{"t":"AXP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",1.217,1.217,1.217,1.217,0.0],["1972-06-02",1.2117,1.2117,1.2117,1.2117,0.0],["1972-06-05",1.1879,1.1879,1.1879,1.1879,0.0],["1972-06-06",1.1242,1.1242,1.1242,1.1242,0.0],["1972-06-07",1.111,1.111,1.111,1.111,0.0],["1972-06-08",1.1375,1.1375,1.1375,1.1375,0.0],["1972-06-09",1.1295,1.1295,1.1295,1.1295,0.0],["1972-06-12",1.1481,1.1481,1.1481,1.1481,0.0],["1972-06-13",1.1481,1.1481,1.1481,1.1481,0.0],["1972-06-14",1.1348,1.1348,1.1348,1.1348,0.0],["1972-06-15",1.1216,1.1216,1.1216,1.1216,0.0],["1972-06-16",1.1189,1.1189,1.1189,1.1189,0.0],["1972-06-19",1.1083,1.1083,1.1083,1.1083,0.0],["1972-06-20",1.111,1.111,1.111,1.111,0.0],["1972-06-21",1.1348,1.1348,1.1348,1.1348,0.0],["1972-06-22",1.156,1.156,1.156,1.156,0.0],["1972-06-23",1.0977,1.0977,1.0977,1.0977,0.0],["1972-06-26",1.0659,1.0659,1.0659,1.0659,0.0],["1972-06-27",1.111,1.111,1.111,1.111,0.0],["1972-06-28",1.1216,1.1216,1.1216,1.1216,0.0],["1972-06-29",1.1481,1.1481,1.1481,1.1481,0.0],["1972-06-30",1.1826,1.1826,1.1826,1.1826,0.0],["1972-07-03",1.2276,1.2276,1.2276,1.2276,0.0],["1972-07-05",1.2727,1.2727,1.2727,1.2727,0.0],["1972-07-06",1.2727,1.2727,1.2727,1.2727,0.0],["1972-07-07",1.2515,1.2515,1.2515,1.2515,0.0],["1972-07-10",1.2409,1.2409,1.2409,1.2409,0.0],["1972-07-11",1.2435,1.2435,1.2435,1.2435,0.0],["1972-07-12",1.2409,1.2409,1.2409,1.2409,0.0],["1972-07-13",1.1905,1.1905,1.1905,1.1905,0.0],["1972-07-14",1.1985,1.1985,1.1985,1.1985,0.0],["1972-07-17",1.1879,1.1879,1.1879,1.1879,0.0],["1972-07-18",1.1985,1.1985,1.1985,1.1985,0.0],["1972-07-19",1.1985,1.1985,1.1985,1.1985,0.0],["1972-07-20",1.1375,1.1375,1.1375,1.1375,0.0],["1972-07-21",1.1613,1.1613,1.1613,1.1613,0.0],["1972-07-24",1.1826,1.1826,1.1826,1.1826,0.0],["1972-07-25",1.1719,1.1719,1.1719,1.1719,0.0],["1972-07-26",1.1719,1.1719,1.1719,1.1719,0.0],["1972-07-27",1.1693,1.1693,1.1693,1.1693,0.0],["1972-07-28",1.1746,1.1746,1.1746,1.1746,0.0],["1972-07-31",1.1719,1.1719,1.1719,1.1719,0.0],["1972-08-01",1.2011,1.2011,1.2011,1.2011,0.0],["1972-08-02",1.278,1.278,1.278,1.278,0.0],["1972-08-03",1.2992,1.2992,1.2992,1.2992,0.0],["1972-08-04",1.3019,1.3019,1.3019,1.3019,0.0],["1972-08-07",1.2992,1.2992,1.2992,1.2992,0.0],["1972-08-08",1.2807,1.2807,1.2807,1.2807,0.0],["1972-08-09",1.2807,1.2807,1.2807,1.2807,0.0],["1972-08-10",1.3178,1.3178,1.3178,1.3178,0.0],["1972-08-11",1.331,1.331,1.331,1.331,0.0],["1972-08-14",1.3204,1.3204,1.3204,1.3204,0.0],["1972-08-15",1.3072,1.3072,1.3072,1.3072,0.0],["1972-08-16",1.2992,1.2992,1.2992,1.2992,0.0],["1972-08-17",1.2727,1.2727,1.2727,1.2727,0.0],["1972-08-18",1.278,1.278,1.278,1.278,0.0],["1972-08-21",1.2727,1.2727,1.2727,1.2727,0.0],["1972-08-22",1.2541,1.2541,1.2541,1.2541,0.0],["1972-08-23",1.2276,1.2276,1.2276,1.2276,0.0],["1972-08-24",1.2223,1.2223,1.2223,1.2223,0.0],["1972-08-25",1.2223,1.2223,1.2223,1.2223,0.0],["1972-08-28",1.2223,1.2223,1.2223,1.2223,0.0],["1972-08-29",1.2409,1.2409,1.2409,1.2409,0.0],["1972-08-30",1.2727,1.2727,1.2727,1.2727,0.0],["1972-08-31",1.2674,1.2674,1.2674,1.2674,0.0],["1972-09-01",1.3151,1.3151,1.3151,1.3151,0.0],["1972-09-05",1.2913,1.2913,1.2913,1.2913,0.0],["1972-09-06",1.2488,1.2488,1.2488,1.2488,0.0],["1972-09-07",1.2515,1.2515,1.2515,1.2515,0.0],["1972-09-08",1.225,1.225,1.225,1.225,0.0],["1972-09-11",1.1905,1.1905,1.1905,1.1905,0.0],["1972-09-12",1.1613,1.1613,1.1613,1.1613,0.0],["1972-09-13",1.1879,1.1879,1.1879,1.1879,0.0],["1972-09-14",1.1985,1.1985,1.1985,1.1985,0.0],["1972-09-15",1.2011,1.2011,1.2011,1.2011,0.0],["1972-09-18",1.217,1.217,1.217,1.217,0.0],["1972-09-19",1.2276,1.2276,1.2276,1.2276,0.0],["1972-09-20",1.2674,1.2674,1.2674,1.2674,0.0],["1972-09-21",1.2409,1.2409,1.2409,1.2409,0.0],["1972-09-22",1.2409,1.2409,1.2409,1.2409,0.0],["1972-09-25",1.2276,1.2276,1.2276,1.2276,0.0],["1972-09-26",1.2409,1.2409,1.2409,1.2409,0.0],["1972-09-27",1.3178,1.3178,1.3178,1.3178,0.0],["1972-09-28",1.3204,1.3204,1.3204,1.3204,0.0],["1972-09-29",1.3072,1.3072,1.3072,1.3072,0.0],["1972-10-02",1.3151,1.3151,1.3151,1.3151,0.0],["1972-10-03",1.3204,1.3204,1.3204,1.3204,0.0],["1972-10-04",1.3072,1.3072,1.3072,1.3072,0.0],["1972-10-05",1.2409,1.2409,1.2409,1.2409,0.0],["1972-10-06",1.2621,1.2621,1.2621,1.2621,0.0],["1972-10-09",1.286,1.286,1.286,1.286,0.0],["1972-10-10",1.2674,1.2674,1.2674,1.2674,0.0],["1972-10-11",1.225,1.225,1.225,1.225,0.0],["1972-10-12",1.2223,1.2223,1.2223,1.2223,0.0],["1972-10-13",1.2091,1.2091,1.2091,1.2091,0.0],["1972-10-16",1.1985,1.1985,1.1985,1.1985,0.0],["1972-10-17",1.2303,1.2303,1.2303,1.2303,0.0],["1972-10-18",1.278,1.278,1.278,1.278,0.0],["1972-10-19",1.2674,1.2674,1.2674,1.2674,0.0],["1972-10-20",1.3151,1.3151,1.3151,1.3151,0.0],["1972-10-23",1.2939,1.2939,1.2939,1.2939,0.0],["1972-10-24",1.3045,1.3045,1.3045,1.3045,0.0],["1972-10-25",1.3045,1.3045,1.3045,1.3045,0.0],["1972-10-26",1.3045,1.3045,1.3045,1.3045,0.0],["1972-10-27",1.3019,1.3019,1.3019,1.3019,0.0],["1972-10-30",1.3072,1.3072,1.3072,1.3072,0.0],["1972-10-31",1.3045,1.3045,1.3045,1.3045,0.0],["1972-11-01",1.2939,1.2939,1.2939,1.2939,0.0],["1972-11-02",1.2913,1.2913,1.2913,1.2913,0.0],["1972-11-03",1.2939,1.2939,1.2939,1.2939,0.0],["1972-11-06",1.3204,1.3204,1.3204,1.3204,0.0],["1972-11-08",1.3549,1.3549,1.3549,1.3549,0.0],["1972-11-09",1.3522,1.3522,1.3522,1.3522,0.0],["1972-11-10",1.3549,1.3549,1.3549,1.3549,0.0],["1972-11-13",1.3788,1.3788,1.3788,1.3788,0.0],["1972-11-14",1.3788,1.3788,1.3788,1.3788,0.0],["1972-11-15",1.3522,1.3522,1.3522,1.3522,0.0],["1972-11-16",1.3257,1.3257,1.3257,1.3257,0.0],["1972-11-17",1.3151,1.3151,1.3151,1.3151,0.0],["1972-11-20",1.2939,1.2939,1.2939,1.2939,0.0],["1972-11-21",1.3019,1.3019,1.3019,1.3019,0.0],["1972-11-22",1.3151,1.3151,1.3151,1.3151,0.0],["1972-11-24",1.3337,1.3337,1.3337,1.3337,0.0],["1972-11-27",1.3204,1.3204,1.3204,1.3204,0.0],["1972-11-28",1.3045,1.3045,1.3045,1.3045,0.0],["1972-11-29",1.2939,1.2939,1.2939,1.2939,0.0],["1972-11-30",1.2939,1.2939,1.2939,1.2939,0.0],["1972-12-01",1.3257,1.3257,1.3257,1.3257,0.0],["1972-12-04",1.3549,1.3549,1.3549,1.3549,0.0],["1972-12-05",1.3602,1.3602,1.3602,1.3602,0.0],["1972-12-06",1.3549,1.3549,1.3549,1.3549,0.0],["1972-12-07",1.3549,1.3549,1.3549,1.3549,0.0],["1972-12-08",1.3469,1.3469,1.3469,1.3469,0.0],["1972-12-11",1.3416,1.3416,1.3416,1.3416,0.0],["1972-12-12",1.3337,1.3337,1.3337,1.3337,0.0],["1972-12-13",1.3204,1.3204,1.3204,1.3204,0.0],["1972-12-14",1.3204,1.3204,1.3204,1.3204,0.0],["1972-12-15",1.3257,1.3257,1.3257,1.3257,0.0],["1972-12-18",1.3257,1.3257,1.3257,1.3257,0.0],["1972-12-19",1.3337,1.3337,1.3337,1.3337,0.0],["1972-12-20",1.3443,1.3443,1.3443,1.3443,0.0],["1972-12-21",1.3257,1.3257,1.3257,1.3257,0.0],["1972-12-22",1.3257,1.3257,1.3257,1.3257,0.0],["1972-12-26",1.3204,1.3204,1.3204,1.3204,0.0],["1972-12-27",1.3522,1.3522,1.3522,1.3522,0.0],["1972-12-29",1.3735,1.3735,1.3735,1.3735,0.0],["1973-01-02",1.3867,1.3867,1.3867,1.3867,0.0],["1973-01-03",1.445,1.445,1.445,1.445,0.0],["1973-01-04",1.4504,1.4504,1.4504,1.4504,0.0],["1973-01-05",1.4477,1.4477,1.4477,1.4477,0.0],["1973-01-08",1.4371,1.4371,1.4371,1.4371,0.0],["1973-01-09",1.4265,1.4265,1.4265,1.4265,0.0],["1973-01-10",1.4106,1.4106,1.4106,1.4106,0.0],["1973-01-11",1.4318,1.4318,1.4318,1.4318,0.0],["1973-01-12",1.4371,1.4371,1.4371,1.4371,0.0],["1973-01-15",1.4318,1.4318,1.4318,1.4318,0.0],["1973-01-16",1.4318,1.4318,1.4318,1.4318,0.0],["1973-01-17",1.4265,1.4265,1.4265,1.4265,0.0],["1973-01-18",1.4504,1.4504,1.4504,1.4504,0.0],["1973-01-19",1.4769,1.4769,1.4769,1.4769,0.0],["1973-01-22",1.461,1.461,1.461,1.461,0.0],["1973-01-23",1.461,1.461,1.461,1.461,0.0],["1973-01-24",1.3947,1.3947,1.3947,1.3947,0.0],["1973-01-26",1.3735,1.3735,1.3735,1.3735,0.0],["1973-01-29",1.339,1.339,1.339,1.339,0.0],["1973-01-30",1.3522,1.3522,1.3522,1.3522,0.0],["1973-01-31",1.3337,1.3337,1.3337,1.3337,0.0],["1973-02-01",1.2886,1.2886,1.2886,1.2886,0.0],["1973-02-02",1.2992,1.2992,1.2992,1.2992,0.0],["1973-02-05",1.3151,1.3151,1.3151,1.3151,0.0],["1973-02-06",1.3337,1.3337,1.3337,1.3337,0.0],["1973-02-07",1.3151,1.3151,1.3151,1.3151,0.0],["1973-02-08",1.331,1.331,1.331,1.331,0.0],["1973-02-09",1.3575,1.3575,1.3575,1.3575,0.0],["1973-02-12",1.3575,1.3575,1.3575,1.3575,0.0],["1973-02-13",1.3682,1.3682,1.3682,1.3682,0.0],["1973-02-14",1.3284,1.3284,1.3284,1.3284,0.0],["1973-02-15",1.3257,1.3257,1.3257,1.3257,0.0],["1973-02-16",1.3284,1.3284,1.3284,1.3284,0.0],["1973-02-20",1.3443,1.3443,1.3443,1.3443,0.0],["1973-02-21",1.3151,1.3151,1.3151,1.3151,988022.0],["1973-02-22",1.3045,1.3045,1.3045,1.3045,925882.0],["1973-02-23",1.2276,1.2276,1.2276,1.2276,1287847.0],["1973-02-26",1.2674,1.2674,1.2674,1.2674,1151139.0],["1973-02-27",1.2515,1.2515,1.2515,1.2515,2019542.0],["1973-02-28",1.286,1.286,1.286,1.286,1617187.0],["1973-03-01",1.2621,1.2621,1.2621,1.2621,1236581.0],["1973-03-02",1.2674,1.2674,1.2674,1.2674,4270555.0],["1973-03-05",1.2727,1.2727,1.2727,1.2727,1328237.0],["1973-03-06",1.2939,1.2939,1.2939,1.2939,1231921.0],["1973-03-07",1.3125,1.3125,1.3125,1.3125,1432322.0],["1973-03-08",1.3072,1.3072,1.3072,1.3072,1603206.0],["1973-03-09",1.3151,1.3151,1.3151,1.3151,1130944.0],["1973-03-12",1.3204,1.3204,1.3204,1.3204,1264544.0],["1973-03-13",1.3337,1.3337,1.3337,1.3337,1311149.0],["1973-03-14",1.339,1.339,1.339,1.339,778301.0],["1973-03-15",1.3416,1.3416,1.3416,1.3416,699072.0],["1973-03-16",1.331,1.331,1.331,1.331,686644.0],["1973-03-19",1.3125,1.3125,1.3125,1.3125,952292.0],["1973-03-20",1.2992,1.2992,1.2992,1.2992,1584564.0],["1973-03-21",1.2674,1.2674,1.2674,1.2674,1753895.0],["1973-03-22",1.217,1.217,1.217,1.217,1270758.0],["1973-03-23",1.2382,1.2382,1.2382,1.2382,1447856.0],["1973-03-26",1.2144,1.2144,1.2144,1.2144,1843997.0],["1973-03-27",1.2409,1.2409,1.2409,1.2409,1427661.0],["1973-03-28",1.2541,1.2541,1.2541,1.2541,1396591.0],["1973-03-29",1.2674,1.2674,1.2674,1.2674,1247456.0],["1973-03-30",1.2409,1.2409,1.2409,1.2409,705286.0],["1973-04-02",1.1746,1.1746,1.1746,1.1746,1149586.0],["1973-04-03",1.1454,1.1454,1.1454,1.1454,2022649.0],["1973-04-04",1.0791,1.0791,1.0791,1.0791,1635829.0],["1973-04-05",1.0924,1.0924,1.0924,1.0924,1997793.0],["1973-04-06",1.1481,1.1481,1.1481,1.1481,1276972.0],["1973-04-09",1.1746,1.1746,1.1746,1.1746,907241.0],["1973-04-10",1.2409,1.2409,1.2409,1.2409,1093660.0],["1973-04-11",1.2117,1.2117,1.2117,1.2117,1211725.0],["1973-04-12",1.2223,1.2223,1.2223,1.2223,924329.0],["1973-04-13",1.1905,1.1905,1.1905,1.1905,1297168.0],["1973-04-16",1.1428,1.1428,1.1428,1.1428,1241242.0],["1973-04-17",1.0924,1.0924,1.0924,1.0924,1446303.0],["1973-04-18",1.1348,1.1348,1.1348,1.1348,1505336.0],["1973-04-19",1.1507,1.1507,1.1507,1.1507,1331344.0],["1973-04-23",1.0951,1.0951,1.0951,1.0951,1353093.0],["1973-04-24",1.0924,1.0924,1.0924,1.0924,1002004.0],["1973-04-25",1.0712,1.0712,1.0712,1.0712,1118516.0],["1973-04-26",1.0685,1.0685,1.0685,1.0685,1454070.0],["1973-04-27",1.0235,1.0235,1.0235,1.0235,1300275.0],["1973-04-30",1.0314,1.0314,1.0314,1.0314,1587671.0],["1973-05-01",1.111,1.111,1.111,1.111,1009771.0],["1973-05-02",1.156,1.156,1.156,1.156,1297168.0],["1973-05-03",1.1958,1.2038,1.1958,1.1958,1297168.0],["1973-05-04",1.2223,1.2303,1.2223,1.2223,1148032.0],["1973-05-07",1.156,1.156,1.1454,1.1454,1864193.0],["1973-05-08",1.1719,1.1826,1.1719,1.1719,1272312.0],["1973-05-09",1.164,1.164,1.156,1.156,1505336.0],["1973-05-10",1.1587,1.1693,1.1587,1.1587,695965.0],["1973-05-11",1.1428,1.1428,1.1322,1.1322,840440.0],["1973-05-14",1.0844,1.0844,1.0712,1.0712,1188423.0],["1973-05-15",1.1083,1.1189,1.1083,1.1083,1778751.0],["1973-05-16",1.1083,1.1189,1.1083,1.1083,1280079.0],["1973-05-17",1.0844,1.0844,1.0712,1.0712,1123176.0],["1973-05-18",1.05,1.05,1.0394,1.0394,2448307.0],["1973-05-21",1.0394,1.05,1.0394,1.0394,1322023.0],["1973-05-22",1.0579,1.0685,1.0579,1.0579,1784965.0],["1973-05-23",1.0765,1.0844,1.0765,1.0765,1219493.0],["1973-05-24",1.1879,1.1985,1.1879,1.1879,1491354.0],["1973-05-25",1.1879,1.1879,1.1746,1.1746,2375292.0],["1973-05-29",1.1746,1.1826,1.1719,1.1719,1135604.0],["1973-05-30",1.1428,1.1428,1.1322,1.1322,1217939.0],["1973-05-31",1.103,1.103,1.0844,1.0844,866850.0],["1973-06-01",1.0844,1.103,1.0844,1.0844,905687.0],["1973-06-04",1.0712,1.0712,1.0632,1.0632,737910.0],["1973-06-05",1.1216,1.1348,1.1216,1.1216,1359307.0],["1973-06-06",1.1348,1.1454,1.1348,1.1348,1388824.0],["1973-06-07",1.1613,1.1746,1.1613,1.1613,995790.0],["1973-06-08",1.1985,1.2091,1.1985,1.1985,1402805.0],["1973-06-11",1.1746,1.1746,1.164,1.164,1304935.0],["1973-06-12",1.1905,1.2011,1.1905,1.1905,1203958.0],["1973-06-13",1.1481,1.1481,1.1348,1.1348,851315.0],["1973-06-14",1.1348,1.1348,1.1216,1.1216,1031520.0],["1973-06-15",1.103,1.103,1.0924,1.0924,1326684.0],["1973-06-18",1.0898,1.0898,1.0791,1.0791,1126283.0],["1973-06-19",1.156,1.164,1.156,1.156,1454070.0],["1973-06-20",1.1719,1.1826,1.1719,1.1719,995790.0],["1973-06-21",1.1481,1.1481,1.1375,1.1375,851315.0],["1973-06-22",1.1719,1.1826,1.1719,1.1719,1295614.0],["1973-06-25",1.1454,1.1454,1.1348,1.1348,1109195.0],["1973-06-26",1.1746,1.1852,1.1746,1.1746,1047055.0],["1973-06-27",1.1746,1.1852,1.1746,1.1746,660235.0],["1973-06-28",1.2144,1.225,1.2144,1.2144,1188423.0],["1973-06-29",1.2144,1.2144,1.2011,1.2011,1121623.0],["1973-07-02",1.1879,1.1879,1.1773,1.1773,692858.0],["1973-07-03",1.156,1.156,1.1454,1.1454,1154246.0],["1973-07-05",1.156,1.164,1.156,1.156,1023753.0],["1973-07-06",1.156,1.164,1.156,1.156,868403.0],["1973-07-09",1.2144,1.225,1.2144,1.2144,890152.0],["1973-07-10",1.2435,1.2541,1.2435,1.2435,890152.0],["1973-07-11",1.2382,1.2382,1.2276,1.2276,1148032.0],["1973-07-12",1.2117,1.2117,1.2011,1.2011,841994.0],["1973-07-13",1.1905,1.1905,1.1826,1.1826,669556.0],["1973-07-16",1.2409,1.2515,1.2409,1.2409,1118516.0],["1973-07-17",1.2276,1.2276,1.217,1.217,854422.0],["1973-07-18",1.2409,1.2515,1.2409,1.2409,790728.0],["1973-07-19",1.2541,1.2674,1.2541,1.2541,1308042.0],["1973-07-20",1.2674,1.2807,1.2674,1.2674,1121623.0],["1973-07-23",1.2674,1.2727,1.2621,1.2621,1062590.0],["1973-07-24",1.286,1.2939,1.286,1.286,1250563.0],["1973-07-25",1.3072,1.3204,1.3072,1.3072,1755448.0],["1973-07-26",1.3072,1.3204,1.3072,1.3072,1258330.0],["1973-07-27",1.3284,1.339,1.3284,1.3284,1129390.0],["1973-07-30",1.3443,1.3549,1.3443,1.3443,1003557.0],["1973-07-31",1.3204,1.3204,1.3072,1.3072,800049.0],["1973-08-01",1.3072,1.3072,1.2992,1.2992,883938.0],["1973-08-02",1.3125,1.3204,1.3125,1.3125,1109195.0],["1973-08-03",1.3072,1.3072,1.2939,1.2939,602756.0],["1973-08-06",1.2992,1.3072,1.2992,1.2992,503332.0],["1973-08-07",1.2992,1.3072,1.2939,1.2939,442746.0],["1973-08-08",1.2727,1.2727,1.2621,1.2621,778301.0],["1973-08-09",1.2727,1.2807,1.2727,1.2727,1216386.0],["1973-08-10",1.2727,1.2807,1.2674,1.2674,573239.0],["1973-08-13",1.278,1.2886,1.278,1.278,1048609.0],["1973-08-14",1.2647,1.2647,1.2541,1.2541,859082.0],["1973-08-15",1.2541,1.2647,1.2541,1.2541,1205511.0],["1973-08-16",1.2541,1.2647,1.2541,1.2541,784515.0],["1973-08-17",1.2621,1.2727,1.2621,1.2621,458281.0],["1973-08-20",1.2515,1.2515,1.2409,1.2409,417890.0],["1973-08-21",1.2409,1.2488,1.2382,1.2382,731696.0],["1973-08-22",1.2382,1.2435,1.2356,1.2356,472262.0],["1973-08-23",1.2621,1.2727,1.2621,1.2621,455174.0],["1973-08-24",1.2621,1.2621,1.2515,1.2515,650914.0],["1973-08-27",1.2647,1.2754,1.2647,1.2647,877724.0],["1973-08-28",1.2647,1.2674,1.2541,1.2541,1037734.0],["1973-08-29",1.2541,1.2541,1.2409,1.2409,576346.0],["1973-08-30",1.2356,1.2356,1.225,1.225,626058.0],["1973-08-31",1.2409,1.2515,1.2409,1.2409,681984.0],["1973-09-04",1.2435,1.2541,1.2435,1.2435,874617.0],["1973-09-05",1.2621,1.2727,1.2621,1.2621,1269205.0],["1973-09-06",1.2727,1.2807,1.2727,1.2727,1162014.0],["1973-09-07",1.286,1.2939,1.286,1.286,768980.0],["1973-09-10",1.2807,1.2807,1.2727,1.2727,725482.0],["1973-09-11",1.2674,1.2674,1.2594,1.2594,709947.0],["1973-09-12",1.2488,1.2488,1.2382,1.2382,938310.0],["1973-09-13",1.2382,1.2409,1.2276,1.2276,924329.0],["1973-09-14",1.2276,1.2276,1.2144,1.2144,1022199.0],["1973-09-17",1.2303,1.2409,1.2303,1.2303,947631.0],["1973-09-18",1.2409,1.2515,1.2409,1.2409,776747.0],["1973-09-19",1.2939,1.3045,1.2939,1.2939,1283186.0],["1973-09-20",1.3178,1.3284,1.3178,1.3178,1502229.0],["1973-09-21",1.3257,1.3337,1.3257,1.3257,1393484.0],["1973-09-24",1.3257,1.3337,1.3204,1.3204,521974.0],["1973-09-25",1.3204,1.331,1.3204,1.3204,807817.0],["1973-09-26",1.3337,1.3443,1.3337,1.3337,851315.0],["1973-09-27",1.3337,1.3469,1.3337,1.3337,966273.0],["1973-09-28",1.3151,1.3151,1.3045,1.3045,773640.0],["1973-10-01",1.3019,1.3019,1.2913,1.2913,425657.0],["1973-10-02",1.3072,1.3204,1.3072,1.3072,711500.0],["1973-10-03",1.3019,1.3019,1.2913,1.2913,730142.0],["1973-10-04",1.2807,1.2807,1.2727,1.2727,960059.0],["1973-10-05",1.286,1.2939,1.286,1.286,970934.0],["1973-10-08",1.2992,1.3072,1.2992,1.2992,655575.0],["1973-10-09",1.2807,1.2807,1.2727,1.2727,1158907.0],["1973-10-10",1.2674,1.2674,1.2594,1.2594,1270758.0],["1973-10-11",1.278,1.2886,1.278,1.278,546830.0],["1973-10-12",1.2807,1.2913,1.2807,1.2807,835780.0],["1973-10-15",1.278,1.278,1.2674,1.2674,716161.0],["1973-10-16",1.2807,1.2939,1.2807,1.2807,960059.0],["1973-10-17",1.2807,1.2807,1.2727,1.2727,782961.0],["1973-10-18",1.3045,1.3151,1.3045,1.3045,1230367.0],["1973-10-19",1.3151,1.3257,1.3151,1.3151,754998.0],["1973-10-22",1.2939,1.2939,1.286,1.286,692858.0],["1973-10-23",1.2754,1.2754,1.2647,1.2647,1454070.0],["1973-10-24",1.2727,1.2807,1.2727,1.2727,1819142.0],["1973-10-25",1.2807,1.2939,1.2807,1.2807,1370182.0],["1973-10-26",1.3178,1.3284,1.3178,1.3178,1250563.0],["1973-10-29",1.3072,1.3072,1.2992,1.2992,1202404.0],["1973-10-30",1.2939,1.2939,1.286,1.286,885492.0],["1973-10-31",1.2992,1.3072,1.2992,1.2992,1179102.0],["1973-11-01",1.2939,1.2939,1.2807,1.2807,1144925.0],["1973-11-02",1.2807,1.286,1.2754,1.2754,995790.0],["1973-11-05",1.2541,1.2541,1.2435,1.2435,1269205.0],["1973-11-06",1.1879,1.1879,1.1773,1.1773,1174442.0],["1973-11-07",1.2091,1.217,1.2091,1.2091,2104984.0],["1973-11-08",1.2091,1.217,1.2091,1.2091,1221046.0],["1973-11-09",1.1613,1.1613,1.1507,1.1507,1812928.0],["1973-11-12",1.1507,1.1613,1.1481,1.1481,1146479.0],["1973-11-13",1.156,1.164,1.156,1.156,1446303.0],["1973-11-14",1.1295,1.1295,1.1189,1.1189,1909244.0],["1973-11-15",1.1189,1.1189,1.1083,1.1083,2401702.0],["1973-11-16",1.0924,1.0924,1.0818,1.0818,1921672.0],["1973-11-19",1.0314,1.0314,1.0182,1.0182,1884388.0],["1973-11-20",1.0182,1.0182,1.0102,1.0102,1921672.0],["1973-11-21",1.0314,1.042,1.0314,1.0314,2027310.0],["1973-11-23",1.0394,1.05,1.0394,1.0394,1084339.0],["1973-11-26",0.9916,0.9916,0.9784,0.9784,1438536.0],["1973-11-27",0.9784,0.9784,0.9704,0.9704,1660685.0],["1973-11-28",1.0049,1.0182,1.0049,1.0049,2243245.0],["1973-11-29",0.997,0.997,0.9863,0.9863,1474266.0],["1973-11-30",0.9466,0.9466,0.936,0.936,1800500.0],["1973-12-03",0.9254,0.9254,0.9174,0.9174,1587671.0],["1973-12-04",0.9068,0.9068,0.8962,0.8962,1870407.0],["1973-12-05",0.8935,0.8935,0.8829,0.8829,1861086.0],["1973-12-06",0.9254,0.9386,0.9254,0.9254,2125180.0],["1973-12-07",0.9916,1.0023,0.9916,0.9916,2052166.0],["1973-12-10",1.0261,1.0367,1.0261,1.0261,1424554.0],["1973-12-11",1.0049,1.0049,0.9916,0.9916,1555048.0],["1973-12-12",0.9784,0.9784,0.9651,0.9651,1353093.0],["1973-12-13",0.9386,0.9386,0.9254,0.9254,1910798.0],["1973-12-14",0.989,0.9996,0.989,0.989,2296064.0],["1973-12-17",0.989,0.9916,0.9837,0.9837,1407466.0],["1973-12-18",1.0261,1.0367,1.0261,1.0261,1607866.0],["1973-12-19",1.0049,1.0049,0.9916,0.9916,2487144.0],["1973-12-20",0.9731,0.9731,0.9625,0.9625,1910798.0],["1973-12-21",0.9333,0.9333,0.9227,0.9227,1360861.0],["1973-12-24",0.9174,0.9174,0.9068,0.9068,678877.0],["1973-12-26",0.9651,0.9784,0.9651,0.9651,2678224.0],["1973-12-27",0.9916,1.0023,0.9916,0.9916,1753895.0],["1973-12-28",0.9731,0.9731,0.9625,0.9625,1334451.0],["1973-12-31",0.9625,0.9651,0.9519,0.9519,1034627.0],["1974-01-02",0.8856,0.8856,0.8776,0.8776,1777197.0],["1974-01-03",0.8511,0.8511,0.8405,0.8405,2832020.0],["1974-01-04",0.7954,0.7954,0.7875,0.7875,3820042.0],["1974-01-07",0.8591,0.8723,0.8591,0.8591,3748581.0],["1974-01-08",0.8591,0.8591,0.8458,0.8458,1921672.0],["1974-01-09",0.7901,0.7901,0.7795,0.7795,3686441.0],["1974-01-10",0.7928,0.8034,0.7928,0.7928,2866197.0],["1974-01-11",0.8326,0.8458,0.8326,0.8326,2369078.0],["1974-01-14",0.8458,0.8564,0.8458,0.8458,1584564.0],["1974-01-15",0.8564,0.867,0.8564,0.8564,1871960.0],["1974-01-16",0.8697,0.8803,0.8697,0.8697,1868853.0],["1974-01-17",0.9333,0.9439,0.9333,0.9333,3052616.0],["1974-01-18",0.9121,0.9121,0.8988,0.8988,1311149.0],["1974-01-21",0.9333,0.9439,0.9333,0.9333,1600099.0],["1974-01-22",0.9651,0.9784,0.9651,0.9651,1909244.0],["1974-01-23",1.0102,1.0182,1.0102,1.0102,3138058.0],["1974-01-24",1.0049,1.0049,0.9969,0.9969,2092557.0],["1974-01-25",1.0049,1.0182,1.0049,1.0049,1559708.0],["1974-01-28",1.0129,1.0235,1.0129,1.0129,1088999.0],["1974-01-29",0.997,0.997,0.9863,0.9863,1398145.0],["1974-01-30",0.9863,0.9916,0.9784,0.9784,591881.0],["1974-01-31",0.9439,0.9439,0.9333,0.9333,901027.0],["1974-02-01",0.9333,0.936,0.9254,0.9254,2031970.0],["1974-02-04",0.9121,0.9121,0.8988,0.8988,942971.0],["1974-02-05",0.9041,0.9121,0.9041,0.9041,1477373.0],["1974-02-06",0.9386,0.9492,0.9386,0.9386,991129.0],["1974-02-07",0.9386,0.9386,0.9254,0.9254,877724.0],["1974-02-08",0.9068,0.9068,0.8962,0.8962,848208.0],["1974-02-11",0.8697,0.8697,0.8591,0.8591,1002004.0],["1974-02-12",0.8644,0.8723,0.8644,0.8644,1642043.0],["1974-02-13",0.8644,0.8697,0.8591,0.8591,1025306.0],["1974-02-14",0.867,0.8776,0.867,0.867,939864.0],["1974-02-15",0.8856,0.8962,0.8856,0.8856,1221046.0],["1974-02-19",0.9068,0.9174,0.9068,0.9068,1169781.0],["1974-02-20",0.9704,0.9784,0.9704,0.9704,1171335.0],["1974-02-21",0.9731,0.9837,0.9731,0.9731,1067250.0],["1974-02-22",0.9757,0.9863,0.9757,0.9757,831119.0],["1974-02-25",0.9784,0.9916,0.9784,0.9784,1000450.0],["1974-02-26",0.9837,0.9916,0.9837,0.9837,1732146.0],["1974-02-27",0.9837,0.9916,0.9784,0.9784,1318916.0],["1974-02-28",0.9784,0.989,0.9784,0.9784,1006664.0],["1974-03-01",0.9784,0.989,0.9784,0.9784,748784.0],["1974-03-04",0.9651,0.9651,0.9519,0.9519,1193083.0],["1974-03-05",1.0023,1.0129,1.0023,1.0023,2137608.0],["1974-03-06",1.0235,1.0314,1.0235,1.0235,1797393.0],["1974-03-07",0.9757,0.9757,0.9651,0.9651,1297168.0],["1974-03-08",1.0049,1.0155,1.0049,1.0049,1175995.0],["1974-03-11",1.0049,1.0182,1.0049,1.0049,1318916.0],["1974-03-12",1.0049,1.0155,1.0049,1.0049,925882.0],["1974-03-13",1.0049,1.0182,1.0049,1.0049,1764769.0],["1974-03-14",1.0049,1.0049,0.9969,0.9969,890152.0],["1974-03-15",0.997,1.0023,0.9916,0.9916,1127837.0],["1974-03-18",0.9625,0.9625,0.9519,0.9519,972487.0],["1974-03-19",0.9439,0.9439,0.9333,0.9333,1683988.0],["1974-03-20",0.9121,0.9121,0.9041,0.9041,4085689.0],["1974-03-21",0.9254,0.9386,0.9254,0.9254,1238135.0],["1974-03-22",0.9254,0.936,0.9254,0.9254,1708843.0],["1974-03-25",0.9254,0.9386,0.9254,0.9254,874617.0],["1974-03-26",0.9254,0.9307,0.9201,0.9201,921222.0],["1974-03-27",0.9174,0.9174,0.9068,0.9068,956952.0],["1974-03-28",0.9068,0.9121,0.8988,0.8988,963166.0],["1974-03-29",0.8962,0.8962,0.8856,0.8856,913455.0],["1974-04-01",0.8856,0.8988,0.8856,0.8856,754998.0],["1974-04-02",0.9041,0.9121,0.9041,0.9041,820245.0],["1974-04-03",0.9201,0.9307,0.9201,0.9201,890152.0],["1974-04-04",0.9201,0.9254,0.9121,0.9121,736356.0],["1974-04-05",0.8988,0.8988,0.8856,0.8856,1126283.0],["1974-04-08",0.8856,0.8909,0.8803,0.8803,1410573.0],["1974-04-09",0.8909,0.8988,0.8909,0.8909,883938.0],["1974-04-10",0.8856,0.8856,0.8723,0.8723,814031.0],["1974-04-11",0.8723,0.8856,0.8723,0.8723,734803.0],["1974-04-15",0.8723,0.8776,0.867,0.867,824905.0],["1974-04-16",0.8723,0.8856,0.8723,0.8723,1126283.0],["1974-04-17",0.8962,0.9068,0.8962,0.8962,1458731.0],["1974-04-18",0.8776,0.8776,0.867,0.867,1395038.0],["1974-04-19",0.8458,0.8458,0.8379,0.8379,1345326.0],["1974-04-22",0.8458,0.8591,0.8458,0.8458,1595438.0],["1974-04-23",0.8326,0.8326,0.8193,0.8193,1575243.0],["1974-04-24",0.8193,0.8193,0.8087,0.8087,1427661.0],["1974-04-25",0.8087,0.8167,0.806,0.806,2269655.0],["1974-04-26",0.7928,0.7928,0.7822,0.7822,2031970.0],["1974-04-29",0.7822,0.7954,0.7822,0.7822,1146479.0],["1974-04-30",0.8167,0.8273,0.8167,0.8167,1362414.0],["1974-05-01",0.8326,0.8458,0.8326,0.8326,1482033.0],["1974-05-02",0.8538,0.8644,0.8538,0.8538,1974491.0],["1974-05-03",0.8538,0.8591,0.8511,0.8511,896366.0],["1974-05-06",0.8538,0.8644,0.8538,0.8538,784515.0],["1974-05-07",0.8538,0.8564,0.8458,0.8458,720821.0],["1974-05-08",0.8007,0.8007,0.7901,0.7901,1345326.0],["1974-05-09",0.7954,0.806,0.7954,0.7954,1382610.0],["1974-05-10",0.7769,0.7769,0.7663,0.7663,2602103.0],["1974-05-13",0.7663,0.7742,0.7636,0.7636,1120069.0],["1974-05-14",0.7477,0.7477,0.7371,0.7371,1915458.0],["1974-05-15",0.7557,0.7689,0.7557,0.7557,1328237.0],["1974-05-16",0.761,0.7689,0.761,0.761,1047055.0],["1974-05-17",0.7557,0.7557,0.7477,0.7477,862189.0],["1974-05-20",0.7477,0.7557,0.7477,0.7477,1449410.0],["1974-05-21",0.7371,0.7371,0.7265,0.7265,1043948.0],["1974-05-22",0.7159,0.7159,0.7026,0.7026,1753895.0],["1974-05-23",0.7212,0.7292,0.7212,0.7212,1166674.0],["1974-05-24",0.7424,0.753,0.7424,0.7424,1191530.0],["1974-05-28",0.7477,0.7557,0.7477,0.7477,1242795.0],["1974-05-29",0.7504,0.761,0.7504,0.7504,1200851.0],["1974-05-30",0.7822,0.7954,0.7822,0.7822,992683.0],["1974-05-31",0.806,0.8193,0.806,0.806,1090553.0],["1974-06-03",0.8591,0.8697,0.8591,0.8591,1163567.0],["1974-06-04",0.8564,0.8564,0.8458,0.8458,1424554.0],["1974-06-05",0.8511,0.8591,0.8511,0.8511,772087.0],["1974-06-06",0.867,0.8776,0.867,0.867,739463.0],["1974-06-07",0.8803,0.8909,0.8803,0.8803,1266098.0],["1974-06-10",0.8803,0.8909,0.8803,0.8803,1652918.0],["1974-06-11",0.8723,0.8723,0.8644,0.8644,1314256.0],["1974-06-12",0.8591,0.8591,0.8458,0.8458,1892156.0],["1974-06-13",0.8326,0.8326,0.8193,0.8193,913455.0],["1974-06-14",0.8007,0.8007,0.7901,0.7901,1533299.0],["1974-06-17",0.7689,0.7689,0.7557,0.7557,1003557.0],["1974-06-18",0.7689,0.7795,0.7689,0.7689,1297168.0],["1974-06-19",0.7769,0.7875,0.7769,0.7769,930543.0],["1974-06-20",0.7928,0.8034,0.7928,0.7928,1059483.0],["1974-06-21",0.7954,0.806,0.7954,0.7954,706840.0],["1974-06-24",0.7954,0.7954,0.7875,0.7875,848208.0],["1974-06-25",0.8087,0.8193,0.8087,0.8087,834226.0],["1974-06-26",0.8034,0.8034,0.7928,0.7928,974041.0],["1974-06-27",0.7822,0.7822,0.7689,0.7689,1118516.0],["1974-06-28",0.7477,0.7477,0.7371,0.7371,1551941.0],["1974-07-01",0.7371,0.7477,0.7371,0.7371,1146479.0],["1974-07-02",0.7265,0.7265,0.7159,0.7159,1311149.0],["1974-07-03",0.7106,0.7106,0.7,0.7,2344223.0],["1974-07-05",0.7,0.7026,0.6894,0.6894,1075018.0],["1974-07-08",0.647,0.647,0.6364,0.6364,1294061.0],["1974-07-09",0.6231,0.6231,0.6151,0.6151,2268101.0],["1974-07-10",0.5833,0.5833,0.5701,0.5701,2021096.0],["1974-07-11",0.5807,0.5913,0.5807,0.5807,2942318.0],["1974-07-12",0.6284,0.6364,0.6284,0.6284,2098771.0],["1974-07-15",0.6364,0.647,0.6364,0.6364,1623401.0],["1974-07-16",0.6364,0.647,0.6364,0.6364,1185316.0],["1974-07-17",0.6576,0.6682,0.6576,0.6576,1093660.0],["1974-07-18",0.6682,0.6761,0.6682,0.6682,1466498.0],["1974-07-19",0.6682,0.6761,0.6682,0.6682,834226.0],["1974-07-22",0.6682,0.6761,0.6682,0.6682,669556.0],["1974-07-23",0.7106,0.7212,0.7106,0.7106,1252116.0],["1974-07-24",0.7106,0.7212,0.7106,0.7106,1076571.0],["1974-07-25",0.6947,0.6947,0.6841,0.6841,843547.0],["1974-07-26",0.6814,0.6814,0.6708,0.6708,1054822.0],["1974-07-29",0.6417,0.6417,0.631,0.631,1096767.0],["1974-07-30",0.6443,0.6549,0.6443,0.6443,1337558.0],["1974-07-31",0.6231,0.6231,0.6151,0.6151,781408.0],["1974-08-01",0.6151,0.6178,0.6072,0.6072,1472712.0],["1974-08-02",0.6072,0.6098,0.5966,0.5966,877724.0],["1974-08-05",0.6045,0.6151,0.6045,0.6045,1262991.0],["1974-08-06",0.6337,0.6443,0.6337,0.6337,1612527.0],["1974-08-07",0.6496,0.6602,0.6496,0.6496,1381056.0],["1974-08-08",0.6337,0.6337,0.6231,0.6231,1356200.0],["1974-08-09",0.631,0.6417,0.631,0.631,809370.0],["1974-08-12",0.6284,0.6284,0.6178,0.6178,636933.0],["1974-08-13",0.5833,0.5833,0.5701,0.5701,1073464.0],["1974-08-14",0.5568,0.5568,0.5436,0.5436,1391931.0],["1974-08-15",0.5276,0.5276,0.517,0.517,1427661.0],["1974-08-16",0.4905,0.4905,0.4773,0.4773,1690202.0],["1974-08-19",0.4958,0.5038,0.4958,0.4958,1329791.0],["1974-08-20",0.5303,0.5409,0.5303,0.5303,1769430.0],["1974-08-21",0.5409,0.5515,0.5409,0.5409,1185316.0],["1974-08-22",0.5303,0.5303,0.517,0.517,1595438.0],["1974-08-23",0.525,0.5356,0.525,0.525,1472712.0],["1974-08-26",0.5568,0.5701,0.5568,0.5568,1193083.0],["1974-08-27",0.5648,0.5754,0.5648,0.5648,910348.0],["1974-08-28",0.5648,0.5674,0.5568,0.5568,994236.0],["1974-08-29",0.5435,0.5435,0.5303,0.5303,697519.0],["1974-08-30",0.5674,0.578,0.5674,0.5674,815584.0],["1974-09-03",0.525,0.525,0.5144,0.5144,1096767.0],["1974-09-04",0.5091,0.5091,0.4985,0.4985,1463391.0],["1974-09-05",0.5303,0.5409,0.5303,0.5303,1377949.0],["1974-09-06",0.5223,0.5223,0.5117,0.5117,1377949.0],["1974-09-09",0.4773,0.4773,0.4693,0.4693,1144925.0],["1974-09-10",0.4693,0.4773,0.4693,0.4693,1410573.0],["1974-09-11",0.4693,0.472,0.4614,0.4614,1589224.0],["1974-09-12",0.4507,0.4507,0.4428,0.4428,1368628.0],["1974-09-13",0.411,0.411,0.4004,0.4004,1607866.0],["1974-09-16",0.4295,0.4428,0.4295,0.4295,1210172.0],["1974-09-17",0.4561,0.464,0.4561,0.4561,1374842.0],["1974-09-18",0.4905,0.5011,0.4905,0.4905,1823802.0],["1974-09-19",0.5011,0.5117,0.5011,0.5011,1839337.0],["1974-09-20",0.5011,0.5011,0.4905,0.4905,1579903.0],["1974-09-23",0.4773,0.4773,0.4693,0.4693,1308042.0],["1974-09-24",0.464,0.464,0.4561,0.4561,989576.0],["1974-09-25",0.4561,0.464,0.4561,0.4561,1890602.0],["1974-09-26",0.4295,0.4295,0.4189,0.4189,1601652.0],["1974-09-27",0.4189,0.4242,0.4136,0.4136,1336005.0],["1974-09-30",0.4083,0.4083,0.3977,0.3977,950738.0],["1974-10-01",0.3977,0.4083,0.3977,0.3977,1511550.0],["1974-10-02",0.3977,0.4083,0.3977,0.3977,1250563.0],["1974-10-03",0.3871,0.3871,0.3739,0.3739,1631169.0],["1974-10-04",0.3792,0.3871,0.3792,0.3792,1165121.0],["1974-10-07",0.411,0.4216,0.411,0.411,1219493.0],["1974-10-08",0.411,0.4136,0.4004,0.4004,1761662.0],["1974-10-09",0.4136,0.4242,0.4136,0.4136,2355097.0],["1974-10-10",0.4189,0.4295,0.4189,0.4189,2303832.0],["1974-10-11",0.4136,0.4136,0.4004,0.4004,1915458.0],["1974-10-14",0.4375,0.4481,0.4375,0.4375,1606313.0],["1974-10-15",0.4375,0.4428,0.4322,0.4322,1612527.0],["1974-10-16",0.4322,0.4428,0.4295,0.4295,1036181.0],["1974-10-17",0.4295,0.4348,0.4242,0.4242,1520871.0],["1974-10-18",0.4242,0.4295,0.4136,0.4136,2056826.0],["1974-10-21",0.4507,0.4614,0.4507,0.4507,1784965.0],["1974-10-22",0.4852,0.4958,0.4852,0.4852,2648707.0],["1974-10-23",0.4852,0.4905,0.4773,0.4773,1505336.0],["1974-10-24",0.4852,0.4958,0.4852,0.4852,1339112.0],["1974-10-25",0.5091,0.517,0.5091,0.5091,1944975.0],["1974-10-28",0.4958,0.4958,0.4852,0.4852,1329791.0],["1974-10-29",0.517,0.5303,0.517,0.517,2361311.0],["1974-10-30",0.5701,0.5833,0.5701,0.5701,2995137.0],["1974-10-31",0.5913,0.6019,0.5913,0.5913,2712401.0],["1974-11-01",0.5966,0.6098,0.5966,0.5966,1857979.0],["1974-11-04",0.5939,0.5939,0.5833,0.5833,2324027.0],["1974-11-05",0.6337,0.6443,0.6337,0.6337,2445200.0],["1974-11-06",0.6284,0.6284,0.6178,0.6178,3649158.0],["1974-11-07",0.631,0.6417,0.631,0.631,2215283.0],["1974-11-08",0.6204,0.6204,0.6098,0.6098,1721271.0],["1974-11-11",0.6231,0.6337,0.6231,0.6231,1752341.0],["1974-11-12",0.5939,0.5939,0.5833,0.5833,2504232.0],["1974-11-13",0.5886,0.5966,0.5886,0.5886,2616084.0],["1974-11-14",0.5939,0.6045,0.5939,0.5939,1500675.0],["1974-11-15",0.5886,0.5886,0.578,0.578,1884388.0],["1974-11-18",0.5409,0.5409,0.5303,0.5303,1781858.0],["1974-11-19",0.5303,0.5303,0.5223,0.5223,1637383.0],["1974-11-20",0.5303,0.5409,0.5303,0.5303,1067250.0],["1974-11-21",0.5409,0.5515,0.5409,0.5409,1757002.0],["1974-11-22",0.5621,0.5701,0.5621,0.5621,1631169.0],["1974-11-25",0.5542,0.5542,0.5436,0.5436,1354647.0],["1974-11-26",0.5807,0.5913,0.5807,0.5807,2077022.0],["1974-11-27",0.5807,0.5833,0.5701,0.5701,2118966.0],["1974-11-29",0.5701,0.5833,0.5701,0.5701,832673.0],["1974-12-02",0.5542,0.5542,0.5436,0.5436,1092106.0],["1974-12-03",0.5382,0.5382,0.5276,0.5276,1485140.0],["1974-12-04",0.5356,0.5436,0.5356,0.5356,2390827.0],["1974-12-05",0.5091,0.5091,0.4985,0.4985,1867300.0],["1974-12-06",0.4985,0.5091,0.4985,0.4985,1264544.0],["1974-12-09",0.5038,0.5144,0.5038,0.5038,1239688.0],["1974-12-10",0.517,0.5303,0.517,0.517,1528638.0],["1974-12-11",0.5382,0.5489,0.5382,0.5382,1814481.0],["1974-12-12",0.5382,0.5489,0.5382,0.5382,1802053.0],["1974-12-13",0.5382,0.5409,0.5303,0.5303,1071911.0],["1974-12-16",0.5303,0.5409,0.5303,0.5303,1276972.0],["1974-12-17",0.5409,0.5515,0.5409,0.5409,1539513.0],["1974-12-18",0.5621,0.5701,0.5621,0.5621,1789625.0],["1974-12-19",0.5621,0.5701,0.5621,0.5621,1612527.0],["1974-12-20",0.5489,0.5489,0.5382,0.5382,1182209.0],["1974-12-23",0.5223,0.5223,0.5117,0.5117,1294061.0],["1974-12-24",0.525,0.5356,0.525,0.525,918115.0],["1974-12-26",0.5382,0.5489,0.5382,0.5382,904134.0],["1974-12-27",0.5382,0.5436,0.5356,0.5356,666449.0],["1974-12-30",0.5356,0.5436,0.5356,0.5356,1155800.0],["1974-12-31",0.5515,0.5621,0.5515,0.5515,1562815.0],["1975-01-02",0.5621,0.5701,0.5621,0.5621,1289400.0],["1975-01-03",0.5701,0.5807,0.5701,0.5701,1363968.0],["1975-01-06",0.5701,0.5833,0.5701,0.5701,1115409.0],["1975-01-07",0.5701,0.5754,0.5648,0.5648,1435429.0],["1975-01-08",0.5568,0.5568,0.5436,0.5436,1244349.0],["1975-01-09",0.5648,0.5754,0.5648,0.5648,1584564.0],["1975-01-10",0.5886,0.5966,0.5886,0.5886,2063040.0],["1975-01-13",0.5833,0.5833,0.5754,0.5754,1645150.0],["1975-01-14",0.578,0.5886,0.578,0.578,1643597.0],["1975-01-15",0.6019,0.6098,0.6019,0.6019,2479377.0],["1975-01-16",0.6098,0.6231,0.6098,0.6098,1851765.0],["1975-01-17",0.5913,0.5913,0.5807,0.5807,2597442.0],["1975-01-20",0.5833,0.5966,0.5833,0.5833,734803.0],["1975-01-21",0.5833,0.5833,0.5701,0.5701,2510446.0],["1975-01-22",0.5515,0.5515,0.5409,0.5409,1794286.0],["1975-01-23",0.5409,0.5515,0.5409,0.5409,2240138.0],["1975-01-24",0.5621,0.5701,0.5621,0.5621,1834677.0],["1975-01-27",0.5674,0.578,0.5674,0.5674,2237031.0],["1975-01-28",0.6045,0.6151,0.6045,0.6045,4957200.0],["1975-01-29",0.6231,0.6364,0.6231,0.6231,3127184.0],["1975-01-30",0.631,0.6417,0.631,0.631,3133398.0],["1975-01-31",0.6602,0.6708,0.6602,0.6602,2901927.0],["1975-02-03",0.6867,0.6973,0.6867,0.6867,2726382.0],["1975-02-04",0.6629,0.6629,0.6549,0.6549,2375292.0],["1975-02-05",0.6761,0.6894,0.6761,0.6761,1757002.0],["1975-02-06",0.6708,0.6708,0.6602,0.6602,2055273.0],["1975-02-07",0.6602,0.6629,0.6496,0.6496,1677774.0],["1975-02-10",0.6496,0.6602,0.6496,0.6496,1666899.0],["1975-02-11",0.6735,0.6841,0.6735,0.6735,1326684.0],["1975-02-12",0.6973,0.7079,0.6973,0.6973,1424554.0],["1975-02-13",0.7424,0.7557,0.7424,0.7424,3566822.0],["1975-02-14",0.7424,0.7557,0.7424,0.7424,3290300.0],["1975-02-18",0.7292,0.7292,0.7212,0.7212,1656025.0],["1975-02-19",0.7557,0.7663,0.7557,0.7557,1774090.0],["1975-02-20",0.7663,0.7769,0.7663,0.7663,2269655.0],["1975-02-21",0.7636,0.7636,0.753,0.753,1680881.0],["1975-02-24",0.753,0.7557,0.7477,0.7477,2351990.0],["1975-02-25",0.7477,0.7557,0.7477,0.7477,1828463.0],["1975-02-26",0.7345,0.7345,0.7239,0.7239,2080129.0],["1975-02-27",0.7371,0.7477,0.7371,0.7371,1533299.0],["1975-02-28",0.7636,0.7742,0.7636,0.7636,1523978.0],["1975-03-03",0.7769,0.7875,0.7769,0.7769,1188423.0],["1975-03-04",0.7769,0.7822,0.7742,0.7742,1564369.0],["1975-03-05",0.7689,0.7689,0.7557,0.7557,1584564.0],["1975-03-06",0.7557,0.7636,0.753,0.753,1250563.0],["1975-03-07",0.753,0.753,0.7424,0.7424,1258330.0],["1975-03-10",0.7424,0.7557,0.7424,0.7424,1373289.0],["1975-03-11",0.7424,0.753,0.7424,0.7424,1542620.0],["1975-03-12",0.7159,0.7159,0.7026,0.7026,2077022.0],["1975-03-13",0.7292,0.7398,0.7292,0.7292,1359307.0],["1975-03-14",0.7557,0.7689,0.7557,0.7557,1725932.0],["1975-03-17",0.7636,0.7742,0.7636,0.7636,1301828.0],["1975-03-18",0.7795,0.7901,0.7795,0.7795,2296064.0],["1975-03-19",0.7795,0.7822,0.7742,0.7742,1660685.0],["1975-03-20",0.7822,0.7954,0.7822,0.7822,1718164.0],["1975-03-21",0.806,0.8193,0.806,0.806,1438536.0],["1975-03-24",0.7928,0.7928,0.7822,0.7822,1766323.0],["1975-03-25",0.7822,0.7954,0.7822,0.7822,1882835.0],["1975-03-26",0.8167,0.8273,0.8167,0.8167,1468052.0],["1975-03-27",0.8193,0.8326,0.8193,0.8193,1528638.0],["1975-03-31",0.8167,0.8167,0.806,0.806,1471159.0],["1975-04-01",0.8167,0.8273,0.8167,0.8167,1513103.0],["1975-04-02",0.8193,0.8326,0.8193,0.8193,2132947.0],["1975-04-03",0.7901,0.7901,0.7795,0.7795,2448307.0],["1975-04-04",0.7795,0.7822,0.7742,0.7742,1739913.0],["1975-04-07",0.7689,0.7689,0.761,0.761,1391931.0],["1975-04-08",0.7636,0.7742,0.7636,0.7636,1015985.0],["1975-04-09",0.7822,0.7954,0.7822,0.7822,1332898.0],["1975-04-10",0.7928,0.8034,0.7928,0.7928,1545727.0],["1975-04-11",0.7928,0.8034,0.7928,0.7928,1553.0],["1975-04-14",0.806,0.8167,0.806,0.806,1048609.0],["1975-04-15",0.806,0.806,0.7954,0.7954,1556601.0],["1975-04-16",0.7954,0.806,0.7954,0.7954,1497568.0],["1975-04-17",0.7954,0.806,0.7954,0.7954,1486694.0],["1975-04-18",0.7954,0.8007,0.7901,0.7901,932096.0],["1975-04-21",0.8167,0.8273,0.8167,0.8167,958506.0],["1975-04-22",0.8007,0.8007,0.7901,0.7901,1025306.0],["1975-04-23",0.7901,0.8007,0.7901,0.7901,921222.0],["1975-04-24",0.7689,0.7689,0.761,0.761,1523978.0],["1975-04-25",0.761,0.761,0.7504,0.7504,911901.0],["1975-04-28",0.7504,0.7504,0.7398,0.7398,1203958.0],["1975-04-29",0.7371,0.7371,0.7265,0.7265,1326684.0],["1975-04-30",0.7424,0.753,0.7424,0.7424,1314256.0],["1975-05-01",0.7689,0.7795,0.7689,0.7689,2146929.0],["1975-05-02",0.806,0.8167,0.806,0.806,1603206.0],["1975-05-05",0.8193,0.8326,0.8193,0.8193,1112302.0],["1975-05-06",0.8299,0.8405,0.8299,0.8299,2187320.0],["1975-05-07",0.8458,0.8564,0.8458,0.8458,1971384.0],["1975-05-08",0.8564,0.867,0.8564,0.8564,1803607.0],["1975-05-09",0.8511,0.8511,0.8405,0.8405,1245902.0],["1975-05-12",0.8193,0.8193,0.8087,0.8087,1323577.0],["1975-05-13",0.8087,0.8193,0.8087,0.8087,1753895.0],["1975-05-14",0.8273,0.8379,0.8273,0.8273,1589224.0],["1975-05-15",0.8564,0.867,0.8564,0.8564,1972937.0],["1975-05-16",0.8511,0.8511,0.8405,0.8405,2125180.0],["1975-05-19",0.8193,0.8193,0.806,0.806,1332898.0],["1975-05-20",0.806,0.8167,0.806,0.806,1435429.0],["1975-05-21",0.8034,0.8034,0.7928,0.7928,1634276.0],["1975-05-22",0.806,0.8193,0.806,0.806,1407466.0],["1975-05-23",0.8326,0.8458,0.8326,0.8326,1034627.0],["1975-05-27",0.8538,0.8644,0.8538,0.8538,1082785.0],["1975-05-28",0.8538,0.8591,0.8458,0.8458,1618741.0],["1975-05-29",0.8432,0.8432,0.8326,0.8326,1029967.0],["1975-05-30",0.8432,0.8538,0.8432,0.8432,1165121.0],["1975-06-02",0.8458,0.8564,0.8458,0.8458,747231.0],["1975-06-03",0.8538,0.8644,0.8538,0.8538,1533299.0],["1975-06-04",0.8511,0.8511,0.8405,0.8405,1533299.0],["1975-06-05",0.8432,0.8538,0.8432,0.8432,1194637.0],["1975-06-06",0.8856,0.8962,0.8856,0.8856,1831570.0],["1975-06-09",0.9201,0.9307,0.9201,0.9201,2052166.0],["1975-06-10",0.9254,0.9386,0.9254,0.9254,1687095.0],["1975-06-11",0.9254,0.9307,0.9201,0.9201,1743020.0],["1975-06-12",0.9041,0.9041,0.8935,0.8935,1332898.0],["1975-06-13",0.9095,0.9201,0.9095,0.9095,1194637.0],["1975-06-16",0.9201,0.9307,0.9201,0.9201,975594.0],["1975-06-17",0.9254,0.936,0.9254,0.9254,1255223.0],["1975-06-18",0.936,0.9466,0.936,0.936,1228814.0],["1975-06-19",0.9519,0.9651,0.9519,0.9519,1871960.0],["1975-06-20",0.9519,0.9572,0.9466,0.9466,1064143.0],["1975-06-23",0.9492,0.9598,0.9492,0.9492,537509.0],["1975-06-24",0.9492,0.9572,0.9466,0.9466,1169781.0],["1975-06-25",0.9439,0.9439,0.9333,0.9333,1121623.0],["1975-06-26",0.9333,0.936,0.9254,0.9254,1985365.0],["1975-06-27",0.9227,0.9227,0.9121,0.9121,1000450.0],["1975-06-30",0.9227,0.9333,0.9227,0.9227,1051715.0],["1975-07-01",0.9041,0.9041,0.8935,0.8935,1466498.0],["1975-07-02",0.8909,0.8909,0.8803,0.8803,1864193.0],["1975-07-03",0.8909,0.8988,0.8909,0.8909,734803.0],["1975-07-07",0.8856,0.8856,0.8723,0.8723,1210172.0],["1975-07-08",0.8776,0.8856,0.8776,0.8776,1073464.0],["1975-07-09",0.8776,0.8856,0.8723,0.8723,998897.0],["1975-07-10",0.8697,0.8697,0.8591,0.8591,1238135.0],["1975-07-11",0.8591,0.867,0.8564,0.8564,916562.0],["1975-07-14",0.8538,0.8538,0.8432,0.8432,841994.0],["1975-07-15",0.8591,0.8697,0.8591,0.8591,2367525.0],["1975-07-16",0.8591,0.8644,0.8538,0.8538,1430768.0],["1975-07-17",0.8538,0.8644,0.8538,0.8538,1062590.0],["1975-07-18",0.8538,0.8538,0.8432,0.8432,1098320.0],["1975-07-21",0.8432,0.8458,0.8379,0.8379,1014432.0],["1975-07-22",0.8299,0.8299,0.8193,0.8193,1579903.0],["1975-07-23",0.8193,0.8193,0.806,0.806,928989.0],["1975-07-24",0.8087,0.8193,0.8087,0.8087,977148.0],["1975-07-25",0.8007,0.8007,0.7901,0.7901,1217939.0],["1975-07-28",0.7901,0.7954,0.7822,0.7822,1073464.0],["1975-07-29",0.806,0.8167,0.806,0.806,2518214.0],["1975-07-30",0.8326,0.8432,0.8326,0.8326,1603206.0],["1975-07-31",0.8326,0.8379,0.8273,0.8273,1294061.0],["1975-08-01",0.806,0.806,0.7954,0.7954,955399.0],["1975-08-04",0.7954,0.8007,0.7901,0.7901,1553.0],["1975-08-05",0.7928,0.8034,0.7928,0.7928,915008.0],["1975-08-06",0.7928,0.8034,0.7928,0.7928,1093660.0],["1975-08-07",0.7689,0.7689,0.7557,0.7557,1690202.0],["1975-08-08",0.7663,0.7769,0.7663,0.7663,753445.0],["1975-08-11",0.7557,0.7557,0.7477,0.7477,1328237.0],["1975-08-12",0.7398,0.7398,0.7292,0.7292,1623401.0],["1975-08-13",0.7292,0.7398,0.7292,0.7292,2204408.0],["1975-08-14",0.7159,0.7159,0.7079,0.7079,2378399.0],["1975-08-15",0.7079,0.7079,0.6973,0.6973,1269205.0],["1975-08-18",0.6841,0.6841,0.6735,0.6735,1356200.0],["1975-08-19",0.6364,0.6364,0.6284,0.6284,3980052.0],["1975-08-20",0.6231,0.6231,0.6151,0.6151,2988923.0],["1975-08-21",0.6708,0.6814,0.6708,0.6708,2707740.0],["1975-08-22",0.7026,0.7159,0.7026,0.7026,1702630.0],["1975-08-25",0.6947,0.6947,0.6841,0.6841,1694862.0],["1975-08-26",0.6841,0.6947,0.6841,0.6841,1078125.0],["1975-08-27",0.7,0.7106,0.7,0.7,1475819.0],["1975-08-28",0.7292,0.7398,0.7292,0.7292,1081232.0],["1975-08-29",0.7292,0.7345,0.7239,0.7239,1239688.0],["1975-09-02",0.7079,0.7079,0.6973,0.6973,1252116.0],["1975-09-03",0.7026,0.7132,0.7026,0.7026,1722825.0],["1975-09-04",0.7026,0.7106,0.7,0.7,1303382.0],["1975-09-05",0.6973,0.6973,0.6867,0.6867,835780.0],["1975-09-08",0.6867,0.6894,0.6761,0.6761,947631.0],["1975-09-09",0.6708,0.6708,0.6602,0.6602,1786518.0],["1975-09-10",0.6576,0.6576,0.647,0.647,3204858.0],["1975-09-11",0.647,0.6496,0.6417,0.6417,1508443.0],["1975-09-12",0.6417,0.6443,0.6337,0.6337,1151139.0],["1975-09-15",0.6337,0.6337,0.6231,0.6231,1679327.0],["1975-09-16",0.6337,0.6443,0.6337,0.6337,1301828.0],["1975-09-17",0.6364,0.6496,0.6364,0.6364,1954296.0],["1975-09-18",0.6629,0.6735,0.6629,0.6629,1026860.0],["1975-09-19",0.6973,0.7079,0.6973,0.6973,1774090.0],["1975-09-22",0.6973,0.7026,0.6894,0.6894,1304935.0],["1975-09-23",0.6947,0.7026,0.6947,0.6947,1475819.0],["1975-09-24",0.7106,0.7212,0.7106,0.7106,1107641.0],["1975-09-25",0.7212,0.7292,0.7212,0.7212,1362414.0],["1975-09-26",0.7212,0.7292,0.7212,0.7212,622951.0],["1975-09-29",0.7132,0.7132,0.7026,0.7026,601202.0],["1975-09-30",0.6894,0.6894,0.6814,0.6814,1345326.0],["1975-10-01",0.6947,0.7026,0.6947,0.6947,1112302.0],["1975-10-02",0.6947,0.7026,0.6894,0.6894,1648257.0],["1975-10-03",0.7106,0.7212,0.7106,0.7106,1865746.0],["1975-10-06",0.7212,0.7292,0.7212,0.7212,1435429.0],["1975-10-07",0.7212,0.7292,0.7159,0.7159,1084339.0],["1975-10-08",0.7424,0.753,0.7424,0.7424,1749234.0],["1975-10-09",0.7636,0.7742,0.7636,0.7636,1792732.0],["1975-10-10",0.7769,0.7875,0.7769,0.7769,1648257.0],["1975-10-13",0.7875,0.7954,0.7875,0.7875,1017539.0],["1975-10-14",0.8034,0.814,0.8034,0.8034,1429215.0],["1975-10-15",0.8087,0.8193,0.8087,0.8087,2041291.0],["1975-10-16",0.8087,0.8087,0.8007,0.8007,1275419.0],["1975-10-17",0.8007,0.806,0.7954,0.7954,2658028.0],["1975-10-20",0.806,0.8167,0.806,0.806,1022199.0],["1975-10-21",0.806,0.8167,0.806,0.806,837333.0],["1975-10-22",0.822,0.8326,0.822,0.822,1570583.0],["1975-10-23",0.8193,0.8193,0.8087,0.8087,1642043.0],["1975-10-24",0.806,0.806,0.7954,0.7954,1478926.0],["1975-10-27",0.7954,0.8007,0.7901,0.7901,1085892.0],["1975-10-28",0.8034,0.814,0.8034,0.8034,1020646.0],["1975-10-29",0.7742,0.7742,0.7636,0.7636,1194637.0],["1975-10-30",0.7504,0.7504,0.7398,0.7398,1819142.0],["1975-10-31",0.7292,0.7292,0.7159,0.7159,1440089.0],["1975-11-03",0.7292,0.7398,0.7292,0.7292,568579.0],["1975-11-04",0.753,0.7636,0.753,0.753,915008.0],["1975-11-05",0.7557,0.7689,0.7557,0.7557,1244349.0],["1975-11-06",0.7557,0.7557,0.7424,0.7424,1054822.0],["1975-11-07",0.7398,0.7398,0.7292,0.7292,773640.0],["1975-11-10",0.7292,0.7398,0.7292,0.7292,728589.0],["1975-11-11",0.7424,0.7557,0.7424,0.7424,691305.0],["1975-11-12",0.7822,0.7954,0.7822,0.7822,1784965.0],["1975-11-13",0.7954,0.806,0.7954,0.7954,1817588.0],["1975-11-14",0.7954,0.8007,0.7901,0.7901,1562815.0],["1975-11-17",0.8193,0.8299,0.8193,0.8193,1200851.0],["1975-11-18",0.8193,0.8326,0.8193,0.8193,1652918.0],["1975-11-19",0.8193,0.8193,0.8087,0.8087,1601652.0],["1975-11-20",0.8087,0.8167,0.806,0.806,1419894.0],["1975-11-21",0.8007,0.8007,0.7901,0.7901,1247456.0],["1975-11-24",0.7954,0.806,0.7954,0.7954,810924.0],["1975-11-25",0.814,0.822,0.814,0.814,1458731.0],["1975-11-26",0.8193,0.8326,0.8193,0.8193,1486694.0],["1975-11-28",0.822,0.8326,0.822,0.822,448960.0],["1975-12-01",0.8273,0.8379,0.8273,0.8273,902580.0],["1975-12-02",0.7954,0.7954,0.7875,0.7875,1295614.0],["1975-12-03",0.7424,0.7424,0.7345,0.7345,1769430.0],["1975-12-04",0.7424,0.753,0.7424,0.7424,1381056.0],["1975-12-05",0.7424,0.7477,0.7371,0.7371,848208.0],["1975-12-08",0.7504,0.761,0.7504,0.7504,1536406.0],["1975-12-09",0.7504,0.7557,0.7477,0.7477,1537959.0],["1975-12-10",0.7636,0.7742,0.7636,0.7636,1393484.0],["1975-12-11",0.7636,0.7636,0.753,0.753,1115409.0],["1975-12-12",0.753,0.761,0.7504,0.7504,859082.0],["1975-12-15",0.7504,0.753,0.7424,0.7424,1012878.0],["1975-12-16",0.7689,0.7822,0.7689,0.7689,1856425.0],["1975-12-17",0.7742,0.7822,0.7742,0.7742,1468052.0],["1975-12-18",0.7689,0.7689,0.761,0.761,1371735.0],["1975-12-19",0.761,0.7636,0.753,0.753,1124730.0],["1975-12-22",0.7477,0.7477,0.7371,0.7371,1115409.0],["1975-12-23",0.7557,0.7663,0.7557,0.7557,1036181.0],["1975-12-24",0.7689,0.7795,0.7689,0.7689,509546.0],["1975-12-26",0.7954,0.806,0.7954,0.7954,1053269.0],["1975-12-29",0.7901,0.7901,0.7795,0.7795,896366.0],["1975-12-30",0.7769,0.7769,0.7663,0.7663,1281633.0],["1975-12-31",0.7795,0.7901,0.7795,0.7795,859082.0],["1976-01-02",0.7795,0.7875,0.7769,0.7769,787622.0],["1976-01-05",0.7822,0.7954,0.7822,0.7822,1670006.0],["1976-01-06",0.8167,0.8273,0.8167,0.8167,2069254.0],["1976-01-07",0.8405,0.8511,0.8405,0.8405,2932997.0],["1976-01-08",0.8458,0.8591,0.8458,0.8458,2409469.0],["1976-01-09",0.8644,0.8723,0.8644,0.8644,1930993.0],["1976-01-12",0.8723,0.8829,0.8723,0.8723,1654471.0],["1976-01-13",0.8644,0.8644,0.8538,0.8538,2417237.0],["1976-01-14",0.8723,0.8829,0.8723,0.8723,2585014.0],["1976-01-15",0.8856,0.8962,0.8856,0.8856,2757452.0],["1976-01-16",0.8909,0.8988,0.8909,0.8909,1676220.0],["1976-01-19",0.8988,0.9095,0.8988,0.8988,894813.0],["1976-01-20",0.8988,0.9068,0.8962,0.8962,2625405.0],["1976-01-21",0.8935,0.8935,0.8829,0.8829,2190427.0],["1976-01-22",0.8803,0.8803,0.8697,0.8697,1418340.0],["1976-01-23",0.8697,0.8776,0.867,0.867,1249009.0],["1976-01-26",0.8538,0.8538,0.8432,0.8432,1104534.0],["1976-01-27",0.8193,0.8193,0.8087,0.8087,1570583.0],["1976-01-28",0.814,0.822,0.814,0.814,1418340.0],["1976-01-29",0.8591,0.8697,0.8591,0.8591,2033524.0],["1976-01-30",0.8591,0.8723,0.8591,0.8591,1539513.0],["1976-02-02",0.8591,0.867,0.8564,0.8564,1141818.0],["1976-02-03",0.8458,0.8458,0.8379,0.8379,1332898.0],["1976-02-04",0.8458,0.8591,0.8458,0.8458,1575243.0],["1976-02-05",0.8458,0.8511,0.8405,0.8405,1443196.0],["1976-02-06",0.8326,0.8326,0.822,0.822,1882835.0],["1976-02-09",0.8299,0.8405,0.8299,0.8299,1015985.0],["1976-02-10",0.8193,0.8193,0.8087,0.8087,1020646.0],["1976-02-11",0.8193,0.8326,0.8193,0.8193,905687.0],["1976-02-12",0.8193,0.8273,0.8167,0.8167,1062590.0],["1976-02-13",0.8193,0.8326,0.8193,0.8193,1144925.0],["1976-02-17",0.8193,0.8273,0.8167,0.8167,1140265.0],["1976-02-18",0.8167,0.8273,0.8167,0.8167,899473.0],["1976-02-19",0.8167,0.8193,0.806,0.806,1014432.0],["1976-02-20",0.8432,0.8538,0.8432,0.8432,2232371.0],["1976-02-23",0.8511,0.8591,0.8511,0.8511,1929440.0],["1976-02-24",0.8511,0.8564,0.8458,0.8458,2325581.0],["1976-02-25",0.8326,0.8326,0.822,0.822,1458731.0],["1976-02-26",0.8193,0.8193,0.806,0.806,1236581.0],["1976-02-27",0.7954,0.7954,0.7822,0.7822,1269205.0],["1976-03-01",0.7822,0.7954,0.7822,0.7822,2378399.0],["1976-03-02",0.7822,0.7901,0.7795,0.7795,1163567.0],["1976-03-03",0.7795,0.7795,0.7689,0.7689,1158907.0],["1976-03-04",0.7689,0.7689,0.7557,0.7557,1901477.0],["1976-03-05",0.7557,0.761,0.7504,0.7504,1842444.0],["1976-03-08",0.7636,0.7742,0.7636,0.7636,1541066.0],["1976-03-09",0.753,0.753,0.7424,0.7424,1241242.0],["1976-03-10",0.7424,0.7424,0.7292,0.7292,1312703.0],["1976-03-11",0.753,0.7636,0.753,0.753,2108091.0],["1976-03-12",0.7636,0.7742,0.7636,0.7636,2690652.0],["1976-03-15",0.7292,0.7292,0.7159,0.7159,1353093.0],["1976-03-16",0.7371,0.7477,0.7371,0.7371,1497568.0],["1976-03-17",0.7371,0.7477,0.7371,0.7371,1413680.0],["1976-03-18",0.7424,0.7557,0.7424,0.7424,1825356.0],["1976-03-19",0.7557,0.7689,0.7557,0.7557,1062590.0],["1976-03-22",0.7689,0.7822,0.7689,0.7689,2246352.0],["1976-03-23",0.7901,0.8007,0.7901,0.7901,1944975.0],["1976-03-24",0.7901,0.8007,0.7901,0.7901,1289400.0],["1976-03-25",0.7954,0.806,0.7954,0.7954,2050612.0],["1976-03-26",0.7954,0.806,0.7954,0.7954,928989.0],["1976-03-29",0.7928,0.7928,0.7822,0.7822,753445.0],["1976-03-30",0.7822,0.7954,0.7822,0.7822,2114305.0],["1976-03-31",0.7822,0.7822,0.7742,0.7742,1247456.0],["1976-04-01",0.761,0.761,0.7504,0.7504,1906137.0],["1976-04-02",0.7504,0.761,0.7504,0.7504,1374842.0],["1976-04-05",0.7636,0.7742,0.7636,0.7636,1876621.0],["1976-04-06",0.7689,0.7822,0.7689,0.7689,2016435.0],["1976-04-07",0.7689,0.7795,0.7689,0.7689,1393484.0],["1976-04-08",0.7689,0.7689,0.7557,0.7557,2191980.0],["1976-04-09",0.7106,0.7106,0.7,0.7,2336455.0],["1976-04-12",0.6894,0.6894,0.6814,0.6814,2143822.0],["1976-04-13",0.6867,0.6973,0.6867,0.6867,2132947.0],["1976-04-14",0.6894,0.7,0.6894,0.6894,2901927.0],["1976-04-15",0.6894,0.7,0.6894,0.6894,1890602.0],["1976-04-19",0.6894,0.7026,0.6894,0.6894,2637833.0],["1976-04-20",0.6894,0.7026,0.6894,0.6894,1402805.0],["1976-04-21",0.6894,0.6894,0.6761,0.6761,2384613.0],["1976-04-22",0.6761,0.6841,0.6735,0.6735,2538409.0],["1976-04-23",0.6735,0.6841,0.6735,0.6735,1770983.0],["1976-04-26",0.6735,0.6761,0.6682,0.6682,2614531.0],["1976-04-27",0.6682,0.6682,0.6576,0.6576,3058830.0],["1976-04-28",0.6708,0.6814,0.6708,0.6708,4046852.0],["1976-04-29",0.6761,0.6867,0.6761,0.6761,2558605.0],["1976-04-30",0.6761,0.6841,0.6735,0.6735,1792732.0],["1976-05-03",0.6735,0.6841,0.6735,0.6735,1412126.0],["1976-05-04",0.6947,0.7026,0.6947,0.6947,1553.0],["1976-05-05",0.7159,0.7292,0.7159,0.7159,1853318.0],["1976-05-06",0.7265,0.7371,0.7265,0.7265,1887495.0],["1976-05-07",0.7265,0.7292,0.7212,0.7212,1739913.0],["1976-05-10",0.7212,0.7265,0.7159,0.7159,3015332.0],["1976-05-11",0.7159,0.7292,0.7159,0.7159,2454521.0],["1976-05-12",0.7159,0.7292,0.7159,0.7159,2049059.0],["1976-05-13",0.7159,0.7238,0.7132,0.7132,2359758.0],["1976-05-14",0.6973,0.6973,0.6867,0.6867,1791179.0],["1976-05-17",0.6867,0.6947,0.6841,0.6841,1767876.0],["1976-05-18",0.6947,0.7026,0.6947,0.6947,1217939.0],["1976-05-19",0.6947,0.7026,0.6894,0.6894,1792732.0],["1976-05-20",0.6973,0.7079,0.6973,0.6973,1760109.0],["1976-05-21",0.7,0.7106,0.7,0.7,1300275.0],["1976-05-24",0.7,0.7026,0.6947,0.6947,1127837.0],["1976-05-25",0.6973,0.7079,0.6973,0.6973,972487.0],["1976-05-26",0.7106,0.7212,0.7106,0.7106,837333.0],["1976-05-27",0.7212,0.7292,0.7212,0.7212,1244349.0],["1976-05-28",0.7239,0.7345,0.7239,0.7239,1312703.0],["1976-06-01",0.7292,0.7398,0.7292,0.7292,955399.0],["1976-06-02",0.753,0.7636,0.753,0.753,1309596.0],["1976-06-03",0.753,0.753,0.7424,0.7424,1452517.0],["1976-06-04",0.7345,0.7345,0.7239,0.7239,1477373.0],["1976-06-07",0.7238,0.7292,0.7212,0.7212,1129390.0],["1976-06-08",0.7212,0.7265,0.7159,0.7159,1365521.0],["1976-06-09",0.7159,0.7159,0.7079,0.7079,1696416.0],["1976-06-10",0.7159,0.7265,0.7159,0.7159,1015985.0],["1976-06-11",0.7212,0.7292,0.7212,0.7212,748784.0],["1976-06-14",0.7265,0.7371,0.7265,0.7265,1015985.0],["1976-06-15",0.7477,0.7557,0.7477,0.7477,1224153.0],["1976-06-16",0.7557,0.7663,0.7557,0.7557,1551941.0],["1976-06-17",0.7822,0.7954,0.7822,0.7822,1564369.0],["1976-06-18",0.8034,0.814,0.8034,0.8034,1525531.0],["1976-06-21",0.8034,0.806,0.7954,0.7954,1241242.0],["1976-06-22",0.7928,0.7928,0.7822,0.7822,1519317.0],["1976-06-23",0.7822,0.7954,0.7822,0.7822,1497568.0],["1976-06-24",0.7928,0.8034,0.7928,0.7928,902580.0],["1976-06-25",0.7954,0.806,0.7954,0.7954,633826.0],["1976-06-28",0.7954,0.8007,0.7901,0.7901,922775.0],["1976-06-29",0.7901,0.8007,0.7901,0.7901,826459.0],["1976-06-30",0.7822,0.7822,0.7742,0.7742,848208.0],["1976-07-01",0.7928,0.8034,0.7928,0.7928,1918565.0],["1976-07-02",0.8007,0.8087,0.8007,0.8007,1222600.0],["1976-07-06",0.8007,0.8007,0.7901,0.7901,588774.0],["1976-07-07",0.7901,0.7954,0.7822,0.7822,1241242.0],["1976-07-08",0.7901,0.8007,0.7901,0.7901,692858.0],["1976-07-09",0.7954,0.806,0.7954,0.7954,594988.0],["1976-07-12",0.7954,0.806,0.7954,0.7954,967827.0],["1976-07-13",0.7954,0.806,0.7954,0.7954,1607866.0],["1976-07-14",0.814,0.822,0.814,0.814,2031970.0],["1976-07-15",0.814,0.8193,0.8087,0.8087,1249009.0],["1976-07-16",0.822,0.8326,0.822,0.822,2168678.0],["1976-07-19",0.822,0.8326,0.8193,0.8193,1724378.0],["1976-07-20",0.8379,0.8458,0.8379,0.8379,2066147.0],["1976-07-21",0.8405,0.8511,0.8405,0.8405,1612527.0],["1976-07-22",0.8458,0.8591,0.8458,0.8458,1788072.0],["1976-07-23",0.8458,0.8511,0.8405,0.8405,1329791.0],["1976-07-26",0.8405,0.8458,0.8379,0.8379,1336005.0],["1976-07-27",0.8326,0.8326,0.822,0.822,1516210.0],["1976-07-28",0.822,0.8273,0.8167,0.8167,1033074.0],["1976-07-29",0.8167,0.8193,0.8087,0.8087,1061036.0],["1976-07-30",0.822,0.8326,0.822,0.822,1747681.0],["1976-08-02",0.822,0.8299,0.8193,0.8193,694412.0],["1976-08-03",0.8326,0.8432,0.8326,0.8326,1295614.0],["1976-08-04",0.8326,0.8432,0.8326,0.8326,2594335.0],["1976-08-05",0.8326,0.8326,0.8193,0.8193,2594335.0],["1976-08-06",0.8326,0.8458,0.8326,0.8326,1982258.0],["1976-08-09",0.8326,0.8405,0.8299,0.8299,570132.0],["1976-08-10",0.8432,0.8538,0.8432,0.8432,1548834.0],["1976-08-11",0.8538,0.8644,0.8538,0.8538,2249459.0],["1976-08-12",0.8538,0.8644,0.8538,0.8538,2679777.0],["1976-08-13",0.8591,0.8697,0.8591,0.8591,933650.0],["1976-08-16",0.8644,0.8723,0.8644,0.8644,1834677.0],["1976-08-17",0.8723,0.8856,0.8723,0.8723,1158907.0],["1976-08-18",0.8776,0.8856,0.8776,0.8776,1020646.0],["1976-08-19",0.8697,0.8697,0.8591,0.8591,880831.0],["1976-08-20",0.8432,0.8432,0.8326,0.8326,1250563.0],["1976-08-23",0.8326,0.8326,0.8193,0.8193,1797393.0],["1976-08-24",0.8193,0.8273,0.8167,0.8167,1901477.0],["1976-08-25",0.8299,0.8405,0.8299,0.8299,1312703.0],["1976-08-26",0.8299,0.8405,0.8299,0.8299,1384163.0],["1976-08-27",0.8379,0.8458,0.8379,0.8379,1093660.0],["1976-08-30",0.8458,0.8591,0.8458,0.8458,525081.0],["1976-08-31",0.8591,0.8697,0.8591,0.8591,1029967.0],["1976-09-01",0.8723,0.8856,0.8723,0.8723,1020646.0],["1976-09-02",0.8829,0.8935,0.8829,0.8829,1373289.0],["1976-09-03",0.8856,0.8962,0.8856,0.8856,1239688.0],["1976-09-07",0.8856,0.8909,0.8803,0.8803,1123176.0],["1976-09-08",0.8829,0.8935,0.8829,0.8829,963166.0],["1976-09-09",0.8829,0.8829,0.8723,0.8723,1000450.0],["1976-09-10",0.8776,0.8856,0.8776,0.8776,770533.0],["1976-09-13",0.8776,0.8829,0.8723,0.8723,691305.0],["1976-09-14",0.8697,0.8697,0.8591,0.8591,1065697.0],["1976-09-15",0.8538,0.8538,0.8432,0.8432,928989.0],["1976-09-16",0.8538,0.8644,0.8538,0.8538,2434325.0],["1976-09-17",0.8591,0.8697,0.8591,0.8591,1395038.0],["1976-09-20",0.8723,0.8856,0.8723,0.8723,1413680.0],["1976-09-21",0.8829,0.8935,0.8829,0.8829,902580.0],["1976-09-22",0.8829,0.8935,0.8829,0.8829,1544173.0],["1976-09-23",0.8723,0.8723,0.8644,0.8644,1165121.0],["1976-09-24",0.8644,0.8723,0.8644,0.8644,893259.0],["1976-09-27",0.8644,0.8723,0.8644,0.8644,837333.0],["1976-09-28",0.8591,0.8591,0.8458,0.8458,1022199.0],["1976-09-29",0.8458,0.8458,0.8326,0.8326,1401252.0],["1976-09-30",0.8379,0.8458,0.8379,0.8379,1090553.0],["1976-10-01",0.8379,0.8379,0.8273,0.8273,796942.0],["1976-10-04",0.8299,0.8405,0.8299,0.8299,473816.0],["1976-10-05",0.8299,0.8326,0.822,0.822,950738.0],["1976-10-06",0.822,0.822,0.814,0.814,1040841.0],["1976-10-07",0.8273,0.8379,0.8273,0.8273,1079678.0],["1976-10-08",0.8299,0.8405,0.8299,0.8299,873064.0],["1976-10-11",0.8299,0.8326,0.822,0.822,806263.0],["1976-10-12",0.822,0.8273,0.8167,0.8167,1053269.0],["1976-10-13",0.8193,0.8299,0.8193,0.8193,1095213.0],["1976-10-14",0.8193,0.8299,0.8193,0.8193,1483587.0],["1976-10-15",0.8193,0.8326,0.8193,0.8193,654021.0],["1976-10-18",0.822,0.8326,0.822,0.822,966273.0],["1976-10-19",0.8193,0.8193,0.8087,0.8087,1031520.0],["1976-10-20",0.8167,0.8273,0.8167,0.8167,1343772.0],["1976-10-21",0.8167,0.8273,0.8167,0.8167,644700.0],["1976-10-22",0.8193,0.8326,0.8193,0.8193,727035.0],["1976-10-25",0.8273,0.8379,0.8273,0.8273,716161.0],["1976-10-26",0.8273,0.8299,0.8193,0.8193,820245.0],["1976-10-27",0.8273,0.8379,0.8273,0.8273,981808.0],["1976-10-28",0.8405,0.8511,0.8405,0.8405,1076571.0],["1976-10-29",0.8538,0.8644,0.8538,0.8538,1012878.0],["1976-11-01",0.8644,0.8723,0.8644,0.8644,1328237.0],["1976-11-03",0.8644,0.8644,0.8538,0.8538,708393.0],["1976-11-04",0.8644,0.8723,0.8644,0.8644,753445.0],["1976-11-05",0.8591,0.8591,0.8511,0.8511,977148.0],["1976-11-08",0.8511,0.8538,0.8432,0.8432,708393.0],["1976-11-09",0.822,0.822,0.814,0.814,1665346.0],["1976-11-10",0.8087,0.8087,0.8007,0.8007,1308042.0],["1976-11-11",0.8087,0.8193,0.8087,0.8087,596542.0],["1976-11-12",0.8087,0.8167,0.806,0.806,621398.0],["1976-11-15",0.806,0.8167,0.806,0.806,711500.0],["1976-11-16",0.8087,0.8193,0.8087,0.8087,972487.0],["1976-11-17",0.8167,0.8273,0.8167,0.8167,986469.0],["1976-11-18",0.8432,0.8538,0.8432,0.8432,1699523.0],["1976-11-19",0.8564,0.867,0.8564,0.8564,1286293.0],["1976-11-22",0.8803,0.8909,0.8803,0.8803,1607866.0],["1976-11-23",0.8803,0.8803,0.8697,0.8697,1129390.0],["1976-11-24",0.8723,0.8856,0.8723,0.8723,796942.0],["1976-11-26",0.8856,0.8988,0.8856,0.8856,810924.0],["1976-11-29",0.8856,0.8909,0.8803,0.8803,1464945.0],["1976-11-30",0.8803,0.8856,0.8723,0.8723,1304935.0],["1976-12-01",0.8723,0.8856,0.8723,0.8723,911901.0],["1976-12-02",0.8723,0.8803,0.8697,0.8697,1075018.0],["1976-12-03",0.8697,0.8723,0.8644,0.8644,1637383.0],["1976-12-06",0.8644,0.8723,0.8644,0.8644,750338.0],["1976-12-07",0.8723,0.8856,0.8723,0.8723,1904584.0],["1976-12-08",0.8723,0.8829,0.8723,0.8723,1730592.0],["1976-12-09",0.8829,0.8935,0.8829,0.8829,1781858.0],["1976-12-10",0.8829,0.8856,0.8723,0.8723,1079678.0],["1976-12-13",0.8723,0.8776,0.867,0.867,1415233.0],["1976-12-14",0.867,0.867,0.8564,0.8564,801603.0],["1976-12-15",0.8591,0.8697,0.8591,0.8591,1079678.0],["1976-12-16",0.8591,0.8644,0.8538,0.8538,854422.0],["1976-12-17",0.8326,0.8326,0.822,0.822,1155800.0],["1976-12-20",0.822,0.8273,0.8167,0.8167,1359307.0],["1976-12-21",0.8326,0.8432,0.8326,0.8326,1805160.0],["1976-12-22",0.8326,0.8458,0.8326,0.8326,2229264.0],["1976-12-23",0.8326,0.8405,0.8299,0.8299,1963617.0],["1976-12-27",0.8405,0.8511,0.8405,0.8405,829566.0],["1976-12-28",0.8458,0.8564,0.8458,0.8458,1452517.0],["1976-12-29",0.8458,0.8458,0.8379,0.8379,955399.0],["1976-12-30",0.8538,0.8644,0.8538,0.8538,3593232.0],["1976-12-31",0.8591,0.8723,0.8591,0.8591,577900.0],["1977-01-03",0.8591,0.8591,0.8511,0.8511,1028413.0],["1977-01-04",0.8458,0.8458,0.8326,0.8326,925882.0],["1977-01-05",0.8326,0.8379,0.8273,0.8273,1345326.0],["1977-01-06",0.8273,0.8379,0.8273,0.8273,1657578.0],["1977-01-07",0.8273,0.8299,0.8193,0.8193,1395038.0],["1977-01-10",0.8167,0.8167,0.806,0.806,1120069.0],["1977-01-11",0.7954,0.7954,0.7822,0.7822,1064143.0],["1977-01-12",0.7875,0.7954,0.7875,0.7875,1924779.0],["1977-01-13",0.8007,0.8087,0.8007,0.8007,1062590.0],["1977-01-14",0.806,0.8167,0.806,0.806,1092106.0],["1977-01-17",0.806,0.8087,0.8007,0.8007,1443196.0],["1977-01-18",0.8087,0.8193,0.8087,0.8087,1146479.0],["1977-01-19",0.8087,0.8193,0.8087,0.8087,2592782.0],["1977-01-20",0.8087,0.8087,0.8007,0.8007,664895.0],["1977-01-21",0.8007,0.8007,0.7901,0.7901,2692205.0],["1977-01-24",0.7901,0.7954,0.7875,0.7875,1266098.0],["1977-01-25",0.761,0.761,0.7504,0.7504,974041.0],["1977-01-26",0.7504,0.7557,0.7424,0.7424,2480930.0],["1977-01-27",0.7477,0.7557,0.7477,0.7477,2028863.0],["1977-01-28",0.7477,0.7557,0.7477,0.7477,907241.0],["1977-01-31",0.7477,0.7557,0.7477,0.7477,644700.0],["1977-02-01",0.7663,0.7769,0.7663,0.7663,1749234.0],["1977-02-02",0.7689,0.7822,0.7689,0.7689,1118516.0],["1977-02-03",0.7689,0.7742,0.7636,0.7636,1075018.0],["1977-02-04",0.7663,0.7769,0.7663,0.7663,921222.0],["1977-02-07",0.7663,0.7663,0.7557,0.7557,905687.0],["1977-02-08",0.761,0.7689,0.761,0.761,1676220.0],["1977-02-09",0.761,0.7663,0.7557,0.7557,1623401.0],["1977-02-10",0.761,0.7689,0.761,0.761,1020646.0],["1977-02-11",0.7689,0.7795,0.7689,0.7689,1054822.0],["1977-02-14",0.7795,0.7901,0.7795,0.7795,1303382.0],["1977-02-15",0.7901,0.8007,0.7901,0.7901,1326684.0],["1977-02-16",0.7901,0.8007,0.7901,0.7901,1615634.0],["1977-02-17",0.7901,0.8007,0.7901,0.7901,2184213.0],["1977-02-18",0.7901,0.8007,0.7901,0.7901,1286293.0],["1977-02-22",0.7901,0.7954,0.7822,0.7822,930543.0],["1977-02-23",0.7901,0.8007,0.7901,0.7901,1121623.0],["1977-02-24",0.7769,0.7769,0.7663,0.7663,1741467.0],["1977-02-25",0.7663,0.7769,0.7663,0.7663,1318916.0],["1977-02-28",0.7663,0.7742,0.7636,0.7636,1051715.0],["1977-03-01",0.7689,0.7795,0.7689,0.7689,2589675.0],["1977-03-02",0.7689,0.7689,0.7557,0.7557,1496015.0],["1977-03-03",0.7557,0.7636,0.753,0.753,549937.0],["1977-03-04",0.761,0.7689,0.761,0.761,887045.0],["1977-03-07",0.7689,0.7795,0.7689,0.7689,727035.0],["1977-03-08",0.7689,0.7822,0.7689,0.7689,834226.0],["1977-03-09",0.7689,0.7795,0.7689,0.7689,986469.0],["1977-03-10",0.7769,0.7875,0.7769,0.7769,607416.0],["1977-03-11",0.7795,0.7901,0.7795,0.7795,462941.0],["1977-03-14",0.7875,0.7954,0.7875,0.7875,874617.0],["1977-03-15",0.7954,0.806,0.7954,0.7954,835780.0],["1977-03-16",0.7954,0.806,0.7954,0.7954,554597.0],["1977-03-17",0.7954,0.806,0.7954,0.7954,795389.0],["1977-03-18",0.8007,0.8087,0.8007,0.8007,810924.0],["1977-03-21",0.806,0.8167,0.806,0.806,416336.0],["1977-03-22",0.8087,0.8193,0.8087,0.8087,1395038.0],["1977-03-23",0.8087,0.8193,0.8087,0.8087,1042395.0],["1977-03-24",0.8087,0.8193,0.8087,0.8087,1842444.0],["1977-03-25",0.8087,0.8193,0.806,0.806,868403.0],["1977-03-28",0.806,0.806,0.7954,0.7954,681984.0],["1977-03-29",0.7954,0.7954,0.7875,0.7875,1471159.0],["1977-03-30",0.7795,0.7795,0.7689,0.7689,1053269.0],["1977-03-31",0.7689,0.7795,0.7689,0.7689,1175995.0],["1977-04-01",0.7753,0.786,0.7753,0.786,883938.0],["1977-04-04",0.7753,0.7753,0.7646,0.7753,1528638.0],["1977-04-05",0.7753,0.7807,0.77,0.7807,927436.0],["1977-04-06",0.7807,0.7834,0.7727,0.7834,1031520.0],["1977-04-07",0.7834,0.7834,0.7727,0.7834,1384163.0],["1977-04-11",0.7887,0.7994,0.7887,0.7994,978701.0],["1977-04-12",0.7994,0.8101,0.7994,0.8101,1033074.0],["1977-04-13",0.8101,0.8154,0.8048,0.8154,953845.0],["1977-04-14",0.8208,0.8315,0.8208,0.8315,727035.0],["1977-04-15",0.8315,0.8315,0.8208,0.8315,1213279.0],["1977-04-18",0.8315,0.8315,0.8208,0.8315,821798.0],["1977-04-19",0.8181,0.8181,0.8074,0.8181,1255223.0],["1977-04-20",0.8181,0.8235,0.8128,0.8235,719268.0],["1977-04-21",0.8021,0.8021,0.7914,0.8021,1544173.0],["1977-04-22",0.7914,0.7914,0.7807,0.7914,893259.0],["1977-04-25",0.7727,0.7727,0.762,0.7727,762766.0],["1977-04-26",0.7727,0.7727,0.762,0.7727,1081232.0],["1977-04-27",0.7753,0.786,0.7753,0.786,1096767.0],["1977-04-28",0.7834,0.7834,0.7727,0.7834,717714.0],["1977-04-29",0.7834,0.7887,0.778,0.7887,668002.0],["1977-05-02",0.7887,0.7941,0.7834,0.7941,604309.0],["1977-05-03",0.7941,0.8048,0.7941,0.8048,1531745.0],["1977-05-04",0.8048,0.8101,0.7994,0.8101,1053269.0],["1977-05-05",0.7994,0.7994,0.7887,0.7994,859082.0],["1977-05-06",0.7994,0.7994,0.7887,0.7994,647807.0],["1977-05-09",0.7994,0.8021,0.7914,0.8021,420997.0],["1977-05-10",0.8181,0.8288,0.8181,0.8288,998897.0],["1977-05-11",0.8288,0.8315,0.8208,0.8315,1200851.0],["1977-05-12",0.8181,0.8181,0.8074,0.8181,1075018.0],["1977-05-13",0.8128,0.8128,0.8021,0.8128,1106088.0],["1977-05-16",0.8128,0.8154,0.8048,0.8154,1530192.0],["1977-05-17",0.8101,0.8101,0.7994,0.8101,972487.0],["1977-05-18",0.8101,0.8154,0.8021,0.8128,1034627.0],["1977-05-19",0.8128,0.8208,0.8101,0.8181,1489801.0],["1977-05-20",0.8181,0.8208,0.8154,0.8181,674216.0],["1977-05-23",0.8181,0.8181,0.8128,0.8154,1371735.0],["1977-05-24",0.8128,0.8128,0.7994,0.7994,1102981.0],["1977-05-25",0.7994,0.7994,0.786,0.786,1550387.0],["1977-05-26",0.786,0.7914,0.778,0.7834,1118516.0],["1977-05-27",0.7834,0.7834,0.7753,0.7753,397694.0],["1977-05-31",0.7753,0.7753,0.762,0.762,330894.0],["1977-06-01",0.762,0.7673,0.754,0.7593,826459.0],["1977-06-02",0.7593,0.7673,0.754,0.754,893259.0],["1977-06-03",0.754,0.7593,0.7486,0.7593,1399698.0],["1977-06-06",0.7593,0.7646,0.754,0.7566,1339112.0],["1977-06-07",0.7566,0.7673,0.7513,0.7673,497118.0],["1977-06-08",0.77,0.7834,0.77,0.7834,1219493.0],["1977-06-09",0.7834,0.8021,0.7807,0.7967,2698419.0],["1977-06-10",0.7967,0.7994,0.7887,0.7994,581007.0],["1977-06-13",0.8021,0.8074,0.8021,0.8074,1463391.0],["1977-06-14",0.8074,0.8154,0.7914,0.8101,661788.0],["1977-06-15",0.8101,0.8181,0.8101,0.8101,610523.0],["1977-06-16",0.8128,0.8502,0.8128,0.8475,1311149.0],["1977-06-17",0.8475,0.8555,0.8395,0.8529,1090553.0],["1977-06-20",0.8529,0.8555,0.8422,0.8502,899473.0],["1977-06-21",0.8502,0.8636,0.8502,0.8636,1253670.0],["1977-06-22",0.8636,0.8636,0.8555,0.8609,1368628.0],["1977-06-23",0.8609,0.8823,0.8609,0.8796,967827.0],["1977-06-24",0.8823,0.8957,0.8823,0.885,1182209.0],["1977-06-27",0.8796,0.885,0.8743,0.8769,497118.0],["1977-06-28",0.8769,0.8823,0.8662,0.8662,1486694.0],["1977-06-29",0.8636,0.8636,0.8529,0.8582,574793.0],["1977-06-30",0.8582,0.8716,0.8582,0.8662,890152.0],["1977-07-01",0.8673,0.8673,0.8539,0.8539,772087.0],["1977-07-05",0.8539,0.8592,0.8458,0.8458,891706.0],["1977-07-06",0.8431,0.8431,0.8377,0.8377,498672.0],["1977-07-07",0.8377,0.8485,0.835,0.8458,1576796.0],["1977-07-08",0.8512,0.8592,0.8512,0.8539,1011325.0],["1977-07-11",0.8539,0.8565,0.8485,0.8539,727035.0],["1977-07-12",0.8539,0.8565,0.8431,0.8458,1663792.0],["1977-07-13",0.8458,0.8565,0.8431,0.8539,1011325.0],["1977-07-15",0.8565,0.87,0.8565,0.8673,239238.0],["1977-07-18",0.8673,0.8781,0.8673,0.8727,2017989.0],["1977-07-19",0.8808,0.8969,0.8808,0.8916,1876621.0],["1977-07-20",0.8916,0.8916,0.8781,0.8835,1290954.0],["1977-07-21",0.8835,0.8943,0.8727,0.8754,1758555.0],["1977-07-22",0.8754,0.8808,0.8727,0.8808,888599.0],["1977-07-25",0.8808,0.8862,0.8727,0.8754,751891.0],["1977-07-26",0.8754,0.8781,0.8727,0.8781,1127837.0],["1977-07-27",0.8754,0.8754,0.8592,0.8619,728589.0],["1977-07-28",0.8619,0.8781,0.8592,0.8727,1267651.0],["1977-07-29",0.87,0.87,0.8619,0.8646,1547280.0],["1977-08-01",0.87,0.8808,0.87,0.8781,873064.0],["1977-08-02",0.8781,0.8808,0.87,0.87,344876.0],["1977-08-03",0.87,0.8727,0.8619,0.87,927436.0],["1977-08-04",0.87,0.8808,0.8646,0.8781,950738.0],["1977-08-05",0.8781,0.8862,0.8754,0.8808,880831.0],["1977-08-08",0.8781,0.8781,0.87,0.8754,988022.0],["1977-08-09",0.8754,0.8835,0.8754,0.8781,823352.0],["1977-08-10",0.8781,0.8889,0.8754,0.8862,1337558.0],["1977-08-11",0.8862,0.8889,0.8754,0.8754,1471159.0],["1977-08-12",0.8754,0.8862,0.8754,0.8835,960059.0],["1977-08-15",0.8835,0.8889,0.87,0.8889,874617.0],["1977-08-16",0.8889,0.8889,0.8808,0.8835,1189976.0],["1977-08-17",0.8835,0.8889,0.8808,0.8808,1275419.0],["1977-08-18",0.8808,0.8862,0.8808,0.8808,570132.0],["1977-08-19",0.8808,0.8862,0.8781,0.8862,1419894.0],["1977-08-22",0.8862,0.8862,0.8808,0.8862,462941.0],["1977-08-23",0.8862,0.8916,0.8835,0.8835,660235.0],["1977-08-24",0.8835,0.8889,0.8808,0.8808,495565.0],["1977-08-25",0.8808,0.8835,0.8754,0.8754,1342219.0],["1977-08-26",0.8754,0.8754,0.87,0.8727,1683988.0],["1977-08-29",0.8727,0.8835,0.8727,0.8835,391481.0],["1977-08-30",0.8835,0.8889,0.8781,0.8808,1064143.0],["1977-08-31",0.8808,0.8862,0.8808,0.8835,778301.0],["1977-09-01",0.8862,0.8916,0.8862,0.8889,1071911.0],["1977-09-02",0.8889,0.8916,0.8835,0.8916,722375.0],["1977-09-06",0.8916,0.8996,0.8889,0.8943,478476.0],["1977-09-07",0.8943,0.897,0.8835,0.8862,492458.0],["1977-09-08",0.8862,0.8889,0.8619,0.8754,1941868.0],["1977-09-09",0.87,0.87,0.8565,0.8592,970934.0],["1977-09-12",0.8592,0.8592,0.8539,0.8539,1062590.0],["1977-09-13",0.8539,0.8565,0.8539,0.8565,233024.0],["1977-09-14",0.8565,0.8646,0.8565,0.8619,334001.0],["1977-09-15",0.8619,0.8646,0.8565,0.8646,557704.0],["1977-09-16",0.8646,0.8646,0.8512,0.8539,1011325.0],["1977-09-19",0.8512,0.8512,0.8242,0.8242,908794.0],["1977-09-20",0.8242,0.8296,0.8215,0.8296,1376396.0],["1977-09-21",0.8296,0.8377,0.8242,0.8269,2017989.0],["1977-09-22",0.8269,0.8269,0.8188,0.8215,1977598.0],["1977-09-23",0.8215,0.8269,0.8134,0.8161,1278526.0],["1977-09-26",0.8161,0.8269,0.8134,0.8242,1273865.0],["1977-09-27",0.8242,0.8242,0.8134,0.8134,810924.0],["1977-09-28",0.8135,0.8215,0.8108,0.8108,568579.0],["1977-09-29",0.8108,0.8188,0.8054,0.8161,3061937.0],["1977-09-30",0.8161,0.8188,0.8134,0.8188,1135604.0],["1977-10-03",0.8264,0.8264,0.8183,0.821,1769430.0],["1977-10-04",0.821,0.8264,0.8047,0.8047,1339112.0],["1977-10-05",0.8047,0.8047,0.7938,0.7965,1112302.0],["1977-10-06",0.7993,0.8101,0.7993,0.8047,1910798.0],["1977-10-07",0.8047,0.8074,0.7965,0.7993,1337558.0],["1977-10-10",0.7965,0.7965,0.7911,0.7938,574793.0],["1977-10-11",0.7938,0.7938,0.783,0.7857,1645150.0],["1977-10-12",0.783,0.783,0.7721,0.7802,1447856.0],["1977-10-13",0.7802,0.7884,0.7802,0.7857,949185.0],["1977-10-14",0.7857,0.7857,0.7775,0.783,537509.0],["1977-10-17",0.783,0.7911,0.7802,0.7884,556151.0],["1977-10-18",0.7884,0.7993,0.7857,0.7938,239238.0],["1977-10-19",0.7938,0.802,0.7938,0.7993,742570.0],["1977-10-20",0.7993,0.8101,0.7965,0.8074,1144925.0],["1977-10-21",0.8074,0.8074,0.7965,0.7993,1040841.0],["1977-10-24",0.7965,0.7965,0.783,0.783,638486.0],["1977-10-25",0.783,0.7857,0.7775,0.7802,871510.0],["1977-10-26",0.783,0.7993,0.783,0.7938,978701.0],["1977-10-27",0.7965,0.8047,0.7965,0.7965,730142.0],["1977-10-28",0.7965,0.802,0.7938,0.802,525081.0],["1977-10-31",0.802,0.8074,0.7884,0.7993,723928.0],["1977-11-01",0.7993,0.7993,0.7857,0.7938,703733.0],["1977-11-02",0.7938,0.7965,0.7884,0.7884,660235.0],["1977-11-03",0.7884,0.7965,0.7884,0.7938,394587.0],["1977-11-04",0.7938,0.802,0.7938,0.7993,907241.0],["1977-11-07",0.802,0.821,0.802,0.8129,894813.0],["1977-11-08",0.821,0.8264,0.821,0.8264,751891.0],["1977-11-09",0.8264,0.8319,0.821,0.8292,882385.0],["1977-11-10",0.8292,0.8482,0.8264,0.8319,2698419.0],["1977-11-11",0.8319,0.8455,0.8319,0.8373,1188423.0],["1977-11-14",0.8373,0.8482,0.8346,0.8373,1446303.0],["1977-11-15",0.8373,0.8428,0.8346,0.8346,2316260.0],["1977-11-16",0.8346,0.8428,0.8292,0.8319,855975.0],["1977-11-17",0.8319,0.8319,0.8183,0.8319,1253670.0],["1977-11-18",0.8319,0.8373,0.8292,0.8346,897920.0],["1977-11-21",0.8346,0.8428,0.8346,0.8428,804710.0],["1977-11-22",0.8428,0.8536,0.8428,0.8455,1589224.0],["1977-11-23",0.8455,0.8591,0.8428,0.8591,1786518.0],["1977-11-25",0.8591,0.8618,0.8564,0.8618,450513.0],["1977-11-28",0.8618,0.8618,0.8346,0.8564,478476.0],["1977-11-29",0.8564,0.8564,0.8428,0.8455,714607.0],["1977-11-30",0.8455,0.8536,0.84,0.8536,723928.0],["1977-12-01",0.8536,0.8591,0.8509,0.8591,400801.0],["1977-12-02",0.8591,0.8591,0.8509,0.8564,539062.0],["1977-12-05",0.8564,0.8591,0.84,0.8428,902580.0],["1977-12-06",0.8428,0.8428,0.821,0.821,1662239.0],["1977-12-07",0.821,0.8264,0.8183,0.8183,1042395.0],["1977-12-08",0.8183,0.8264,0.8156,0.8156,1174442.0],["1977-12-09",0.8156,0.8319,0.8129,0.8264,781408.0],["1977-12-12",0.8264,0.8319,0.8156,0.8183,1649811.0],["1977-12-13",0.8183,0.8183,0.802,0.8047,1050162.0],["1977-12-14",0.8047,0.8047,0.7965,0.8047,725482.0],["1977-12-15",0.8047,0.8047,0.7911,0.7911,728589.0],["1977-12-16",0.7911,0.7938,0.783,0.7911,997343.0],["1977-12-19",0.7911,0.7938,0.783,0.7884,604309.0],["1977-12-20",0.7884,0.7884,0.7775,0.783,1763216.0],["1977-12-21",0.783,0.7884,0.7666,0.7666,2115859.0],["1977-12-22",0.7748,0.7938,0.7748,0.7911,1357754.0],["1977-12-23",0.7965,0.8074,0.7965,0.8047,1614080.0],["1977-12-27",0.8047,0.8074,0.7884,0.7938,744124.0],["1977-12-28",0.7938,0.7938,0.7884,0.7911,1026860.0],["1977-12-29",0.7911,0.7938,0.783,0.7938,1245902.0],["1977-12-30",0.7988,0.7988,0.7878,0.7878,4039085.0],["1978-01-03",0.7878,0.7878,0.7631,0.7631,1294061.0],["1978-01-04",0.7631,0.7796,0.7521,0.7686,1446303.0],["1978-01-05",0.7686,0.7796,0.7576,0.7576,781408.0],["1978-01-06",0.7521,0.7521,0.7356,0.7439,871510.0],["1978-01-09",0.7439,0.7548,0.7356,0.7466,1534852.0],["1978-01-10",0.7466,0.7576,0.7439,0.7466,480030.0],["1978-01-11",0.7466,0.7576,0.7466,0.7466,756552.0],["1978-01-12",0.7466,0.7576,0.7466,0.7466,764319.0],["1978-01-13",0.7466,0.7521,0.7439,0.7439,664895.0],["1978-01-16",0.7439,0.7494,0.7411,0.7411,782961.0],["1978-01-17",0.7411,0.7494,0.7411,0.7494,781408.0],["1978-01-18",0.7494,0.7548,0.7439,0.7439,427211.0],["1978-01-19",0.7439,0.7439,0.7301,0.7301,1997793.0],["1978-01-20",0.7301,0.7301,0.7192,0.7219,173991.0],["1978-01-23",0.7219,0.7219,0.7,0.7027,695965.0],["1978-01-24",0.7027,0.7054,0.7,0.7027,1050162.0],["1978-01-25",0.7027,0.7109,0.6972,0.7082,796942.0],["1978-01-26",0.7109,0.7219,0.7109,0.7137,772087.0],["1978-01-27",0.7137,0.7219,0.7027,0.7192,778301.0],["1978-01-30",0.7192,0.7411,0.7164,0.7356,619844.0],["1978-01-31",0.7356,0.7494,0.7356,0.7411,663342.0],["1978-02-01",0.7411,0.7521,0.7384,0.7521,947631.0],["1978-02-02",0.7548,0.7603,0.7548,0.7548,1132497.0],["1978-02-03",0.7576,0.7631,0.7576,0.7631,730142.0],["1978-02-06",0.7631,0.7658,0.7603,0.7603,644700.0],["1978-02-07",0.7603,0.7658,0.7466,0.7576,363518.0],["1978-02-08",0.7576,0.7658,0.7521,0.7548,590328.0],["1978-02-09",0.7521,0.7521,0.7466,0.7494,655575.0],["1978-02-10",0.7494,0.7494,0.7329,0.7329,862189.0],["1978-02-13",0.7329,0.7384,0.7247,0.7384,487797.0],["1978-02-14",0.7329,0.7329,0.7247,0.7247,765873.0],["1978-02-15",0.7247,0.7329,0.7247,0.7274,767426.0],["1978-02-16",0.7192,0.7192,0.7054,0.7054,1230367.0],["1978-02-17",0.7054,0.7109,0.7054,0.7082,709947.0],["1978-02-21",0.7027,0.7027,0.6972,0.7027,1078125.0],["1978-02-22",0.7027,0.7109,0.7,0.7027,901027.0],["1978-02-23",0.7027,0.7054,0.6972,0.7027,834226.0],["1978-02-24",0.7027,0.7109,0.7027,0.7054,627612.0],["1978-02-27",0.7054,0.7109,0.7027,0.7027,961613.0],["1978-02-28",0.7027,0.7109,0.7027,0.7054,719268.0],["1978-03-01",0.7054,0.7137,0.7027,0.7109,843547.0],["1978-03-02",0.7109,0.7137,0.7054,0.7109,826459.0],["1978-03-03",0.7109,0.7137,0.7027,0.7082,772087.0],["1978-03-06",0.7082,0.7109,0.7027,0.7027,660235.0],["1978-03-07",0.7027,0.7054,0.7,0.7027,444299.0],["1978-03-08",0.7027,0.7054,0.6972,0.6999,1166674.0],["1978-03-09",0.6999,0.7054,0.6999,0.6999,1828463.0],["1978-03-10",0.7027,0.7247,0.7027,0.7219,863743.0],["1978-03-13",0.7219,0.7329,0.7137,0.7192,1065697.0],["1978-03-14",0.7192,0.7247,0.7027,0.7247,646254.0],["1978-03-15",0.7247,0.7247,0.7192,0.7192,759659.0],["1978-03-16",0.7192,0.7247,0.7137,0.7219,716161.0],["1978-03-17",0.7274,0.7384,0.7274,0.7329,820245.0],["1978-03-20",0.7411,0.7576,0.7411,0.7548,1357754.0],["1978-03-21",0.7548,0.7548,0.7329,0.7329,784515.0],["1978-03-22",0.7329,0.7411,0.7274,0.7329,1051715.0],["1978-03-23",0.7274,0.7274,0.7164,0.7192,891706.0],["1978-03-27",0.7192,0.7192,0.7054,0.7054,828012.0],["1978-03-28",0.7054,0.7137,0.7027,0.7109,685091.0],["1978-03-29",0.7137,0.7247,0.7137,0.7137,1266098.0],["1978-03-30",0.7137,0.7137,0.7082,0.7082,873064.0],["1978-03-31",0.7082,0.7109,0.7054,0.7054,515760.0],["1978-04-03",0.7104,0.7104,0.7021,0.7021,1126283.0],["1978-04-04",0.7021,0.7104,0.6993,0.7077,464495.0],["1978-04-05",0.7104,0.7215,0.7104,0.7188,2299171.0],["1978-04-06",0.7188,0.7243,0.716,0.7215,1242795.0],["1978-04-07",0.7215,0.7243,0.7188,0.7243,734803.0],["1978-04-10",0.7243,0.7271,0.7215,0.7243,461388.0],["1978-04-11",0.7243,0.7243,0.7188,0.7215,731696.0],["1978-04-12",0.7215,0.7215,0.716,0.7215,750338.0],["1978-04-13",0.7215,0.7493,0.716,0.7465,2069254.0],["1978-04-14",0.7632,0.7909,0.7632,0.7909,2421897.0],["1978-04-17",0.7992,0.8242,0.7992,0.8076,2883285.0],["1978-04-18",0.8076,0.8103,0.7909,0.7937,1873514.0],["1978-04-19",0.7937,0.7992,0.7826,0.7826,1154246.0],["1978-04-20",0.7826,0.802,0.777,0.777,2140715.0],["1978-04-21",0.777,0.7826,0.7715,0.7715,1367075.0],["1978-04-24",0.777,0.7965,0.777,0.7965,2760559.0],["1978-04-25",0.8103,0.8298,0.8103,0.8103,3632069.0],["1978-04-26",0.8159,0.8436,0.8159,0.8325,2546177.0],["1978-04-27",0.8325,0.8353,0.8159,0.8159,2864643.0],["1978-04-28",0.8159,0.8325,0.8159,0.8325,1059483.0],["1978-05-01",0.8325,0.8409,0.827,0.8409,1412126.0],["1978-05-02",0.8409,0.8409,0.8242,0.827,1289400.0],["1978-05-03",0.8242,0.8242,0.8076,0.8103,1292507.0],["1978-05-04",0.802,0.802,0.7909,0.7992,1986919.0],["1978-05-05",0.7992,0.8131,0.7937,0.8048,2415683.0],["1978-05-08",0.8048,0.8131,0.7992,0.7992,1197744.0],["1978-05-09",0.7992,0.8076,0.7992,0.7992,1923226.0],["1978-05-10",0.802,0.8103,0.802,0.802,669556.0],["1978-05-11",0.8076,0.8298,0.8076,0.827,1847104.0],["1978-05-12",0.8353,0.8547,0.8353,0.8547,1763216.0],["1978-05-15",0.8547,0.8547,0.8381,0.8547,1517764.0],["1978-05-16",0.8547,0.8575,0.8409,0.8575,1881281.0],["1978-05-17",0.8575,0.8686,0.8547,0.8603,2507339.0],["1978-05-18",0.8603,0.8686,0.8575,0.8631,1040841.0],["1978-05-19",0.8575,0.8575,0.8464,0.8547,1895263.0],["1978-05-22",0.8547,0.8658,0.852,0.8631,899473.0],["1978-05-23",0.8603,0.8603,0.8436,0.8464,1189976.0],["1978-05-24",0.8409,0.8409,0.8298,0.8409,1096767.0],["1978-05-25",0.8409,0.8436,0.8325,0.8325,846654.0],["1978-05-26",0.8298,0.8298,0.8214,0.8242,388374.0],["1978-05-30",0.8242,0.827,0.8187,0.8214,717714.0],["1978-05-31",0.8242,0.8325,0.8242,0.827,1600099.0],["1978-06-01",0.827,0.8325,0.8187,0.8325,1371735.0],["1978-06-02",0.8325,0.852,0.8325,0.8436,992683.0],["1978-06-05",0.8464,0.8686,0.8464,0.8658,1435429.0],["1978-06-06",0.8658,0.8853,0.8658,0.8658,1421447.0],["1978-06-07",0.8631,0.8631,0.8492,0.852,1662239.0],["1978-06-08",0.852,0.8603,0.8325,0.8381,1253670.0],["1978-06-09",0.8381,0.8409,0.8325,0.8381,838887.0],["1978-06-12",0.8409,0.852,0.8409,0.8464,641593.0],["1978-06-13",0.8409,0.8409,0.8298,0.8353,1719718.0],["1978-06-14",0.8409,0.852,0.8409,0.8464,911901.0],["1978-06-15",0.8409,0.8409,0.8325,0.8353,1238135.0],["1978-06-16",0.8353,0.8436,0.8325,0.8381,1539513.0],["1978-06-19",0.8353,0.8353,0.827,0.8298,497118.0],["1978-06-20",0.8298,0.8298,0.8103,0.8103,1015985.0],["1978-06-21",0.8103,0.8159,0.802,0.8048,455174.0],["1978-06-22",0.8048,0.8048,0.7937,0.7937,899473.0],["1978-06-23",0.7937,0.7965,0.7854,0.7854,1429215.0],["1978-06-26",0.7826,0.7826,0.7632,0.7659,565472.0],["1978-06-27",0.7659,0.7909,0.7632,0.7881,1419894.0],["1978-06-28",0.7881,0.7937,0.7826,0.7909,660235.0],["1978-06-29",0.7909,0.7965,0.7881,0.7881,739463.0],["1978-06-30",0.7887,0.7887,0.7831,0.7859,444299.0],["1978-07-03",0.7859,0.7915,0.7775,0.7915,877724.0],["1978-07-05",0.7915,0.7915,0.7831,0.7887,692858.0],["1978-07-06",0.7887,0.7999,0.7831,0.7999,1440089.0],["1978-07-07",0.7999,0.8055,0.7943,0.8055,1130944.0],["1978-07-10",0.8055,0.8083,0.7999,0.8027,888599.0],["1978-07-11",0.8027,0.814,0.7971,0.8083,568579.0],["1978-07-12",0.8112,0.8196,0.8112,0.814,720821.0],["1978-07-13",0.814,0.814,0.7999,0.8055,507993.0],["1978-07-14",0.8055,0.8196,0.7999,0.8196,501779.0],["1978-07-17",0.8196,0.8364,0.8168,0.8308,1848658.0],["1978-07-18",0.8308,0.8308,0.8168,0.8196,1412126.0],["1978-07-19",0.8224,0.8364,0.8224,0.8364,2306939.0],["1978-07-20",0.8364,0.8448,0.8336,0.8336,2311599.0],["1978-07-21",0.8336,0.8364,0.814,0.8196,1037734.0],["1978-07-24",0.814,0.814,0.8055,0.8083,981808.0],["1978-07-25",0.814,0.8364,0.814,0.8364,660235.0],["1978-07-26",0.8364,0.8561,0.8364,0.8533,3340012.0],["1978-07-27",0.8533,0.8561,0.842,0.8533,1826909.0],["1978-07-28",0.8533,0.8561,0.8504,0.8504,885492.0],["1978-07-31",0.8561,0.8617,0.8561,0.8589,633826.0],["1978-08-01",0.8645,0.8673,0.8645,0.8645,901027.0],["1978-08-02",0.8645,0.8729,0.8617,0.8729,1612527.0],["1978-08-03",0.8841,0.9487,0.8841,0.9122,3229714.0],["1978-08-04",0.9122,0.9122,0.8897,0.8954,3392831.0],["1978-08-07",0.8954,0.9038,0.8926,0.8954,1203958.0],["1978-08-08",0.8926,0.8926,0.8841,0.8897,486244.0],["1978-08-09",0.8897,0.9038,0.8869,0.8954,1409019.0],["1978-08-10",0.8954,0.8954,0.8813,0.8869,2740364.0],["1978-08-11",0.8841,0.8841,0.8729,0.8813,1516210.0],["1978-08-14",0.8813,0.8841,0.8701,0.8785,949185.0],["1978-08-15",0.8757,0.8757,0.8589,0.8645,782961.0],["1978-08-16",0.8645,0.8729,0.8589,0.8617,1578350.0],["1978-08-17",0.8729,0.8869,0.8729,0.8813,1707290.0],["1978-08-18",0.8813,0.8869,0.8701,0.8701,2867750.0],["1978-08-21",0.8701,0.8813,0.8617,0.8617,689751.0],["1978-08-22",0.8617,0.8729,0.8617,0.8645,612077.0],["1978-08-23",0.8645,0.8701,0.8617,0.8673,1205511.0],["1978-08-24",0.8673,0.8757,0.8645,0.8673,1670006.0],["1978-08-25",0.8673,0.8729,0.8589,0.8589,1387270.0],["1978-08-28",0.8589,0.8589,0.8308,0.8336,2600549.0],["1978-08-29",0.8336,0.8392,0.8252,0.828,812477.0],["1978-08-30",0.8196,0.8196,0.8055,0.814,2532195.0],["1978-08-31",0.814,0.814,0.7999,0.8083,1073464.0],["1978-09-01",0.8083,0.814,0.8027,0.8083,658681.0],["1978-09-05",0.8083,0.814,0.8055,0.814,991129.0],["1978-09-06",0.8196,0.8392,0.8196,0.8308,2128287.0],["1978-09-07",0.8308,0.8364,0.8224,0.8224,1264544.0],["1978-09-08",0.828,0.8448,0.828,0.8448,1337558.0],["1978-09-11",0.8448,0.8617,0.8448,0.8504,1589224.0],["1978-09-12",0.8504,0.8589,0.8448,0.8533,975594.0],["1978-09-13",0.8533,0.8589,0.8364,0.8392,1511550.0],["1978-09-14",0.8392,0.842,0.814,0.8168,1618741.0],["1978-09-15",0.8168,0.8168,0.7915,0.7915,1780304.0],["1978-09-18",0.7915,0.8055,0.7803,0.7859,824905.0],["1978-09-19",0.7859,0.7915,0.7747,0.7775,1491354.0],["1978-09-20",0.7775,0.7831,0.7719,0.7775,1033074.0],["1978-09-21",0.7775,0.7999,0.7747,0.7887,1764769.0],["1978-09-22",0.7887,0.7943,0.7775,0.7831,1792732.0],["1978-09-25",0.7831,0.7887,0.7775,0.7859,494011.0],["1978-09-26",0.7859,0.7915,0.7747,0.7859,1057929.0],["1978-09-27",0.7859,0.7943,0.7831,0.7859,1193083.0],["1978-09-28",0.7859,0.7859,0.7775,0.7803,391481.0],["1978-09-29",0.7803,0.7943,0.7803,0.7831,3776544.0],["1978-10-02",0.7922,0.795,0.7837,0.7922,1015985.0],["1978-10-03",0.795,0.8007,0.795,0.8007,1241242.0],["1978-10-04",0.8007,0.8007,0.7865,0.8007,1497568.0],["1978-10-05",0.8007,0.8064,0.795,0.795,633826.0],["1978-10-06",0.795,0.7979,0.7865,0.7865,671109.0],["1978-10-09",0.7865,0.7893,0.778,0.7865,1217939.0],["1978-10-10",0.7865,0.7922,0.7723,0.7723,1460284.0],["1978-10-11",0.7723,0.7808,0.7581,0.7808,1513103.0],["1978-10-12",0.7837,0.8007,0.7837,0.7979,1701076.0],["1978-10-13",0.7979,0.7979,0.7837,0.7893,795389.0],["1978-10-16",0.7893,0.7922,0.7751,0.7751,922775.0],["1978-10-17",0.7695,0.7695,0.7439,0.7609,1188423.0],["1978-10-18",0.7609,0.7723,0.7553,0.7638,1262991.0],["1978-10-19",0.7638,0.7751,0.7496,0.7496,1287847.0],["1978-10-20",0.7496,0.7524,0.7411,0.7439,1634276.0],["1978-10-23",0.7439,0.7496,0.7297,0.7439,1207065.0],["1978-10-24",0.7439,0.7467,0.724,0.7269,2898820.0],["1978-10-25",0.7269,0.7269,0.7042,0.707,1932547.0],["1978-10-26",0.707,0.7155,0.6814,0.69,1443196.0],["1978-10-27",0.69,0.6956,0.6843,0.6928,1236581.0],["1978-10-30",0.6928,0.7297,0.6843,0.7297,1716611.0],["1978-10-31",0.7297,0.7467,0.6956,0.6956,2157803.0],["1978-11-01",0.7184,0.7439,0.7184,0.7411,2345776.0],["1978-11-02",0.7382,0.7382,0.7127,0.7183,2179552.0],["1978-11-03",0.7184,0.7184,0.6928,0.6985,1259884.0],["1978-11-06",0.6985,0.7042,0.6871,0.6871,770533.0],["1978-11-07",0.6871,0.6871,0.6814,0.6843,489351.0],["1978-11-08",0.6843,0.6871,0.6729,0.6843,1410573.0],["1978-11-09",0.6843,0.7042,0.6843,0.6956,492458.0],["1978-11-10",0.6956,0.7155,0.6928,0.6985,577900.0],["1978-11-13",0.6985,0.7127,0.6928,0.7042,591881.0],["1978-11-14",0.7042,0.7098,0.6928,0.6985,936757.0],["1978-11-15",0.7013,0.7127,0.7013,0.707,1104534.0],["1978-11-16",0.707,0.7155,0.707,0.7127,467602.0],["1978-11-17",0.7127,0.7212,0.7098,0.7155,823352.0],["1978-11-20",0.7183,0.7325,0.7183,0.724,944524.0],["1978-11-21",0.7212,0.7212,0.7098,0.7098,646254.0],["1978-11-22",0.7098,0.7212,0.7042,0.7183,1099874.0],["1978-11-24",0.7184,0.7212,0.7127,0.7155,304485.0],["1978-11-27",0.7155,0.724,0.7127,0.724,730142.0],["1978-11-28",0.724,0.724,0.7127,0.7127,1367075.0],["1978-11-29",0.7127,0.7127,0.707,0.7098,1398145.0],["1978-11-30",0.7098,0.7155,0.707,0.7127,703733.0],["1978-12-01",0.7184,0.7325,0.7184,0.7212,910348.0],["1978-12-04",0.7212,0.7354,0.7098,0.7325,1179102.0],["1978-12-05",0.7325,0.7354,0.724,0.7354,1405912.0],["1978-12-06",0.7354,0.7467,0.7269,0.7354,1680881.0],["1978-12-07",0.7354,0.7411,0.7269,0.7354,1095213.0],["1978-12-08",0.7354,0.7439,0.7325,0.7325,532848.0],["1978-12-11",0.7325,0.7411,0.7297,0.7325,713054.0],["1978-12-12",0.7269,0.7269,0.7042,0.7042,602756.0],["1978-12-13",0.7042,0.7127,0.6985,0.7042,772087.0],["1978-12-14",0.6843,0.6985,0.6843,0.6928,1628062.0],["1978-12-15",0.69,0.69,0.6758,0.6871,708393.0],["1978-12-18",0.6701,0.6701,0.6303,0.6474,2675117.0],["1978-12-19",0.6474,0.6644,0.6388,0.6644,1898370.0],["1978-12-20",0.6644,0.6701,0.6587,0.6616,1228814.0],["1978-12-21",0.6616,0.6701,0.6616,0.6616,683537.0],["1978-12-22",0.6701,0.69,0.6701,0.6871,734803.0],["1978-12-26",0.69,0.6985,0.69,0.6985,649361.0],["1978-12-27",0.6928,0.6928,0.6786,0.6814,1276972.0],["1978-12-28",0.6814,0.6814,0.6701,0.6786,944524.0],["1978-12-29",0.6792,0.6792,0.6677,0.6705,615184.0],["1979-01-02",0.6677,0.6677,0.6475,0.6533,1788072.0],["1979-01-03",0.6562,0.6734,0.6562,0.6705,2830466.0],["1979-01-04",0.6734,0.6964,0.6734,0.6849,1757002.0],["1979-01-05",0.6878,0.7137,0.6878,0.7137,2075468.0],["1979-01-08",0.7137,0.7223,0.7137,0.7223,790728.0],["1979-01-09",0.7223,0.7252,0.7166,0.7252,764319.0],["1979-01-10",0.7252,0.7252,0.7137,0.7137,1668453.0],["1979-01-11",0.7137,0.7223,0.7137,0.7223,899473.0],["1979-01-12",0.7252,0.7367,0.7252,0.7281,2087896.0],["1979-01-15",0.7281,0.7367,0.7281,0.7339,928989.0],["1979-01-16",0.7339,0.7339,0.7252,0.7252,814031.0],["1979-01-17",0.7252,0.7281,0.7108,0.7281,1068804.0],["1979-01-18",0.7281,0.731,0.7166,0.731,893259.0],["1979-01-19",0.731,0.7396,0.7166,0.7367,1214832.0],["1979-01-22",0.7339,0.7339,0.7223,0.7252,1388824.0],["1979-01-23",0.7252,0.731,0.7195,0.7252,832673.0],["1979-01-24",0.7252,0.731,0.7166,0.7195,1144925.0],["1979-01-25",0.7195,0.7339,0.7195,0.7281,380606.0],["1979-01-26",0.7281,0.7339,0.7252,0.7281,975594.0],["1979-01-29",0.7252,0.7252,0.6964,0.708,894813.0],["1979-01-30",0.708,0.7108,0.6964,0.7108,1289400.0],["1979-01-31",0.7108,0.7108,0.6734,0.6792,796942.0],["1979-02-01",0.6792,0.6849,0.6763,0.6849,2574140.0],["1979-02-02",0.6849,0.6849,0.6705,0.6763,3180002.0],["1979-02-05",0.6677,0.6677,0.6562,0.6619,1708843.0],["1979-02-06",0.6648,0.6734,0.6648,0.6705,728589.0],["1979-02-07",0.6705,0.6763,0.6648,0.6734,924329.0],["1979-02-08",0.6734,0.6878,0.6734,0.6878,1357754.0],["1979-02-09",0.6878,0.6936,0.6849,0.6849,781408.0],["1979-02-12",0.6849,0.6907,0.6763,0.6878,619844.0],["1979-02-13",0.6878,0.7022,0.6878,0.6878,1129390.0],["1979-02-14",0.6878,0.6993,0.6849,0.6907,862189.0],["1979-02-15",0.6907,0.6936,0.6821,0.6907,873064.0],["1979-02-16",0.6878,0.6878,0.6821,0.6878,341769.0],["1979-02-20",0.6878,0.6964,0.6849,0.6936,768980.0],["1979-02-21",0.6936,0.6964,0.6792,0.6792,453620.0],["1979-02-22",0.6734,0.6734,0.6619,0.6619,1329791.0],["1979-02-23",0.6619,0.6705,0.659,0.6619,782961.0],["1979-02-26",0.6619,0.6705,0.6562,0.659,476923.0],["1979-02-27",0.6562,0.6562,0.6446,0.6533,1513103.0],["1979-02-28",0.6533,0.659,0.6475,0.6562,692858.0],["1979-03-01",0.6562,0.6763,0.6562,0.6734,1132497.0],["1979-03-02",0.6734,0.6849,0.6705,0.6705,1845551.0],["1979-03-05",0.6705,0.6792,0.6677,0.6734,1579903.0],["1979-03-06",0.6734,0.6821,0.6705,0.6763,708393.0],["1979-03-07",0.6763,0.6792,0.6677,0.6763,918115.0],["1979-03-08",0.6763,0.6849,0.6734,0.6849,748784.0],["1979-03-09",0.6849,0.6907,0.6821,0.6849,714607.0],["1979-03-12",0.6849,0.6878,0.6677,0.6792,3793633.0],["1979-03-13",0.6792,0.6792,0.6734,0.6734,1286293.0],["1979-03-14",0.6734,0.6734,0.6648,0.6705,840440.0],["1979-03-15",0.6705,0.6734,0.6619,0.6619,1381056.0],["1979-03-16",0.6619,0.6763,0.6619,0.6648,2297618.0],["1979-03-19",0.6677,0.6878,0.6677,0.6821,1418340.0],["1979-03-20",0.6821,0.6936,0.6821,0.6878,939864.0],["1979-03-21",0.6878,0.6936,0.6849,0.6936,1359307.0],["1979-03-22",0.6964,0.7051,0.6964,0.7022,2376846.0],["1979-03-23",0.7022,0.7051,0.6936,0.6993,1941868.0],["1979-03-26",0.6993,0.7022,0.6936,0.6964,961613.0],["1979-03-27",0.6964,0.7252,0.6964,0.7252,1101427.0],["1979-03-28",0.7252,0.7425,0.7166,0.7339,2059933.0],["1979-03-29",0.7339,0.7367,0.7195,0.731,1137158.0],["1979-03-30",0.731,0.7339,0.7195,0.7281,1106088.0],["1979-04-02",0.7269,0.7269,0.7153,0.724,978701.0],["1979-04-03",0.724,0.7299,0.724,0.7269,1370182.0],["1979-04-04",0.7269,0.7328,0.7211,0.7269,1012878.0],["1979-04-05",0.7269,0.7269,0.7182,0.724,473816.0],["1979-04-06",0.724,0.7269,0.7153,0.724,1127837.0],["1979-04-09",0.724,0.724,0.7123,0.7182,1645150.0],["1979-04-10",0.7182,0.7299,0.7182,0.7269,1354647.0],["1979-04-11",0.7269,0.7357,0.7211,0.7211,1828463.0],["1979-04-12",0.7211,0.7328,0.7211,0.724,1551941.0],["1979-04-16",0.7182,0.7298,0.7182,0.724,1603206.0],["1979-04-17",0.724,0.7357,0.724,0.7328,955399.0],["1979-04-18",0.7328,0.7328,0.724,0.7269,737910.0],["1979-04-19",0.7298,0.7415,0.7298,0.7298,1424554.0],["1979-04-20",0.7299,0.7299,0.7182,0.7211,7080826.0],["1979-04-23",0.7211,0.7269,0.7182,0.7269,759659.0],["1979-04-24",0.7269,0.7357,0.7211,0.7211,2176445.0],["1979-04-25",0.7211,0.7211,0.7094,0.7182,2799396.0],["1979-04-26",0.7182,0.7211,0.7065,0.7065,779854.0],["1979-04-27",0.7065,0.7094,0.6948,0.7036,1188423.0],["1979-04-30",0.7036,0.7065,0.6919,0.6977,557704.0],["1979-05-01",0.6977,0.7036,0.6948,0.6948,2446753.0],["1979-05-02",0.6948,0.7036,0.6948,0.6948,1575243.0],["1979-05-03",0.6948,0.7007,0.6948,0.7007,1475819.0],["1979-05-04",0.7007,0.7007,0.6948,0.6948,1207065.0],["1979-05-07",0.6948,0.6977,0.689,0.6919,1805160.0],["1979-05-08",0.6919,0.7094,0.6802,0.7094,1287847.0],["1979-05-09",0.7094,0.7182,0.7065,0.7153,1753895.0],["1979-05-10",0.7153,0.7269,0.7153,0.7182,4755245.0],["1979-05-11",0.7153,0.7153,0.7094,0.7153,1676220.0],["1979-05-14",0.7153,0.7182,0.7123,0.7153,424104.0],["1979-05-15",0.7153,0.7269,0.7153,0.7182,677323.0],["1979-05-16",0.7182,0.7182,0.7153,0.7182,507993.0],["1979-05-17",0.7182,0.7269,0.7182,0.7211,984915.0],["1979-05-18",0.7269,0.7415,0.7269,0.7386,604309.0],["1979-05-21",0.7444,0.759,0.7444,0.7561,907241.0],["1979-05-22",0.7561,0.7766,0.7503,0.7766,1054822.0],["1979-05-23",0.7766,0.7941,0.7766,0.7795,1359307.0],["1979-05-24",0.7766,0.7766,0.7649,0.7766,949185.0],["1979-05-25",0.7766,0.7795,0.7707,0.7766,767426.0],["1979-05-29",0.7766,0.7824,0.7766,0.7795,515760.0],["1979-05-30",0.7795,0.7853,0.7707,0.7707,1235028.0],["1979-05-31",0.7707,0.7707,0.762,0.7649,921222.0],["1979-06-01",0.7649,0.7882,0.7649,0.7882,910348.0],["1979-06-04",0.7882,0.797,0.7766,0.7941,750338.0],["1979-06-05",0.7941,0.8174,0.7941,0.8116,1183762.0],["1979-06-06",0.8174,0.8408,0.8174,0.8233,2117412.0],["1979-06-07",0.8233,0.832,0.8174,0.8204,2334902.0],["1979-06-08",0.8174,0.8174,0.8058,0.8116,709947.0],["1979-06-11",0.8116,0.8116,0.8058,0.8058,243899.0],["1979-06-12",0.8087,0.8204,0.8087,0.8116,1466498.0],["1979-06-13",0.8116,0.8174,0.8028,0.8028,1659132.0],["1979-06-14",0.8028,0.8116,0.7941,0.8087,1708843.0],["1979-06-15",0.8087,0.8087,0.8028,0.8028,846654.0],["1979-06-18",0.8028,0.8058,0.797,0.8028,475369.0],["1979-06-19",0.8028,0.8145,0.7999,0.8116,678877.0],["1979-06-20",0.8116,0.8174,0.8028,0.8174,1127837.0],["1979-06-21",0.8174,0.8379,0.8174,0.8379,1197744.0],["1979-06-22",0.8379,0.8437,0.8349,0.8437,1584564.0],["1979-06-25",0.8408,0.8408,0.832,0.8408,1315809.0],["1979-06-26",0.8408,0.8437,0.8291,0.8291,855975.0],["1979-06-27",0.8262,0.8262,0.8145,0.8145,4060834.0],["1979-06-28",0.8145,0.8233,0.8116,0.8174,2762112.0],["1979-06-29",0.8162,0.8162,0.7985,0.8074,2438986.0],["1979-07-02",0.8044,0.8044,0.7896,0.7896,2699973.0],["1979-07-03",0.7896,0.7985,0.7867,0.7955,1651364.0],["1979-07-05",0.7955,0.8074,0.7955,0.8074,848208.0],["1979-07-06",0.8074,0.8162,0.7985,0.8162,2294511.0],["1979-07-09",0.8162,0.8222,0.8074,0.8074,469155.0],["1979-07-10",0.8074,0.8133,0.8044,0.8103,587221.0],["1979-07-11",0.8103,0.8222,0.8074,0.8162,736356.0],["1979-07-12",0.8103,0.8103,0.8015,0.8103,1356200.0],["1979-07-13",0.8103,0.8103,0.7955,0.8074,753445.0],["1979-07-16",0.8044,0.8044,0.8015,0.8015,605863.0],["1979-07-17",0.8015,0.8015,0.7778,0.7867,2269655.0],["1979-07-18",0.7867,0.8015,0.7748,0.7837,1427661.0],["1979-07-19",0.7837,0.7896,0.7808,0.7896,874617.0],["1979-07-20",0.7896,0.7926,0.7837,0.7837,713054.0],["1979-07-23",0.7837,0.7837,0.7748,0.7808,981808.0],["1979-07-24",0.7808,0.7867,0.7748,0.7808,514207.0],["1979-07-25",0.7808,0.8015,0.7808,0.7955,869957.0],["1979-07-26",0.7955,0.8074,0.7955,0.8074,525081.0],["1979-07-27",0.8074,0.8074,0.7955,0.7955,709947.0],["1979-07-30",0.7955,0.8074,0.7926,0.8074,748784.0],["1979-07-31",0.8103,0.8251,0.8103,0.8222,747231.0],["1979-08-01",0.8222,0.8281,0.8192,0.8281,548383.0],["1979-08-02",0.8281,0.837,0.8281,0.8281,1875067.0],["1979-08-03",0.8281,0.831,0.8192,0.8222,1146479.0],["1979-08-06",0.8222,0.8281,0.8192,0.8222,1025306.0],["1979-08-07",0.8222,0.8636,0.8192,0.8636,1795839.0],["1979-08-08",0.8636,0.8695,0.8547,0.8547,1311149.0],["1979-08-09",0.8547,0.8606,0.8517,0.8577,782961.0],["1979-08-10",0.8577,0.8636,0.8458,0.8636,789175.0],["1979-08-13",0.8636,0.8665,0.8577,0.8665,601202.0],["1979-08-14",0.8665,0.8665,0.8547,0.8606,668002.0],["1979-08-15",0.8606,0.8665,0.8458,0.8517,1499122.0],["1979-08-16",0.8517,0.8577,0.8488,0.8547,2103431.0],["1979-08-17",0.8547,0.8665,0.8488,0.8665,810924.0],["1979-08-20",0.8665,0.8665,0.8547,0.8547,804710.0],["1979-08-21",0.8547,0.8606,0.8517,0.8577,824905.0],["1979-08-22",0.8577,0.8606,0.8517,0.8577,1085892.0],["1979-08-23",0.8577,0.8606,0.8547,0.8606,1118516.0],["1979-08-24",0.8517,0.8517,0.8488,0.8488,901027.0],["1979-08-27",0.8488,0.8577,0.8488,0.8547,535955.0],["1979-08-28",0.8547,0.8547,0.8429,0.8429,422550.0],["1979-08-29",0.8429,0.8429,0.8222,0.8281,887045.0],["1979-08-30",0.8281,0.831,0.8222,0.8222,375946.0],["1979-08-31",0.8281,0.837,0.8281,0.831,770533.0],["1979-09-04",0.831,0.831,0.8044,0.8044,470709.0],["1979-09-05",0.8044,0.8192,0.8015,0.8192,654021.0],["1979-09-06",0.8192,0.8222,0.8044,0.8044,1081232.0],["1979-09-07",0.8044,0.8044,0.7955,0.7955,1002004.0],["1979-09-10",0.7955,0.8015,0.7926,0.7955,1297168.0],["1979-09-11",0.7955,0.8015,0.7808,0.7808,1120069.0],["1979-09-12",0.7808,0.7896,0.7808,0.7837,1092106.0],["1979-09-13",0.7837,0.7955,0.7837,0.7955,1093660.0],["1979-09-14",0.7955,0.8074,0.7896,0.7955,796942.0],["1979-09-17",0.8044,0.8192,0.8044,0.8192,1346879.0],["1979-09-18",0.8192,0.8281,0.8103,0.8192,1020646.0],["1979-09-19",0.8192,0.8281,0.8103,0.8162,1940314.0],["1979-09-20",0.8162,0.8162,0.8044,0.8162,717714.0],["1979-09-21",0.8162,0.8192,0.8074,0.8103,1739913.0],["1979-09-24",0.8103,0.8133,0.8015,0.8044,509546.0],["1979-09-25",0.8044,0.8044,0.7896,0.8044,1351540.0],["1979-09-26",0.8074,0.8192,0.8074,0.8133,1323577.0],["1979-09-27",0.8133,0.8192,0.8103,0.8162,778301.0],["1979-09-28",0.8162,0.8222,0.7955,0.8015,2452967.0],["1979-10-01",0.7973,0.7973,0.7883,0.7883,3023099.0],["1979-10-02",0.7883,0.7973,0.7823,0.7943,1464945.0],["1979-10-03",0.7943,0.7943,0.7733,0.7793,4096564.0],["1979-10-04",0.7793,0.7793,0.7673,0.7673,1286293.0],["1979-10-05",0.7703,0.7853,0.7703,0.7733,2226157.0],["1979-10-08",0.7733,0.7763,0.7703,0.7703,518867.0],["1979-10-09",0.7553,0.7553,0.7373,0.7403,1228814.0],["1979-10-10",0.7403,0.7493,0.7283,0.7463,2732596.0],["1979-10-11",0.7403,0.7403,0.7193,0.7313,1704183.0],["1979-10-12",0.7313,0.7433,0.7313,0.7343,1620294.0],["1979-10-15",0.7313,0.7313,0.7133,0.7133,2266548.0],["1979-10-16",0.7193,0.7343,0.7193,0.7283,1766323.0],["1979-10-17",0.7283,0.7313,0.7223,0.7283,624505.0],["1979-10-18",0.7283,0.7343,0.7253,0.7253,1513103.0],["1979-10-19",0.7223,0.7223,0.7073,0.7103,1405912.0],["1979-10-22",0.7103,0.7193,0.7014,0.7073,3166021.0],["1979-10-23",0.7103,0.7223,0.7103,0.7163,736356.0],["1979-10-24",0.7163,0.7283,0.7163,0.7193,647807.0],["1979-10-25",0.7193,0.7283,0.7193,0.7193,751891.0],["1979-10-26",0.7223,0.7283,0.7223,0.7253,1062590.0],["1979-10-29",0.7253,0.7283,0.7193,0.7193,268754.0],["1979-10-30",0.7193,0.7343,0.7193,0.7343,1045502.0],["1979-10-31",0.7343,0.7343,0.7193,0.7193,1927886.0],["1979-11-01",0.7193,0.7253,0.7163,0.7163,866850.0],["1979-11-02",0.7163,0.7223,0.7103,0.7103,664895.0],["1979-11-05",0.7103,0.7133,0.7014,0.7044,444299.0],["1979-11-06",0.7044,0.7073,0.6924,0.6924,843547.0],["1979-11-07",0.6804,0.6804,0.6654,0.6684,1573690.0],["1979-11-08",0.6684,0.6774,0.6684,0.6744,1446303.0],["1979-11-09",0.6804,0.6954,0.6804,0.6894,995790.0],["1979-11-12",0.6894,0.6924,0.6864,0.6924,613630.0],["1979-11-13",0.6924,0.6954,0.6864,0.6894,809370.0],["1979-11-14",0.6894,0.6924,0.6774,0.6804,3748581.0],["1979-11-15",0.6804,0.6834,0.6744,0.6804,804710.0],["1979-11-16",0.6804,0.6804,0.6714,0.6714,2870857.0],["1979-11-19",0.6714,0.6864,0.6714,0.6804,1231921.0],["1979-11-20",0.6804,0.6954,0.6804,0.6954,4199095.0],["1979-11-21",0.6954,0.6984,0.6834,0.6954,3141165.0],["1979-11-23",0.7044,0.7223,0.7044,0.7223,1632722.0],["1979-11-26",0.7223,0.7373,0.7223,0.7373,1070357.0],["1979-11-27",0.7463,0.7643,0.7463,0.7553,1983812.0],["1979-11-28",0.7553,0.7643,0.7523,0.7643,1169781.0],["1979-11-29",0.7643,0.7703,0.7553,0.7643,1968277.0],["1979-11-30",0.7613,0.7613,0.7523,0.7553,481583.0],["1979-12-03",0.7553,0.7643,0.7523,0.7553,371285.0],["1979-12-04",0.7553,0.7643,0.7493,0.7613,514207.0],["1979-12-05",0.7613,0.7763,0.7613,0.7643,807817.0],["1979-12-06",0.7643,0.7763,0.7613,0.7733,483137.0],["1979-12-07",0.7733,0.7823,0.7553,0.7553,3792079.0],["1979-12-10",0.7553,0.7583,0.7433,0.7463,1626508.0],["1979-12-11",0.7463,0.7553,0.7433,0.7493,1042395.0],["1979-12-12",0.7493,0.7553,0.7433,0.7433,1401252.0],["1979-12-13",0.7403,0.7403,0.7343,0.7343,790728.0],["1979-12-14",0.7343,0.7373,0.7193,0.7283,946078.0],["1979-12-17",0.7283,0.7463,0.7223,0.7343,1861086.0],["1979-12-18",0.7343,0.7373,0.7253,0.7253,1889049.0],["1979-12-19",0.7253,0.7343,0.7193,0.7343,1536406.0],["1979-12-20",0.7343,0.7373,0.7253,0.7313,1617187.0],["1979-12-21",0.7313,0.7403,0.7253,0.7283,3049509.0],["1979-12-24",0.7283,0.7343,0.7283,0.7343,1113855.0],["1979-12-26",0.7343,0.7343,0.7223,0.7223,1056376.0],["1979-12-27",0.7223,0.7313,0.7223,0.7283,1721271.0],["1979-12-28",0.7362,0.7362,0.7271,0.7302,1581457.0],["1979-12-31",0.7302,0.7332,0.721,0.7271,529741.0],["1980-01-02",0.7271,0.7332,0.7271,0.7271,1755448.0],["1980-01-03",0.7271,0.7332,0.7241,0.7271,2241692.0],["1980-01-04",0.7271,0.7484,0.7271,0.7393,778301.0],["1980-01-07",0.7423,0.7545,0.7423,0.7545,899473.0],["1980-01-08",0.7545,0.7788,0.7484,0.7788,1502229.0],["1980-01-09",0.7788,0.791,0.7727,0.7727,1617187.0],["1980-01-10",0.7727,0.7971,0.7727,0.794,1478926.0],["1980-01-11",0.8093,0.8275,0.8093,0.8093,1202404.0],["1980-01-14",0.8093,0.8153,0.8032,0.8093,1948082.0],["1980-01-15",0.8062,0.8062,0.8001,0.8032,649361.0],["1980-01-16",0.8032,0.8093,0.788,0.788,1976044.0],["1980-01-17",0.788,0.788,0.7697,0.7758,1057929.0],["1980-01-18",0.7758,0.7788,0.7667,0.7727,1258330.0],["1980-01-21",0.7727,0.7788,0.7667,0.7727,1090553.0],["1980-01-22",0.7727,0.788,0.7636,0.7697,1839337.0],["1980-01-23",0.7697,0.7849,0.7636,0.7819,2153143.0],["1980-01-24",0.7819,0.788,0.7788,0.7849,2204408.0],["1980-01-25",0.7849,0.7849,0.7788,0.7788,2675117.0],["1980-01-28",0.7788,0.7819,0.7727,0.7727,2979602.0],["1980-01-29",0.7727,0.7758,0.7606,0.7667,4416584.0],["1980-01-30",0.7667,0.7667,0.7484,0.7545,6785662.0],["1980-01-31",0.7484,0.7484,0.7119,0.7149,3902377.0],["1980-02-01",0.7149,0.7271,0.7149,0.7271,2827359.0],["1980-02-04",0.7271,0.7362,0.7241,0.7302,1701076.0],["1980-02-05",0.7302,0.7362,0.7149,0.721,1985365.0],["1980-02-06",0.7089,0.7089,0.6845,0.6997,3304282.0],["1980-02-07",0.6997,0.7089,0.6845,0.6876,2785415.0],["1980-02-08",0.6876,0.6967,0.6845,0.6936,2232371.0],["1980-02-11",0.6936,0.6967,0.6876,0.6967,1092106.0],["1980-02-12",0.6967,0.7119,0.6876,0.7028,1309596.0],["1980-02-13",0.7028,0.7302,0.7028,0.718,1562815.0],["1980-02-14",0.718,0.7271,0.6906,0.6936,1578350.0],["1980-02-15",0.6936,0.6997,0.6906,0.6997,4896613.0],["1980-02-19",0.6997,0.7089,0.6906,0.7058,594988.0],["1980-02-20",0.7058,0.7332,0.7058,0.7302,1626508.0],["1980-02-21",0.7302,0.7302,0.7089,0.7119,1300275.0],["1980-02-22",0.7119,0.7119,0.6906,0.7089,1194637.0],["1980-02-25",0.7089,0.7089,0.6906,0.6936,1079678.0],["1980-02-26",0.6936,0.6936,0.6845,0.6845,1188423.0],["1980-02-27",0.6845,0.6906,0.6845,0.6876,4267448.0],["1980-02-28",0.6815,0.6815,0.6724,0.6815,2280529.0],["1980-02-29",0.6815,0.6845,0.6784,0.6815,2118966.0],["1980-03-03",0.6815,0.7028,0.6815,0.6876,1887495.0],["1980-03-04",0.6876,0.6906,0.6815,0.6876,779854.0],["1980-03-05",0.6876,0.6906,0.6784,0.6784,727035.0],["1980-03-06",0.6724,0.6724,0.6541,0.6541,4435226.0],["1980-03-07",0.645,0.645,0.6328,0.6358,1544173.0],["1980-03-10",0.6358,0.645,0.6206,0.6237,809370.0],["1980-03-11",0.6267,0.6511,0.6267,0.6389,1657578.0],["1980-03-12",0.6389,0.648,0.6267,0.6389,977148.0],["1980-03-13",0.6389,0.6419,0.6298,0.6328,953845.0],["1980-03-14",0.6328,0.6358,0.6267,0.6328,936757.0],["1980-03-17",0.6328,0.6328,0.6206,0.6206,801603.0],["1980-03-18",0.6206,0.6389,0.6145,0.6389,3981605.0],["1980-03-19",0.6389,0.645,0.6328,0.6389,963166.0],["1980-03-20",0.6358,0.6358,0.6206,0.6237,1109195.0],["1980-03-21",0.6237,0.6298,0.6176,0.6267,1276972.0],["1980-03-24",0.6267,0.6267,0.6176,0.6206,2019542.0],["1980-03-25",0.6206,0.6298,0.6176,0.6267,276522.0],["1980-03-26",0.6328,0.6511,0.6328,0.648,925882.0],["1980-03-27",0.648,0.6815,0.6358,0.6815,1194637.0],["1980-03-28",0.6939,0.7094,0.6846,0.7063,1227260.0],["1980-03-31",0.7063,0.7403,0.7001,0.731,1381056.0],["1980-04-01",0.731,0.731,0.7125,0.7187,1475819.0],["1980-04-02",0.731,0.7496,0.7125,0.7341,1784965.0],["1980-04-03",0.7341,0.7434,0.7217,0.7217,1135604.0],["1980-04-07",0.7217,0.7217,0.697,0.697,1003557.0],["1980-04-08",0.697,0.7094,0.6784,0.7094,2609870.0],["1980-04-09",0.7125,0.7248,0.7125,0.7217,560811.0],["1980-04-10",0.7279,0.7527,0.7279,0.7496,1766323.0],["1980-04-11",0.7496,0.762,0.7434,0.7527,1736806.0],["1980-04-14",0.7496,0.7496,0.7372,0.7372,977148.0],["1980-04-15",0.7372,0.7434,0.7341,0.7372,1455624.0],["1980-04-16",0.7434,0.7558,0.7434,0.7434,2428111.0],["1980-04-17",0.7434,0.7465,0.7403,0.7465,352643.0],["1980-04-18",0.7558,0.7713,0.7558,0.7651,2423451.0],["1980-04-21",0.7651,0.7651,0.7558,0.7558,520421.0],["1980-04-22",0.7651,0.793,0.7651,0.793,2209069.0],["1980-04-23",0.793,0.8178,0.793,0.8054,3813828.0],["1980-04-24",0.8054,0.824,0.8054,0.8209,1371735.0],["1980-04-25",0.8209,0.8209,0.8054,0.8209,678877.0],["1980-04-28",0.8209,0.8488,0.8178,0.8395,1441643.0],["1980-04-29",0.8395,0.8518,0.8364,0.8487,1488247.0],["1980-04-30",0.8426,0.8426,0.8333,0.8364,1917012.0],["1980-05-01",0.8302,0.8302,0.8178,0.8209,1325130.0],["1980-05-02",0.8209,0.8209,0.8116,0.8116,1054822.0],["1980-05-05",0.8116,0.8209,0.8085,0.8147,2033524.0],["1980-05-06",0.8178,0.8457,0.8178,0.8364,2884839.0],["1980-05-07",0.8364,0.8426,0.8333,0.8395,1626508.0],["1980-05-08",0.8302,0.8302,0.8209,0.8209,2174892.0],["1980-05-09",0.8209,0.824,0.8054,0.8054,1679327.0],["1980-05-12",0.8054,0.8116,0.7961,0.8085,1155800.0],["1980-05-13",0.8085,0.824,0.8085,0.8178,1878174.0],["1980-05-14",0.824,0.8333,0.824,0.8302,1963617.0],["1980-05-15",0.8302,0.8364,0.8271,0.8271,1022199.0],["1980-05-16",0.8271,0.8333,0.8271,0.8302,686644.0],["1980-05-19",0.8302,0.8395,0.824,0.8333,1865746.0],["1980-05-20",0.8333,0.8333,0.8178,0.8333,1595438.0],["1980-05-21",0.8333,0.8333,0.8178,0.8302,2908141.0],["1980-05-22",0.8302,0.8302,0.824,0.8302,1450963.0],["1980-05-23",0.8364,0.8611,0.8364,0.8549,5828710.0],["1980-05-27",0.8487,0.8487,0.8395,0.8487,1098320.0],["1980-05-28",0.8457,0.8457,0.8333,0.8395,613630.0],["1980-05-29",0.8395,0.8395,0.8116,0.8178,2275869.0],["1980-05-30",0.8178,0.8426,0.8178,0.8426,1000450.0],["1980-06-02",0.8426,0.8426,0.8333,0.8333,1377949.0],["1980-06-03",0.8333,0.8395,0.8302,0.8302,1564369.0],["1980-06-04",0.8333,0.8518,0.8333,0.8457,1550387.0],["1980-06-05",0.8457,0.858,0.8426,0.8457,2316260.0],["1980-06-06",0.8457,0.8487,0.8457,0.8487,974041.0],["1980-06-09",0.8487,0.8487,0.8426,0.8457,2238585.0],["1980-06-10",0.8457,0.8673,0.8457,0.8673,3164467.0],["1980-06-11",0.8673,0.889,0.8611,0.8859,2634726.0],["1980-06-12",0.8859,0.8921,0.8735,0.8859,4783208.0],["1980-06-13",0.8859,0.8983,0.8859,0.8983,3349333.0],["1980-06-16",0.8859,0.8859,0.8673,0.8735,1831570.0],["1980-06-17",0.8735,0.8828,0.8642,0.8673,1802053.0],["1980-06-18",0.8673,0.8704,0.8642,0.8673,1101427.0],["1980-06-19",0.8673,0.8704,0.8642,0.8673,1702630.0],["1980-06-20",0.8673,0.8704,0.8642,0.8642,913455.0],["1980-06-23",0.8673,0.8828,0.8673,0.8766,588774.0],["1980-06-24",0.8766,0.8828,0.8766,0.8828,542169.0],["1980-06-25",0.8828,0.8983,0.8828,0.8921,594988.0],["1980-06-26",0.8921,0.8983,0.889,0.8983,1430768.0],["1980-06-27",0.8889,0.8889,0.8795,0.8826,3886842.0],["1980-06-30",0.8795,0.8795,0.87,0.8763,1006664.0],["1980-07-01",0.8763,0.8763,0.87,0.8763,1781858.0],["1980-07-02",0.8763,0.8857,0.8763,0.8826,1287847.0],["1980-07-03",0.8826,0.8983,0.8795,0.892,921222.0],["1980-07-07",0.892,0.8952,0.8763,0.8795,859082.0],["1980-07-08",0.8795,0.8795,0.8575,0.8638,935203.0],["1980-07-09",0.8638,0.8638,0.8481,0.8543,2320920.0],["1980-07-10",0.8543,0.8606,0.8543,0.8606,1517764.0],["1980-07-11",0.8606,0.8606,0.8512,0.8606,1390377.0],["1980-07-14",0.8606,0.8669,0.8543,0.8543,1244349.0],["1980-07-15",0.8543,0.8669,0.8481,0.8575,1334451.0],["1980-07-16",0.8575,0.8857,0.8575,0.8857,1339112.0],["1980-07-17",0.8857,0.9046,0.8857,0.8983,2440539.0],["1980-07-18",0.8983,0.9046,0.892,0.892,2289850.0],["1980-07-21",0.892,0.8952,0.8795,0.8857,960059.0],["1980-07-22",0.8889,0.9046,0.8889,0.8983,1792732.0],["1980-07-23",0.8983,0.8983,0.8889,0.892,1477373.0],["1980-07-24",0.892,0.8952,0.8826,0.8857,1739913.0],["1980-07-25",0.8857,0.8889,0.8795,0.8826,1646704.0],["1980-07-28",0.8826,0.8983,0.8795,0.8983,655575.0],["1980-07-29",0.8983,0.9203,0.8952,0.9203,1555048.0],["1980-07-30",0.9203,0.9423,0.9172,0.9329,2114305.0],["1980-07-31",0.9329,0.9423,0.9234,0.9391,1542620.0],["1980-08-01",0.9391,0.9423,0.9234,0.9391,1506889.0],["1980-08-04",0.936,0.936,0.9234,0.9329,1488247.0],["1980-08-05",0.9329,0.9329,0.9203,0.9203,1301828.0],["1980-08-06",0.9203,0.9297,0.9172,0.9203,1129390.0],["1980-08-07",0.9203,0.9266,0.9109,0.9203,758105.0],["1980-08-08",0.9203,0.9266,0.9172,0.9234,1214832.0],["1980-08-11",0.9234,0.9391,0.9203,0.9391,652468.0],["1980-08-12",0.9391,0.9423,0.9329,0.9329,689751.0],["1980-08-13",0.9329,0.9423,0.9234,0.9266,559258.0],["1980-08-14",0.9266,0.9297,0.9234,0.9266,6535550.0],["1980-08-15",0.9266,0.9329,0.9203,0.9234,1367075.0],["1980-08-18",0.9234,0.9234,0.9077,0.9172,2543070.0],["1980-08-19",0.9172,0.9203,0.9077,0.9172,619844.0],["1980-08-20",0.9203,0.9266,0.9203,0.9266,2816485.0],["1980-08-21",0.9266,0.9329,0.9234,0.9329,834226.0],["1980-08-22",0.9329,0.9643,0.9329,0.9329,2493358.0],["1980-08-25",0.9297,0.9297,0.9077,0.9172,736356.0],["1980-08-26",0.9172,0.9172,0.9046,0.9046,949185.0],["1980-08-27",0.9046,0.9077,0.8952,0.9046,1056376.0],["1980-08-28",0.9015,0.9015,0.8763,0.8795,1171335.0],["1980-08-29",0.8795,0.8826,0.87,0.8795,540616.0],["1980-09-02",0.8795,0.9109,0.8732,0.9046,727035.0],["1980-09-03",0.9046,0.9109,0.8889,0.9046,2311599.0],["1980-09-04",0.9046,0.9234,0.8983,0.8983,5036428.0],["1980-09-05",0.8983,0.9015,0.8795,0.8889,1196190.0],["1980-09-08",0.8889,0.892,0.8669,0.8669,1468052.0],["1980-09-09",0.8669,0.8795,0.8575,0.8795,779854.0],["1980-09-10",0.8857,0.9046,0.8857,0.8983,1171335.0],["1980-09-11",0.8983,0.9046,0.8952,0.8952,1112302.0],["1980-09-12",0.8952,0.8983,0.8857,0.8857,1012878.0],["1980-09-15",0.8857,0.8889,0.8732,0.8795,741017.0],["1980-09-16",0.8795,0.9015,0.8795,0.892,852868.0],["1980-09-17",0.8952,0.9423,0.8952,0.9391,1429215.0],["1980-09-18",0.9454,0.9611,0.9454,0.9454,3175342.0],["1980-09-19",0.9454,0.958,0.9391,0.9517,487797.0],["1980-09-22",0.9517,0.98,0.9329,0.9768,2566372.0],["1980-09-23",0.9768,1.0145,0.9706,0.9957,2993583.0],["1980-09-24",0.9957,1.0114,0.9863,1.0082,1676220.0],["1980-09-25",1.0082,1.0082,0.9611,0.9611,1068804.0],["1980-09-26",0.9548,0.9548,0.936,0.9454,1137158.0],["1980-09-29",0.9231,0.9231,0.8977,0.8977,2946978.0],["1980-09-30",0.8977,0.9263,0.8977,0.92,899473.0],["1980-10-01",0.92,0.9231,0.9104,0.9168,608970.0],["1980-10-02",0.9168,0.9263,0.9136,0.9231,688198.0],["1980-10-03",0.9231,0.9486,0.9231,0.9391,1800500.0],["1980-10-06",0.9391,0.9677,0.9391,0.9645,874617.0],["1980-10-07",0.9645,0.9677,0.9582,0.9613,1707290.0],["1980-10-08",0.9613,0.9773,0.9613,0.9709,1342219.0],["1980-10-09",0.9709,0.9741,0.9645,0.9677,1455624.0],["1980-10-10",0.9645,0.9645,0.9359,0.9422,2010221.0],["1980-10-13",0.9422,0.9422,0.9263,0.9422,1029967.0],["1980-10-14",0.9422,0.9518,0.9391,0.9391,1233474.0],["1980-10-15",0.9391,0.9645,0.9295,0.9645,1537959.0],["1980-10-16",0.9645,0.9709,0.9359,0.9359,1396591.0],["1980-10-17",0.9359,0.9486,0.9327,0.9391,1025306.0],["1980-10-20",0.9327,0.9327,0.9104,0.92,1657578.0],["1980-10-21",0.92,0.92,0.8913,0.8977,2513553.0],["1980-10-22",0.8945,0.8945,0.8786,0.8913,1555048.0],["1980-10-23",0.8913,0.9009,0.8722,0.8786,2381506.0],["1980-10-24",0.8722,0.8722,0.8563,0.8658,1295614.0],["1980-10-27",0.8658,0.8658,0.834,0.8372,3576143.0],["1980-10-28",0.8372,0.8436,0.8213,0.8404,1261437.0],["1980-10-29",0.8372,0.8372,0.8117,0.8149,5356448.0],["1980-10-30",0.8149,0.8276,0.8054,0.8085,2706187.0],["1980-10-31",0.8085,0.8595,0.8085,0.8499,807817.0],["1980-11-03",0.8563,0.8722,0.8563,0.8722,695965.0],["1980-11-05",0.8786,0.9231,0.8786,0.8849,3779651.0],["1980-11-06",0.873,0.8849,0.8531,0.8563,1065697.0],["1980-11-07",0.8563,0.8658,0.8531,0.8595,1496015.0],["1980-11-10",0.8595,0.8722,0.8595,0.869,1351540.0],["1980-11-11",0.869,0.8849,0.8658,0.8818,1185316.0],["1980-11-12",0.8818,0.9009,0.8818,0.8945,2839787.0],["1980-11-13",0.8945,0.92,0.8945,0.9168,2091003.0],["1980-11-14",0.9168,0.92,0.904,0.9104,1241242.0],["1980-11-17",0.9104,0.9136,0.8945,0.904,1446303.0],["1980-11-18",0.9104,0.9231,0.9104,0.9136,1014432.0],["1980-11-19",0.9136,0.9263,0.9104,0.9168,534402.0],["1980-11-20",0.9072,0.9072,0.8881,0.8945,2215283.0],["1980-11-21",0.8945,0.8977,0.8818,0.8818,2258780.0],["1980-11-24",0.8786,0.8786,0.8658,0.8658,1000450.0],["1980-11-25",0.8658,0.8913,0.8658,0.8818,3333798.0],["1980-11-26",0.8818,0.8881,0.8754,0.8849,1935654.0],["1980-11-28",0.8849,0.8849,0.8754,0.8818,567025.0],["1980-12-01",0.8818,0.8913,0.8754,0.8818,1157353.0],["1980-12-02",0.8818,0.9295,0.8786,0.9295,869957.0],["1980-12-03",0.9295,0.9295,0.9168,0.9263,1241242.0],["1980-12-04",0.9263,0.9454,0.9231,0.9391,1120069.0],["1980-12-05",0.9295,0.9295,0.8977,0.8977,1276972.0],["1980-12-08",0.8977,0.904,0.869,0.8722,784515.0],["1980-12-09",0.8786,0.904,0.8786,0.8977,1098320.0],["1980-12-10",0.9009,0.9295,0.9009,0.9072,2045952.0],["1980-12-11",0.9072,0.9104,0.8913,0.8913,1711950.0],["1980-12-12",0.8913,0.8977,0.8881,0.8977,759659.0],["1980-12-15",0.8977,0.9391,0.8913,0.9263,1280079.0],["1980-12-16",0.9263,0.9613,0.92,0.955,866850.0],["1980-12-17",0.9773,0.9995,0.9773,0.9932,7282780.0],["1980-12-18",0.9932,1.0186,0.9868,0.9868,10170726.0],["1980-12-19",0.9868,1.0059,0.9741,1.0027,3040188.0],["1980-12-22",1.0027,1.0155,0.9836,1.0123,4512900.0],["1980-12-23",1.0091,1.0091,0.9868,0.99,739463.0],["1980-12-24",0.99,1.0155,0.9868,1.0155,531295.0],["1980-12-26",1.0284,1.0316,1.009,1.0316,1141818.0],["1980-12-29",1.0316,1.038,1.0187,1.0251,843547.0],["1980-12-30",1.0251,1.0348,1.0187,1.0348,1308042.0],["1980-12-31",1.0348,1.038,1.0251,1.038,796942.0],["1981-01-02",1.038,1.0412,1.0316,1.0316,668002.0],["1981-01-05",1.0316,1.0703,1.0316,1.0703,4528435.0],["1981-01-06",1.0703,1.138,1.0703,1.1315,6608564.0],["1981-01-07",1.1315,1.1347,1.0574,1.1315,3962963.0],["1981-01-08",1.1315,1.1605,1.1154,1.1251,4649608.0],["1981-01-09",1.1251,1.1315,1.0961,1.1186,2017989.0],["1981-01-12",1.1186,1.1347,1.1122,1.1186,1454070.0],["1981-01-13",1.1154,1.1154,1.1025,1.1154,1180656.0],["1981-01-14",1.1122,1.1122,1.096,1.096,1447856.0],["1981-01-15",1.0961,1.0961,1.0735,1.0799,1275419.0],["1981-01-16",1.0799,1.0961,1.0799,1.0896,2915908.0],["1981-01-19",1.0896,1.1025,1.0832,1.0896,1360861.0],["1981-01-20",1.0896,1.1218,1.0896,1.0896,1901477.0],["1981-01-21",1.0896,1.1154,1.0896,1.1089,1705737.0],["1981-01-22",1.1089,1.1089,1.0703,1.0735,1172888.0],["1981-01-23",1.0735,1.0961,1.0638,1.0638,1927886.0],["1981-01-26",1.0638,1.0767,1.0638,1.0703,2350437.0],["1981-01-27",1.0767,1.096,1.0767,1.096,2622298.0],["1981-01-28",1.0961,1.0993,1.0832,1.0896,1665346.0],["1981-01-29",1.0896,1.1186,1.0864,1.1057,1019092.0],["1981-01-30",1.1057,1.138,1.1025,1.1218,3402152.0],["1981-02-02",1.1218,1.1283,1.0961,1.1186,2098771.0],["1981-02-03",1.1186,1.1347,1.1186,1.1251,3231268.0],["1981-02-04",1.1251,1.1315,1.1186,1.1315,1520871.0],["1981-02-05",1.1315,1.1315,1.1089,1.1251,3475166.0],["1981-02-06",1.1283,1.138,1.1283,1.1347,2529088.0],["1981-02-09",1.1347,1.1444,1.1283,1.1347,1441643.0],["1981-02-10",1.1347,1.1444,1.1315,1.1347,2589675.0],["1981-02-11",1.1347,1.138,1.1089,1.1186,1166674.0],["1981-02-12",1.1154,1.1154,1.096,1.096,1207065.0],["1981-02-13",1.0961,1.1025,1.0832,1.0896,1861086.0],["1981-02-17",1.0928,1.1057,1.0928,1.096,852868.0],["1981-02-18",1.096,1.0993,1.0703,1.096,2140715.0],["1981-02-19",1.096,1.096,1.0541,1.0703,1963617.0],["1981-02-20",1.0703,1.0703,1.038,1.0509,453620.0],["1981-02-23",1.0509,1.1154,1.0509,1.1025,1836230.0],["1981-02-24",1.1025,1.1025,1.0832,1.1025,1559708.0],["1981-02-25",1.1025,1.1218,1.1025,1.1122,1343772.0],["1981-02-26",1.1122,1.1412,1.1025,1.138,1106088.0],["1981-02-27",1.138,1.1734,1.1347,1.1412,1778751.0],["1981-03-02",1.1412,1.1476,1.1283,1.138,829566.0],["1981-03-03",1.138,1.1541,1.1347,1.138,1045502.0],["1981-03-04",1.138,1.1637,1.138,1.1573,1365521.0],["1981-03-05",1.1541,1.1541,1.1122,1.1218,1957403.0],["1981-03-06",1.1218,1.1476,1.1186,1.1476,1205511.0],["1981-03-09",1.1476,1.1702,1.1412,1.1637,941417.0],["1981-03-10",1.1637,1.1734,1.1509,1.1573,1235028.0],["1981-03-11",1.1573,1.1573,1.1347,1.1509,1266098.0],["1981-03-12",1.1541,1.2089,1.1541,1.2089,5541313.0],["1981-03-13",1.2089,1.2186,1.1928,1.2024,1904584.0],["1981-03-16",1.2057,1.2476,1.2057,1.225,2114305.0],["1981-03-17",1.225,1.254,1.225,1.2379,3110095.0],["1981-03-18",1.2379,1.2605,1.2347,1.2411,1430768.0],["1981-03-19",1.2411,1.2508,1.225,1.225,1332898.0],["1981-03-20",1.225,1.2379,1.2153,1.2218,896366.0],["1981-03-23",1.2218,1.2347,1.2153,1.2347,1241242.0],["1981-03-24",1.2347,1.2411,1.2024,1.2089,1217939.0],["1981-03-25",1.2089,1.2089,1.1863,1.1992,1679327.0],["1981-03-26",1.1992,1.2024,1.1863,1.1992,2466949.0],["1981-03-27",1.1992,1.1992,1.1863,1.1863,1137158.0],["1981-03-30",1.1961,1.1961,1.1863,1.1863,1489801.0],["1981-03-31",1.1896,1.1994,1.1896,1.1896,1217939.0],["1981-04-01",1.1896,1.1993,1.17,1.1863,947631.0],["1981-04-02",1.1863,1.1928,1.1472,1.157,1208618.0],["1981-04-03",1.157,1.1602,1.1374,1.1505,1214832.0],["1981-04-06",1.1277,1.1277,1.1016,1.1211,3066597.0],["1981-04-07",1.1211,1.1863,1.1211,1.1668,2395488.0],["1981-04-08",1.1668,1.1896,1.1668,1.1863,896366.0],["1981-04-09",1.1863,1.1896,1.1733,1.1733,4598342.0],["1981-04-10",1.1733,1.1798,1.1733,1.1798,434978.0],["1981-04-13",1.1765,1.1765,1.1439,1.1602,1329791.0],["1981-04-14",1.1342,1.157,1.1342,1.1342,4054620.0],["1981-04-15",1.1342,1.1342,1.1211,1.1342,5879975.0],["1981-04-16",1.1342,1.1342,1.1179,1.1244,1079678.0],["1981-04-20",1.1244,1.1244,1.1244,1.1244,0.0],["1981-04-21",1.0885,1.0885,1.0494,1.0625,17556037.0],["1981-04-22",1.0625,1.1733,1.0527,1.1733,17806149.0],["1981-04-23",1.1733,1.1928,1.1472,1.1863,7534446.0],["1981-04-24",1.1863,1.1863,1.1439,1.1602,6866444.0],["1981-04-27",1.1602,1.1668,1.1505,1.157,6164265.0],["1981-04-28",1.157,1.17,1.1505,1.1505,4882632.0],["1981-04-29",1.1505,1.157,1.1439,1.1472,4338909.0],["1981-04-30",1.1472,1.1505,1.1407,1.1439,2258780.0],["1981-05-01",1.1407,1.1407,1.1211,1.1276,3506236.0],["1981-05-04",1.1244,1.1244,1.0983,1.1244,4980502.0],["1981-05-05",1.1211,1.1211,1.0983,1.0983,4666696.0],["1981-05-06",1.0983,1.0983,1.0755,1.082,5980952.0],["1981-05-07",1.082,1.0983,1.0755,1.0951,2833573.0],["1981-05-08",1.0951,1.1081,1.0951,1.1016,4648054.0],["1981-05-11",1.1016,1.1048,1.0983,1.0983,2647154.0],["1981-05-12",1.0983,1.1081,1.0983,1.1048,2150036.0],["1981-05-13",1.1048,1.1081,1.0983,1.0983,1203958.0],["1981-05-14",1.1016,1.1211,1.1016,1.1211,4079475.0],["1981-05-15",1.1211,1.1342,1.1211,1.1342,2221497.0],["1981-05-18",1.1439,1.1733,1.1439,1.1733,5100121.0],["1981-05-19",1.1733,1.1928,1.1635,1.1928,4071708.0],["1981-05-20",1.1928,1.2026,1.1831,1.1994,2016435.0],["1981-05-21",1.1994,1.2059,1.1798,1.1896,2109645.0],["1981-05-22",1.1896,1.1896,1.1798,1.1831,2381506.0],["1981-05-26",1.1831,1.1896,1.1798,1.1863,2796289.0],["1981-05-27",1.1961,1.2482,1.1961,1.2385,3523325.0],["1981-05-28",1.245,1.3134,1.245,1.3102,10046446.0],["1981-05-29",1.3102,1.3134,1.2776,1.2776,6782555.0],["1981-06-01",1.2776,1.2971,1.2678,1.271,2153143.0],["1981-06-02",1.271,1.2841,1.2645,1.2678,2095664.0],["1981-06-03",1.2645,1.2645,1.2482,1.2645,2150036.0],["1981-06-04",1.2645,1.2678,1.2482,1.2678,3155146.0],["1981-06-05",1.2808,1.3428,1.2808,1.3362,4579701.0],["1981-06-08",1.333,1.333,1.3167,1.3232,3891503.0],["1981-06-09",1.3232,1.3232,1.3102,1.3134,5598793.0],["1981-06-10",1.3199,1.3656,1.3199,1.333,11216227.0],["1981-06-11",1.3362,1.4047,1.3362,1.4047,10969222.0],["1981-06-12",1.4047,1.4047,1.3819,1.3851,7348027.0],["1981-06-15",1.3884,1.4112,1.3884,1.3916,5612774.0],["1981-06-16",1.3916,1.4177,1.3884,1.4079,5072158.0],["1981-06-17",1.4079,1.4112,1.3916,1.3916,4881078.0],["1981-06-18",1.3916,1.3949,1.333,1.3395,2362865.0],["1981-06-19",1.333,1.333,1.3036,1.3134,5454318.0],["1981-06-22",1.3134,1.333,1.3134,1.3167,1562815.0],["1981-06-23",1.3167,1.346,1.3134,1.3362,3195537.0],["1981-06-24",1.3362,1.3428,1.3199,1.3297,4213076.0],["1981-06-25",1.3297,1.3362,1.2971,1.3004,2056826.0],["1981-06-26",1.3004,1.3036,1.2678,1.271,3961410.0],["1981-06-29",1.2842,1.2908,1.2678,1.2842,2373739.0],["1981-06-30",1.2842,1.2974,1.2711,1.2743,2816485.0],["1981-07-01",1.2743,1.2875,1.2645,1.2809,5239936.0],["1981-07-02",1.2809,1.2974,1.2447,1.2447,2306939.0],["1981-07-06",1.2381,1.2381,1.192,1.2052,4974288.0],["1981-07-07",1.2052,1.2151,1.2019,1.2118,3114756.0],["1981-07-08",1.2118,1.2184,1.1986,1.2118,10425499.0],["1981-07-09",1.2118,1.2118,1.1953,1.2085,1525531.0],["1981-07-10",1.2085,1.2118,1.1953,1.2085,1525531.0],["1981-07-13",1.2085,1.2085,1.1854,1.1887,2230818.0],["1981-07-14",1.1887,1.1953,1.1426,1.1821,3723725.0],["1981-07-15",1.1821,1.2052,1.1789,1.1854,3265445.0],["1981-07-16",1.1854,1.192,1.1525,1.1854,2426558.0],["1981-07-17",1.1854,1.1887,1.1756,1.1821,1652918.0],["1981-07-20",1.1788,1.1788,1.136,1.1459,2501125.0],["1981-07-21",1.1459,1.169,1.1393,1.1657,1965170.0],["1981-07-22",1.1657,1.1789,1.1426,1.1426,1607866.0],["1981-07-23",1.1426,1.1591,1.1393,1.1558,3574590.0],["1981-07-24",1.1558,1.1788,1.1558,1.1788,3128737.0],["1981-07-27",1.1789,1.1986,1.1789,1.1986,2361311.0],["1981-07-28",1.1986,1.1986,1.1756,1.1887,2397041.0],["1981-07-29",1.1887,1.1887,1.1657,1.169,1236581.0],["1981-07-30",1.169,1.192,1.1624,1.1887,2529088.0],["1981-07-31",1.2052,1.2315,1.2052,1.2217,2306939.0],["1981-08-03",1.2249,1.2447,1.2249,1.2282,4360658.0],["1981-08-04",1.2282,1.2282,1.2052,1.2184,1547280.0],["1981-08-05",1.2184,1.2217,1.2019,1.2118,1471159.0],["1981-08-06",1.2118,1.2184,1.2019,1.2019,722375.0],["1981-08-07",1.2019,1.2151,1.1953,1.2151,919668.0],["1981-08-10",1.2151,1.2217,1.1986,1.2184,1536406.0],["1981-08-11",1.2184,1.2612,1.2085,1.2612,8031564.0],["1981-08-12",1.2612,1.2612,1.2381,1.2381,2338009.0],["1981-08-13",1.2381,1.2414,1.2151,1.2217,1859532.0],["1981-08-14",1.2217,1.2217,1.2019,1.2052,1586117.0],["1981-08-17",1.1986,1.1986,1.1723,1.1854,1303382.0],["1981-08-18",1.1854,1.1854,1.1657,1.1821,1359307.0],["1981-08-19",1.1821,1.1854,1.1756,1.1854,627612.0],["1981-08-20",1.1854,1.1953,1.1788,1.192,2609870.0],["1981-08-21",1.1854,1.1854,1.1624,1.1788,1850211.0],["1981-08-24",1.1756,1.1756,1.136,1.1459,2243245.0],["1981-08-25",1.1459,1.1492,1.1229,1.1492,3190877.0],["1981-08-26",1.1492,1.1492,1.136,1.1459,2052166.0],["1981-08-27",1.1459,1.1591,1.1328,1.1426,1760109.0],["1981-08-28",1.1426,1.1657,1.1393,1.1558,1334451.0],["1981-08-31",1.1558,1.1591,1.0965,1.1064,4598342.0],["1981-09-01",1.1064,1.1328,1.0965,1.1328,2456074.0],["1981-09-02",1.1327,1.1327,1.1196,1.1295,4618538.0],["1981-09-03",1.1295,1.136,1.0801,1.0899,3627409.0],["1981-09-04",1.0768,1.0768,1.0471,1.0603,2041291.0],["1981-09-08",1.0603,1.0669,1.0471,1.057,3559055.0],["1981-09-09",1.057,1.0899,1.0504,1.0866,1286293.0],["1981-09-10",1.0899,1.1196,1.0899,1.113,3253017.0],["1981-09-11",1.113,1.136,1.1031,1.136,2115859.0],["1981-09-14",1.136,1.136,1.1064,1.1229,2123626.0],["1981-09-15",1.1229,1.1327,1.1097,1.1163,2516660.0],["1981-09-16",1.1163,1.1229,1.1064,1.1229,1781858.0],["1981-09-17",1.1229,1.1262,1.0801,1.0866,6411270.0],["1981-09-18",1.0866,1.1031,1.0735,1.0801,1903030.0],["1981-09-21",1.0801,1.0899,1.0537,1.0899,3557501.0],["1981-09-22",1.0899,1.0932,1.0768,1.0866,3837130.0],["1981-09-23",1.0735,1.0735,1.034,1.0537,5713751.0],["1981-09-24",1.0537,1.0669,1.0405,1.0537,1758555.0],["1981-09-25",1.0405,1.0405,1.0076,1.0241,3486041.0],["1981-09-28",1.0241,1.0669,0.9879,1.0669,4470956.0],["1981-09-29",1.0669,1.0932,1.0636,1.0801,6145623.0],["1981-09-30",1.0801,1.0932,1.0636,1.0866,3840237.0],["1981-10-01",1.0866,1.1196,1.0801,1.1163,2073915.0],["1981-10-02",1.1163,1.1229,1.0998,1.1064,3970731.0],["1981-10-05",1.1197,1.1464,1.1164,1.1464,4846902.0],["1981-10-06",1.1464,1.1731,1.1297,1.1497,1727485.0],["1981-10-07",1.1564,1.2031,1.1564,1.1997,2715508.0],["1981-10-08",1.1997,1.2564,1.1964,1.223,5149833.0],["1981-10-09",1.223,1.2297,1.1831,1.1997,3670907.0],["1981-10-12",1.1997,1.2064,1.1831,1.1931,1934100.0],["1981-10-13",1.1931,1.1964,1.1831,1.1831,970934.0],["1981-10-14",1.1831,1.1831,1.1731,1.1731,1275419.0],["1981-10-15",1.1731,1.1897,1.1697,1.1897,1070357.0],["1981-10-16",1.1897,1.1964,1.1864,1.1931,2022649.0],["1981-10-19",1.1931,1.1931,1.1764,1.1764,1851765.0],["1981-10-20",1.1764,1.1864,1.1531,1.1597,3366422.0],["1981-10-21",1.1597,1.1664,1.1497,1.1564,2434325.0],["1981-10-22",1.1564,1.1564,1.1231,1.1297,1345326.0],["1981-10-23",1.1264,1.1264,1.1031,1.1064,1037734.0],["1981-10-26",1.1064,1.1131,1.0797,1.1097,2187320.0],["1981-10-27",1.1197,1.1664,1.1197,1.1564,1446303.0],["1981-10-28",1.1564,1.1831,1.1531,1.1597,2325581.0],["1981-10-29",1.1597,1.1797,1.1564,1.1697,1121623.0],["1981-10-30",1.1697,1.2064,1.1697,1.2064,3139612.0],["1981-11-02",1.2197,1.243,1.2197,1.243,2872411.0],["1981-11-03",1.243,1.243,1.223,1.233,2429665.0],["1981-11-04",1.233,1.2464,1.2297,1.243,1158907.0],["1981-11-05",1.243,1.253,1.213,1.2197,2324027.0],["1981-11-06",1.2197,1.2197,1.2064,1.213,2056826.0],["1981-11-09",1.2164,1.2697,1.2164,1.2697,3068151.0],["1981-11-10",1.2697,1.2864,1.2364,1.2397,2712401.0],["1981-11-11",1.2397,1.2664,1.2297,1.2664,925882.0],["1981-11-12",1.2664,1.2864,1.243,1.243,2036631.0],["1981-11-13",1.243,1.2497,1.2264,1.2264,2519767.0],["1981-11-16",1.2264,1.233,1.2097,1.233,2162464.0],["1981-11-17",1.233,1.233,1.2164,1.233,559258.0],["1981-11-18",1.233,1.233,1.213,1.213,2560158.0],["1981-11-19",1.213,1.2364,1.2097,1.2364,733249.0],["1981-11-20",1.2364,1.243,1.2197,1.2297,949185.0],["1981-11-23",1.2297,1.2464,1.2264,1.2397,2538409.0],["1981-11-24",1.2397,1.2664,1.233,1.2597,2125180.0],["1981-11-25",1.2597,1.2664,1.243,1.2464,2482484.0],["1981-11-27",1.2464,1.2497,1.2397,1.2464,335555.0],["1981-11-30",1.2464,1.2597,1.2364,1.2497,1694862.0],["1981-12-01",1.2497,1.2597,1.2397,1.2497,4680678.0],["1981-12-02",1.2497,1.2497,1.213,1.213,1946528.0],["1981-12-03",1.213,1.2297,1.2031,1.2297,1892156.0],["1981-12-04",1.243,1.2697,1.243,1.263,1635829.0],["1981-12-07",1.263,1.2764,1.2197,1.223,2943871.0],["1981-12-08",1.223,1.2364,1.2097,1.2197,2334902.0],["1981-12-09",1.2197,1.223,1.2097,1.213,1988472.0],["1981-12-10",1.213,1.213,1.1931,1.2064,2866197.0],["1981-12-11",1.2064,1.2097,1.1764,1.1797,1349986.0],["1981-12-14",1.1697,1.1697,1.1497,1.1597,1548834.0],["1981-12-15",1.1597,1.1797,1.1531,1.1731,3142719.0],["1981-12-16",1.1731,1.1731,1.1631,1.1664,1374842.0],["1981-12-17",1.1697,1.1831,1.1697,1.1731,2177999.0],["1981-12-18",1.1731,1.1864,1.1597,1.1731,2272762.0],["1981-12-21",1.1697,1.1697,1.1564,1.1564,1231921.0],["1981-12-22",1.1564,1.1597,1.1364,1.1397,1197744.0],["1981-12-23",1.1397,1.1497,1.1364,1.1431,1882835.0],["1981-12-24",1.1431,1.1531,1.1364,1.1497,347983.0],["1981-12-28",1.1531,1.1731,1.1531,1.1664,681984.0],["1981-12-29",1.1664,1.1764,1.1631,1.1764,405462.0],["1981-12-30",1.1764,1.1897,1.1731,1.1764,742570.0],["1981-12-31",1.1764,1.1831,1.1731,1.1764,716161.0],["1982-01-04",1.1845,1.198,1.1676,1.1912,3969177.0],["1982-01-05",1.1575,1.1845,1.1271,1.1271,2482484.0],["1982-01-06",1.1339,1.144,1.1237,1.1406,2805610.0],["1982-01-07",1.1575,1.1811,1.1305,1.1811,2443646.0],["1982-01-08",1.1912,1.198,1.1845,1.1879,2089450.0],["1982-01-11",1.171,1.1946,1.144,1.1541,3734600.0],["1982-01-12",1.1507,1.1676,1.1339,1.1541,2661135.0],["1982-01-13",1.1339,1.1609,1.1069,1.1102,1520871.0],["1982-01-14",1.1237,1.1339,1.1102,1.1271,3458078.0],["1982-01-15",1.1305,1.1372,1.1204,1.1237,1786518.0],["1982-01-18",1.1136,1.1237,1.1035,1.1237,3019992.0],["1982-01-19",1.1204,1.1305,1.1102,1.1204,2696866.0],["1982-01-20",1.1204,1.1271,1.1136,1.1204,2177999.0],["1982-01-21",1.1305,1.1406,1.117,1.1305,995790.0],["1982-01-22",1.1372,1.144,1.1271,1.1339,2101877.0],["1982-01-25",1.1271,1.1339,1.117,1.1237,1370182.0],["1982-01-26",1.0934,1.1271,1.0596,1.0698,2807164.0],["1982-01-27",1.0934,1.1102,1.0765,1.1001,3998694.0],["1982-01-28",1.1406,1.1676,1.1136,1.1676,3096114.0],["1982-01-29",1.1912,1.2047,1.1744,1.2014,4301625.0],["1982-02-01",1.1879,1.198,1.1777,1.1811,1527085.0],["1982-02-02",1.1845,1.1912,1.1744,1.1777,1356200.0],["1982-02-03",1.1642,1.1845,1.144,1.144,2713954.0],["1982-02-04",1.1507,1.1609,1.1406,1.1507,1896816.0],["1982-02-05",1.1676,1.1744,1.1609,1.1744,4067048.0],["1982-02-08",1.1609,1.171,1.1474,1.1474,1573690.0],["1982-02-09",1.1406,1.1507,1.1271,1.1372,3445650.0],["1982-02-10",1.1507,1.1609,1.1372,1.1541,1258330.0],["1982-02-11",1.1372,1.1541,1.117,1.1305,1457177.0],["1982-02-12",1.1339,1.144,1.1237,1.1271,1648257.0],["1982-02-16",1.117,1.1406,1.0934,1.1406,1701076.0],["1982-02-17",1.1609,1.1811,1.1372,1.1575,2098771.0],["1982-02-18",1.171,1.1777,1.1642,1.1744,1562815.0],["1982-02-19",1.198,1.2115,1.1811,1.2081,3667800.0],["1982-02-22",1.2115,1.2284,1.1912,1.1946,3576143.0],["1982-02-23",1.1912,1.1946,1.1845,1.1946,2936104.0],["1982-02-24",1.2081,1.2182,1.198,1.2182,3009118.0],["1982-02-25",1.2317,1.2385,1.225,1.2351,3187770.0],["1982-02-26",1.2351,1.2419,1.2284,1.2351,1148032.0],["1982-03-01",1.252,1.2689,1.2351,1.2689,4817385.0],["1982-03-02",1.2587,1.2689,1.2486,1.252,1668453.0],["1982-03-03",1.2452,1.2587,1.2317,1.2452,2557051.0],["1982-03-04",1.2452,1.2621,1.2284,1.2486,2751238.0],["1982-03-05",1.2317,1.2486,1.2149,1.2351,5600346.0],["1982-03-08",1.2317,1.2554,1.2047,1.2081,3569929.0],["1982-03-09",1.2081,1.2284,1.1845,1.2216,2452967.0],["1982-03-10",1.2452,1.2689,1.2216,1.2486,2919015.0],["1982-03-11",1.2317,1.2554,1.2081,1.2115,4337355.0],["1982-03-12",1.1946,1.2081,1.1811,1.198,3127184.0],["1982-03-15",1.1811,1.1946,1.1642,1.1744,5726179.0],["1982-03-16",1.1777,1.1912,1.1642,1.1777,2199748.0],["1982-03-17",1.1811,1.1912,1.171,1.171,2348883.0],["1982-03-18",1.198,1.2115,1.1845,1.2081,4328035.0],["1982-03-19",1.2149,1.2216,1.2047,1.2081,2883285.0],["1982-03-22",1.2284,1.2419,1.2149,1.2317,4129187.0],["1982-03-23",1.2689,1.279,1.2587,1.279,4699320.0],["1982-03-24",1.2959,1.3161,1.2756,1.2992,5842691.0],["1982-03-25",1.2992,1.306,1.2925,1.2992,4537756.0],["1982-03-26",1.2959,1.3026,1.2857,1.2891,4682231.0],["1982-03-29",1.2655,1.2756,1.2554,1.2689,3117863.0],["1982-03-30",1.2554,1.2689,1.2419,1.2587,2129840.0],["1982-03-31",1.2655,1.2756,1.252,1.2689,2184213.0],["1982-04-01",1.2959,1.3161,1.2722,1.3161,3633623.0],["1982-04-02",1.3127,1.3228,1.3026,1.3161,11113697.0],["1982-04-05",1.3094,1.3161,1.2992,1.306,1632722.0],["1982-04-06",1.2992,1.306,1.2891,1.306,1513103.0],["1982-04-07",1.306,1.3127,1.2992,1.306,1533299.0],["1982-04-08",1.3296,1.3465,1.3094,1.3431,4613877.0],["1982-04-12",1.3397,1.3465,1.3296,1.3363,3021546.0],["1982-04-13",1.333,1.3431,1.3195,1.333,1477373.0],["1982-04-14",1.3262,1.333,1.3161,1.3228,1269205.0],["1982-04-15",1.3161,1.3262,1.306,1.3262,1778751.0],["1982-04-16",1.3431,1.3566,1.3262,1.3498,2466949.0],["1982-04-19",1.36,1.3836,1.3363,1.3667,4320267.0],["1982-04-20",1.3498,1.3633,1.3363,1.3431,5549081.0],["1982-04-21",1.3431,1.3498,1.3363,1.3465,4003354.0],["1982-04-22",1.3498,1.36,1.3397,1.3431,2334902.0],["1982-04-23",1.3465,1.36,1.333,1.3431,3332245.0],["1982-04-26",1.3363,1.3465,1.3262,1.3465,2198194.0],["1982-04-27",1.3228,1.3465,1.2992,1.3161,2351990.0],["1982-04-28",1.2959,1.3127,1.279,1.2959,2678224.0],["1982-04-29",1.2824,1.2891,1.2722,1.2756,2414130.0],["1982-04-30",1.3026,1.3228,1.2824,1.3094,1624955.0],["1982-05-03",1.3026,1.3161,1.2891,1.3127,2392381.0],["1982-05-04",1.3228,1.3363,1.306,1.333,1516210.0],["1982-05-05",1.3397,1.3465,1.3296,1.333,1491354.0],["1982-05-06",1.3397,1.3498,1.3296,1.3296,3019992.0],["1982-05-07",1.3431,1.3498,1.333,1.3431,2785415.0],["1982-05-10",1.3363,1.3397,1.3296,1.3296,2083236.0],["1982-05-11",1.3397,1.3532,1.3262,1.3431,1732146.0],["1982-05-12",1.3465,1.3566,1.333,1.3363,2577247.0],["1982-05-13",1.3127,1.3363,1.2857,1.2891,2372185.0],["1982-05-14",1.2824,1.2925,1.2689,1.2756,5426355.0],["1982-05-17",1.2587,1.2689,1.2452,1.252,2342669.0],["1982-05-18",1.2385,1.2554,1.2216,1.2452,3010672.0],["1982-05-19",1.2385,1.252,1.2216,1.225,2229264.0],["1982-05-20",1.2284,1.2385,1.2182,1.2351,1999347.0],["1982-05-21",1.2486,1.2554,1.2419,1.252,1088999.0],["1982-05-24",1.2284,1.2385,1.2182,1.2351,1999347.0],["1982-05-25",1.2621,1.2756,1.2486,1.2486,2510446.0],["1982-05-26",1.2317,1.2452,1.2182,1.2182,1885942.0],["1982-05-27",1.2149,1.225,1.2047,1.2081,1426108.0],["1982-05-28",1.1609,1.1811,1.1406,1.1474,5990273.0],["1982-06-01",1.144,1.1507,1.1339,1.1372,3211072.0],["1982-06-02",1.1406,1.1474,1.1339,1.1474,2620745.0],["1982-06-03",1.1507,1.1575,1.144,1.1507,2411023.0],["1982-06-04",1.144,1.1575,1.1271,1.1305,2672010.0],["1982-06-07",1.1305,1.1406,1.1204,1.1204,2241692.0],["1982-06-08",1.1305,1.1372,1.1204,1.1204,2283636.0],["1982-06-09",1.1136,1.1339,1.0934,1.1136,4705534.0],["1982-06-10",1.1237,1.1305,1.1136,1.117,4340462.0],["1982-06-11",1.1609,1.1744,1.1474,1.171,5733947.0],["1982-06-14",1.1575,1.1744,1.1406,1.1406,4191327.0],["1982-06-15",1.1372,1.1406,1.1305,1.1406,2129840.0],["1982-06-16",1.1406,1.1507,1.1271,1.1372,2204408.0],["1982-06-17",1.1339,1.1406,1.1237,1.1237,2047505.0],["1982-06-18",1.1102,1.1204,1.0967,1.0967,6989170.0],["1982-06-21",1.1001,1.1136,1.0866,1.1035,5006911.0],["1982-06-22",1.1069,1.1136,1.1001,1.1069,4292304.0],["1982-06-23",1.1237,1.1406,1.1035,1.1305,4053066.0],["1982-06-24",1.1372,1.1507,1.1237,1.1271,4575040.0],["1982-06-25",1.117,1.1372,1.0967,1.1001,4470956.0],["1982-06-28",1.1001,1.1136,1.0866,1.1136,6077269.0],["1982-06-29",1.1001,1.1102,1.0866,1.0866,6498266.0],["1982-06-30",1.0967,1.1035,1.0866,1.0866,6078822.0],["1982-07-01",1.0799,1.0967,1.0596,1.0664,10254614.0],["1982-07-02",1.0541,1.0575,1.0472,1.0506,6394182.0],["1982-07-06",1.0233,1.0506,0.9959,1.0061,9297662.0],["1982-07-07",1.0096,1.0198,0.9993,1.0164,3124077.0],["1982-07-08",1.0404,1.0712,1.0096,1.0541,3958303.0],["1982-07-09",1.0712,1.0883,1.0541,1.0677,5429462.0],["1982-07-12",1.0951,1.1088,1.0814,1.0985,6723522.0],["1982-07-13",1.0746,1.0917,1.0541,1.0609,3925680.0],["1982-07-14",1.0472,1.0643,1.0267,1.0472,3628962.0],["1982-07-15",1.0267,1.0472,1.0027,1.0061,5059730.0],["1982-07-16",1.0233,1.0335,1.0096,1.0301,2605210.0],["1982-07-19",1.0369,1.0472,1.0233,1.0335,3706637.0],["1982-07-20",1.0506,1.0643,1.0369,1.0643,3600999.0],["1982-07-21",1.0849,1.0985,1.0712,1.0746,7320064.0],["1982-07-22",1.0917,1.1088,1.0712,1.0951,3961410.0],["1982-07-23",1.102,1.1157,1.0883,1.0951,3674014.0],["1982-07-26",1.0917,1.0985,1.0849,1.0849,2269655.0],["1982-07-27",1.0883,1.0985,1.078,1.078,2717061.0],["1982-07-28",1.0472,1.078,1.0164,1.0301,3678674.0],["1982-07-29",1.0404,1.0506,1.0301,1.0506,2932997.0],["1982-07-30",1.0369,1.0506,1.0198,1.0301,1903030.0],["1982-08-02",1.0575,1.0677,1.0438,1.0643,5881529.0],["1982-08-03",1.0677,1.0849,1.0506,1.0575,3546627.0],["1982-08-04",1.0404,1.0575,1.0233,1.0233,2285190.0],["1982-08-05",1.0164,1.0233,1.0061,1.0198,2659582.0],["1982-08-06",1.013,1.0198,1.0027,1.0027,2379953.0],["1982-08-09",0.9856,0.9993,0.9719,0.9925,3215733.0],["1982-08-10",0.9925,1.0027,0.9788,0.9788,5656272.0],["1982-08-11",0.9753,0.9822,0.9651,0.9753,3931894.0],["1982-08-12",0.9856,0.9925,0.9753,0.9788,2892606.0],["1982-08-13",1.0061,1.0335,0.9788,1.0267,3440989.0],["1982-08-16",1.0369,1.0472,1.0233,1.0233,2699973.0],["1982-08-17",1.078,1.1225,1.0335,1.1088,3869754.0],["1982-08-18",1.1567,1.1841,1.1259,1.1328,12511841.0],["1982-08-19",1.1362,1.1533,1.1191,1.143,3338459.0],["1982-08-20",1.1704,1.1909,1.1465,1.1841,3296514.0],["1982-08-23",1.2115,1.2423,1.1807,1.2354,6777895.0],["1982-08-24",1.2046,1.2286,1.1773,1.1909,6575940.0],["1982-08-25",1.2115,1.232,1.1909,1.2183,5685788.0],["1982-08-26",1.2491,1.2731,1.2252,1.232,3967624.0],["1982-08-27",1.2252,1.2354,1.2115,1.2286,2564819.0],["1982-08-30",1.2457,1.2662,1.2252,1.2594,5047302.0],["1982-08-31",1.2697,1.2833,1.2525,1.2662,5288094.0],["1982-09-01",1.2731,1.2868,1.2594,1.2731,4888846.0],["1982-09-02",1.2594,1.2731,1.2457,1.2662,3358654.0],["1982-09-03",1.3244,1.3552,1.2902,1.3176,10719109.0],["1982-09-07",1.3176,1.3415,1.2902,1.2936,4516007.0],["1982-09-08",1.3244,1.3518,1.2936,1.3381,4570380.0],["1982-09-09",1.3278,1.3347,1.3176,1.3176,3852665.0],["1982-09-10",1.2765,1.297,1.2525,1.2868,2940764.0],["1982-09-13",1.2868,1.3142,1.256,1.3142,5013125.0],["1982-09-14",1.3313,1.3449,1.3176,1.3347,4090350.0],["1982-09-15",1.3415,1.3655,1.3176,1.3586,3792079.0],["1982-09-16",1.3484,1.3655,1.3313,1.3484,2530642.0],["1982-09-17",1.3244,1.3449,1.3005,1.3005,1646704.0],["1982-09-20",1.3039,1.321,1.2833,1.321,2591228.0],["1982-09-21",1.345,1.3621,1.3278,1.3621,4049959.0],["1982-09-22",1.3655,1.3826,1.3449,1.3449,8008262.0],["1982-09-23",1.3313,1.3484,1.3142,1.3484,4467849.0],["1982-09-24",1.3415,1.3484,1.3313,1.3484,2867750.0],["1982-09-27",1.3415,1.3518,1.3313,1.3518,3164467.0],["1982-09-28",1.3518,1.3586,1.3415,1.3518,2786968.0],["1982-09-29",1.3381,1.3484,1.3244,1.3449,2595889.0],["1982-09-30",1.3313,1.3381,1.321,1.3244,2460735.0],["1982-10-01",1.3313,1.3415,1.3176,1.3415,3397492.0],["1982-10-04",1.336,1.3464,1.3221,1.3395,3956749.0],["1982-10-05",1.3498,1.3568,1.3395,1.3464,2081682.0],["1982-10-06",1.3706,1.3948,1.3429,1.3914,3695762.0],["1982-10-07",1.4364,1.4467,1.426,1.4467,8868898.0],["1982-10-08",1.4814,1.516,1.4467,1.516,5858226.0],["1982-10-11",1.5852,1.6302,1.5367,1.6025,10338503.0],["1982-10-12",1.6336,1.6786,1.5852,1.6371,10385108.0],["1982-10-13",1.6129,1.6371,1.5887,1.606,9223094.0],["1982-10-14",1.561,1.606,1.5125,1.5264,8437026.0],["1982-10-15",1.509,1.5298,1.4883,1.5125,9137652.0],["1982-10-18",1.5575,1.5921,1.5229,1.5852,6091250.0],["1982-10-19",1.5956,1.6198,1.5713,1.606,6085036.0],["1982-10-20",1.6129,1.6336,1.5887,1.6336,5960757.0],["1982-10-21",1.6406,1.6613,1.6198,1.6613,6339809.0],["1982-10-22",1.6371,1.6613,1.6129,1.6336,3807614.0],["1982-10-25",1.5852,1.606,1.561,1.561,3046402.0],["1982-10-26",1.5783,1.6198,1.5367,1.6198,6341363.0],["1982-10-27",1.6267,1.6475,1.606,1.6233,3823149.0],["1982-10-28",1.6267,1.6544,1.5956,1.606,3613427.0],["1982-10-29",1.599,1.6198,1.5783,1.6198,4035978.0],["1982-11-01",1.6267,1.6475,1.6025,1.6406,3899270.0],["1982-11-02",1.6752,1.6994,1.651,1.6544,9617682.0],["1982-11-03",1.7236,1.7756,1.6683,1.7721,8014476.0],["1982-11-04",1.7929,1.8275,1.7548,1.779,6895960.0],["1982-11-05",1.7825,1.8032,1.7617,1.7929,4230164.0],["1982-11-08",1.7721,1.7894,1.7513,1.7686,3071258.0],["1982-11-09",1.8032,1.8344,1.7721,1.8275,3434775.0],["1982-11-10",1.8275,1.8621,1.7929,1.8171,5765017.0],["1982-11-11",1.8552,1.9313,1.7756,1.9313,13012066.0],["1982-11-12",1.914,1.9348,1.8898,1.9036,5549081.0],["1982-11-15",1.8725,1.8863,1.8552,1.8725,4126080.0],["1982-11-16",1.824,1.8517,1.7929,1.8136,7643191.0],["1982-11-17",1.8552,1.8725,1.8344,1.8621,8514701.0],["1982-11-18",1.8863,1.9175,1.8552,1.8967,5376643.0],["1982-11-19",1.8828,1.9175,1.8482,1.8517,2988923.0],["1982-11-22",1.8205,1.8517,1.7859,1.7929,4396388.0],["1982-11-23",1.8136,1.8275,1.7998,1.7998,3774991.0],["1982-11-24",1.8205,1.8413,1.7998,1.8379,3770330.0],["1982-11-26",1.8448,1.8517,1.8344,1.8448,2811824.0],["1982-11-29",1.8275,1.8552,1.7998,1.8309,4630966.0],["1982-11-30",1.8621,1.9002,1.824,1.9002,5308289.0],["1982-12-01",1.9175,1.959,1.8725,1.9036,6158051.0],["1982-12-02",1.914,1.9313,1.8932,1.9002,2289850.0],["1982-12-03",1.914,1.9382,1.8863,1.8863,2970281.0],["1982-12-06",1.8655,1.8967,1.8309,1.8759,6165818.0],["1982-12-07",1.8967,1.9244,1.869,1.9002,4511347.0],["1982-12-08",1.9002,1.9313,1.869,1.869,3646051.0],["1982-12-09",1.8136,1.8517,1.7721,1.7721,4950986.0],["1982-12-10",1.7375,1.7825,1.6925,1.6959,6951886.0],["1982-12-13",1.7271,1.7444,1.7098,1.7202,3796740.0],["1982-12-14",1.7306,1.7859,1.6752,1.6856,11223995.0],["1982-12-15",1.6302,1.6821,1.5783,1.606,12807005.0],["1982-12-16",1.6336,1.6544,1.6129,1.6475,4556398.0],["1982-12-17",1.7133,1.7721,1.6544,1.734,6344470.0],["1982-12-20",1.7236,1.7652,1.6786,1.7133,3647604.0],["1982-12-21",1.7617,1.8102,1.7098,1.8032,4396388.0],["1982-12-22",1.7998,1.824,1.7721,1.7963,4391728.0],["1982-12-23",1.7963,1.8067,1.7859,1.7859,1985365.0],["1982-12-27",1.8136,1.8379,1.7859,1.8344,3551287.0],["1982-12-28",1.7998,1.8344,1.7617,1.779,2213729.0],["1982-12-29",1.7825,1.7963,1.7652,1.7825,2585014.0],["1982-12-30",1.7963,1.8205,1.7721,1.7756,2794736.0],["1982-12-31",1.7894,1.8032,1.7721,1.779,1944975.0],["1983-01-03",1.7539,1.8063,1.698,1.7154,10156744.0],["1983-01-04",1.7329,1.7574,1.7049,1.7574,7032668.0],["1983-01-05",1.7888,1.8552,1.7224,1.7678,8312747.0],["1983-01-06",1.8028,1.8307,1.7713,1.8098,3566822.0],["1983-01-07",1.8202,1.8377,1.8028,1.8237,4335802.0],["1983-01-10",1.8167,1.8517,1.7818,1.8307,4119866.0],["1983-01-11",1.8133,1.8237,1.7993,1.8133,3523325.0],["1983-01-12",1.8447,1.8796,1.8098,1.8133,3810721.0],["1983-01-13",1.8167,1.8307,1.8028,1.8237,1649811.0],["1983-01-14",1.8447,1.8726,1.8167,1.8517,3966070.0],["1983-01-17",1.8657,1.8831,1.8482,1.8622,3156700.0],["1983-01-18",1.8377,1.8552,1.8202,1.8552,5368876.0],["1983-01-19",1.8272,1.8587,1.7958,1.8167,5398392.0],["1983-01-20",1.8167,1.8272,1.8028,1.8098,4794083.0],["1983-01-21",1.7713,1.8028,1.7399,1.7469,7186464.0],["1983-01-24",1.6945,1.7189,1.6665,1.7119,5573937.0],["1983-01-25",1.7504,1.7678,1.7329,1.7643,4907488.0],["1983-01-26",1.7539,1.7713,1.7329,1.7678,3315156.0],["1983-01-27",1.8307,1.8622,1.7958,1.8587,4828260.0],["1983-01-28",1.8133,1.8552,1.7678,1.7818,5477620.0],["1983-01-31",1.8028,1.8272,1.7783,1.8237,2760559.0],["1983-02-01",1.8133,1.8342,1.7923,1.7923,3593232.0],["1983-02-02",1.7888,1.8307,1.7469,1.8133,2802503.0],["1983-02-03",1.8028,1.8272,1.7783,1.7888,2673563.0],["1983-02-04",1.8167,1.8342,1.7958,1.8342,3655372.0],["1983-02-07",1.8517,1.8726,1.8307,1.8412,3319817.0],["1983-02-08",1.8167,1.8447,1.7888,1.7923,3639837.0],["1983-02-09",1.7888,1.8063,1.7713,1.7783,2626958.0],["1983-02-10",1.7888,1.8726,1.7888,1.8517,3602553.0],["1983-02-11",1.9285,1.9285,1.868,1.8913,3797128.0],["1983-02-14",1.9239,1.9658,1.8773,1.9285,3084074.0],["1983-02-15",1.9891,2.031,1.9425,1.9844,4422798.0],["1983-02-16",2.0031,2.031,1.9751,1.9751,3568764.0],["1983-02-17",1.9938,2.0171,1.9658,1.9938,3656148.0],["1983-02-18",2.0031,2.0171,1.9891,2.0077,3769165.0],["1983-02-22",1.9938,2.0217,1.9612,1.9751,2458404.0],["1983-02-23",2.0217,2.0497,1.9891,2.0497,3693432.0],["1983-02-24",2.1289,2.1708,2.0869,2.1615,6592252.0],["1983-02-25",2.1894,2.2127,2.1615,2.1801,6365054.0],["1983-02-28",2.1987,2.236,2.1615,2.1848,3745863.0],["1983-03-01",2.1987,2.2267,2.1708,2.2034,4169966.0],["1983-03-02",2.1941,2.2127,2.1754,2.1941,3841402.0],["1983-03-03",2.1848,2.1987,2.1661,2.1894,4881855.0],["1983-03-04",2.1754,2.1987,2.1521,2.1894,4285313.0],["1983-03-07",2.1521,2.1848,2.1149,2.1568,3294961.0],["1983-03-08",2.1009,2.1289,2.0683,2.0823,5088081.0],["1983-03-09",2.1102,2.1382,2.0776,2.1335,3827421.0],["1983-03-10",2.1289,2.1568,2.0962,2.1056,3832082.0],["1983-03-11",2.1056,2.1242,2.0869,2.1102,1507666.0],["1983-03-14",2.0916,2.1242,2.059,2.1056,1840890.0],["1983-03-15",2.1056,2.1149,2.0916,2.0962,1900312.0],["1983-03-16",2.1102,2.1289,2.0869,2.0916,2692594.0],["1983-03-17",2.1149,2.1382,2.0869,2.1335,2064594.0],["1983-03-18",2.1428,2.1568,2.1289,2.1382,2178775.0],["1983-03-21",2.1568,2.1801,2.1335,2.1568,2493358.0],["1983-03-22",2.1661,2.1848,2.1475,2.1475,3244861.0],["1983-03-23",2.208,2.2546,2.1615,2.25,7594256.0],["1983-03-24",2.2919,2.3385,2.2453,2.3105,6051636.0],["1983-03-25",2.3245,2.3478,2.3012,2.3478,4815443.0],["1983-03-28",2.3059,2.3431,2.2686,2.2966,3452252.0],["1983-03-29",2.3152,2.3385,2.2872,2.3059,2068089.0],["1983-03-30",2.3338,2.3478,2.3152,2.3385,2722887.0],["1983-03-31",2.3292,2.3478,2.3105,2.3105,3349722.0],["1983-04-04",2.2852,2.3087,2.257,2.2946,4433284.0],["1983-04-05",2.2946,2.3274,2.2617,2.2852,3291466.0],["1983-04-06",2.2383,2.2711,2.2054,2.2383,4179287.0],["1983-04-07",2.2617,2.2805,2.243,2.2805,2720557.0],["1983-04-08",2.2758,2.2993,2.2476,2.2993,2782308.0],["1983-04-11",2.3274,2.3462,2.304,2.3462,6199607.0],["1983-04-12",2.3556,2.3884,2.3227,2.3884,5082256.0],["1983-04-13",2.44,2.487,2.3931,2.487,6961595.0],["1983-04-14",2.5433,2.5996,2.487,2.5339,12220950.0],["1983-04-15",2.562,2.5808,2.5433,2.5714,3205247.0],["1983-04-18",2.5386,2.5667,2.5104,2.5339,4420467.0],["1983-04-19",2.5057,2.5292,2.4823,2.4917,10075963.0],["1983-04-20",2.5245,2.548,2.4963,2.5292,3072423.0],["1983-04-21",2.5667,2.5996,2.5292,2.5808,6390686.0],["1983-04-22",2.5808,2.5949,2.5667,2.5855,2051777.0],["1983-04-25",2.5386,2.5902,2.487,2.5151,3310108.0],["1983-04-26",2.5151,2.562,2.4682,2.562,3359043.0],["1983-04-27",2.5902,2.6183,2.562,2.5902,6571280.0],["1983-04-28",2.5761,2.5996,2.5527,2.5667,3805284.0],["1983-04-29",2.5245,2.562,2.487,2.5198,2796289.0],["1983-05-02",2.4917,2.5198,2.4635,2.4635,3822761.0],["1983-05-03",2.4119,2.4588,2.365,2.44,5371206.0],["1983-05-04",2.4776,2.5057,2.4447,2.5057,5631028.0],["1983-05-05",2.5292,2.5667,2.4917,2.5667,4460082.0],["1983-05-06",2.6183,2.6559,2.5808,2.6324,4446100.0],["1983-05-09",2.623,2.6559,2.5902,2.6277,3749358.0],["1983-05-10",2.6183,2.6324,2.6043,2.6137,2472386.0],["1983-05-11",2.5761,2.6043,2.5433,2.5573,2701915.0],["1983-05-12",2.548,2.5714,2.5245,2.5433,2563265.0],["1983-05-13",2.5573,2.5902,2.5198,2.548,1951577.0],["1983-05-16",2.501,2.5151,2.4823,2.5104,3820430.0],["1983-05-17",2.5151,2.5292,2.4963,2.5292,2360534.0],["1983-05-18",2.5433,2.6183,2.5433,2.562,4308616.0],["1983-05-19",2.5339,2.562,2.4917,2.4963,3036304.0],["1983-05-20",2.5151,2.5386,2.4963,2.4963,3151651.0],["1983-05-23",2.487,2.562,2.4729,2.5433,2643659.0],["1983-05-24",2.5808,2.6371,2.5714,2.6183,4164141.0],["1983-05-25",2.6418,2.6793,2.6183,2.6793,4095399.0],["1983-05-26",2.6793,2.7169,2.6512,2.6981,3814605.0],["1983-05-27",2.7028,2.7169,2.67,2.6887,1262991.0],["1983-05-31",2.6465,2.6793,2.5996,2.623,3303117.0],["1983-06-01",2.6137,2.6606,2.5902,2.6512,3328749.0],["1983-06-02",2.6653,2.6793,2.5902,2.6324,3967236.0],["1983-06-03",2.623,2.6277,2.5808,2.5902,4451926.0],["1983-06-06",2.5855,2.5996,2.5527,2.5573,3262338.0],["1983-06-07",2.5573,2.562,2.501,2.5151,3181944.0],["1983-06-08",2.5104,2.5198,2.4776,2.487,2670456.0],["1983-06-09",2.4963,2.5151,2.487,2.5057,3667800.0],["1983-06-10",2.5198,2.548,2.5198,2.5386,1782634.0],["1983-06-13",2.5761,2.5855,2.5433,2.5808,2594723.0],["1983-06-14",2.5855,2.6371,2.5855,2.6183,3209907.0],["1983-06-15",2.6324,2.6418,2.6043,2.6418,3183109.0],["1983-06-16",2.6934,2.7685,2.67,2.7497,6931302.0],["1983-06-17",2.7403,2.7779,2.7357,2.7779,3367198.0],["1983-06-20",2.7779,2.792,2.6981,2.7122,3039800.0],["1983-06-21",2.7169,2.7685,2.67,2.7122,5799970.0],["1983-06-22",2.7028,2.7216,2.6793,2.6934,4583584.0],["1983-06-23",2.6887,2.6981,2.6559,2.684,1851377.0],["1983-06-24",2.6793,2.6887,2.6465,2.6559,1595050.0],["1983-06-27",2.67,2.684,2.6371,2.6465,2085566.0],["1983-06-28",2.6512,2.684,2.5433,2.562,3131844.0],["1983-06-29",2.5714,2.609,2.5573,2.6043,4735050.0],["1983-06-30",2.6137,2.6934,2.5996,2.684,3599057.0],["1983-07-01",2.7305,2.7636,2.7069,2.7494,2739198.0],["1983-07-05",2.6691,2.6786,2.636,2.6455,4619703.0],["1983-07-06",2.6502,2.6549,2.6077,2.6408,3028148.0],["1983-07-07",2.6408,2.6408,2.5605,2.5794,3283310.0],["1983-07-08",2.5983,2.603,2.5321,2.551,2804445.0],["1983-07-11",2.5841,2.6219,2.5746,2.6077,1654471.0],["1983-07-12",2.5983,2.5983,2.4849,2.5132,4747866.0],["1983-07-13",2.5085,2.5227,2.4943,2.5227,4933120.0],["1983-07-14",2.5605,2.5888,2.5321,2.5416,4516007.0],["1983-07-15",2.5699,2.5699,2.4896,2.5132,4567273.0],["1983-07-18",2.5038,2.5227,2.4802,2.5038,3162137.0],["1983-07-19",2.5274,2.5794,2.5274,2.5699,1907302.0],["1983-07-20",2.6171,2.6266,2.5794,2.6124,5435287.0],["1983-07-21",2.6408,2.6597,2.603,2.6455,3668965.0],["1983-07-22",2.6242,2.6597,2.5888,2.6077,3193595.0],["1983-07-25",2.5605,2.6219,2.5557,2.6077,2161299.0],["1983-07-26",2.6077,2.6313,2.5888,2.6313,2880178.0],["1983-07-27",2.6313,2.6408,2.5368,2.5416,3712074.0],["1983-07-28",2.5416,2.5416,2.4187,2.4471,3538471.0],["1983-07-29",2.3904,2.4329,2.3432,2.3998,6671480.0],["1983-08-01",2.3904,2.4282,2.362,2.3762,3750523.0],["1983-08-02",2.3809,2.414,2.3762,2.3762,3515169.0],["1983-08-03",2.3904,2.4376,2.3715,2.4376,2937269.0],["1983-08-04",2.4424,2.4424,2.3432,2.3998,4413477.0],["1983-08-05",2.3904,2.4235,2.3668,2.4235,2258004.0],["1983-08-08",2.4093,2.4093,2.362,2.3762,2559770.0],["1983-08-09",2.3857,2.4376,2.3762,2.4329,4225892.0],["1983-08-10",2.4282,2.4801,2.4093,2.4565,4568438.0],["1983-08-11",2.466,2.5085,2.3951,2.4164,2522874.0],["1983-08-12",2.3809,2.4731,2.3668,2.466,2354320.0],["1983-08-15",2.5227,2.6006,2.5156,2.5581,3740814.0],["1983-08-16",2.5439,2.5439,2.4801,2.5156,1752341.0],["1983-08-17",2.551,2.5794,2.5227,2.5652,3127960.0],["1983-08-18",2.5652,2.5794,2.5298,2.5298,2530642.0],["1983-08-19",2.5368,2.551,2.4518,2.5298,2334902.0],["1983-08-22",2.5439,2.551,2.4376,2.4589,4868650.0],["1983-08-23",2.4518,2.4518,2.2959,2.3313,4484937.0],["1983-08-24",2.3313,2.3526,2.2888,2.303,3104658.0],["1983-08-25",2.303,2.3526,2.2676,2.3455,3263891.0],["1983-08-26",2.3384,2.3809,2.303,2.3597,2855322.0],["1983-08-29",2.3243,2.3384,2.2747,2.3243,3232821.0],["1983-08-30",2.3243,2.3597,2.3101,2.3597,1568252.0],["1983-08-31",2.3739,2.4235,2.3384,2.4093,2709294.0],["1983-09-01",2.2959,2.3243,2.2463,2.2959,4507463.0],["1983-09-02",2.2817,2.3172,2.2817,2.303,2271985.0],["1983-09-06",2.3384,2.3526,2.2605,2.2676,5151386.0],["1983-09-07",2.2676,2.3455,2.225,2.3455,7212873.0],["1983-09-08",2.303,2.3172,2.2676,2.2959,3719065.0],["1983-09-09",2.2959,2.3101,2.1329,2.1471,5141289.0],["1983-09-12",2.225,2.2392,2.1684,2.1896,13916977.0],["1983-09-13",2.1825,2.218,2.14,2.1825,5292754.0],["1983-09-14",2.1967,2.1967,2.1542,2.1967,3191654.0],["1983-09-15",2.1896,2.2038,2.1613,2.1613,2585014.0],["1983-09-16",2.1754,2.218,2.1684,2.1967,6781778.0],["1983-09-19",2.2038,2.2463,2.1967,2.225,3479827.0],["1983-09-20",2.2321,2.2817,2.2321,2.2747,4250360.0],["1983-09-21",2.2817,2.3101,2.2392,2.2676,2362865.0],["1983-09-22",2.2534,2.2747,2.2392,2.2534,2423451.0],["1983-09-23",2.2534,2.2676,2.1967,2.2038,2656475.0],["1983-09-26",2.2109,2.2109,2.1117,2.1471,4175015.0],["1983-09-27",2.14,2.14,2.0621,2.0833,3329915.0],["1983-09-28",2.0762,2.0833,1.9983,2.0266,6614778.0],["1983-09-29",2.0479,2.1896,2.0408,2.0762,3329138.0],["1983-09-30",2.0904,2.0975,2.0054,2.0904,2403255.0],["1983-10-03",2.0658,2.1159,2.0444,2.1016,7040435.0],["1983-10-04",2.123,2.1302,2.0158,2.0158,4272109.0],["1983-10-05",2.0372,2.1016,2.0158,2.0944,3768000.0],["1983-10-06",2.1516,2.2374,2.1445,2.2231,8875888.0],["1983-10-07",2.266,2.2874,2.2517,2.266,8478194.0],["1983-10-10",2.266,2.266,2.2159,2.266,1889049.0],["1983-10-11",2.2588,2.266,2.2159,2.2231,3565269.0],["1983-10-12",2.2088,2.2088,2.173,2.1945,3555171.0],["1983-10-13",2.1802,2.2016,2.1373,2.1802,2412576.0],["1983-10-14",2.1802,2.1873,2.1373,2.1587,2518214.0],["1983-10-17",2.173,2.173,2.0158,2.0444,12246194.0],["1983-10-18",2.0015,2.0372,1.8943,1.93,13976010.0],["1983-10-19",1.9014,1.9729,1.8943,1.9586,6495159.0],["1983-10-20",1.9514,2.0086,1.9514,1.9586,4218513.0],["1983-10-21",1.9729,1.98,1.8442,1.8943,6314177.0],["1983-10-24",1.8299,1.9443,1.8299,1.9372,6431466.0],["1983-10-25",1.9657,2.0086,1.9443,1.9943,4350560.0],["1983-10-26",2.0015,2.0015,1.9443,1.9729,3284863.0],["1983-10-27",1.9872,1.9872,1.9229,1.9657,4291527.0],["1983-10-28",1.9372,1.9443,1.8299,1.8728,8704227.0],["1983-10-31",1.8871,1.9086,1.8514,1.8943,5290424.0],["1983-11-01",1.8871,1.8943,1.8299,1.8871,4899720.0],["1983-11-02",1.88,1.9515,1.8657,1.93,9971102.0],["1983-11-03",1.9372,1.9586,1.9086,1.9443,4663589.0],["1983-11-04",1.9443,1.9872,1.9443,1.9586,4769227.0],["1983-11-07",1.9657,2.0015,1.9372,1.9657,2677447.0],["1983-11-08",1.9515,1.9657,1.9157,1.9157,3353217.0],["1983-11-09",1.9586,1.98,1.93,1.9515,4894283.0],["1983-11-10",1.9872,2.0158,1.8871,1.8871,7760480.0],["1983-11-11",1.7585,1.9014,1.737,1.9014,20339121.0],["1983-11-14",1.8871,2.0158,1.8871,1.9729,5051186.0],["1983-11-15",1.9872,2.0229,1.93,1.93,8998614.0],["1983-11-16",1.9872,1.9943,1.9443,1.9872,2904257.0],["1983-11-17",1.9729,2.0015,1.9514,1.98,2097994.0],["1983-11-18",2.0015,2.0158,1.98,2.0158,2827359.0],["1983-11-21",2.0086,2.0372,2.0015,2.0229,4129964.0],["1983-11-22",2.0515,2.073,1.9729,1.98,7986513.0],["1983-11-23",1.98,1.9943,1.93,1.9729,4072485.0],["1983-11-25",1.9872,1.9872,1.9586,1.98,1636606.0],["1983-11-28",1.98,1.98,1.9372,1.9657,2404809.0],["1983-11-29",1.9586,1.9729,1.93,1.9586,4185113.0],["1983-11-30",1.9515,2.0015,1.9229,1.9657,5031767.0],["1983-12-01",1.9586,1.9943,1.9443,1.9729,5177019.0],["1983-12-02",1.9872,1.9943,1.8728,1.8871,4815055.0],["1983-12-05",1.8871,1.9443,1.8728,1.9443,5025553.0],["1983-12-06",1.93,1.9729,1.9014,1.9157,4508240.0],["1983-12-07",1.9157,1.9443,1.9014,1.93,4129964.0],["1983-12-08",1.9372,1.9372,1.8585,1.8657,4374639.0],["1983-12-09",1.88,1.8871,1.8299,1.8442,4432895.0],["1983-12-12",1.7942,1.8013,1.6012,1.6512,29034028.0],["1983-12-13",1.6155,1.6584,1.6155,1.6298,19403141.0],["1983-12-14",1.6226,1.7084,1.6155,1.6941,2045952.0],["1983-12-15",1.687,1.7442,1.687,1.7299,24233731.0],["1983-12-16",1.7442,1.7799,1.7013,1.7584,13332086.0],["1983-12-19",1.7584,1.787,1.7442,1.787,10115577.0],["1983-12-20",1.787,1.8013,1.7656,1.787,15839426.0],["1983-12-21",1.787,1.8085,1.7799,1.8085,8506157.0],["1983-12-22",1.8085,1.8514,1.8013,1.8514,13895228.0],["1983-12-23",1.8514,1.8657,1.8514,1.8657,7432692.0],["1983-12-27",1.88,1.9157,1.8728,1.9157,9922943.0],["1983-12-28",1.8871,1.9014,1.8657,1.8871,11393326.0],["1983-12-29",1.9157,1.9729,1.8728,1.8943,12706805.0],["1983-12-30",1.9127,1.9272,1.855,1.8839,5410820.0],["1984-01-03",1.8767,1.8839,1.7973,1.7973,6504480.0],["1984-01-04",1.8117,1.8622,1.8117,1.855,6378647.0],["1984-01-05",1.8983,1.92,1.8767,1.9055,8934921.0],["1984-01-06",1.9055,1.9416,1.8839,1.9416,7381427.0],["1984-01-09",1.9272,1.9488,1.9055,1.92,2999020.0],["1984-01-10",1.9416,1.9488,1.9055,1.9127,3321370.0],["1984-01-11",1.8839,1.8983,1.8478,1.8767,3421571.0],["1984-01-12",1.8839,1.9055,1.855,1.8622,2595112.0],["1984-01-13",1.8622,1.8983,1.8333,1.8406,5131191.0],["1984-01-16",1.8478,1.9055,1.8406,1.9055,5293531.0],["1984-01-17",1.9055,1.9272,1.8839,1.9127,3197868.0],["1984-01-18",1.9272,1.9344,1.8839,1.8839,3896940.0],["1984-01-19",1.8839,1.8911,1.855,1.8622,2341892.0],["1984-01-20",1.8694,1.8983,1.8406,1.8478,2340339.0],["1984-01-23",1.8406,1.8406,1.7395,1.8117,4756799.0],["1984-01-24",1.79,1.8189,1.7539,1.7828,5951436.0],["1984-01-25",1.7756,1.7828,1.7251,1.7395,5889296.0],["1984-01-26",1.7467,1.7684,1.7179,1.7467,5205759.0],["1984-01-27",1.79,1.79,1.7323,1.7539,5117986.0],["1984-01-30",1.7756,1.7828,1.7106,1.7395,7229185.0],["1984-01-31",1.7395,1.7467,1.689,1.7323,6283107.0],["1984-02-01",1.7323,1.7539,1.7106,1.7467,5225954.0],["1984-02-02",1.7395,1.8045,1.7323,1.8045,4756022.0],["1984-02-03",1.7828,1.8045,1.6818,1.7106,5049633.0],["1984-02-06",1.7034,1.7106,1.6818,1.6962,6080376.0],["1984-02-07",1.6673,1.689,1.6312,1.6457,6224851.0],["1984-02-08",1.6529,1.6673,1.6168,1.624,5385964.0],["1984-02-09",1.6168,1.6601,1.6096,1.6529,6986840.0],["1984-02-10",1.6385,1.6673,1.6385,1.6385,4539310.0],["1984-02-13",1.6529,1.6601,1.6385,1.6529,2783085.0],["1984-02-14",1.6673,1.6818,1.6529,1.6746,3207965.0],["1984-02-15",1.6673,1.7179,1.6673,1.6746,4082582.0],["1984-02-16",1.6385,1.6601,1.5952,1.6529,6503703.0],["1984-02-17",1.6746,1.7106,1.6601,1.6818,3465069.0],["1984-02-21",1.6673,1.6673,1.6385,1.6529,2451414.0],["1984-02-22",1.6457,1.6529,1.6168,1.6168,3427785.0],["1984-02-23",1.6457,1.6457,1.6024,1.6312,2436655.0],["1984-02-24",1.6312,1.6962,1.6168,1.6962,4766897.0],["1984-02-27",1.7034,1.7756,1.6818,1.7612,3883735.0],["1984-02-28",1.7323,1.7467,1.689,1.6962,4429788.0],["1984-02-29",1.7034,1.7034,1.6385,1.6601,3966070.0],["1984-03-01",1.6601,1.7179,1.6529,1.7106,3938108.0],["1984-03-02",1.7106,1.7539,1.6962,1.7323,5944445.0],["1984-03-05",1.7323,1.7395,1.6962,1.7179,3015332.0],["1984-03-06",1.7179,1.7323,1.6601,1.6601,2468502.0],["1984-03-07",1.6457,1.6746,1.6312,1.6746,4507463.0],["1984-03-08",1.6601,1.7251,1.6529,1.7106,3634399.0],["1984-03-09",1.7034,1.7034,1.6601,1.6746,2713177.0],["1984-03-12",1.689,1.689,1.6601,1.6746,3962187.0],["1984-03-13",1.6818,1.7034,1.6673,1.689,6754592.0],["1984-03-14",1.6818,1.7034,1.6746,1.6962,2972611.0],["1984-03-15",1.7034,1.7106,1.6818,1.7034,3308942.0],["1984-03-16",1.7612,1.7684,1.7179,1.7395,8150407.0],["1984-03-19",1.7251,1.7684,1.7179,1.7684,2275869.0],["1984-03-20",1.7828,1.8117,1.7756,1.7828,10159075.0],["1984-03-21",1.7973,1.8189,1.7684,1.79,4376970.0],["1984-03-22",1.79,1.8045,1.7612,1.7756,4116759.0],["1984-03-23",1.79,1.8045,1.7684,1.7756,5775114.0],["1984-03-26",1.7828,1.8045,1.7756,1.7828,4784762.0],["1984-03-27",1.7973,1.7973,1.7756,1.7973,1391931.0],["1984-03-28",1.7973,1.855,1.7973,1.8478,5040312.0],["1984-03-29",1.855,1.8622,1.8117,1.8117,3423124.0],["1984-03-30",1.8117,1.8261,1.7973,1.8261,2707740.0],["1984-04-02",1.8375,1.8521,1.8083,1.8302,8816079.0],["1984-04-03",1.8229,1.8375,1.7938,1.8083,3620418.0],["1984-04-04",1.8083,1.8229,1.7865,1.8083,2084789.0],["1984-04-05",1.8229,1.8375,1.7792,1.7865,3171458.0],["1984-04-06",1.7865,1.7938,1.75,1.7865,4297741.0],["1984-04-09",1.8083,1.8083,1.75,1.7792,3489148.0],["1984-04-10",1.7646,1.7719,1.6917,1.7281,4783208.0],["1984-04-11",1.7427,1.7427,1.6479,1.6625,8222644.0],["1984-04-12",1.6698,1.6771,1.6042,1.6698,12147547.0],["1984-04-13",1.6844,1.7063,1.6406,1.6625,9320964.0],["1984-04-16",1.6552,1.6771,1.6406,1.6698,3118639.0],["1984-04-17",1.6771,1.6844,1.6552,1.6625,3960633.0],["1984-04-18",1.6625,1.6698,1.6333,1.6406,5739384.0],["1984-04-19",1.6333,1.6771,1.6188,1.6771,4066271.0],["1984-04-23",1.6771,1.6771,1.6406,1.6479,2628512.0],["1984-04-24",1.6552,1.6771,1.6406,1.6698,3120970.0],["1984-04-25",1.6625,1.6771,1.6406,1.6552,2974164.0],["1984-04-26",1.6844,1.6917,1.6552,1.6844,4607663.0],["1984-04-27",1.6771,1.7646,1.6771,1.7208,5062060.0],["1984-04-30",1.7208,1.75,1.7135,1.7354,2386167.0],["1984-05-01",1.7281,1.7719,1.7281,1.7646,4615431.0],["1984-05-02",1.7719,1.8229,1.7573,1.8156,7821843.0],["1984-05-03",1.8083,1.8375,1.7938,1.8229,5074488.0],["1984-05-04",1.8302,1.8521,1.7865,1.801,5859003.0],["1984-05-07",1.801,1.801,1.7719,1.7865,2631619.0],["1984-05-08",1.7865,1.8448,1.7865,1.8375,3529539.0],["1984-05-09",1.8302,1.8448,1.7865,1.7938,5269452.0],["1984-05-10",1.7938,1.8156,1.7646,1.801,6471856.0],["1984-05-11",1.801,1.8375,1.7792,1.8302,3718288.0],["1984-05-14",1.8083,1.8302,1.801,1.8229,2273539.0],["1984-05-15",1.8302,1.8594,1.8083,1.8521,3888396.0],["1984-05-16",1.8448,1.8594,1.8302,1.8375,3715181.0],["1984-05-17",1.8302,1.8302,1.7646,1.7792,4049959.0],["1984-05-18",1.7646,1.7719,1.7135,1.7427,2965620.0],["1984-05-21",1.7427,1.7427,1.7063,1.7208,1545727.0],["1984-05-22",1.7063,1.7354,1.6917,1.7354,2612977.0],["1984-05-23",1.7281,1.7354,1.6844,1.6917,5422471.0],["1984-05-24",1.6844,1.6917,1.5896,1.6042,6945672.0],["1984-05-25",1.5969,1.626,1.5896,1.5969,4578924.0],["1984-05-29",1.6042,1.6188,1.5458,1.5604,4884962.0],["1984-05-30",1.5385,1.5604,1.4583,1.5094,9763710.0],["1984-05-31",1.5167,1.5531,1.4948,1.5167,5380527.0],["1984-06-01",1.5313,1.6115,1.5313,1.6115,4058503.0],["1984-06-04",1.6479,1.6844,1.6333,1.6552,4380853.0],["1984-06-05",1.6406,1.6771,1.6333,1.6552,2869304.0],["1984-06-06",1.6406,1.6552,1.575,1.6479,2203631.0],["1984-06-07",1.6333,1.6479,1.6115,1.626,1235805.0],["1984-06-08",1.5896,1.6115,1.575,1.5969,1391154.0],["1984-06-11",1.5823,1.5896,1.524,1.5313,2309269.0],["1984-06-12",1.5094,1.5531,1.5021,1.5458,3141165.0],["1984-06-13",1.5604,1.5823,1.5531,1.5531,3094560.0],["1984-06-14",1.5531,1.5896,1.5385,1.5604,2678224.0],["1984-06-15",1.5604,1.5677,1.5313,1.5531,2545400.0],["1984-06-18",1.5458,1.626,1.5313,1.6115,3835577.0],["1984-06-19",1.5969,1.6333,1.5896,1.626,3738484.0],["1984-06-20",1.575,1.6771,1.5677,1.6625,4521445.0],["1984-06-21",1.6188,1.6771,1.4583,1.6042,4399495.0],["1984-06-22",1.5896,1.6698,1.5896,1.6552,4659706.0],["1984-06-25",1.6698,1.7063,1.6625,1.6844,3745474.0],["1984-06-26",1.6698,1.6844,1.6333,1.6333,2947755.0],["1984-06-27",1.6188,1.6698,1.6042,1.6333,5055070.0],["1984-06-28",1.6188,1.6844,1.6188,1.6479,4407263.0],["1984-06-29",1.6668,1.7037,1.6594,1.6963,6356121.0],["1984-07-02",1.6963,1.6963,1.6668,1.6889,2292957.0],["1984-07-03",1.6816,1.7111,1.6816,1.6963,2857652.0],["1984-07-05",1.6889,1.7037,1.652,1.6594,2484037.0],["1984-07-06",1.6373,1.6963,1.6373,1.6889,2103431.0],["1984-07-09",1.6963,1.7258,1.6668,1.7111,2889499.0],["1984-07-10",1.7111,1.7258,1.6742,1.6889,3646827.0],["1984-07-11",1.6816,1.6889,1.6225,1.6299,3842568.0],["1984-07-12",1.6299,1.6742,1.6225,1.652,4011898.0],["1984-07-13",1.6742,1.6963,1.6225,1.6373,4754469.0],["1984-07-16",1.6447,1.6668,1.6225,1.6594,2148482.0],["1984-07-17",1.6078,1.6299,1.593,1.6152,4576594.0],["1984-07-18",1.6152,1.6225,1.593,1.6078,5012349.0],["1984-07-19",1.593,1.593,1.5488,1.5635,3678674.0],["1984-07-20",1.5488,1.5562,1.5045,1.5414,4419691.0],["1984-07-23",1.5193,1.5414,1.4972,1.5193,4569603.0],["1984-07-24",1.5193,1.534,1.4972,1.5045,4658152.0],["1984-07-25",1.5045,1.5488,1.475,1.5267,5288094.0],["1984-07-26",1.5414,1.593,1.5414,1.5635,4259681.0],["1984-07-27",1.5783,1.6447,1.5709,1.6373,4859329.0],["1984-07-30",1.6225,1.6594,1.6152,1.6373,3420794.0],["1984-07-31",1.6373,1.652,1.6225,1.6299,1940314.0],["1984-08-01",1.6594,1.7332,1.6594,1.7332,7113449.0],["1984-08-02",1.7332,1.7848,1.7111,1.7701,8357798.0],["1984-08-03",1.8438,1.9471,1.8291,1.9471,19970166.0],["1984-08-06",1.9397,1.9913,1.8881,1.9323,17686530.0],["1984-08-07",1.8733,1.9471,1.8659,1.9028,8909289.0],["1984-08-08",1.9176,1.9323,1.8881,1.8954,4805734.0],["1984-08-09",1.8954,1.9618,1.8733,1.9471,11185157.0],["1984-08-10",2.0356,2.0429,1.9176,1.9176,22999480.0],["1984-08-13",1.9102,1.9987,1.8954,1.9913,5084586.0],["1984-08-14",2.0356,2.0356,1.9766,1.9766,8621892.0],["1984-08-15",1.9176,1.9323,1.8438,1.8438,12202696.0],["1984-08-16",1.8364,1.8733,1.7996,1.7996,7513474.0],["1984-08-17",1.8438,1.9028,1.8291,1.8586,8839381.0],["1984-08-20",1.8807,1.9102,1.8733,1.8881,63615583.0],["1984-08-21",1.9176,1.9839,1.9102,1.9618,16801039.0],["1984-08-22",1.9766,2.0134,1.9692,1.9839,9849152.0],["1984-08-23",1.9766,2.0208,1.9544,1.9987,8559752.0],["1984-08-24",2.0134,2.0356,1.9987,2.0356,3891503.0],["1984-08-27",1.9913,2.0134,1.9766,1.9839,2796289.0],["1984-08-28",1.9839,1.9913,1.9618,1.9692,3005234.0],["1984-08-29",1.9766,2.0061,1.9544,1.9618,4463189.0],["1984-08-30",1.9618,1.9839,1.9544,1.9618,3022323.0],["1984-08-31",1.9618,1.9618,1.9102,1.9323,3747028.0],["1984-09-04",1.9176,1.9176,1.8733,1.8807,1958179.0],["1984-09-05",1.8881,1.9028,1.8586,1.8733,3698093.0],["1984-09-06",1.9102,1.9249,1.8881,1.9102,8451008.0],["1984-09-07",1.9323,1.9471,1.8807,1.8954,4071708.0],["1984-09-10",1.8659,1.9176,1.8364,1.8807,5956873.0],["1984-09-11",1.9471,1.9544,1.9102,1.9176,13235770.0],["1984-09-12",1.9176,1.9544,1.9102,1.9323,6526229.0],["1984-09-13",1.9618,2.0503,1.9471,2.0503,9383104.0],["1984-09-14",2.0577,2.0872,2.0208,2.0577,13111490.0],["1984-09-17",2.0429,2.0798,2.0356,2.0724,4387844.0],["1984-09-18",2.0651,2.0872,2.0429,2.0503,4873311.0],["1984-09-19",2.0429,2.1093,2.0282,2.0503,6614778.0],["1984-09-20",2.0503,2.0503,2.0208,2.0503,6349130.0],["1984-09-21",2.0356,2.0946,2.0134,2.0282,9908185.0],["1984-09-24",2.0208,2.0429,1.9913,1.9987,4095787.0],["1984-09-25",2.0134,2.0356,1.9839,2.0061,5144396.0],["1984-09-26",2.0061,2.0577,2.0061,2.0429,4047629.0],["1984-09-27",2.0724,2.0872,2.0577,2.0651,5499369.0],["1984-09-28",2.0651,2.0651,2.0134,2.0356,4900497.0],["1984-10-01",2.0248,2.0323,1.9876,2.0025,9864687.0],["1984-10-02",2.0025,2.0248,1.9653,1.9653,3155146.0],["1984-10-03",1.943,1.943,1.9057,1.9206,3868977.0],["1984-10-04",1.9281,1.9504,1.9206,1.9355,2747354.0],["1984-10-05",1.9504,1.9802,1.943,1.9504,3864317.0],["1984-10-08",1.943,1.9504,1.9132,1.9281,2500349.0],["1984-10-09",1.9727,1.9727,1.9355,1.9355,3472836.0],["1984-10-10",1.9504,2.01,1.9355,2.0025,4924576.0],["1984-10-11",1.9951,2.0546,1.9876,2.0323,6767020.0],["1984-10-12",2.0472,2.0918,2.0397,2.0695,5878422.0],["1984-10-15",2.0695,2.1067,2.0621,2.077,7829610.0],["1984-10-16",2.0993,2.1365,2.0918,2.1216,10051107.0],["1984-10-17",2.1142,2.1365,2.0993,2.1216,7356571.0],["1984-10-18",2.1365,2.2928,2.1291,2.2854,12785256.0],["1984-10-19",2.3077,2.3226,2.1886,2.2109,15061125.0],["1984-10-22",2.1886,2.2482,2.1737,2.2407,7499493.0],["1984-10-23",2.2407,2.2631,2.1961,2.2035,5679574.0],["1984-10-24",2.2109,2.2407,2.1961,2.2333,4601449.0],["1984-10-25",2.2109,2.2258,2.1737,2.1737,4560282.0],["1984-10-26",2.1514,2.1737,2.1365,2.1439,3611874.0],["1984-10-29",2.1439,2.1439,2.1067,2.1216,5256247.0],["1984-10-30",2.1439,2.1886,2.1291,2.1663,8691799.0],["1984-10-31",2.1514,2.2184,2.1439,2.2035,5517234.0],["1984-11-01",2.2333,2.2482,2.2109,2.2258,6445447.0],["1984-11-02",2.2258,2.2556,2.1886,2.1961,4474840.0],["1984-11-05",2.2035,2.2109,2.1886,2.2109,4457751.0],["1984-11-06",2.2407,2.2482,2.1737,2.1961,9313197.0],["1984-11-07",2.2035,2.2184,2.1737,2.1961,6652838.0],["1984-11-08",2.1737,2.1886,2.1588,2.1663,4032094.0],["1984-11-09",2.1886,2.1961,2.1439,2.1439,4195988.0],["1984-11-12",2.1588,2.1812,2.1291,2.1663,3405259.0],["1984-11-13",2.1737,2.1886,2.1291,2.1291,3986266.0],["1984-11-14",2.1216,2.1216,2.0397,2.0621,9981199.0],["1984-11-15",2.077,2.0918,2.0621,2.0695,8528683.0],["1984-11-16",2.077,2.1067,2.0621,2.0695,5740161.0],["1984-11-19",2.0844,2.0918,2.0472,2.0546,3373412.0],["1984-11-20",2.0695,2.1216,2.0695,2.1216,5720742.0],["1984-11-21",2.1514,2.1886,2.1216,2.1737,6620992.0],["1984-11-23",2.1886,2.2333,2.1737,2.2258,5537430.0],["1984-11-26",2.2035,2.2184,2.1514,2.1663,4106662.0],["1984-11-27",2.1737,2.2035,2.144,2.1886,3663139.0],["1984-11-28",2.2035,2.2109,2.1588,2.1663,4931567.0],["1984-11-29",2.1588,2.1663,2.1142,2.1142,3187770.0],["1984-11-30",2.1067,2.1365,2.0993,2.1067,2286743.0],["1984-12-03",2.1142,2.1216,2.0844,2.0844,3636730.0],["1984-12-04",2.1142,2.1142,2.0918,2.0918,2198194.0],["1984-12-05",2.1067,2.1142,2.0695,2.0695,2634726.0],["1984-12-06",2.0621,2.1142,2.0621,2.1067,4116759.0],["1984-12-07",2.0993,2.1067,2.0695,2.077,2913578.0],["1984-12-10",2.0844,2.1216,2.0695,2.1142,4715631.0],["1984-12-11",2.1216,2.1439,2.1067,2.1365,2981932.0],["1984-12-12",2.1365,2.1365,2.0918,2.0993,2544623.0],["1984-12-13",2.1216,2.1439,2.0993,2.0993,3187770.0],["1984-12-14",2.0918,2.1588,2.0844,2.1365,7277343.0],["1984-12-17",2.1216,2.1439,2.1067,2.1291,3778874.0],["1984-12-18",2.1588,2.2258,2.1514,2.2258,1722048.0],["1984-12-19",2.2556,2.2705,2.2258,2.2333,12109486.0],["1984-12-20",2.2333,2.2556,2.1961,2.2035,4620091.0],["1984-12-21",2.2109,2.2109,2.144,2.1886,5145949.0],["1984-12-24",2.1886,2.2258,2.1886,2.2258,2250236.0],["1984-12-26",2.2109,2.2333,2.1961,2.2333,1633499.0],["1984-12-27",2.2333,2.2482,2.2258,2.2482,3444096.0],["1984-12-28",2.2449,2.2824,2.2298,2.2824,4933897.0],["1984-12-31",2.2674,2.2824,2.2599,2.2599,2286743.0],["1985-01-02",2.2524,2.2524,2.1998,2.2223,3229714.0],["1985-01-03",2.2073,2.2449,2.1998,2.2073,4637180.0],["1985-01-04",2.2073,2.2073,2.1773,2.1773,4975842.0],["1985-01-07",2.1923,2.2073,2.1698,2.1698,4343569.0],["1985-01-08",2.1548,2.1923,2.1097,2.1773,3596339.0],["1985-01-09",2.1773,2.2298,2.1773,2.2223,5249257.0],["1985-01-10",2.2223,2.3124,2.2148,2.3049,9025801.0],["1985-01-11",2.3049,2.335,2.2974,2.3199,7961657.0],["1985-01-14",2.3124,2.3124,2.2674,2.2974,34813802.0],["1985-01-15",2.3124,2.3199,2.2899,2.3049,11938602.0],["1985-01-16",2.2974,2.3049,2.2674,2.2749,4569603.0],["1985-01-17",2.2824,2.2899,2.2524,2.2674,4936227.0],["1985-01-18",2.2749,2.2974,2.2674,2.2824,7027230.0],["1985-01-21",2.2899,2.365,2.2824,2.35,11783253.0],["1985-01-22",2.38,2.3875,2.3124,2.3124,11759950.0],["1985-01-23",2.3425,2.4025,2.335,2.4025,15371824.0],["1985-01-24",2.41,2.4326,2.3425,2.395,1251339.0],["1985-01-25",2.395,2.4926,2.395,2.4476,9421942.0],["1985-01-28",2.4476,2.4701,2.395,2.4401,6618662.0],["1985-01-29",2.4626,2.5227,2.4401,2.5227,5334699.0],["1985-01-30",2.5227,2.5527,2.5076,2.5527,1453294.0],["1985-01-31",2.5227,2.5752,2.5076,2.5752,5575490.0],["1985-02-01",2.5076,2.5752,2.4776,2.4776,7267245.0],["1985-02-04",2.4626,2.5752,2.4626,2.5602,5542090.0],["1985-02-05",2.5827,2.6203,2.5452,2.5827,8792777.0],["1985-02-06",2.5752,2.6052,2.5377,2.5377,9911292.0],["1985-02-07",2.5602,2.6052,2.5602,2.5902,10268596.0],["1985-02-08",2.5902,2.5977,2.5527,2.5752,4852339.0],["1985-02-11",2.5827,2.5827,2.5151,2.5302,3492255.0],["1985-02-12",2.5227,2.5377,2.4851,2.5227,5893180.0],["1985-02-13",2.5152,2.6278,2.5076,2.6052,9429709.0],["1985-02-14",2.6128,2.6128,2.5452,2.5677,4021996.0],["1985-02-15",2.5677,2.6052,2.5302,2.5602,5573160.0],["1985-02-19",2.5527,2.5527,2.5001,2.5302,4838357.0],["1985-02-20",2.5302,2.5377,2.5001,2.5151,10843389.0],["1985-02-21",2.5152,2.5227,2.4701,2.4776,4601449.0],["1985-02-22",2.4476,2.4776,2.4175,2.4175,3901600.0],["1985-02-25",2.4175,2.5151,2.4175,2.5076,3718288.0],["1985-02-26",2.5151,2.5827,2.5076,2.5527,7683582.0],["1985-02-27",2.5527,2.5902,2.5302,2.5527,9787013.0],["1985-02-28",2.5302,2.5752,2.5302,2.5677,3692655.0],["1985-03-01",2.5902,2.6578,2.5677,2.6128,10105479.0],["1985-03-04",2.5977,2.6353,2.5677,2.5827,3999471.0],["1985-03-05",2.5827,2.5977,2.5527,2.5677,2427335.0],["1985-03-06",2.5752,2.6052,2.5302,2.5377,8000495.0],["1985-03-07",2.5377,2.5527,2.5076,2.5151,4020443.0],["1985-03-08",2.5377,2.5452,2.4851,2.4926,4338132.0],["1985-03-11",2.4851,2.5076,2.4476,2.4851,4311723.0],["1985-03-12",2.4776,2.5001,2.4551,2.4851,4792529.0],["1985-03-13",2.4851,2.5076,2.4476,2.4551,8466543.0],["1985-03-14",2.4551,2.5001,2.4476,2.4701,3451087.0],["1985-03-15",2.4851,2.5001,2.4476,2.4476,4191327.0],["1985-03-18",2.4551,2.4626,2.4175,2.4251,7515804.0],["1985-03-19",2.4326,2.5302,2.4326,2.5227,4233271.0],["1985-03-20",2.5302,2.5827,2.5076,2.5827,9724873.0],["1985-03-21",2.5677,2.6278,2.5602,2.5902,7845145.0],["1985-03-22",2.5902,2.6128,2.5377,2.5452,2703080.0],["1985-03-25",2.5076,2.5302,2.4701,2.4776,3334575.0],["1985-03-26",2.4776,2.5452,2.4701,2.5302,2999797.0],["1985-03-27",2.5151,2.5602,2.5076,2.5452,7261031.0],["1985-03-28",2.5452,2.5752,2.4926,2.5001,7634647.0],["1985-03-29",2.5271,2.5271,2.4968,2.5044,3712074.0],["1985-04-01",2.4892,2.5573,2.4892,2.5573,3079802.0],["1985-04-02",2.5573,2.5649,2.4968,2.5119,2457628.0],["1985-04-03",2.4968,2.5119,2.459,2.4741,9996734.0],["1985-04-04",2.4438,2.4892,2.4363,2.4817,4070931.0],["1985-04-08",2.4892,2.5044,2.4438,2.4665,2554721.0],["1985-04-09",2.459,2.4968,2.459,2.4817,4085689.0],["1985-04-10",2.5119,2.5498,2.5119,2.5422,4271332.0],["1985-04-11",2.5573,2.58,2.5422,2.5573,4053066.0],["1985-04-12",2.5649,2.5725,2.5422,2.5573,2091003.0],["1985-04-15",2.5573,2.58,2.5498,2.5573,1702630.0],["1985-04-16",2.5498,2.5498,2.4817,2.5119,3933447.0],["1985-04-17",2.5044,2.5271,2.4817,2.5119,3930340.0],["1985-04-18",2.5271,2.5573,2.4892,2.5044,6680801.0],["1985-04-19",2.4968,2.5119,2.4817,2.5044,4446877.0],["1985-04-22",2.5195,2.5725,2.4968,2.5649,3079025.0],["1985-04-23",2.5422,2.633,2.5422,2.633,5223624.0],["1985-04-24",2.6481,2.6481,2.6027,2.633,5208866.0],["1985-04-25",2.633,2.6935,2.6179,2.6784,6115329.0],["1985-04-26",2.686,2.7087,2.6481,2.6481,4179676.0],["1985-04-29",2.6481,2.6557,2.6254,2.633,2499572.0],["1985-04-30",2.6406,2.6557,2.6027,2.6103,4519891.0],["1985-05-01",2.6103,2.6179,2.5422,2.58,2884062.0],["1985-05-02",2.5725,2.5876,2.5271,2.5346,4028987.0],["1985-05-03",2.5422,2.5876,2.5422,2.5876,4383184.0],["1985-05-06",2.6027,2.6481,2.5952,2.6406,3497692.0],["1985-05-07",2.633,2.6708,2.6254,2.6557,5266345.0],["1985-05-08",2.6633,2.6784,2.633,2.6633,2886392.0],["1985-05-09",2.6708,2.7238,2.6633,2.7238,7313850.0],["1985-05-10",2.7541,2.7843,2.6481,2.7616,8621892.0],["1985-05-13",2.7616,2.7616,2.7389,2.7465,2264218.0],["1985-05-14",2.7541,2.7692,2.6784,2.7162,4612324.0],["1985-05-15",2.7389,2.7767,2.7238,2.7389,5167698.0],["1985-05-16",2.7465,2.7616,2.7162,2.7465,3284086.0],["1985-05-17",2.7389,2.7843,2.7238,2.7465,6539433.0],["1985-05-20",2.7843,2.7919,2.6406,2.7692,10315201.0],["1985-05-21",2.7616,2.7692,2.7314,2.7389,10416178.0],["1985-05-22",2.7389,2.7616,2.7238,2.7541,5824049.0],["1985-05-23",2.7389,2.7541,2.7087,2.7162,4881078.0],["1985-05-24",2.7011,2.7011,2.6708,2.6708,3654595.0],["1985-05-28",2.7011,2.7465,2.6935,2.7465,6004255.0],["1985-05-29",2.7616,2.7919,2.7465,2.7843,8458775.0],["1985-05-30",2.7919,2.807,2.7541,2.7692,6187567.0],["1985-05-31",2.7616,2.8146,2.7616,2.7843,6212423.0],["1985-06-03",2.8297,2.8373,2.807,2.8146,5649281.0],["1985-06-04",2.8221,2.8448,2.807,2.8297,6064841.0],["1985-06-05",2.86,2.8751,2.8524,2.8675,14851403.0],["1985-06-06",2.8448,2.8675,2.8221,2.8675,3874414.0],["1985-06-07",2.8675,2.8751,2.8146,2.8221,4234048.0],["1985-06-10",2.8146,2.8524,2.807,2.8524,2303055.0],["1985-06-11",2.8524,2.86,2.8221,2.8297,3587018.0],["1985-06-12",2.8297,2.8448,2.807,2.8297,7565516.0],["1985-06-13",2.8221,2.8373,2.7541,2.7616,5049633.0],["1985-06-14",2.7994,2.8827,2.7767,2.86,8451008.0],["1985-06-17",2.8297,2.8373,2.807,2.8221,2770657.0],["1985-06-18",2.807,2.8675,2.807,2.86,5730840.0],["1985-06-19",2.86,2.86,2.8146,2.8146,9771478.0],["1985-06-20",2.8221,2.8373,2.7843,2.8146,4032871.0],["1985-06-21",2.8221,2.8827,2.807,2.8827,7061407.0],["1985-06-24",2.8524,2.9583,2.8373,2.9205,7624549.0],["1985-06-25",2.9281,2.9886,2.9129,2.9281,13088188.0],["1985-06-26",2.9129,2.9205,2.8827,2.8978,10074409.0],["1985-06-27",2.9054,2.9356,2.8827,2.9205,5994157.0],["1985-06-28",2.8943,2.9324,2.8867,2.8943,4203755.0],["1985-07-01",2.9095,2.9095,2.8638,2.9019,4067824.0],["1985-07-02",2.8867,2.9172,2.8562,2.8791,5291978.0],["1985-07-03",2.8715,2.8791,2.8486,2.8638,7529009.0],["1985-07-05",2.8791,2.9019,2.8638,2.9019,2365971.0],["1985-07-08",2.9019,2.9095,2.8867,2.8867,3214956.0],["1985-07-09",2.8791,2.8943,2.841,2.841,2260334.0],["1985-07-10",2.8562,2.8867,2.8486,2.8791,4065494.0],["1985-07-11",2.8943,2.9248,2.8867,2.9095,4342793.0],["1985-07-12",2.9019,2.9172,2.8638,2.8791,2999797.0],["1985-07-15",2.8486,2.8867,2.8105,2.8181,3146602.0],["1985-07-16",2.8181,2.9019,2.8181,2.8943,4913702.0],["1985-07-17",2.9172,2.9476,2.9095,2.94,5587918.0],["1985-07-18",2.9324,2.9324,2.8486,2.8562,4436779.0],["1985-07-19",2.8562,2.8715,2.841,2.8486,3596339.0],["1985-07-22",2.841,2.841,2.8029,2.8258,2581130.0],["1985-07-23",2.8029,2.841,2.7801,2.8105,12878466.0],["1985-07-24",2.7877,2.7953,2.6963,2.7191,7478521.0],["1985-07-25",2.7267,2.742,2.681,2.6963,8171379.0],["1985-07-26",2.7039,2.7267,2.6582,2.6582,6140185.0],["1985-07-29",2.6734,2.681,2.6506,2.6658,2759005.0],["1985-07-30",2.6506,2.6582,2.5668,2.6049,7650958.0],["1985-07-31",2.6277,2.7039,2.6277,2.6963,7922820.0],["1985-08-01",2.7267,2.7572,2.7191,2.742,3701976.0],["1985-08-02",2.7344,2.7344,2.7039,2.7039,1878951.0],["1985-08-05",2.7039,2.7115,2.6658,2.7115,1910798.0],["1985-08-06",2.7115,2.7115,2.6353,2.6506,3569929.0],["1985-08-07",2.6201,2.6506,2.6125,2.6125,3158253.0],["1985-08-08",2.6353,2.6734,2.6277,2.6734,4448430.0],["1985-08-09",2.6734,2.6734,2.6353,2.643,8629660.0],["1985-08-12",2.6506,2.6658,2.6201,2.6582,1802053.0],["1985-08-13",2.6506,2.681,2.6201,2.6506,3038634.0],["1985-08-14",2.6506,2.6658,2.6353,2.6353,2341892.0],["1985-08-15",2.643,2.6506,2.6049,2.6125,2727936.0],["1985-08-16",2.5896,2.6125,2.5668,2.5744,8241286.0],["1985-08-19",2.582,2.5973,2.5516,2.5592,2574140.0],["1985-08-20",2.5439,2.5744,2.5287,2.5744,5817059.0],["1985-08-21",2.5896,2.6125,2.5668,2.6049,3113202.0],["1985-08-22",2.6658,2.6734,2.5516,2.5592,6111446.0],["1985-08-23",2.5439,2.5668,2.5135,2.5363,2392381.0],["1985-08-26",2.5439,2.5668,2.5135,2.5516,4355221.0],["1985-08-27",2.5668,2.582,2.5439,2.5744,2672010.0],["1985-08-28",2.5744,2.5744,2.5211,2.5744,4040638.0],["1985-08-29",2.5668,2.5744,2.5287,2.5439,4306286.0],["1985-08-30",2.5287,2.5363,2.5135,2.5135,9421942.0],["1985-09-03",2.5211,2.5439,2.4906,2.4982,2676670.0],["1985-09-04",2.4982,2.5135,2.4602,2.5059,4418137.0],["1985-09-05",2.5211,2.5439,2.4982,2.4982,5052740.0],["1985-09-06",2.5059,2.582,2.4982,2.582,3947428.0],["1985-09-09",2.582,2.5896,2.5516,2.5668,7565516.0],["1985-09-10",2.5744,2.6125,2.5592,2.5744,3177672.0],["1985-09-11",2.5592,2.5668,2.5059,2.5135,3430892.0],["1985-09-12",2.5135,2.5668,2.5059,2.5592,8000495.0],["1985-09-13",2.5744,2.5973,2.4982,2.5592,7245496.0],["1985-09-16",2.5744,2.6201,2.5516,2.6049,7348027.0],["1985-09-17",2.6125,2.6277,2.5059,2.5135,5319164.0],["1985-09-18",2.5059,2.5135,2.4449,2.4754,12373580.0],["1985-09-19",2.483,2.5592,2.483,2.5439,9126778.0],["1985-09-20",2.582,2.582,2.5516,2.5516,5696663.0],["1985-09-23",2.6049,2.6201,2.5744,2.5973,9390872.0],["1985-09-24",2.5973,2.6125,2.5896,2.5896,4105108.0],["1985-09-25",2.5744,2.5744,2.5135,2.5211,4902051.0],["1985-09-26",2.5135,2.5439,2.483,2.5439,3395938.0],["1985-09-30",2.5495,2.5725,2.5264,2.5495,4354444.0],["1985-10-01",2.5418,2.6186,2.5341,2.6109,9010266.0],["1985-10-02",2.6109,2.6186,2.5418,2.5495,3646827.0],["1985-10-03",2.5418,2.5955,2.5341,2.5725,4150159.0],["1985-10-04",2.5648,2.5725,2.5341,2.5495,2724829.0],["1985-10-07",2.5495,2.5648,2.5341,2.5418,2804057.0],["1985-10-08",2.5495,2.5571,2.5264,2.5341,2777647.0],["1985-10-09",2.5341,2.5495,2.4957,2.4957,3861210.0],["1985-10-10",2.5034,2.5341,2.4957,2.5111,4096564.0],["1985-10-11",2.5264,2.5725,2.5034,2.5571,4274439.0],["1985-10-14",2.5495,2.6186,2.5418,2.6186,4593682.0],["1985-10-15",2.6186,2.6339,2.6032,2.6032,7255594.0],["1985-10-16",2.6032,2.6109,2.5725,2.5955,4217736.0],["1985-10-17",2.5879,2.6647,2.5879,2.657,12831861.0],["1985-10-18",2.6647,2.7338,2.657,2.7031,8466543.0],["1985-10-21",2.7031,2.7031,2.68,2.6877,4042192.0],["1985-10-22",2.7031,2.7414,2.6954,2.7184,5857449.0],["1985-10-23",2.7261,2.7414,2.7107,2.7338,3574590.0],["1985-10-24",2.7261,2.7338,2.6723,2.68,5232945.0],["1985-10-25",2.6723,2.6723,2.6416,2.6493,3037858.0],["1985-10-28",2.6493,2.6647,2.6339,2.6493,3458855.0],["1985-10-29",2.6877,2.7568,2.68,2.7491,6652062.0],["1985-10-30",2.7645,2.8259,2.7568,2.8182,8000495.0],["1985-10-31",2.8259,2.8259,2.7645,2.7952,5900171.0],["1985-11-01",2.7798,2.8029,2.7645,2.7952,5344020.0],["1985-11-04",2.7952,2.8106,2.7568,2.7798,3338459.0],["1985-11-05",2.7798,2.8182,2.6109,2.8182,10656969.0],["1985-11-06",2.8874,2.9027,2.8566,2.9027,9670501.0],["1985-11-07",2.9027,2.9104,2.872,2.8797,8466543.0],["1985-11-08",2.8797,2.9411,2.872,2.9257,6121543.0],["1985-11-11",2.9411,3.0025,2.9104,3.0025,5447327.0],["1985-11-12",3.0025,3.0025,2.9718,3.0025,17072900.0],["1985-11-13",2.9872,2.9872,2.9334,2.9411,6172809.0],["1985-11-14",2.9181,2.9718,2.9181,2.9488,8155844.0],["1985-11-15",2.9488,2.9718,2.9257,2.9411,8621892.0],["1985-11-18",2.9411,2.9565,2.9334,2.9565,6388744.0],["1985-11-19",2.9718,3.0025,2.9565,2.9718,10820086.0],["1985-11-20",2.9565,2.9718,2.9257,2.9488,6143292.0],["1985-11-21",2.9565,2.9949,2.9411,2.9872,8854916.0],["1985-11-22",2.9718,3.0333,2.9641,3.0256,7053640.0],["1985-11-25",3.0179,3.0256,2.9565,2.9641,3287970.0],["1985-11-26",2.9641,2.9872,2.9411,2.9795,35202176.0],["1985-11-27",2.9795,3.0179,2.9718,3.0102,21717847.0],["1985-11-29",3.0333,3.0409,2.9949,3.0025,3807614.0],["1985-12-02",2.9949,3.0025,2.9641,2.9795,6193004.0],["1985-12-03",2.9641,2.9795,2.9565,2.9795,2221497.0],["1985-12-04",2.9795,3.0717,2.9795,3.0717,8000495.0],["1985-12-05",3.087,3.1638,3.0793,3.087,13655213.0],["1985-12-06",3.0716,3.0716,3.0256,3.0563,12971676.0],["1985-12-09",3.087,3.1484,3.0717,3.1408,9087940.0],["1985-12-10",3.1331,3.1638,3.1177,3.1408,6550308.0],["1985-12-11",3.1484,3.2329,3.1484,3.2252,10175386.0],["1985-12-12",3.2406,3.279,3.2176,3.2329,9010266.0],["1985-12-13",3.2483,3.3635,3.2483,3.3327,14447495.0],["1985-12-16",3.3174,3.3635,3.302,3.3251,8233519.0],["1985-12-17",3.3404,3.3788,3.3097,3.3174,6092027.0],["1985-12-18",3.2867,3.3251,3.2483,3.279,6005808.0],["1985-12-19",3.2483,3.2636,3.2176,3.2329,7922820.0],["1985-12-20",3.2483,3.2943,3.2406,3.2406,12800791.0],["1985-12-23",3.2406,3.256,3.1868,3.2099,5065167.0],["1985-12-24",3.1868,3.2022,3.1484,3.1715,2936881.0],["1985-12-26",3.1715,3.1945,3.1561,3.1868,2111198.0],["1985-12-27",3.2929,3.2929,3.1924,3.2929,3633623.0],["1985-12-30",3.3006,3.3315,3.2852,3.3161,8381101.0],["1985-12-31",3.3238,3.3238,3.262,3.2774,3995587.0],["1986-01-02",3.262,3.3083,3.2233,3.2697,4065494.0],["1986-01-03",3.2774,3.3083,3.262,3.2774,2783861.0],["1986-01-06",3.2774,3.2852,3.2156,3.2697,3462738.0],["1986-01-07",3.2852,3.3083,3.2774,3.2852,6477294.0],["1986-01-08",3.3238,3.3856,3.2001,3.2311,13538701.0],["1986-01-09",3.2001,3.2311,3.1306,3.2233,7922820.0],["1986-01-10",3.2233,3.2542,3.1383,3.1692,5017786.0],["1986-01-13",3.1692,3.1692,3.1228,3.146,4362211.0],["1986-01-14",3.1692,3.1769,3.1383,3.1692,4874088.0],["1986-01-15",3.1769,3.2156,3.1692,3.2079,3674790.0],["1986-01-16",3.2233,3.262,3.1847,3.262,6174362.0],["1986-01-17",3.2774,3.2852,3.2156,3.2542,5889296.0],["1986-01-20",3.2156,3.2156,3.1847,3.2079,3176119.0],["1986-01-21",3.2079,3.2311,3.1692,3.1692,3935777.0],["1986-01-22",3.1692,3.1924,3.1383,3.1538,4781655.0],["1986-01-23",3.1538,3.2774,3.146,3.262,6433796.0],["1986-01-24",3.2852,3.3625,3.2852,3.347,9787013.0],["1986-01-27",3.3934,3.4475,3.2542,3.432,6751485.0],["1986-01-28",3.4398,3.5016,3.4166,3.5016,9320964.0],["1986-01-29",3.5248,3.5866,3.5016,3.5866,7922820.0],["1986-01-30",3.5634,3.6407,3.5171,3.548,7845145.0],["1986-01-31",3.4861,3.5712,3.4784,3.4784,6780225.0],["1986-02-03",3.4784,3.5866,3.2929,3.5866,6740611.0],["1986-02-04",3.5712,3.6175,3.5171,3.5634,6064841.0],["1986-02-05",3.5634,3.7103,3.5557,3.7103,7028784.0],["1986-02-06",3.6639,3.7335,3.633,3.6562,6683908.0],["1986-02-07",3.6175,3.7026,3.548,3.6639,6284660.0],["1986-02-10",3.633,3.7026,3.6253,3.6871,5426355.0],["1986-02-11",3.6948,3.7258,3.6407,3.6407,7184133.0],["1986-02-12",3.6562,3.7026,3.6175,3.6485,4076368.0],["1986-02-13",3.6639,3.6794,3.6175,3.6794,3148156.0],["1986-02-14",3.7026,3.8494,3.6794,3.8494,11480321.0],["1986-02-18",3.834,3.8958,3.8108,3.8494,5377420.0],["1986-02-19",3.8417,3.9035,3.7799,3.7953,5686565.0],["1986-02-20",3.7412,3.9113,3.7335,3.9035,5278773.0],["1986-02-21",3.919,4.004,3.9035,3.9886,8155844.0],["1986-02-24",3.9808,4.0968,3.919,4.0272,5867547.0],["1986-02-25",4.0504,4.0504,3.9499,3.9963,4989046.0],["1986-02-26",3.9808,4.0736,3.9499,4.0195,5943668.0],["1986-02-27",4.0427,4.1045,4.0118,4.0968,11029808.0],["1986-02-28",4.1277,4.1354,4.0427,4.0659,8388868.0],["1986-03-03",4.1277,4.2127,4.0504,4.0891,8155844.0],["1986-03-04",4.0813,4.1973,4.0659,4.1122,10253061.0],["1986-03-05",4.0659,4.1277,4.0349,4.1045,5025553.0],["1986-03-06",4.1432,4.2127,4.1354,4.1509,5624425.0],["1986-03-07",4.1354,4.1973,4.12,4.1973,4112876.0],["1986-03-10",4.1664,4.1664,4.0968,4.1122,2927560.0],["1986-03-11",4.1122,4.205,4.0504,4.205,7922820.0],["1986-03-12",4.205,4.2514,4.1586,4.1664,7198892.0],["1986-03-13",4.1432,4.1973,4.12,4.1818,4348230.0],["1986-03-14",4.2127,4.3364,4.205,4.3287,7845145.0],["1986-03-17",4.2668,4.3287,4.1973,4.2205,4553291.0],["1986-03-18",4.205,4.2823,4.1973,4.2359,5030214.0],["1986-03-19",4.2437,4.2591,4.1973,4.2282,3599446.0],["1986-03-20",4.2437,4.2668,4.1895,4.2205,4755245.0],["1986-03-21",4.205,4.2205,4.0581,4.0581,8854916.0],["1986-03-24",4.0813,4.1432,4.0581,4.0813,8311193.0],["1986-03-25",4.0736,4.0891,4.0349,4.0504,4486491.0],["1986-03-26",4.0813,4.2437,4.0581,4.205,8388868.0],["1986-03-27",4.2417,4.3504,4.2417,4.2727,6162711.0],["1986-03-31",4.2727,4.3427,4.2339,4.2727,4651938.0],["1986-04-01",4.2572,4.2727,4.1407,4.1562,4623975.0],["1986-04-02",4.1951,4.2106,4.1484,4.2106,7356571.0],["1986-04-03",4.2106,4.2494,4.1174,4.1562,6560406.0],["1986-04-04",4.1174,4.1562,3.9931,4.0086,8932591.0],["1986-04-07",3.9931,4.0086,3.9154,3.9698,8210216.0],["1986-04-08",4.0086,4.1407,3.9853,4.0863,5221294.0],["1986-04-09",4.1484,4.1951,4.063,4.1018,7058300.0],["1986-04-10",4.1018,4.1251,4.0708,4.1251,3756349.0],["1986-04-11",4.1407,4.2106,4.1251,4.164,5392178.0],["1986-04-14",4.164,4.1718,4.1407,4.1718,2946978.0],["1986-04-15",4.1562,4.164,4.0941,4.1174,5596462.0],["1986-04-16",4.1407,4.2261,4.1329,4.2261,7393855.0],["1986-04-17",4.2572,4.2805,4.1251,4.1718,6091250.0],["1986-04-18",4.164,4.1873,4.0319,4.0397,9243290.0],["1986-04-21",4.0552,4.1251,4.0552,4.0941,7393855.0],["1986-04-22",4.1096,4.1251,4.0397,4.063,5793756.0],["1986-04-23",4.0242,4.063,3.8688,3.9076,14478565.0],["1986-04-24",3.9154,3.9775,3.9154,3.9698,6881202.0],["1986-04-25",3.962,3.9931,3.8688,3.8999,6812072.0],["1986-04-28",3.8999,3.9232,3.7056,3.7678,11884230.0],["1986-04-29",3.8377,3.8843,3.7756,3.7989,15690290.0],["1986-04-30",3.8066,3.8299,3.7289,3.7367,9010266.0],["1986-05-01",3.7367,3.7522,3.6823,3.6901,7059077.0],["1986-05-02",3.7056,3.7134,3.6202,3.6202,5318387.0],["1986-05-05",3.6279,3.7678,3.6279,3.7678,7413274.0],["1986-05-06",3.8299,3.8299,3.76,3.7911,7324725.0],["1986-05-07",3.7522,3.7522,3.6746,3.6901,6674587.0],["1986-05-08",3.7056,3.7134,3.6279,3.6279,7053640.0],["1986-05-09",3.6357,3.6435,3.5813,3.6046,6099018.0],["1986-05-12",3.6046,3.7367,3.5891,3.659,7181026.0],["1986-05-13",3.6435,3.7289,3.6435,3.6901,7028784.0],["1986-05-14",3.7056,3.7445,3.6746,3.7367,6172032.0],["1986-05-15",3.7212,3.7289,3.6046,3.6279,6208539.0],["1986-05-16",3.6357,3.6357,3.558,3.5736,5276443.0],["1986-05-19",3.5891,3.5969,3.5192,3.5736,4002578.0],["1986-05-20",3.5813,3.6357,3.5736,3.6357,7783005.0],["1986-05-21",3.6357,3.6435,3.5347,3.5347,4728836.0],["1986-05-22",3.5658,3.6823,3.558,3.6746,6480401.0],["1986-05-23",3.7056,3.7522,3.6823,3.7289,5479950.0],["1986-05-27",3.7911,3.8455,3.76,3.8455,7542214.0],["1986-05-28",3.8455,3.9465,3.8455,3.9309,9724873.0],["1986-05-29",3.9154,3.9698,3.8843,3.962,5897840.0],["1986-05-30",3.962,3.9775,3.8843,3.8843,9398639.0],["1986-06-02",3.8843,3.9309,3.8144,3.8532,7821843.0],["1986-06-03",3.8377,3.861,3.7989,3.8455,6404279.0],["1986-06-04",3.861,3.8765,3.7989,3.8377,5577044.0],["1986-06-05",3.8377,3.8455,3.7833,3.8455,7098691.0],["1986-06-06",3.8455,3.8532,3.8144,3.8455,3632846.0],["1986-06-09",3.8222,3.8222,3.7289,3.7522,5444997.0],["1986-06-10",3.7367,3.7445,3.6513,3.6746,8000495.0],["1986-06-11",3.6823,3.6979,3.628,3.6357,5143619.0],["1986-06-12",3.6513,3.6746,3.6046,3.6513,5474513.0],["1986-06-13",3.7134,3.8144,3.7056,3.8144,7449781.0],["1986-06-16",3.8222,3.8532,3.7989,3.7989,5202652.0],["1986-06-17",3.7989,3.7989,3.6823,3.6901,4517561.0],["1986-06-18",3.6823,3.7289,3.659,3.7212,7320064.0],["1986-06-19",3.7056,3.7445,3.6823,3.6823,3961410.0],["1986-06-20",3.7056,3.7134,3.6435,3.7134,5355671.0],["1986-06-23",3.6823,3.6979,3.6513,3.6901,3426231.0],["1986-06-24",3.7056,3.7367,3.6668,3.7134,4209969.0],["1986-06-25",3.7289,3.861,3.7134,3.8299,10952133.0],["1986-06-26",3.8532,3.861,3.7911,3.8144,6952663.0],["1986-06-27",3.8669,3.8981,3.82,3.8669,6217083.0],["1986-06-30",3.8747,3.9528,3.8669,3.906,6043869.0],["1986-07-01",3.8903,3.8981,3.8513,3.8669,4955646.0],["1986-07-02",3.8747,3.8825,3.8513,3.8747,3088346.0],["1986-07-03",3.8903,3.906,3.8669,3.8747,3307389.0],["1986-07-07",3.8747,3.8825,3.7263,3.7497,4572710.0],["1986-07-08",3.7028,3.7185,3.6482,3.695,8155844.0],["1986-07-09",3.695,3.7107,3.656,3.6872,7767470.0],["1986-07-10",3.695,3.7888,3.6638,3.7888,7637754.0],["1986-07-11",3.7966,3.7966,3.7185,3.7497,3423124.0],["1986-07-14",3.7185,3.7263,3.6872,3.6872,3330691.0],["1986-07-15",3.656,3.6716,3.5935,3.6169,10330736.0],["1986-07-16",3.6325,3.6638,3.6013,3.6169,4543970.0],["1986-07-17",3.6716,3.7341,3.6404,3.6638,6044645.0],["1986-07-18",3.7028,3.7888,3.656,3.7185,9476314.0],["1986-07-21",3.7185,3.7497,3.7107,3.7341,4122973.0],["1986-07-22",3.7419,3.781,3.7341,3.781,4198318.0],["1986-07-23",3.7888,3.82,3.7653,3.781,3609544.0],["1986-07-24",3.781,3.8669,3.7575,3.8591,4585138.0],["1986-07-25",3.9216,3.9372,3.8669,3.8747,4291527.0],["1986-07-28",3.8747,3.8825,3.7263,3.7497,4141615.0],["1986-07-29",3.7497,3.7653,3.6247,3.6403,8000495.0],["1986-07-30",3.656,3.7341,3.6247,3.7107,6530112.0],["1986-07-31",3.7185,3.7575,3.7028,3.7497,4568049.0],["1986-08-01",3.7497,3.7575,3.6482,3.6716,3656148.0],["1986-08-04",3.656,3.6872,3.5857,3.6638,5095461.0],["1986-08-05",3.7028,3.7107,3.6638,3.6716,3559055.0],["1986-08-06",3.6638,3.7107,3.656,3.6794,3890726.0],["1986-08-07",3.6872,3.7575,3.6794,3.7185,4507463.0],["1986-08-08",3.7419,3.7653,3.7341,3.7497,3794409.0],["1986-08-11",3.7888,3.8356,3.7731,3.8356,5481504.0],["1986-08-12",3.8591,3.9372,3.8278,3.9372,6966644.0],["1986-08-13",3.9294,3.9763,3.8981,3.9216,7719312.0],["1986-08-14",3.9138,3.9216,3.8747,3.8747,4008015.0],["1986-08-15",3.8903,3.906,3.8435,3.8981,4607663.0],["1986-08-18",3.9216,3.9216,3.8825,3.8903,2965620.0],["1986-08-19",3.8903,3.8981,3.8591,3.8669,2371409.0],["1986-08-20",3.8981,4.0466,3.8903,4.0231,8932591.0],["1986-08-21",4.0388,4.0544,3.9841,4.0075,6928584.0],["1986-08-22",3.9997,4.0075,3.9684,3.9919,2858429.0],["1986-08-25",3.9997,4.0153,3.9606,4.0075,3351663.0],["1986-08-26",4.0231,4.1169,4.0153,4.1169,5789096.0],["1986-08-27",4.1013,4.1247,4.0856,4.1169,4284537.0],["1986-08-28",4.1012,4.1247,4.0778,4.0856,4532319.0],["1986-08-29",4.0934,4.1247,4.0622,4.1169,3093007.0],["1986-09-02",4.1325,4.1481,3.9997,4.0309,5001474.0],["1986-09-03",4.0075,4.0466,3.9763,4.0466,3797516.0],["1986-09-04",4.0388,4.1091,4.0153,4.0856,9010266.0],["1986-09-05",4.0622,4.07,3.9997,4.0153,6059404.0],["1986-09-08",3.9684,3.9997,3.945,3.945,8466543.0],["1986-09-09",3.9606,3.9919,3.906,3.9372,5598793.0],["1986-09-10",3.9372,3.9528,3.8669,3.8669,6134748.0],["1986-09-11",3.8513,3.8513,3.6872,3.6872,11340507.0],["1986-09-12",3.6872,3.7028,3.5779,3.6091,11107483.0],["1986-09-15",3.6638,3.6716,3.5779,3.5935,7082380.0],["1986-09-16",3.5935,3.6325,3.5622,3.6325,4471733.0],["1986-09-17",3.6325,3.656,3.6013,3.6169,4324928.0],["1986-09-18",3.6091,3.656,3.5857,3.656,4355221.0],["1986-09-19",3.656,3.656,3.5466,3.5857,6521568.0],["1986-09-22",3.6091,3.6247,3.5857,3.6247,3175342.0],["1986-09-23",3.6325,3.6403,3.5779,3.6091,4419691.0],["1986-09-24",3.6013,3.6482,3.5935,3.6169,3907814.0],["1986-09-25",3.6169,3.6247,3.4763,3.5154,5871431.0],["1986-09-26",3.4841,3.4997,3.4607,3.4841,6297865.0],["1986-09-29",3.4112,3.4583,3.3797,3.4112,13515399.0],["1986-09-30",3.4348,3.5369,3.4348,3.5369,8311193.0],["1986-10-01",3.5526,3.6312,3.5369,3.6155,5775114.0],["1986-10-02",3.6155,3.647,3.5448,3.5684,4828260.0],["1986-10-03",3.5841,3.5998,3.5055,3.5133,5852012.0],["1986-10-06",3.5291,3.5526,3.4976,3.5526,1991579.0],["1986-10-07",3.5526,3.5526,3.5133,3.5448,2978048.0],["1986-10-08",3.5291,3.6312,3.5212,3.6312,3687218.0],["1986-10-09",3.6312,3.6705,3.5919,3.6234,4007238.0],["1986-10-10",3.5841,3.6077,3.5526,3.5762,2736480.0],["1986-10-13",3.5919,3.6077,3.5526,3.5919,1405135.0],["1986-10-14",3.6234,3.6784,3.6155,3.6548,4448430.0],["1986-10-15",3.6705,3.757,3.6548,3.7491,5629863.0],["1986-10-16",3.7727,3.7727,3.6627,3.6863,7051310.0],["1986-10-17",3.6627,3.6863,3.6391,3.6705,6059404.0],["1986-10-20",3.6391,3.6391,3.5762,3.5998,4964190.0],["1986-10-21",3.5998,3.6312,3.5369,3.5684,6098241.0],["1986-10-22",3.5762,3.6155,3.5762,3.5998,4175792.0],["1986-10-23",3.6077,3.6312,3.5605,3.6312,4118313.0],["1986-10-24",3.6312,3.647,3.5605,3.5762,2164794.0],["1986-10-27",3.6155,3.7098,3.5919,3.6941,3729939.0],["1986-10-28",3.7098,3.7334,3.6548,3.6705,3079802.0],["1986-10-29",3.6548,3.6705,3.5998,3.6234,4528435.0],["1986-10-30",3.7727,3.7727,3.6705,3.702,8233519.0],["1986-10-31",3.702,3.7177,3.6705,3.6863,3342343.0],["1986-11-03",3.702,3.7413,3.702,3.7256,3458855.0],["1986-11-04",3.7256,3.7256,3.6627,3.6784,4664366.0],["1986-11-05",3.6705,3.7256,3.6705,3.7098,2794736.0],["1986-11-06",3.702,3.7413,3.6784,3.6941,3444096.0],["1986-11-07",3.6863,3.7098,3.6627,3.6705,3250686.0],["1986-11-10",3.6627,3.7491,3.6548,3.7256,3465845.0],["1986-11-11",3.7413,3.7491,3.7098,3.7177,3922573.0],["1986-11-12",3.7177,3.7256,3.6155,3.6312,4794083.0],["1986-11-13",3.6234,3.6391,3.5369,3.5369,6465642.0],["1986-11-14",3.5448,3.5919,3.5291,3.5526,4829813.0],["1986-11-17",3.5369,3.6548,3.5369,3.5919,4004908.0],["1986-11-18",3.5998,3.6155,3.5212,3.5526,5177019.0],["1986-11-19",3.5291,3.5605,3.4269,3.4426,10408410.0],["1986-11-20",3.5212,3.5369,3.4898,3.5291,10020037.0],["1986-11-21",3.5448,3.6234,3.5212,3.6234,7767470.0],["1986-11-24",3.6077,3.647,3.5841,3.6312,5352564.0],["1986-11-25",3.6234,3.6312,3.5841,3.6155,4493482.0],["1986-11-26",3.5919,3.6234,3.5841,3.6155,2764443.0],["1986-11-28",3.6155,3.6312,3.5998,3.6155,2212176.0],["1986-12-01",3.5684,3.6312,3.5605,3.6312,3995587.0],["1986-12-02",3.647,3.7649,3.647,3.757,10175386.0],["1986-12-03",3.7727,3.8592,3.757,3.8199,16855411.0],["1986-12-04",3.8277,3.8985,3.8199,3.8356,7845145.0],["1986-12-05",3.8277,3.8749,3.7806,3.8356,6134748.0],["1986-12-08",3.7884,3.8277,3.7334,3.8042,7010142.0],["1986-12-09",3.7649,3.7727,3.7413,3.7727,4591352.0],["1986-12-10",3.7727,3.7884,3.757,3.7727,9165615.0],["1986-12-11",3.7649,3.7649,3.6705,3.7098,5281103.0],["1986-12-12",3.6941,3.7098,3.647,3.647,4186667.0],["1986-12-15",3.6391,3.7334,3.6312,3.7334,20428447.0],["1986-12-16",3.757,3.7649,3.6863,3.7413,7623772.0],["1986-12-17",3.7098,3.7413,3.6941,3.702,4690775.0],["1986-12-18",3.6863,3.7334,3.6784,3.7256,5801524.0],["1986-12-19",3.7334,3.7649,3.7177,3.7413,10486085.0],["1986-12-22",3.757,3.7806,3.7256,3.7334,7600470.0],["1986-12-23",3.7334,3.757,3.6391,3.647,35885713.0],["1986-12-24",3.6548,3.702,3.6548,3.6941,11495856.0],["1986-12-26",3.709,3.7248,3.6695,3.709,1424554.0],["1986-12-29",3.6853,3.709,3.6536,3.6774,2685215.0],["1986-12-30",3.6694,3.6694,3.622,3.6378,4202201.0],["1986-12-31",3.622,3.6299,3.5271,3.5825,9010266.0],["1987-01-02",3.6141,3.6615,3.6062,3.6615,4315607.0],["1987-01-05",3.7485,3.8197,3.709,3.7802,10128781.0],["1987-01-06",3.8118,3.8751,3.8118,3.8434,11596833.0],["1987-01-07",3.8434,3.8988,3.8276,3.883,9238629.0],["1987-01-08",3.883,3.9779,3.8592,3.9779,11775485.0],["1987-01-09",3.9462,4.0095,3.9225,3.9937,10239856.0],["1987-01-12",3.9858,4.0016,3.9462,3.9779,7558525.0],["1987-01-13",3.9779,4.0095,3.9542,3.97,7257924.0],["1987-01-14",3.9858,4.057,3.97,4.0411,8357021.0],["1987-01-15",4.0965,4.1519,4.057,4.1123,9870901.0],["1987-01-16",4.1281,4.1756,4.1044,4.1202,15767965.0],["1987-01-19",4.1123,4.2309,4.0807,4.2151,8090597.0],["1987-01-20",4.2547,4.3575,4.2468,4.2705,13054011.0],["1987-01-21",4.2468,4.3496,4.2151,4.31,9977316.0],["1987-01-22",4.2626,4.3891,4.2547,4.3891,10027028.0],["1987-01-23",4.4366,4.6105,4.3654,4.3733,19468388.0],["1987-01-26",4.3179,4.3496,4.2705,4.3021,8907735.0],["1987-01-27",4.3496,4.4128,4.3417,4.4128,9158624.0],["1987-01-28",4.4286,4.4603,4.3575,4.3891,6989170.0],["1987-01-29",4.4366,4.4445,4.3891,4.397,7043542.0],["1987-01-30",4.3654,4.3733,4.2705,4.3021,10691146.0],["1987-02-02",4.2784,4.3496,4.2705,4.3337,6883532.0],["1987-02-03",4.3496,4.3654,4.223,4.2309,7563963.0],["1987-02-04",4.2784,4.2863,4.2388,4.2468,7345697.0],["1987-02-05",4.3021,4.3021,4.2388,4.2942,7365892.0],["1987-02-06",4.2863,4.3258,4.223,4.2388,6181353.0],["1987-02-09",4.2468,4.3179,4.2309,4.3021,3902377.0],["1987-02-10",4.2863,4.31,4.2151,4.2626,5779775.0],["1987-02-11",4.2626,4.2942,4.2072,4.2784,9759827.0],["1987-02-12",4.31,4.3575,4.2705,4.3179,5964641.0],["1987-02-13",4.3021,4.4128,4.3021,4.3654,5576267.0],["1987-02-17",4.3654,4.4919,4.3575,4.484,7252487.0],["1987-02-18",4.5235,4.6105,4.4286,4.4524,7556972.0],["1987-02-19",4.4761,4.5156,4.4286,4.4682,5880752.0],["1987-02-20",4.4524,4.4761,4.4128,4.4207,7348804.0],["1987-02-23",4.397,4.4207,4.3021,4.3337,7514251.0],["1987-02-24",4.3417,4.397,4.3179,4.3812,4857776.0],["1987-02-25",4.3654,4.3733,4.31,4.3417,6704104.0],["1987-02-26",4.3496,4.6185,4.3338,4.6026,20544183.0],["1987-02-27",4.6184,4.7608,4.6184,4.6817,14446718.0],["1987-03-02",4.7924,4.8636,4.7133,4.8557,12950703.0],["1987-03-03",4.8399,4.8478,4.7608,4.7687,8376440.0],["1987-03-04",4.7766,4.8399,4.7133,4.8399,8664613.0],["1987-03-05",4.8794,4.9111,4.8399,4.8794,6089697.0],["1987-03-06",4.8794,5.0929,4.832,5.0929,9323295.0],["1987-03-09",4.8873,4.919,4.8636,4.8636,14588086.0],["1987-03-10",4.919,5.0139,4.919,4.998,12807005.0],["1987-03-11",5.0455,5.0534,4.9348,4.9506,13534817.0],["1987-03-12",4.9427,4.9743,4.9031,4.9585,5691226.0],["1987-03-13",4.9427,4.9585,4.8952,4.9031,5688119.0],["1987-03-16",4.8636,4.8952,4.8241,4.8715,3672460.0],["1987-03-17",4.8241,4.9111,4.8241,4.9111,5737054.0],["1987-03-18",4.9822,5.1404,4.9031,4.9743,23231727.0],["1987-03-19",5.0534,5.0613,4.9506,4.9822,11334293.0],["1987-03-20",5.0297,5.0376,4.8794,4.8873,17022411.0],["1987-03-23",4.8399,4.8952,4.832,4.8636,11159525.0],["1987-03-24",5.0613,5.0692,4.9427,4.9743,15235893.0],["1987-03-25",4.9901,4.9901,4.9348,4.9585,6106008.0],["1987-03-26",4.9822,5.0139,4.9506,4.9506,7958550.0],["1987-03-27",4.9901,4.998,4.8478,4.8478,7123547.0],["1987-03-30",4.6415,4.7925,4.6097,4.6415,15973803.0],["1987-03-31",4.705,4.7607,4.6574,4.7289,8364012.0],["1987-04-01",4.6733,4.7289,4.6653,4.7289,9988967.0],["1987-04-02",4.7607,4.7607,4.5381,4.5779,17204947.0],["1987-04-03",4.6097,4.7607,4.5779,4.7209,18393370.0],["1987-04-06",4.7845,4.8004,4.7289,4.7527,6739834.0],["1987-04-07",4.7289,4.7448,4.6653,4.6733,8699567.0],["1987-04-08",4.705,4.713,4.6415,4.6733,6186790.0],["1987-04-09",4.6653,4.6891,4.5779,4.5779,7767470.0],["1987-04-10",4.5779,4.6335,4.5461,4.6017,6508363.0],["1987-04-13",4.5858,4.6256,4.5779,4.5779,6218637.0],["1987-04-14",4.5143,4.5302,4.3077,4.411,14835868.0],["1987-04-15",4.4905,4.4984,4.3395,4.4189,9864687.0],["1987-04-16",4.4666,4.4984,4.4189,4.4348,10563760.0],["1987-04-20",4.4666,4.4746,4.403,4.4348,5879975.0],["1987-04-21",4.4269,4.4428,4.3553,4.4269,9553989.0],["1987-04-22",4.3951,4.4189,4.3077,4.3156,11029808.0],["1987-04-23",4.3553,4.3633,4.2361,4.2441,8311193.0],["1987-04-24",4.2123,4.2759,4.1964,4.1964,8466543.0],["1987-04-27",4.1408,4.1964,4.101,4.1408,14369820.0],["1987-04-28",4.1726,4.1884,4.109,4.1487,7767470.0],["1987-04-29",4.1805,4.2759,4.1805,4.2282,10563760.0],["1987-04-30",4.2282,4.3792,4.2202,4.3315,6515354.0],["1987-05-01",4.3236,4.3633,4.2997,4.3077,4539310.0],["1987-05-04",4.3315,4.3792,4.2043,4.2918,6126981.0],["1987-05-05",4.3712,4.4189,4.3553,4.3951,5481504.0],["1987-05-06",4.403,4.411,4.2997,4.3315,5198768.0],["1987-05-07",4.3236,4.3633,4.2441,4.26,5754142.0],["1987-05-08",4.2838,4.3077,4.2202,4.2202,5361885.0],["1987-05-11",4.1646,4.3712,4.1328,4.1646,5709091.0],["1987-05-12",4.1646,4.2759,4.1328,4.2123,5825603.0],["1987-05-13",4.2282,4.2759,4.101,4.1964,6408163.0],["1987-05-14",4.1964,4.2282,4.1328,4.1805,3301952.0],["1987-05-15",4.1328,4.1487,4.0057,4.0057,6369326.0],["1987-05-18",3.9898,4.0056,3.7513,3.8467,9359802.0],["1987-05-19",3.9103,3.9898,3.8467,3.8944,8466543.0],["1987-05-20",3.8785,4.0692,3.8467,4.0692,8311193.0],["1987-05-21",4.101,4.2282,4.101,4.1964,7029561.0],["1987-05-22",4.1964,4.2441,4.1646,4.2123,3472059.0],["1987-05-26",4.3712,4.4507,4.2918,4.4507,8233519.0],["1987-05-27",4.4348,4.4348,4.3077,4.403,3357877.0],["1987-05-28",4.3871,4.4348,4.3077,4.4189,3922573.0],["1987-05-29",4.4348,4.4507,4.2759,4.2918,3494197.0],["1987-06-01",4.3871,4.3871,4.2759,4.2759,2969504.0],["1987-06-02",4.2759,4.3395,4.2282,4.2759,4039085.0],["1987-06-03",4.3077,4.4348,4.3077,4.3871,4854669.0],["1987-06-04",4.3553,4.4189,4.3236,4.3553,3463903.0],["1987-06-05",4.3871,4.3871,4.2759,4.2918,3081744.0],["1987-06-08",4.26,4.3553,4.1964,4.3077,5010018.0],["1987-06-09",4.3395,4.403,4.2918,4.3712,4310946.0],["1987-06-10",4.4189,4.4984,4.3871,4.4348,8194681.0],["1987-06-11",4.4507,4.4825,4.4189,4.4189,4543970.0],["1987-06-12",4.4825,4.562,4.4348,4.5461,6330488.0],["1987-06-15",4.5779,4.6891,4.5143,4.562,6058627.0],["1987-06-16",4.562,4.6097,4.5461,4.6097,4349783.0],["1987-06-17",4.6097,4.6097,4.5302,4.562,3571871.0],["1987-06-18",4.562,4.5938,4.4984,4.5461,3761009.0],["1987-06-19",4.4984,4.5938,4.4984,4.562,8194681.0],["1987-06-22",4.6097,4.705,4.6097,4.6733,4776994.0],["1987-06-23",4.6892,4.6892,4.5938,4.6256,4738157.0],["1987-06-24",4.5779,4.6574,4.5302,4.5302,3372636.0],["1987-06-25",4.5938,4.6574,4.5938,4.6256,3863151.0],["1987-06-26",4.6019,4.6658,4.57,4.6019,3558667.0],["1987-06-29",4.5859,4.6339,4.506,4.522,4116759.0],["1987-06-30",4.522,4.538,4.3622,4.3782,4543970.0],["1987-07-01",4.3303,4.4262,4.3143,4.4262,5825603.0],["1987-07-02",4.4581,4.506,4.4421,4.4741,3464680.0],["1987-07-06",4.538,4.554,4.4581,4.4901,4466295.0],["1987-07-07",4.4741,4.4901,4.3942,4.3942,6000371.0],["1987-07-08",4.3942,4.4262,4.3143,4.3303,3430503.0],["1987-07-09",4.3463,4.3622,4.2184,4.2664,5864440.0],["1987-07-10",4.2664,4.3143,4.2344,4.2504,4427458.0],["1987-07-13",4.2504,4.2664,4.2024,4.2344,3670518.0],["1987-07-14",4.2184,4.2504,4.2024,4.2344,6563513.0],["1987-07-15",4.2184,4.2664,4.1865,4.2184,5670253.0],["1987-07-16",4.2344,4.2504,4.1385,4.2025,3436329.0],["1987-07-17",4.2344,4.2504,4.1705,4.1865,6641187.0],["1987-07-20",4.1865,4.2184,4.0906,4.1066,4039085.0],["1987-07-21",4.1226,4.2983,4.1226,4.2983,8621892.0],["1987-07-22",4.2823,4.4262,4.2823,4.4102,7184910.0],["1987-07-23",4.3942,4.4102,4.3143,4.3622,4582808.0],["1987-07-24",4.3463,4.4102,4.2983,4.3143,2722110.0],["1987-07-27",4.3303,4.506,4.2983,4.506,5243043.0],["1987-07-28",4.6658,4.6818,4.554,4.6179,10680272.0],["1987-07-29",4.6339,4.7298,4.57,4.7298,8466543.0],["1987-07-30",4.7617,4.7777,4.6658,4.7138,8117007.0],["1987-07-31",4.6818,4.7617,4.6658,4.7138,5204205.0],["1987-08-03",4.6179,4.6818,4.57,4.6019,4233271.0],["1987-08-04",4.57,4.6339,4.554,4.554,4621645.0],["1987-08-05",4.6179,4.6978,4.6179,4.6658,4971181.0],["1987-08-06",4.6818,4.7617,4.57,4.7457,5320717.0],["1987-08-07",4.7457,4.7617,4.6818,4.6818,4854669.0],["1987-08-10",4.6818,4.8256,4.6818,4.8096,6213976.0],["1987-08-11",4.8416,4.9535,4.7937,4.9535,13282374.0],["1987-08-12",4.9694,5.0333,4.8736,4.9694,9631663.0],["1987-08-13",4.9854,5.0813,4.9694,5.0813,6718862.0],["1987-08-14",5.0014,5.0813,4.9854,5.0334,4699320.0],["1987-08-17",5.0493,5.0973,5.0334,5.0813,3727609.0],["1987-08-18",4.9854,5.0174,4.8096,4.8576,7534446.0],["1987-08-19",4.8416,4.9215,4.7777,4.8895,3864705.0],["1987-08-20",4.9215,4.9854,4.8736,4.9375,6485838.0],["1987-08-21",4.9375,5.0493,4.9375,4.9854,6951886.0],["1987-08-24",4.9694,4.9854,4.8576,4.8736,3039800.0],["1987-08-25",4.9375,5.0333,4.9215,4.9694,5281880.0],["1987-08-26",4.9694,5.0014,4.7777,4.7937,3961410.0],["1987-08-27",4.7937,4.8736,4.7777,4.8256,4000247.0],["1987-08-28",4.8576,4.9215,4.6658,4.6658,5087693.0],["1987-08-31",4.6818,4.7937,4.6818,4.7457,4971181.0],["1987-09-01",4.7617,4.8256,4.554,4.6019,4582808.0],["1987-09-02",4.6339,4.6978,4.57,4.6179,8489845.0],["1987-09-03",4.6499,4.6818,4.554,4.6019,5957650.0],["1987-09-04",4.6019,4.6339,4.5859,4.5859,3882570.0],["1987-09-08",4.554,4.6339,4.4102,4.538,5980952.0],["1987-09-09",4.554,4.6179,4.506,4.5859,3961410.0],["1987-09-10",4.6978,4.7298,4.6019,4.7138,5165368.0],["1987-09-11",4.6978,4.8096,4.6978,4.7617,6408163.0],["1987-09-14",4.7937,4.8576,4.7298,4.8576,6252814.0],["1987-09-15",4.8256,4.8416,4.7138,4.7617,3260784.0],["1987-09-16",4.6818,4.7777,4.6019,4.6019,5398392.0],["1987-09-17",4.6658,4.6658,4.554,4.57,4505133.0],["1987-09-18",4.6019,4.6658,4.5859,4.6179,4854669.0],["1987-09-21",4.6818,4.7617,4.554,4.5859,3275542.0],["1987-09-22",4.6019,4.7298,4.57,4.7138,3557890.0],["1987-09-23",4.7298,4.7298,4.6339,4.7138,4466295.0],["1987-09-24",4.6499,4.7777,4.5859,4.5859,1976821.0],["1987-09-25",4.5859,4.6658,4.57,4.6499,3207965.0],["1987-09-28",4.6658,4.7298,4.4421,4.4421,8078169.0],["1987-09-29",4.5506,4.6474,4.5344,4.599,7573284.0],["1987-09-30",4.6313,4.6797,4.599,4.6313,4621645.0],["1987-10-01",4.6958,4.8088,4.6635,4.8088,4941276.0],["1987-10-02",4.8088,4.8572,4.7442,4.7765,5497039.0],["1987-10-05",4.7849,4.8174,4.72,4.7687,6471468.0],["1987-10-06",4.7849,4.7849,4.5741,4.6065,3947040.0],["1987-10-07",4.5903,4.6876,4.5741,4.6876,7855631.0],["1987-10-08",4.6552,4.6714,4.5578,4.6065,3788195.0],["1987-10-09",4.6065,4.6552,4.5416,4.5416,3298845.0],["1987-10-12",4.5741,4.6389,4.5416,4.5741,3384287.0],["1987-10-13",4.7038,4.7038,4.6065,4.6714,5968136.0],["1987-10-14",4.5903,4.6227,4.4443,4.493,5632581.0],["1987-10-15",4.3794,4.5092,4.3308,4.347,8593929.0],["1987-10-16",4.3308,4.3794,3.9415,3.9577,12318820.0],["1987-10-19",3.7306,3.8442,2.7574,2.9196,19582570.0],["1987-10-20",3.1143,3.7955,2.6925,3.1467,20965568.0],["1987-10-21",3.4062,3.8117,3.4062,3.7306,15647569.0],["1987-10-22",3.0494,3.5684,3.0494,3.3738,13789202.0],["1987-10-23",3.2765,3.536,3.2602,3.39,7246662.0],["1987-10-26",3.1143,3.2116,2.8547,2.8547,10921840.0],["1987-10-27",3.1791,3.244,2.9845,3.0818,9652247.0],["1987-10-28",2.8872,3.0656,2.8547,2.9521,10469773.0],["1987-10-29",2.9521,3.1305,2.9196,3.0656,8309251.0],["1987-10-30",3.244,3.39,3.1305,3.1305,9820024.0],["1987-11-02",3.1143,3.3089,3.098,3.2602,4475616.0],["1987-11-03",3.1954,3.2602,3.0494,3.2602,5534711.0],["1987-11-04",3.1467,3.2927,3.1467,3.2765,4373863.0],["1987-11-05",3.244,3.3576,3.2116,3.3089,7616393.0],["1987-11-06",3.3576,3.5846,3.2116,3.244,5669865.0],["1987-11-09",3.2116,3.2116,3.0169,3.1143,5333534.0],["1987-11-10",3.0007,3.0494,2.8872,2.9196,6847025.0],["1987-11-11",3.0169,3.1467,3.0169,3.0818,4494258.0],["1987-11-12",3.2602,3.2927,3.2278,3.2765,7274236.0],["1987-11-13",3.244,3.3089,3.2116,3.244,4637568.0],["1987-11-16",3.3413,3.3576,3.1791,3.2765,3638672.0],["1987-11-17",3.2116,3.2278,3.1305,3.1791,4369979.0],["1987-11-18",3.1954,3.2278,3.0818,3.1954,3439824.0],["1987-11-19",3.0818,3.1629,3.0332,3.0656,4454256.0],["1987-11-20",2.9845,3.1629,2.9683,3.1143,7568623.0],["1987-11-23",3.0007,3.2602,3.0007,3.0169,3143495.0],["1987-11-24",3.0656,3.1467,3.0169,3.1143,5442667.0],["1987-11-25",3.1143,3.2278,3.1143,3.1305,5167698.0],["1987-11-27",3.0818,3.1629,3.0332,3.0656,3256512.0],["1987-11-30",2.9358,3.2278,2.7736,2.9034,7323171.0],["1987-12-01",2.9683,3.0007,2.8385,2.8385,3730716.0],["1987-12-02",2.8547,2.9196,2.7899,2.9034,3867035.0],["1987-12-03",2.8872,2.8872,2.725,2.7574,6693618.0],["1987-12-04",2.725,2.8385,2.6925,2.8061,6368549.0],["1987-12-07",2.7899,2.8223,2.7574,2.7899,3235151.0],["1987-12-08",2.7736,2.8872,2.725,2.8872,3707802.0],["1987-12-09",2.8547,2.9683,2.8385,2.9034,6701385.0],["1987-12-10",2.8385,2.9196,2.7899,2.7899,6349519.0],["1987-12-11",2.8061,2.9034,2.7574,2.8223,5116821.0],["1987-12-14",2.7899,2.9521,2.7736,2.9521,5026718.0],["1987-12-15",2.9845,3.1467,2.9683,3.0169,6935963.0],["1987-12-16",3.0169,3.098,2.9845,3.0656,5090800.0],["1987-12-17",3.0656,3.0818,2.9683,2.9845,6074550.0],["1987-12-18",3.0007,3.098,2.9683,3.0656,9880999.0],["1987-12-21",3.098,3.1305,3.0656,3.1305,5728509.0],["1987-12-22",3.1143,3.1143,2.9521,3.0007,4667861.0],["1987-12-23",3.0007,3.0656,2.9521,3.0169,5485776.0],["1987-12-24",3.0494,3.0656,2.9845,3.0007,2797843.0],["1987-12-28",2.9196,3.0332,2.8872,2.9683,3897328.0],["1987-12-29",2.9196,2.9521,2.871,2.8872,3586629.0],["1987-12-30",2.9034,3.0007,2.871,2.9683,5179738.0],["1987-12-31",2.9931,3.0258,2.9441,2.9931,6224851.0],["1988-01-04",3.0512,3.1996,3.0512,3.1666,6229123.0],["1988-01-05",3.2656,3.3316,3.1337,3.2656,7731740.0],["1988-01-06",3.2986,3.3481,3.1666,3.2986,4116759.0],["1988-01-07",3.2656,3.414,3.2491,3.414,6173197.0],["1988-01-08",3.3975,3.414,3.1337,3.1501,6080764.0],["1988-01-11",3.1666,3.2821,3.1501,3.2821,5736277.0],["1988-01-12",3.2491,3.2821,3.0842,3.2656,4233271.0],["1988-01-13",3.2326,3.3316,3.1996,3.2986,4350172.0],["1988-01-14",3.2656,3.2986,3.1996,3.2821,3075142.0],["1988-01-15",3.3975,3.4305,3.3151,3.3481,7247827.0],["1988-01-18",3.3481,3.3975,3.3151,3.3481,2857652.0],["1988-01-19",3.3151,3.381,3.2986,3.3316,4248418.0],["1988-01-20",3.2821,3.3481,3.2161,3.2986,6097464.0],["1988-01-21",3.3481,3.3646,3.1996,3.3151,5792591.0],["1988-01-22",3.3646,3.381,3.3151,3.3646,2988146.0],["1988-01-25",3.414,3.546,3.381,3.4965,7088205.0],["1988-01-26",3.4305,3.48,3.381,3.4305,3314768.0],["1988-01-27",3.4305,3.4305,3.2326,3.3151,5786765.0],["1988-01-28",3.3316,3.3646,3.2656,3.2986,3642167.0],["1988-01-29",3.3316,3.4635,3.3151,3.4635,5204205.0],["1988-02-01",3.4965,3.546,3.447,3.5295,4505133.0],["1988-02-02",3.4965,3.5295,3.447,3.513,3416522.0],["1988-02-03",3.4965,3.5295,3.381,3.414,3555948.0],["1988-02-04",3.414,3.48,3.414,3.447,3673625.0],["1988-02-05",3.4635,3.48,3.381,3.381,2777259.0],["1988-02-08",3.3316,3.3316,3.2821,3.2986,3369529.0],["1988-02-09",3.2986,3.3481,3.2326,3.3316,3323701.0],["1988-02-10",3.3151,3.414,3.2656,3.414,3766058.0],["1988-02-11",3.3975,3.414,3.3316,3.3646,3671295.0],["1988-02-12",3.3646,3.3975,3.3151,3.3316,2919792.0],["1988-02-16",3.3316,3.3481,3.2986,3.3481,1923614.0],["1988-02-17",3.3481,3.381,3.2986,3.3646,2955911.0],["1988-02-18",3.3316,3.3481,3.2656,3.3151,2018766.0],["1988-02-19",3.2986,3.3151,3.2491,3.3151,4119478.0],["1988-02-22",3.3151,3.447,3.2656,3.3975,3421571.0],["1988-02-23",3.3975,3.4305,3.3151,3.3646,3638283.0],["1988-02-24",3.3316,3.4635,3.3316,3.4305,3672072.0],["1988-02-25",3.414,3.4965,3.3316,3.3481,5691614.0],["1988-02-26",3.3481,3.3646,3.3151,3.3481,2120519.0],["1988-02-29",3.3481,3.4635,3.3481,3.4305,3922573.0],["1988-03-01",3.4635,3.4965,3.3975,3.4635,5786765.0],["1988-03-02",3.48,3.5295,3.4635,3.48,4660482.0],["1988-03-03",3.5295,3.6449,3.513,3.6119,7337541.0],["1988-03-04",3.6119,3.6449,3.546,3.5955,3703530.0],["1988-03-07",3.579,3.6779,3.546,3.6779,5028660.0],["1988-03-08",3.6779,3.7109,3.6449,3.6944,5308289.0],["1988-03-09",3.6944,3.6944,3.6449,3.6779,3022323.0],["1988-03-10",3.6779,3.6944,3.546,3.579,4194434.0],["1988-03-11",3.5625,3.5625,3.447,3.5295,3294961.0],["1988-03-14",3.513,3.546,3.4965,3.5295,2084012.0],["1988-03-15",3.5295,3.5295,3.447,3.4965,2595889.0],["1988-03-16",3.4635,3.48,3.381,3.447,5063614.0],["1988-03-17",3.4635,3.5625,3.4635,3.5625,4699320.0],["1988-03-18",3.5295,3.546,3.447,3.4965,7956608.0],["1988-03-21",3.4305,3.48,3.414,3.4635,2957464.0],["1988-03-22",3.513,3.513,3.3975,3.4305,3961410.0],["1988-03-23",3.447,3.4635,3.3975,3.4305,2801338.0],["1988-03-24",3.3316,3.3975,3.2986,3.3151,3556336.0],["1988-03-25",3.3151,3.3481,3.1666,3.2326,3961410.0],["1988-03-28",3.1501,3.2491,3.1337,3.2326,5243043.0],["1988-03-29",3.2986,3.2986,3.2161,3.2326,3742367.0],["1988-03-30",3.2326,3.2821,3.1172,3.1337,5525002.0],["1988-03-31",3.1831,3.2326,3.1501,3.2161,5376255.0],["1988-04-04",3.2081,3.2414,3.125,3.1416,3436329.0],["1988-04-05",3.1583,3.2912,3.1583,3.2746,3092230.0],["1988-04-06",3.2414,3.3744,3.2081,3.3744,6552638.0],["1988-04-07",3.4076,3.4575,3.258,3.3411,5265957.0],["1988-04-08",3.3744,3.4741,3.2248,3.4242,3139612.0],["1988-04-11",3.4409,3.4741,3.4076,3.4575,2358204.0],["1988-04-12",3.4741,3.5406,3.4575,3.524,5037205.0],["1988-04-13",3.4907,3.524,3.4409,3.4907,4310946.0],["1988-04-14",3.4409,3.4575,3.3079,3.3079,6880425.0],["1988-04-15",3.3245,3.3411,3.258,3.2913,7288994.0],["1988-04-18",3.3079,3.3079,3.2248,3.258,3807614.0],["1988-04-19",3.2746,3.3079,3.2248,3.2248,5271394.0],["1988-04-20",3.2414,3.2746,3.1915,3.1915,4310946.0],["1988-04-21",3.2081,3.258,3.125,3.1583,7481628.0],["1988-04-22",3.1915,3.2248,3.1583,3.2081,5060507.0],["1988-04-25",3.2248,3.2414,3.1749,3.1915,2433160.0],["1988-04-26",3.2081,3.258,3.1915,3.2081,3051062.0],["1988-04-27",3.1915,3.2081,3.1583,3.1749,4272109.0],["1988-04-28",3.1749,3.1915,3.1583,3.1583,2550061.0],["1988-04-29",3.1915,3.1915,3.1583,3.1915,2001677.0],["1988-05-02",3.1583,3.1915,3.1583,3.1749,2777647.0],["1988-05-03",3.1915,3.2081,3.1583,3.1915,2429276.0],["1988-05-04",3.2081,3.2081,3.1583,3.1583,3031255.0],["1988-05-05",3.1583,3.1749,3.125,3.1416,2597442.0],["1988-05-06",3.1084,3.1915,3.1084,3.125,3212626.0],["1988-05-09",3.125,3.1583,3.0918,3.1084,3131844.0],["1988-05-10",3.125,3.1915,3.1084,3.125,5074488.0],["1988-05-11",3.1084,3.125,3.0419,3.0419,5468299.0],["1988-05-12",3.0752,3.1084,3.0752,3.0918,1911963.0],["1988-05-13",3.125,3.1583,3.0752,3.1084,2505398.0],["1988-05-16",3.125,3.1749,3.1084,3.125,2385002.0],["1988-05-17",3.1583,3.1749,3.1084,3.125,4233271.0],["1988-05-18",3.1084,3.125,3.0585,3.0585,3606048.0],["1988-05-19",3.0752,3.1416,3.0419,3.1416,3638672.0],["1988-05-20",3.1749,3.1749,3.125,3.1583,2833573.0],["1988-05-23",3.125,3.1583,3.0585,3.1416,2504621.0],["1988-05-24",3.125,3.1583,3.1084,3.1583,1624566.0],["1988-05-25",3.1416,3.2081,3.1416,3.1915,4349007.0],["1988-05-26",3.1749,3.2913,3.1749,3.2913,4756799.0],["1988-05-27",3.2746,3.3079,3.2414,3.258,2139550.0],["1988-05-31",3.2746,3.3744,3.2746,3.3577,4466295.0],["1988-06-01",3.391,3.5073,3.391,3.4907,10578518.0],["1988-06-02",3.4741,3.5572,3.4409,3.5073,6928584.0],["1988-06-03",3.524,3.5406,3.4575,3.4907,2598996.0],["1988-06-06",3.4907,3.6071,3.4907,3.5905,4531542.0],["1988-06-07",3.5738,3.5905,3.4907,3.4907,3684500.0],["1988-06-08",3.5073,3.6237,3.4907,3.5738,6058627.0],["1988-06-09",3.5738,3.6237,3.5572,3.5572,5126530.0],["1988-06-10",3.5738,3.6237,3.5406,3.6237,5592579.0],["1988-06-13",3.6403,3.6403,3.5572,3.5738,2405586.0],["1988-06-14",3.6237,3.6736,3.6071,3.6071,3769553.0],["1988-06-15",3.6071,3.6237,3.5572,3.6237,3383122.0],["1988-06-16",3.5738,3.5905,3.4907,3.4907,2573751.0],["1988-06-17",3.524,3.5572,3.4741,3.5406,6322333.0],["1988-06-20",3.524,3.5572,3.4741,3.524,2022261.0],["1988-06-21",3.5572,3.5738,3.5073,3.5738,3107377.0],["1988-06-22",3.6403,3.6902,3.5905,3.6569,4938558.0],["1988-06-23",3.6403,3.6569,3.5572,3.5905,1972161.0],["1988-06-24",3.6071,3.6403,3.5738,3.6071,2365583.0],["1988-06-27",3.6237,3.6403,3.4741,3.5073,2786968.0],["1988-06-28",3.524,3.6071,3.5073,3.5905,2308492.0],["1988-06-29",3.6071,3.6237,3.5073,3.5572,2493358.0],["1988-06-30",3.5572,3.6569,3.5572,3.6569,2571809.0],["1988-07-01",3.6489,3.7326,3.5485,3.6154,3873249.0],["1988-07-05",3.5987,3.6991,3.582,3.6991,3747028.0],["1988-07-06",3.6824,3.6991,3.5987,3.6489,4312888.0],["1988-07-07",3.6489,3.6657,3.582,3.6154,2800561.0],["1988-07-08",3.6154,3.6489,3.5652,3.582,1983812.0],["1988-07-11",3.6154,3.6657,3.5652,3.6489,1903807.0],["1988-07-12",3.6154,3.6322,3.5317,3.5485,3169128.0],["1988-07-13",3.5652,3.582,3.4815,3.5485,3732270.0],["1988-07-14",3.5485,3.6489,3.5317,3.6322,3291466.0],["1988-07-15",3.5987,3.7159,3.5987,3.6991,4272109.0],["1988-07-18",3.6991,3.6991,3.6322,3.6656,2100324.0],["1988-07-19",3.6154,3.6824,3.582,3.5987,3032420.0],["1988-07-20",3.5987,3.6489,3.582,3.6489,2123238.0],["1988-07-21",3.6322,3.6322,3.5485,3.5652,2075468.0],["1988-07-22",3.5652,3.5987,3.5317,3.5485,2558605.0],["1988-07-25",3.5317,3.6154,3.5317,3.5987,1331344.0],["1988-07-26",3.5987,3.6489,3.5652,3.5652,1877009.0],["1988-07-27",3.582,3.6154,3.5485,3.5485,3757125.0],["1988-07-28",3.5652,3.6322,3.5317,3.6322,2010610.0],["1988-07-29",3.6489,3.7996,3.6154,3.7661,5961534.0],["1988-08-01",3.8163,3.9335,3.8163,3.9,7261420.0],["1988-08-02",3.9167,3.9502,3.8665,3.8832,7607849.0],["1988-08-03",3.9,4.0339,3.8832,4.0171,6889746.0],["1988-08-04",4.0506,4.0674,3.9502,3.9669,5798417.0],["1988-08-05",3.8832,3.9335,3.833,3.8665,2331795.0],["1988-08-08",3.8665,3.8832,3.7493,3.7493,3811498.0],["1988-08-09",3.7828,3.7996,3.6489,3.7326,5555295.0],["1988-08-10",3.7159,3.7661,3.6489,3.6824,7615228.0],["1988-08-11",3.7159,3.7493,3.6489,3.7493,4380077.0],["1988-08-12",3.7326,3.7828,3.6991,3.7326,3733435.0],["1988-08-15",3.6991,3.7493,3.6991,3.7159,2154308.0],["1988-08-16",3.7159,3.9,3.6824,3.833,6994607.0],["1988-08-17",3.8832,3.9335,3.8498,3.9167,5779386.0],["1988-08-18",3.9167,3.9669,3.8665,3.9167,3759844.0],["1988-08-19",3.9,3.9335,3.8665,3.8665,3630516.0],["1988-08-22",3.8832,3.9,3.7828,3.8163,2803668.0],["1988-08-23",3.8498,3.8665,3.7828,3.833,3500799.0],["1988-08-24",3.8163,3.8498,3.7828,3.8498,4151325.0],["1988-08-25",3.7661,3.8163,3.7326,3.7661,4474063.0],["1988-08-26",3.7493,3.7996,3.7493,3.7828,2397430.0],["1988-08-29",3.8832,3.9502,3.8665,3.9,5877256.0],["1988-08-30",3.9167,3.9167,3.8498,3.8665,2711624.0],["1988-08-31",3.9,3.9167,3.833,3.833,2772210.0],["1988-09-01",3.8163,3.833,3.7159,3.7326,2741140.0],["1988-09-02",3.8665,3.9167,3.8498,3.9,5669865.0],["1988-09-06",3.9167,3.9502,3.9,3.9502,2756287.0],["1988-09-07",4.0004,4.0004,3.9502,3.9837,3945487.0],["1988-09-08",3.9669,3.9837,3.9167,3.9335,3561774.0],["1988-09-09",3.9335,4.0004,3.8832,3.9502,2512388.0],["1988-09-12",3.9837,4.0004,3.9167,3.9335,2145375.0],["1988-09-13",3.9167,3.9335,3.8665,3.9167,2619968.0],["1988-09-14",3.9669,3.9837,3.9,3.9669,4398330.0],["1988-09-15",3.9502,3.9669,3.9167,3.9167,2335290.0],["1988-09-16",3.8832,3.9669,3.8832,3.9502,5363438.0],["1988-09-19",3.8832,3.9167,3.8498,3.8832,2811824.0],["1988-09-20",3.8498,3.8498,3.7661,3.8163,5062837.0],["1988-09-21",3.7996,3.833,3.6991,3.7326,5064002.0],["1988-09-22",3.7159,3.7493,3.5652,3.7159,5310620.0],["1988-09-23",3.6824,3.8498,3.6824,3.833,3378461.0],["1988-09-26",3.8163,3.8498,3.7661,3.7661,2073138.0],["1988-09-27",3.7828,3.7996,3.7326,3.7661,2459958.0],["1988-09-28",3.7828,3.7828,3.7159,3.7326,1684764.0],["1988-09-29",3.7493,3.833,3.7326,3.833,3092618.0],["1988-09-30",3.833,3.8665,3.7493,3.7493,3871307.0],["1988-10-03",3.7413,3.775,3.6738,3.775,3388947.0],["1988-10-04",3.775,3.8424,3.7581,3.7581,2738422.0],["1988-10-05",3.7413,3.8087,3.7413,3.775,2452579.0],["1988-10-06",3.7581,3.7918,3.7413,3.775,2055273.0],["1988-10-07",3.8255,3.9098,3.7918,3.8761,3261561.0],["1988-10-10",3.8929,4.0614,3.8761,4.0446,7019463.0],["1988-10-11",4.0277,4.0277,3.8929,3.9098,4430177.0],["1988-10-12",3.8424,3.8761,3.7918,3.8087,3696928.0],["1988-10-13",3.8087,3.8592,3.7918,3.8255,3422736.0],["1988-10-14",3.8592,3.8929,3.7918,3.8424,2560547.0],["1988-10-17",3.8424,3.8929,3.8255,3.8592,1911186.0],["1988-10-18",3.8592,3.9098,3.8255,3.8929,2426169.0],["1988-10-19",3.9266,3.9435,3.775,3.8592,2642105.0],["1988-10-20",3.8087,4.0109,3.8087,4.0109,3395938.0],["1988-10-21",3.9772,3.9772,3.8761,3.9266,4603780.0],["1988-10-24",3.9435,3.9435,3.8424,3.8592,2414518.0],["1988-10-25",3.8592,3.8761,3.8087,3.8424,4808453.0],["1988-10-26",3.8087,3.8255,3.7244,3.7918,5098956.0],["1988-10-27",3.775,3.775,3.7244,3.7413,3131067.0],["1988-10-28",3.775,3.8087,3.7075,3.7413,2632007.0],["1988-10-31",3.7412,3.7412,3.657,3.657,3002127.0],["1988-11-01",3.6907,3.7412,3.6738,3.6907,5415869.0],["1988-11-02",3.6738,3.7075,3.6233,3.6907,5324601.0],["1988-11-03",3.7075,3.7244,3.6907,3.7075,3300398.0],["1988-11-04",3.6907,3.7244,3.657,3.6738,2229264.0],["1988-11-07",3.657,3.657,3.6064,3.6233,2565207.0],["1988-11-08",3.657,3.6907,3.6401,3.6738,2188485.0],["1988-11-09",3.6401,3.6738,3.6233,3.657,3661586.0],["1988-11-10",3.6738,3.6907,3.6401,3.6738,1748458.0],["1988-11-11",3.6401,3.657,3.5559,3.5559,2974164.0],["1988-11-14",3.6233,3.6401,3.5559,3.6064,2563654.0],["1988-11-15",3.6233,3.6907,3.6064,3.6738,3021158.0],["1988-11-16",3.657,3.6907,3.539,3.539,4330753.0],["1988-11-17",3.6064,3.657,3.5896,3.6401,3025041.0],["1988-11-18",3.657,3.657,3.6064,3.6401,3649546.0],["1988-11-21",3.6233,3.6233,3.5559,3.6233,2272762.0],["1988-11-22",3.6064,3.6233,3.539,3.5727,2420732.0],["1988-11-23",3.5896,3.6233,3.539,3.6064,2127122.0],["1988-11-25",3.5896,3.5896,3.5222,3.539,1078125.0],["1988-11-28",3.539,3.5896,3.4885,3.5559,2018377.0],["1988-11-29",3.539,3.7581,3.539,3.6233,2799396.0],["1988-11-30",3.6401,3.6738,3.5896,3.6401,3586241.0],["1988-12-01",3.6233,3.657,3.5896,3.6233,4388621.0],["1988-12-02",3.5896,3.657,3.5727,3.6233,2551226.0],["1988-12-05",3.6738,3.7413,3.657,3.7075,5270229.0],["1988-12-06",3.7581,3.8255,3.7413,3.8255,5021670.0],["1988-12-07",3.7918,3.8255,3.7413,3.775,2134889.0],["1988-12-08",3.7413,3.7581,3.6907,3.7075,1418728.0],["1988-12-09",3.7244,3.775,3.6738,3.7244,1445915.0],["1988-12-12",3.7413,3.7581,3.6907,3.7075,1223377.0],["1988-12-13",3.6907,3.775,3.6738,3.775,1889049.0],["1988-12-14",3.7412,3.7412,3.6233,3.657,2727159.0],["1988-12-15",3.6907,3.6907,3.5896,3.6401,2155085.0],["1988-12-16",3.6401,3.657,3.6064,3.6401,5172747.0],["1988-12-19",3.6064,3.7244,3.6064,3.6907,2611812.0],["1988-12-20",3.7075,3.7413,3.6401,3.6401,2446753.0],["1988-12-21",3.6401,3.6401,3.5896,3.6064,3930340.0],["1988-12-22",3.5896,3.6401,3.5727,3.6064,2865031.0],["1988-12-23",3.6233,3.657,3.6064,3.657,1180656.0],["1988-12-27",3.657,3.6738,3.6064,3.6064,2047117.0],["1988-12-28",3.6233,3.7075,3.6233,3.6233,3752077.0],["1988-12-29",3.6401,3.6907,3.6401,3.657,1938372.0],["1988-12-30",3.6685,3.6855,3.6176,3.6176,1989638.0],["1989-01-03",3.6346,3.6346,3.5836,3.6176,3482157.0],["1989-01-04",3.6685,3.7365,3.6516,3.7365,3440989.0],["1989-01-05",3.7704,3.7874,3.7365,3.7704,3396326.0],["1989-01-06",3.7874,3.8044,3.7704,3.7704,2712789.0],["1989-01-09",3.8044,3.8723,3.8044,3.8384,2233924.0],["1989-01-10",3.8384,3.8723,3.7704,3.7874,3109318.0],["1989-01-11",3.7874,3.7874,3.7195,3.7874,2582296.0],["1989-01-12",3.7874,3.8214,3.7535,3.7704,2697642.0],["1989-01-13",3.7874,3.8214,3.7704,3.8044,2558216.0],["1989-01-16",3.8044,3.8214,3.6685,3.7874,2063817.0],["1989-01-17",3.7704,3.7874,3.7365,3.7704,1876232.0],["1989-01-18",3.8044,3.8214,3.7704,3.8214,3640613.0],["1989-01-19",3.8044,3.8214,3.7535,3.7704,2681719.0],["1989-01-20",3.7535,3.7874,3.7535,3.7874,4840299.0],["1989-01-23",3.8044,3.8384,3.7535,3.7704,3733823.0],["1989-01-24",3.7874,3.9233,3.7704,3.9233,4293469.0],["1989-01-25",3.9233,4.0082,3.8723,3.9742,5560344.0],["1989-01-26",3.9742,4.0082,3.8554,3.9573,5596074.0],["1989-01-27",3.9912,4.1101,3.9573,4.0592,10502785.0],["1989-01-30",4.0762,4.1101,4.0422,4.1101,5140124.0],["1989-01-31",4.0931,4.1781,4.0592,4.1781,5264791.0],["1989-02-01",4.1781,4.263,4.1611,4.229,5490825.0],["1989-02-02",4.246,4.246,4.1101,4.1781,4201036.0],["1989-02-03",4.1441,4.195,4.1441,4.1441,2668514.0],["1989-02-06",4.1441,4.1781,4.1101,4.1441,2579189.0],["1989-02-07",4.1271,4.3139,4.1271,4.263,4807287.0],["1989-02-08",4.3309,4.3309,4.212,4.263,3417687.0],["1989-02-09",4.195,4.263,4.1781,4.246,3505459.0],["1989-02-10",4.1781,4.212,4.0592,4.0762,3363315.0],["1989-02-13",4.0252,4.1271,4.0082,4.1271,3168740.0],["1989-02-14",4.1441,4.195,4.0762,4.0931,3533422.0],["1989-02-15",4.0762,4.195,4.0762,4.195,3737707.0],["1989-02-16",4.229,4.263,4.1781,4.246,3310108.0],["1989-02-17",4.212,4.28,4.1781,4.263,4012287.0],["1989-02-21",4.2969,4.2969,4.1781,4.1781,2412576.0],["1989-02-22",4.1611,4.1611,4.0422,4.0931,3289912.0],["1989-02-23",4.0762,4.1271,4.0422,4.0931,2687545.0],["1989-02-24",4.0931,4.1101,3.9742,3.9742,3307777.0],["1989-02-27",3.9573,3.9912,3.9233,3.9912,6217472.0],["1989-02-28",4.0252,4.0252,3.9742,4.0082,4174239.0],["1989-03-01",4.0422,4.0592,3.9742,4.0082,3900824.0],["1989-03-02",4.0082,4.0762,3.9742,4.0762,3882570.0],["1989-03-03",4.0592,4.1271,4.0592,4.0931,3676344.0],["1989-03-06",4.1101,4.1611,4.0762,4.1271,4663978.0],["1989-03-07",4.1101,4.1781,4.0762,4.1271,6494382.0],["1989-03-08",4.1441,4.246,4.1101,4.1441,6292816.0],["1989-03-09",4.1441,4.1781,4.1101,4.1611,6605068.0],["1989-03-10",4.1441,4.1441,4.0422,4.0762,9322906.0],["1989-03-13",4.0422,4.1271,4.0422,4.0931,5054293.0],["1989-03-14",4.1101,4.1271,4.0931,4.1271,2432383.0],["1989-03-15",4.1441,4.1781,4.1101,4.1441,4185113.0],["1989-03-16",4.1271,4.195,4.1101,4.1781,6410493.0],["1989-03-17",4.0762,4.0931,4.0422,4.0931,9169887.0],["1989-03-20",4.0592,4.0762,4.0082,4.0422,3181944.0],["1989-03-21",4.0762,4.1101,4.0422,4.0592,3149709.0],["1989-03-22",4.0762,4.1101,4.0422,4.0762,2903092.0],["1989-03-23",4.0931,4.1101,4.0592,4.0762,2206738.0],["1989-03-27",4.0762,4.229,4.0762,4.212,2501514.0],["1989-03-28",4.212,4.246,4.1441,4.195,2607928.0],["1989-03-29",4.195,4.246,4.1781,4.229,3155146.0],["1989-03-30",4.246,4.2969,4.229,4.263,5897064.0],["1989-03-31",4.2969,4.3139,4.263,4.2969,5081479.0],["1989-04-03",4.3257,4.3428,4.2915,4.3257,4975842.0],["1989-04-04",4.3086,4.4112,4.2744,4.377,4223950.0],["1989-04-05",4.4112,4.4966,4.3941,4.4966,6990723.0],["1989-04-06",4.4795,4.4795,4.3941,4.4454,4197153.0],["1989-04-07",4.4624,4.4966,4.4283,4.4624,3189712.0],["1989-04-10",4.4112,4.4454,4.3941,4.3941,2417237.0],["1989-04-11",4.4112,4.4283,4.3599,4.3941,2400925.0],["1989-04-12",4.4112,4.4795,4.4112,4.4795,3123688.0],["1989-04-13",4.4454,4.4454,4.3941,4.4112,2059933.0],["1989-04-14",4.4625,4.5137,4.4283,4.4966,2647931.0],["1989-04-17",4.4796,4.5137,4.4454,4.5137,3908591.0],["1989-04-18",4.5479,4.6163,4.5308,4.5992,4886127.0],["1989-04-19",4.5821,4.6505,4.565,4.6163,3347003.0],["1989-04-20",4.565,4.5821,4.4625,4.4966,3202140.0],["1989-04-21",4.4966,4.565,4.4283,4.565,4761459.0],["1989-04-24",4.5137,4.5308,4.4283,4.4795,2746578.0],["1989-04-25",4.4624,4.4966,4.377,4.377,2039738.0],["1989-04-26",4.4454,4.4454,4.377,4.3941,2436267.0],["1989-04-27",4.3941,4.4624,4.3941,4.4454,4722622.0],["1989-04-28",4.4624,4.4795,4.4112,4.4454,3777321.0],["1989-05-01",4.4112,4.4454,4.3941,4.4454,2495688.0],["1989-05-02",4.4283,4.4795,4.3941,4.4112,3222723.0],["1989-05-03",4.3941,4.4283,4.377,4.4112,2412576.0],["1989-05-04",4.4112,4.4283,4.3257,4.3599,3338847.0],["1989-05-05",4.3941,4.4283,4.2402,4.3428,3186605.0],["1989-05-08",4.2744,4.3599,4.2573,4.3428,2327911.0],["1989-05-09",4.3428,4.377,4.2744,4.3086,2158968.0],["1989-05-10",4.3086,4.377,4.2915,4.3599,2468114.0],["1989-05-11",4.377,4.377,4.3257,4.3428,2311599.0],["1989-05-12",4.5137,4.6505,4.4966,4.6505,6724299.0],["1989-05-15",4.6847,4.6847,4.5479,4.5992,5117598.0],["1989-05-16",4.565,4.5821,4.5308,4.565,2851050.0],["1989-05-17",4.5821,4.6505,4.565,4.6334,3552064.0],["1989-05-18",4.5821,4.6334,4.5308,4.5479,5830652.0],["1989-05-19",4.565,4.6163,4.5479,4.5821,8918610.0],["1989-05-22",4.6334,4.6676,4.5992,4.6676,5349845.0],["1989-05-23",4.6505,4.6847,4.5992,4.6676,3695762.0],["1989-05-24",4.6505,4.6676,4.6163,4.6505,3259619.0],["1989-05-25",4.6505,4.6676,4.6163,4.6505,2762501.0],["1989-05-26",4.6505,4.6676,4.5992,4.6505,1980317.0],["1989-05-30",4.6334,4.6334,4.5308,4.565,2364418.0],["1989-05-31",4.565,4.5821,4.4283,4.4283,3991703.0],["1989-06-01",4.4283,4.5137,4.4283,4.4624,3585076.0],["1989-06-02",4.5137,4.6676,4.5137,4.6676,4172297.0],["1989-06-05",4.6676,4.6847,4.5992,4.5992,3609544.0],["1989-06-06",4.6334,4.7531,4.6163,4.736,5549081.0],["1989-06-07",4.736,4.7873,4.736,4.7702,5084586.0],["1989-06-08",4.7702,4.8386,4.7189,4.7189,4189385.0],["1989-06-09",4.736,4.7531,4.6505,4.6847,3893056.0],["1989-06-12",4.6676,4.6676,4.6334,4.6676,2632784.0],["1989-06-13",4.6505,4.6847,4.6163,4.6163,2926006.0],["1989-06-14",4.6334,4.7018,4.5821,4.7018,3781593.0],["1989-06-15",4.6505,4.6676,4.5992,4.6334,2781143.0],["1989-06-16",4.6163,4.7702,4.6163,4.736,6496712.0],["1989-06-19",4.7189,4.7531,4.7018,4.7189,2209845.0],["1989-06-20",4.7189,4.7531,4.7018,4.7018,2330241.0],["1989-06-21",4.7189,4.7189,4.6505,4.6676,2468890.0],["1989-06-22",4.6505,4.7018,4.6334,4.6847,2011386.0],["1989-06-23",4.7189,4.8044,4.7018,4.7702,4128022.0],["1989-06-26",4.7702,4.7702,4.7189,4.7702,2033135.0],["1989-06-27",4.736,4.8044,4.736,4.7873,2468890.0],["1989-06-28",4.7531,4.8215,4.736,4.8215,2600161.0],["1989-06-29",4.7189,4.7189,4.6505,4.6505,3109707.0],["1989-06-30",4.6794,4.6794,4.5074,4.5762,3823926.0],["1989-07-03",4.6106,4.6278,4.5762,4.6106,1448633.0],["1989-07-05",4.559,4.5934,4.5246,4.5934,3516334.0],["1989-07-06",4.6106,4.6106,4.5762,4.5934,2045175.0],["1989-07-07",4.645,4.6966,4.6106,4.6794,2880566.0],["1989-07-10",4.6966,4.7482,4.6794,4.731,1856037.0],["1989-07-11",4.7654,4.8171,4.7482,4.7826,3489536.0],["1989-07-12",4.7999,4.7999,4.7482,4.7654,1843997.0],["1989-07-13",4.7826,4.8171,4.731,4.7999,2384225.0],["1989-07-14",4.8171,4.8171,4.7138,4.7999,3722172.0],["1989-07-17",4.7654,4.8171,4.7482,4.7826,1676220.0],["1989-07-18",4.7654,4.7654,4.731,4.731,1573301.0],["1989-07-19",4.7654,4.8171,4.7482,4.7999,2783085.0],["1989-07-20",4.8171,4.8859,4.7998,4.8171,4431730.0],["1989-07-21",4.7998,4.8687,4.7826,4.8515,5090800.0],["1989-07-24",4.8171,4.8687,4.7826,4.8687,2165182.0],["1989-07-25",4.8687,4.9375,4.8171,4.8515,3677120.0],["1989-07-26",4.8171,4.8859,4.7998,4.8859,2731043.0],["1989-07-27",4.9375,4.9891,4.8859,4.9891,3460796.0],["1989-07-28",5.0063,5.1439,4.9891,5.1439,4786704.0],["1989-07-31",5.1439,5.1611,5.0751,5.1267,3181168.0],["1989-08-01",5.1955,5.2127,5.0751,5.0923,5110996.0],["1989-08-02",5.0751,5.2127,5.0579,5.1955,3133398.0],["1989-08-03",5.1783,5.2816,5.1783,5.2644,4917974.0],["1989-08-04",5.2299,5.316,5.1955,5.2299,4500084.0],["1989-08-07",5.2299,5.2644,5.1611,5.2644,2637833.0],["1989-08-08",5.1955,5.2299,5.1267,5.1611,3141165.0],["1989-08-09",5.1439,5.2127,5.0751,5.0923,5406159.0],["1989-08-10",5.0407,5.0923,5.0235,5.0923,3145049.0],["1989-08-11",5.1955,5.2127,5.0579,5.0923,3166798.0],["1989-08-14",5.0579,5.1267,5.0063,5.0579,3272435.0],["1989-08-15",5.0923,5.1267,5.0579,5.0923,3051451.0],["1989-08-16",5.1439,5.1439,5.0579,5.0579,2115471.0],["1989-08-17",5.0751,5.1095,5.0235,5.0579,2607540.0],["1989-08-18",5.0579,5.1095,5.0235,5.1095,3475166.0],["1989-08-21",5.1095,5.1267,5.0579,5.0751,2691428.0],["1989-08-22",5.0579,5.0923,5.0235,5.0407,2602103.0],["1989-08-23",5.0579,5.0923,5.0407,5.0751,2009056.0],["1989-08-24",5.0923,5.1611,5.0751,5.1439,3955973.0],["1989-08-25",5.1439,5.1783,5.1439,5.1439,1880893.0],["1989-08-28",5.1439,5.2127,5.1267,5.2127,1666511.0],["1989-08-29",5.1955,5.1955,5.0579,5.0923,2046340.0],["1989-08-30",5.1267,5.1611,5.0751,5.1267,2482872.0],["1989-08-31",5.0923,5.1439,5.0751,5.1095,2872411.0],["1989-09-01",5.1267,5.1783,5.0923,5.1267,3006011.0],["1989-09-05",5.1095,5.1955,5.0923,5.1611,2677059.0],["1989-09-06",5.1439,5.1439,5.0923,5.1267,2810659.0],["1989-09-07",5.1439,5.1439,5.0407,5.0579,3152816.0],["1989-09-08",5.0579,5.0923,4.9031,5.0407,3342343.0],["1989-09-11",5.0579,5.0579,4.9891,5.0235,2826582.0],["1989-09-12",5.0235,5.0751,5.0235,5.0235,1556601.0],["1989-09-13",5.0407,5.0579,4.9375,4.9375,2946202.0],["1989-09-14",4.9203,4.9891,4.9031,4.9375,2954357.0],["1989-09-15",4.9719,5.0923,4.9547,5.0751,5956485.0],["1989-09-18",5.0751,5.0923,5.0407,5.0751,1584564.0],["1989-09-19",5.0923,5.1095,5.0063,5.0235,2357039.0],["1989-09-20",5.0407,5.0751,5.0235,5.0579,1823802.0],["1989-09-21",5.0751,5.0923,5.0235,5.0579,2448695.0],["1989-09-22",5.0923,5.0923,5.0407,5.0579,1431545.0],["1989-09-25",5.0235,5.0407,4.9547,4.9719,1785741.0],["1989-09-26",4.9719,5.0235,4.9547,4.9719,2060322.0],["1989-09-27",4.9375,4.9719,4.8859,4.9547,3038634.0],["1989-09-28",4.9547,4.9547,4.8859,4.9547,3498857.0],["1989-09-29",4.9547,5.0923,4.9375,4.9719,3570318.0],["1989-10-02",4.9837,5.0183,4.9663,4.9837,2382283.0],["1989-10-03",5.0529,5.3124,5.0356,5.2951,7809803.0],["1989-10-04",5.2951,5.347,5.2259,5.3297,3849947.0],["1989-10-05",5.3124,5.3297,5.2432,5.2605,3839072.0],["1989-10-06",5.3297,5.3644,5.2951,5.3124,2785027.0],["1989-10-09",5.2778,5.4336,5.2778,5.4336,2374127.0],["1989-10-10",5.4336,5.4509,5.347,5.4163,2489086.0],["1989-10-11",5.3817,5.4163,5.3643,5.3817,3119416.0],["1989-10-12",5.3817,5.3817,5.3297,5.347,2212952.0],["1989-10-13",5.3297,5.3643,4.8106,4.8452,4141615.0],["1989-10-16",4.776,5.174,4.7414,5.174,11872967.0],["1989-10-17",5.0529,5.1394,5.001,5.0875,6430300.0],["1989-10-18",5.0183,5.1394,5.0183,5.1048,2662300.0],["1989-10-19",5.174,5.2605,5.1567,5.1913,4423186.0],["1989-10-20",5.1913,5.2951,5.1567,5.2605,4004131.0],["1989-10-23",5.2259,5.2605,5.1221,5.1394,2978048.0],["1989-10-24",5.1221,5.174,5.0183,5.174,5241101.0],["1989-10-25",5.1048,5.1221,5.0875,5.0875,3301952.0],["1989-10-26",5.0875,5.1567,5.0702,5.1221,2632007.0],["1989-10-27",5.0875,5.1394,5.0183,5.1394,3191654.0],["1989-10-30",5.1048,5.1221,5.0356,5.0875,2594723.0],["1989-10-31",5.0875,5.1221,4.9837,5.0356,4417360.0],["1989-11-01",5.0183,5.0875,4.9317,4.9664,4514842.0],["1989-11-02",4.949,4.9663,4.8625,4.8798,5224789.0],["1989-11-03",4.8452,4.8798,4.8106,4.8452,4642617.0],["1989-11-06",4.8279,4.8452,4.8106,4.8106,2842506.0],["1989-11-07",4.8106,4.8279,4.7241,4.7414,3322924.0],["1989-11-08",4.776,4.8798,4.776,4.8625,2927171.0],["1989-11-09",4.8625,4.8971,4.8452,4.8452,2174115.0],["1989-11-10",4.8625,4.8971,4.7933,4.7933,1905360.0],["1989-11-13",4.8279,4.8279,4.7068,4.7587,6208151.0],["1989-11-14",4.7241,4.7414,4.6203,4.6549,7466093.0],["1989-11-15",4.6895,4.7068,4.5684,4.6376,9085222.0],["1989-11-16",4.6722,4.7933,4.6549,4.7933,4639122.0],["1989-11-17",4.7933,4.8452,4.776,4.7933,7270352.0],["1989-11-20",4.8106,4.8106,4.7414,4.7933,2831631.0],["1989-11-21",4.7933,4.8279,4.7587,4.8279,2284025.0],["1989-11-22",4.8625,4.8798,4.8279,4.8625,2126733.0],["1989-11-24",4.8452,4.8971,4.8106,4.8279,2951250.0],["1989-11-27",4.8279,4.8452,4.7933,4.8106,4444158.0],["1989-11-28",4.8279,4.8971,4.8279,4.8971,4782432.0],["1989-11-29",4.8798,4.9317,4.8625,4.8798,4063552.0],["1989-11-30",4.8971,4.9144,4.8625,4.9144,2765608.0],["1989-12-01",4.9491,5.0183,4.9317,4.9664,3929563.0],["1989-12-04",4.949,4.9663,4.8625,4.8971,3636730.0],["1989-12-05",4.8971,4.9144,4.7933,4.8106,2355097.0],["1989-12-06",4.8452,4.8798,4.776,4.8452,3404871.0],["1989-12-07",4.8106,4.8452,4.7068,4.776,4756799.0],["1989-12-08",4.7933,4.8106,4.6722,4.7068,2419567.0],["1989-12-11",4.6722,4.7068,4.6549,4.7068,2971834.0],["1989-12-12",4.6722,4.6895,4.4991,4.6376,5032156.0],["1989-12-13",4.6376,4.6895,4.6203,4.6722,3430892.0],["1989-12-14",4.6376,4.7414,4.6376,4.6722,2590451.0],["1989-12-15",4.7068,4.7068,4.4645,4.603,7999329.0],["1989-12-18",4.6203,4.6376,4.3607,4.4126,5406936.0],["1989-12-19",4.3953,4.4645,4.2915,4.2915,3936942.0],["1989-12-20",4.2569,4.4126,4.2396,4.3261,4182783.0],["1989-12-21",4.3261,4.4299,4.3261,4.378,5226731.0],["1989-12-22",4.3607,4.4472,4.3434,4.4126,2887169.0],["1989-12-26",4.4299,4.5684,4.378,4.5164,2541905.0],["1989-12-27",4.5164,4.6376,4.4818,4.5857,1579127.0],["1989-12-28",4.5857,4.7068,4.5857,4.7068,2134501.0],["1989-12-29",4.7911,4.8608,4.7563,4.8608,3569541.0],["1990-01-02",4.826,4.8782,4.7911,4.8608,4301237.0],["1990-01-03",4.9131,4.9131,4.8085,4.9131,4478335.0],["1990-01-04",4.8782,4.8956,4.8085,4.8608,4916032.0],["1990-01-05",4.826,4.8956,4.8085,4.8085,2663077.0],["1990-01-08",4.7737,4.7911,4.7388,4.7737,2828136.0],["1990-01-09",4.7737,4.7737,4.6343,4.6692,3154758.0],["1990-01-10",4.6692,4.6866,4.5995,4.6343,3903931.0],["1990-01-11",4.6866,4.7214,4.6343,4.704,3196314.0],["1990-01-12",4.582,4.6866,4.582,4.5995,5698216.0],["1990-01-15",4.6343,4.6343,4.4775,4.582,3636730.0],["1990-01-16",4.5124,4.582,4.4949,4.5124,4914479.0],["1990-01-17",4.5124,4.5472,4.4078,4.4252,5079926.0],["1990-01-18",4.373,4.4427,4.3556,4.4252,4759906.0],["1990-01-19",4.4601,4.4949,4.4078,4.4078,3696539.0],["1990-01-22",4.4427,4.4601,4.251,4.251,3814605.0],["1990-01-23",4.3207,4.3381,4.2684,4.3033,3941603.0],["1990-01-24",4.1813,4.3033,4.1465,4.2684,5087693.0],["1990-01-25",4.2684,4.3207,4.1291,4.1639,5645397.0],["1990-01-26",4.1813,4.2162,4.0942,4.1639,4190550.0],["1990-01-29",4.1639,4.251,4.1116,4.1813,2009445.0],["1990-01-30",4.1639,4.1813,4.0594,4.1291,3400987.0],["1990-01-31",4.1116,4.1465,4.0942,4.1465,2650649.0],["1990-02-01",4.1639,4.2336,4.1465,4.1813,6080764.0],["1990-02-02",4.1813,4.251,4.1813,4.1988,1824190.0],["1990-02-05",4.1988,4.2336,4.1813,4.1988,2476658.0],["1990-02-06",4.1813,4.1988,4.0594,4.0768,4006461.0],["1990-02-07",4.042,4.1988,3.9897,4.1813,3922184.0],["1990-02-08",4.1639,4.1813,4.0768,4.1116,4023161.0],["1990-02-09",4.1291,4.1291,4.0071,4.0768,3766058.0],["1990-02-12",4.0768,4.0942,4.0245,4.0594,2372574.0],["1990-02-13",4.042,4.0942,3.9897,4.0768,4242204.0],["1990-02-14",4.042,4.0594,3.9548,4.042,4418526.0],["1990-02-15",4.0245,4.042,3.9374,3.9723,5258966.0],["1990-02-16",4.0071,4.0768,4.0071,4.042,4873699.0],["1990-02-20",4.0071,4.042,3.92,3.9374,4838746.0],["1990-02-21",3.8677,3.9374,3.8329,3.9026,5067498.0],["1990-02-22",3.9548,3.9723,3.8503,3.8503,4929237.0],["1990-02-23",3.8503,3.9374,3.798,3.9026,5126142.0],["1990-02-26",3.9374,4.0071,3.92,4.0071,3080579.0],["1990-02-27",3.9374,3.9548,3.8329,3.92,13269558.0],["1990-02-28",3.9548,4.1465,3.92,4.0594,7722031.0],["1990-03-01",4.042,4.0768,4.0071,4.042,9255329.0],["1990-03-02",4.0594,4.0942,4.042,4.0942,5147114.0],["1990-03-05",3.9026,3.92,3.798,3.8329,13335970.0],["1990-03-06",3.8155,3.8677,3.7806,3.798,12923517.0],["1990-03-07",3.8503,3.9026,3.8329,3.8852,10475599.0],["1990-03-08",3.92,3.9374,3.8677,3.8852,8731413.0],["1990-03-09",3.8677,3.9374,3.8677,3.9026,6354956.0],["1990-03-12",3.8852,3.9374,3.8677,3.9026,5658214.0],["1990-03-13",3.8852,3.9026,3.8677,3.8852,3232044.0],["1990-03-14",3.9026,3.9374,3.8852,3.9374,4194434.0],["1990-03-15",3.92,3.9548,3.8852,3.9026,3427785.0],["1990-03-16",3.9374,3.9548,3.9026,3.9548,7948064.0],["1990-03-19",3.9026,3.92,3.8677,3.9026,3315933.0],["1990-03-20",3.9026,3.92,3.8503,3.8503,5916871.0],["1990-03-21",3.8677,3.8852,3.8503,3.8677,3869365.0],["1990-03-22",3.8503,3.8852,3.6935,3.7109,8962107.0],["1990-03-23",3.7632,3.798,3.7284,3.7458,4960307.0],["1990-03-26",3.7806,3.798,3.7284,3.7458,3311273.0],["1990-03-27",3.6761,3.7109,3.589,3.7109,9795169.0],["1990-03-28",3.7109,3.7284,3.6412,3.6761,6763913.0],["1990-03-29",3.6935,3.7109,3.6238,3.6412,5354117.0],["1990-03-30",3.6587,3.6587,3.5541,3.589,5524225.0],["1990-04-02",3.6213,3.6565,3.5862,3.6565,4255020.0],["1990-04-03",3.6389,3.6916,3.6213,3.6741,3719842.0],["1990-04-04",3.6916,3.7795,3.6741,3.7268,5369652.0],["1990-04-05",3.7444,3.7795,3.7268,3.7444,2866973.0],["1990-04-06",3.762,3.762,3.7092,3.7444,2011386.0],["1990-04-09",3.762,3.7795,3.7268,3.762,2849885.0],["1990-04-10",3.762,3.8674,3.762,3.8499,4034424.0],["1990-04-11",3.8499,3.9553,3.8499,3.9202,7525902.0],["1990-04-12",3.9202,3.9905,3.9026,3.9729,3861598.0],["1990-04-16",3.9553,4.0784,3.9377,4.0256,5550246.0],["1990-04-17",4.0256,4.1487,3.9905,4.1135,5021281.0],["1990-04-18",4.1135,4.1135,4.0081,4.0608,4669803.0],["1990-04-19",4.0256,4.0432,3.8499,3.885,5765793.0],["1990-04-20",3.9202,3.9729,3.9026,3.9553,5232168.0],["1990-04-23",3.9377,3.9553,3.8147,3.8323,3951701.0],["1990-04-24",3.8674,3.9026,3.7971,3.7971,2906976.0],["1990-04-25",3.8323,3.8674,3.7795,3.7795,2494135.0],["1990-04-26",3.7971,3.8323,3.7092,3.7444,3792467.0],["1990-04-27",3.7795,3.7971,3.7092,3.7092,1935654.0],["1990-04-30",3.7268,3.8323,3.7092,3.8147,3196314.0],["1990-05-01",3.8147,3.8323,3.7444,3.7444,3059607.0],["1990-05-02",3.762,3.7795,3.7444,3.7795,2701526.0],["1990-05-03",3.8147,3.8147,3.6916,3.7268,3662751.0],["1990-05-04",3.762,3.7971,3.7268,3.7795,4439886.0],["1990-05-07",3.7795,3.8147,3.7795,3.7795,2780366.0],["1990-05-08",3.7795,3.8499,3.7795,3.8499,3042130.0],["1990-05-09",3.8323,3.885,3.8323,3.8674,3725667.0],["1990-05-10",3.8674,3.9202,3.8499,3.9026,3794409.0],["1990-05-11",3.9553,4.0784,3.9202,4.0432,6932467.0],["1990-05-14",4.096,4.219,4.0784,4.1135,8228858.0],["1990-05-15",4.1487,4.3245,4.1311,4.3069,8625776.0],["1990-05-16",4.2542,4.2718,4.096,4.1135,5910268.0],["1990-05-17",4.1311,4.1839,4.1311,4.1487,4051901.0],["1990-05-18",4.1311,4.1663,4.1135,4.1663,4681843.0],["1990-05-21",4.1663,4.2366,4.1311,4.219,3806061.0],["1990-05-22",4.2893,4.2893,4.1487,4.1663,6272621.0],["1990-05-23",4.1839,4.2014,4.1135,4.1839,3362538.0],["1990-05-24",4.2014,4.2542,4.1839,4.219,4058503.0],["1990-05-25",4.2014,4.2014,4.096,4.1311,2149647.0],["1990-05-29",4.0784,4.1663,4.0784,4.1663,2995525.0],["1990-05-30",4.1839,4.1839,4.096,4.1311,4143945.0],["1990-05-31",4.0784,4.1311,4.0784,4.1135,3202916.0],["1990-06-01",4.1663,4.1839,4.1311,4.1839,3968401.0],["1990-06-04",4.2014,4.4475,4.2014,4.4475,8070013.0],["1990-06-05",4.4124,4.4827,4.3948,4.4124,6109504.0],["1990-06-06",4.3948,4.4124,4.3245,4.3948,4255797.0],["1990-06-07",4.4651,4.5003,4.3948,4.43,6448942.0],["1990-06-08",4.43,4.4475,4.3069,4.3245,3284863.0],["1990-06-11",4.2718,4.3069,4.2366,4.3069,3013779.0],["1990-06-12",4.2893,4.3069,4.1839,4.2718,6095522.0],["1990-06-13",4.3069,4.4651,4.2893,4.4124,7302199.0],["1990-06-14",4.4124,4.43,4.3421,4.3597,4006073.0],["1990-06-15",4.3421,4.4124,4.3421,4.3772,7602023.0],["1990-06-18",4.3772,4.3772,4.2893,4.3069,4697378.0],["1990-06-19",4.2893,4.3421,4.219,4.3245,3861986.0],["1990-06-20",4.3245,4.3421,4.219,4.2366,3203693.0],["1990-06-21",4.2542,4.2718,4.2014,4.2542,6060569.0],["1990-06-22",4.2718,4.3421,4.2718,4.2893,19023312.0],["1990-06-25",4.3069,4.3245,4.2718,4.2893,5613939.0],["1990-06-26",4.3069,4.3069,4.2718,4.2718,4739322.0],["1990-06-27",4.2542,4.3069,4.2542,4.2893,4031317.0],["1990-06-28",4.2718,4.3245,4.2718,4.3245,3842568.0],["1990-06-29",4.3217,4.4102,4.3217,4.3571,7734070.0],["1990-07-02",4.3748,4.4279,4.3571,4.4279,3366033.0],["1990-07-03",4.4456,4.4811,4.3217,4.4634,4323762.0],["1990-07-05",4.4811,4.4811,4.3748,4.4456,4225504.0],["1990-07-06",4.4456,4.5342,4.4279,4.5165,3871307.0],["1990-07-09",4.4988,4.4988,4.4279,4.4811,1868077.0],["1990-07-10",4.4634,4.4634,4.3571,4.3925,2829301.0],["1990-07-11",4.3748,4.4279,4.3571,4.4102,2807164.0],["1990-07-12",4.4279,4.4279,4.3217,4.3748,6775564.0],["1990-07-13",4.3925,4.4102,4.3217,4.3394,5813563.0],["1990-07-16",4.3748,4.4279,4.3217,4.3748,4568438.0],["1990-07-17",4.3925,4.4811,4.3925,4.4456,5039146.0],["1990-07-18",4.4456,4.4456,4.3748,4.3925,2618803.0],["1990-07-19",4.4456,4.4988,4.3748,4.4279,4661259.0],["1990-07-20",4.4279,4.4279,4.3217,4.3217,6476905.0],["1990-07-23",4.3039,4.3039,4.0206,4.2685,6833044.0],["1990-07-24",4.2685,4.2862,4.18,4.2508,3865093.0],["1990-07-25",4.2685,4.2862,4.1977,4.2685,1902254.0],["1990-07-26",4.2685,4.2685,4.1977,4.2508,2417625.0],["1990-07-27",4.2508,4.2685,4.1445,4.18,2452579.0],["1990-07-30",4.18,4.18,4.1268,4.1268,2834350.0],["1990-07-31",4.1268,4.18,4.1091,4.1268,2552002.0],["1990-08-01",4.1268,4.1445,4.0028,4.056,5357613.0],["1990-08-02",3.8966,4.0737,3.8434,3.9674,10081788.0],["1990-08-03",3.9143,3.932,3.7549,3.932,9460002.0],["1990-08-06",3.684,3.7549,3.5069,3.7195,10628618.0],["1990-08-07",3.7549,3.7726,3.6309,3.684,5268287.0],["1990-08-08",3.7195,3.7903,3.7017,3.7903,3690325.0],["1990-08-09",3.7726,3.8434,3.7017,3.7726,2713954.0],["1990-08-10",3.7726,3.8966,3.7549,3.8966,3775767.0],["1990-08-13",3.8434,3.8789,3.7903,3.8789,3404482.0],["1990-08-14",3.8612,3.8789,3.808,3.8257,2604044.0],["1990-08-15",3.8434,3.8966,3.7726,3.7726,4200260.0],["1990-08-16",3.7549,3.7549,3.5955,3.5955,5229449.0],["1990-08-17",3.5601,3.6132,3.5069,3.5955,10205679.0],["1990-08-20",3.5778,3.5778,3.4892,3.5246,3208354.0],["1990-08-21",3.4892,3.4892,3.3652,3.4184,5347127.0],["1990-08-22",3.4184,3.4361,3.3298,3.3298,4665531.0],["1990-08-23",3.1173,3.2767,3.1173,3.2412,7233845.0],["1990-08-24",3.2767,3.3298,3.2058,3.3298,5985224.0],["1990-08-27",3.4715,3.4892,3.4184,3.4538,3444485.0],["1990-08-28",3.4184,3.4361,3.3298,3.3475,2548119.0],["1990-08-29",3.3298,3.4006,3.3121,3.3829,5973573.0],["1990-08-30",3.3829,3.3829,3.259,3.3121,3325642.0],["1990-08-31",3.3121,3.4538,3.259,3.4184,3773826.0],["1990-09-04",3.3475,3.4184,3.3298,3.4006,4108215.0],["1990-09-05",3.4006,3.4184,3.3652,3.4184,3282921.0],["1990-09-06",3.3829,3.4006,3.2767,3.3298,2881343.0],["1990-09-07",3.2944,3.4006,3.2944,3.4006,3592067.0],["1990-09-10",3.4715,3.4892,3.3652,3.4184,4288032.0],["1990-09-11",3.4184,3.4361,3.3475,3.3829,2273927.0],["1990-09-12",3.4184,3.4184,3.3475,3.4006,2628900.0],["1990-09-13",3.4006,3.4006,3.2944,3.2944,2313541.0],["1990-09-14",3.259,3.3121,3.2058,3.3121,3555171.0],["1990-09-17",3.259,3.3121,3.2412,3.2767,2057991.0],["1990-09-18",3.2412,3.2767,3.1704,3.2235,5149056.0],["1990-09-19",3.2412,3.2767,3.2235,3.2412,3697316.0],["1990-09-20",3.2412,3.2412,3.135,3.1704,3579639.0],["1990-09-21",3.1881,3.2412,3.1173,3.2235,6235725.0],["1990-09-24",3.1527,3.1527,2.9224,2.9401,4243757.0],["1990-09-25",2.9579,3.0818,2.9579,3.0818,3144660.0],["1990-09-26",3.011,3.0818,2.9933,2.9933,2411023.0],["1990-09-27",3.0641,3.0818,2.887,2.9047,4195988.0],["1990-09-28",2.7807,3.011,2.763,2.9933,5872984.0],["1990-10-01",3.0979,3.2232,3.062,3.2053,4865155.0],["1990-10-02",3.1695,3.2948,3.1158,3.1158,5258966.0],["1990-10-03",3.1158,3.1337,2.9546,2.9904,3264279.0],["1990-10-04",2.9546,3.0262,2.9009,3.0083,3310108.0],["1990-10-05",2.9546,3.062,2.9009,2.9546,3393608.0],["1990-10-08",3.0083,3.062,2.9904,3.062,2393934.0],["1990-10-09",2.9904,3.0083,2.883,2.883,2751626.0],["1990-10-10",2.9009,2.9546,2.7576,2.7755,3521771.0],["1990-10-11",2.7755,2.8113,2.6144,2.686,5630251.0],["1990-10-12",2.7576,2.8472,2.686,2.7755,6278835.0],["1990-10-15",2.8113,2.8293,2.6681,2.6681,4298518.0],["1990-10-16",2.7039,2.7397,2.6323,2.6681,3762951.0],["1990-10-17",2.6323,2.7039,2.5069,2.5069,6836151.0],["1990-10-18",2.5427,2.6502,2.5427,2.6323,9017645.0],["1990-10-19",2.7039,2.7576,2.6323,2.7039,9270864.0],["1990-10-22",2.7218,2.8651,2.6681,2.8472,5324213.0],["1990-10-23",2.8651,2.9546,2.8293,2.9188,5606560.0],["1990-10-24",2.8651,2.9009,2.8472,2.9009,3195537.0],["1990-10-25",2.8651,2.9009,2.8293,2.8293,4102001.0],["1990-10-26",2.7934,2.8113,2.6502,2.6681,5472960.0],["1990-10-29",2.6681,2.7218,2.5427,2.5607,4864378.0],["1990-10-30",2.5427,2.6681,2.5248,2.6502,5741326.0],["1990-10-31",2.6144,2.7039,2.5965,2.7039,2708129.0],["1990-11-01",2.7218,2.7397,2.5965,2.686,4646501.0],["1990-11-02",2.7397,2.8472,2.6502,2.8293,6744106.0],["1990-11-05",2.8651,2.9188,2.8113,2.8472,5184787.0],["1990-11-06",2.8472,2.8651,2.7934,2.8113,3548180.0],["1990-11-07",2.8113,2.8113,2.686,2.7397,3606048.0],["1990-11-08",2.7039,2.8113,2.686,2.7397,3839072.0],["1990-11-09",2.7934,2.8113,2.7218,2.8113,4386291.0],["1990-11-12",2.8472,3.1158,2.8472,3.0979,11254676.0],["1990-11-13",3.1516,3.2411,3.1158,3.2232,8429259.0],["1990-11-14",3.2232,3.259,3.1695,3.1874,7147238.0],["1990-11-15",3.1695,3.1695,3.0441,3.0979,4285702.0],["1990-11-16",3.0979,3.1337,3.0441,3.0979,4489210.0],["1990-11-19",3.1516,3.1695,3.0799,3.0979,3117086.0],["1990-11-20",3.0083,3.0262,2.9367,2.9367,4715243.0],["1990-11-21",2.9188,2.9367,2.7934,2.8293,5533158.0],["1990-11-23",2.8472,2.883,2.8113,2.8293,1675055.0],["1990-11-26",2.8293,2.9009,2.7576,2.9009,4700485.0],["1990-11-27",2.9009,2.9188,2.8293,2.883,5116433.0],["1990-11-28",2.8651,2.9188,2.8472,2.8651,3173400.0],["1990-11-29",2.8472,2.883,2.8472,2.883,4027433.0],["1990-11-30",2.8472,2.9546,2.8472,2.9367,7069952.0],["1990-12-03",2.9367,2.9904,2.9188,2.9904,5381692.0],["1990-12-04",2.9904,3.0083,2.9009,3.0083,3433610.0],["1990-12-05",3.0083,3.259,3.0083,3.259,9393590.0],["1990-12-06",3.3485,3.4023,3.2053,3.2411,11318370.0],["1990-12-07",3.2232,3.2232,3.0979,3.1337,5533158.0],["1990-12-10",3.1337,3.1695,3.0979,3.1158,4317548.0],["1990-12-11",3.0979,3.1158,3.0262,3.0441,3730716.0],["1990-12-12",3.062,3.1695,3.0441,3.1516,3729551.0],["1990-12-13",3.1516,3.1516,3.0799,3.0979,3750135.0],["1990-12-14",3.0799,3.1158,3.0083,3.0083,3837519.0],["1990-12-17",3.0083,3.062,2.9546,3.0441,5651611.0],["1990-12-18",3.0262,3.1337,2.8651,3.1158,8644806.0],["1990-12-19",3.1337,3.2053,3.0979,3.1874,7134810.0],["1990-12-20",3.0799,3.1337,3.062,3.0799,5938231.0],["1990-12-21",3.1337,3.1337,3.0083,3.0083,7774850.0],["1990-12-24",3.0262,3.0441,2.9904,3.0262,1856814.0],["1990-12-26",2.9904,3.062,2.9904,3.062,2067701.0],["1990-12-27",3.0441,3.0441,2.9367,2.9546,2577635.0],["1990-12-28",2.8974,2.9879,2.8249,2.9517,6396512.0],["1990-12-31",2.9517,3.006,2.9336,2.9879,3265056.0],["1991-01-02",2.9698,3.0422,2.9336,2.9336,2988923.0],["1991-01-03",2.9879,2.9879,2.9336,2.9517,3335740.0],["1991-01-04",3.006,3.0241,2.9517,2.9517,4021608.0],["1991-01-07",2.9517,2.9879,2.8612,2.8612,3646827.0],["1991-01-08",2.8431,2.8974,2.8249,2.8249,4220843.0],["1991-01-09",2.8068,3.006,2.8068,2.8068,4837192.0],["1991-01-10",2.8612,2.9517,2.8249,2.9517,2879790.0],["1991-01-11",2.9517,2.9517,2.8612,2.9155,2113917.0],["1991-01-14",2.8249,2.8793,2.7887,2.843,3641779.0],["1991-01-15",2.8431,2.8612,2.8068,2.8249,1535629.0],["1991-01-16",2.8793,2.9155,2.8431,2.8793,2776482.0],["1991-01-17",3.0966,3.1147,2.9879,3.0241,7863399.0],["1991-01-18",3.006,3.0241,2.9517,3.006,8816467.0],["1991-01-21",2.9879,3.0241,2.9517,3.006,3111260.0],["1991-01-22",3.0241,3.0241,2.9517,2.9698,2481707.0],["1991-01-23",3.006,3.006,2.8249,2.8612,6438845.0],["1991-01-24",2.8974,2.9336,2.8793,2.8974,9507772.0],["1991-01-25",2.7887,3.0422,2.7525,2.9517,13626862.0],["1991-01-28",2.9517,2.9698,2.8793,2.9336,3689937.0],["1991-01-29",2.9155,2.9879,2.8793,2.9879,4383184.0],["1991-01-30",2.9879,3.169,2.9879,3.169,16898520.0],["1991-01-31",3.1871,3.332,3.1328,3.2958,9524472.0],["1991-02-01",3.332,3.332,3.2052,3.2777,5643844.0],["1991-02-04",3.2777,3.3863,3.2596,3.3501,6172420.0],["1991-02-05",3.4044,3.6217,3.4044,3.6036,13971737.0],["1991-02-06",3.5674,3.7123,3.4225,3.5493,8696460.0],["1991-02-07",3.5674,3.5855,3.4769,3.495,8993177.0],["1991-02-08",3.5131,3.5493,3.4587,3.5493,3705083.0],["1991-02-11",3.5493,3.7485,3.5493,3.7485,10208786.0],["1991-02-12",3.6942,3.7847,3.6579,3.7304,6343693.0],["1991-02-13",3.7123,3.8209,3.6942,3.8028,6020178.0],["1991-02-14",3.8209,3.8934,3.7666,3.8028,7409390.0],["1991-02-15",3.839,3.9296,3.8028,3.8933,9082115.0],["1991-02-19",3.8752,3.8752,3.6942,3.6942,4966132.0],["1991-02-20",3.7304,3.7304,3.5312,3.5312,4988270.0],["1991-02-21",3.5674,3.6217,3.5493,3.6217,4658929.0],["1991-02-22",3.6036,3.676,3.5674,3.6036,4039085.0],["1991-02-25",3.7666,3.7847,3.6036,3.6217,4488433.0],["1991-02-26",3.5493,3.5855,3.4406,3.5131,4376970.0],["1991-02-27",3.5312,3.6036,3.495,3.5131,3532257.0],["1991-02-28",3.5855,3.5855,3.4587,3.4769,5711033.0],["1991-03-01",3.4769,3.6942,3.4406,3.676,5599958.0],["1991-03-04",3.7304,3.8028,3.7123,3.7304,7974474.0],["1991-03-05",3.7123,3.9296,3.7123,3.8752,10332678.0],["1991-03-06",3.9658,4.0201,3.9115,3.9296,9007547.0],["1991-03-07",3.9115,3.9477,3.8028,3.8028,7893303.0],["1991-03-08",3.8752,3.9477,3.8028,3.839,8239733.0],["1991-03-11",3.8571,3.9115,3.7847,3.839,4669415.0],["1991-03-12",3.8209,3.8752,3.6942,3.7123,4213853.0],["1991-03-13",3.7123,3.8571,3.7123,3.8571,4619315.0],["1991-03-14",3.9115,3.9839,3.8934,3.9477,7962046.0],["1991-03-15",3.9658,4.0382,3.9115,4.0201,12090068.0],["1991-03-18",3.9839,4.0382,3.9477,3.9839,4960695.0],["1991-03-19",3.8752,3.9296,3.8752,3.8933,5667146.0],["1991-03-20",3.8571,3.8934,3.8209,3.8571,11293902.0],["1991-03-21",3.9115,4.0382,3.9115,3.9477,7475025.0],["1991-03-22",3.9477,4.0201,3.8752,4.0201,4774276.0],["1991-03-25",4.0201,4.1107,4.002,4.0925,7171705.0],["1991-03-26",4.0925,4.3461,4.0744,4.3461,12106768.0],["1991-03-27",4.3461,4.3823,4.2555,4.3461,8697237.0],["1991-03-28",4.328,4.328,4.1469,4.1831,5464804.0],["1991-04-01",4.0889,4.1437,4.0524,4.1254,4711748.0],["1991-04-02",4.1619,4.3262,4.1437,4.3262,5149445.0],["1991-04-03",4.3445,4.3627,4.2714,4.3262,8062246.0],["1991-04-04",4.3627,4.4175,4.2167,4.2167,16878713.0],["1991-04-05",4.2897,4.2897,4.1072,4.1437,7040824.0],["1991-04-08",4.1619,4.1619,4.0341,4.1254,7287441.0],["1991-04-09",4.0889,4.1437,3.9976,3.9976,6075327.0],["1991-04-10",4.0524,4.0889,4.0159,4.0524,4305897.0],["1991-04-11",4.0341,4.1437,3.9976,4.0341,20191151.0],["1991-04-12",4.0524,4.0524,3.9429,3.9976,7703000.0],["1991-04-15",4.0341,4.0889,3.9064,3.9794,6811683.0],["1991-04-16",3.9794,4.3079,3.9794,4.2897,7826503.0],["1991-04-17",4.3262,4.381,4.2897,4.3627,8757823.0],["1991-04-18",4.3445,4.4357,4.2714,4.2714,7678921.0],["1991-04-19",4.1619,4.1619,3.9611,4.0889,14351567.0],["1991-04-22",3.9976,3.9976,3.9246,3.9611,7062961.0],["1991-04-23",4.0341,4.0524,3.8333,3.8698,6401561.0],["1991-04-24",3.9429,3.9976,3.8699,3.9794,4817774.0],["1991-04-25",3.9794,3.9976,3.8516,3.8516,5126142.0],["1991-04-26",3.8516,3.8699,3.7786,3.8151,3392054.0],["1991-04-29",3.8151,3.8698,3.7603,3.7603,3302728.0],["1991-04-30",3.7603,3.8881,3.6508,3.6508,6473410.0],["1991-05-01",3.7786,3.8516,3.7238,3.8333,7419876.0],["1991-05-02",3.9429,3.9429,3.8516,3.8881,4644947.0],["1991-05-03",3.8516,3.8698,3.7056,3.7421,4847290.0],["1991-05-06",3.7056,3.7421,3.6691,3.6873,7196950.0],["1991-05-07",3.7056,3.7603,3.6691,3.6691,6887028.0],["1991-05-08",3.6508,3.6508,3.523,3.5413,12921964.0],["1991-05-09",3.5778,3.6143,3.5595,3.6143,11807332.0],["1991-05-10",3.596,3.6143,3.4865,3.4865,10141986.0],["1991-05-13",3.5048,3.523,3.2857,3.3405,15949724.0],["1991-05-14",3.3587,3.4318,3.3587,3.4318,12003849.0],["1991-05-15",3.45,3.4865,3.377,3.4683,8595483.0],["1991-05-16",3.5048,3.523,3.4318,3.4318,4648443.0],["1991-05-17",3.3952,3.4318,3.377,3.3952,7666105.0],["1991-05-20",3.4135,3.4135,3.3587,3.3587,3631681.0],["1991-05-21",3.3587,3.4318,3.3405,3.3952,7412497.0],["1991-05-22",3.4135,3.4135,3.3587,3.4135,3610709.0],["1991-05-23",3.4135,3.5048,3.377,3.3952,5763075.0],["1991-05-24",3.4135,3.4683,3.3952,3.4683,3125242.0],["1991-05-28",3.4683,3.6508,3.45,3.6508,6160381.0],["1991-05-29",3.6143,3.7421,3.6143,3.7238,8198177.0],["1991-05-30",3.7056,3.7238,3.6508,3.6873,6458652.0],["1991-05-31",3.6873,3.7968,3.6325,3.7421,6080376.0],["1991-06-03",3.7786,3.7786,3.7238,3.7238,5287705.0],["1991-06-04",3.7238,3.7603,3.6691,3.7603,3396715.0],["1991-06-05",3.7603,3.7603,3.596,3.6325,4629412.0],["1991-06-06",3.6508,3.6691,3.596,3.6325,2941929.0],["1991-06-07",3.6325,3.6508,3.5595,3.5595,3832470.0],["1991-06-10",3.5413,3.5413,3.4683,3.5048,5224012.0],["1991-06-11",3.5048,3.523,3.45,3.4683,4496200.0],["1991-06-12",3.45,3.4683,3.377,3.4135,5972020.0],["1991-06-13",3.4135,3.5413,3.3587,3.5413,7711545.0],["1991-06-14",3.596,3.6325,3.5595,3.596,6955770.0],["1991-06-17",3.5778,3.596,3.4683,3.5048,2890664.0],["1991-06-18",3.4683,3.5413,3.45,3.5048,4519891.0],["1991-06-19",3.5048,3.5048,3.3952,3.4683,5288482.0],["1991-06-20",3.4683,3.4865,3.4135,3.4318,3510120.0],["1991-06-21",3.45,3.4865,3.4318,3.4683,7166657.0],["1991-06-24",3.45,3.45,3.377,3.3952,3851500.0],["1991-06-25",3.4135,3.45,3.3952,3.45,3375743.0],["1991-06-26",3.45,3.45,3.3587,3.377,3475555.0],["1991-06-27",3.377,3.45,3.3587,3.3587,5565393.0],["1991-06-28",3.3742,3.3742,3.3189,3.3189,3992480.0],["1991-07-01",3.4295,3.448,3.3558,3.3742,6808188.0],["1991-07-02",3.3558,3.3742,3.3005,3.3373,3854996.0],["1991-07-03",3.3005,3.3189,3.2452,3.2636,5347903.0],["1991-07-05",3.2636,3.282,3.2267,3.2452,3519829.0],["1991-07-08",3.2267,3.2636,3.2083,3.2267,3416910.0],["1991-07-09",3.2636,3.2636,3.2083,3.2452,4030540.0],["1991-07-10",3.2636,3.3558,3.2636,3.3005,5517234.0],["1991-07-11",3.3742,3.4111,3.3189,3.3742,5378973.0],["1991-07-12",3.4295,3.448,3.3373,3.3742,3260784.0],["1991-07-15",3.4295,3.448,3.3373,3.3742,3071258.0],["1991-07-16",3.3742,3.3927,3.3373,3.3742,6399619.0],["1991-07-17",3.3742,3.4664,3.3558,3.4295,5006523.0],["1991-07-18",3.4664,3.5402,3.4664,3.5217,4783985.0],["1991-07-19",3.5402,3.5586,3.4664,3.5217,6066006.0],["1991-07-22",3.5217,3.5217,3.3558,3.4111,4886516.0],["1991-07-23",3.5033,3.6692,3.4111,3.6508,11853160.0],["1991-07-24",3.6692,3.7246,3.6324,3.6692,7863010.0],["1991-07-25",3.7061,3.7246,3.6324,3.6324,5549858.0],["1991-07-26",3.6692,3.7061,3.6139,3.6508,3635176.0],["1991-07-29",3.6692,3.8352,3.6692,3.8352,7986513.0],["1991-07-30",3.8167,3.8352,3.6877,3.7614,4148994.0],["1991-07-31",3.7983,3.7983,3.7246,3.743,3671683.0],["1991-08-01",3.7614,3.9827,3.7614,3.8905,10693088.0],["1991-08-02",3.9089,3.9458,3.7983,3.7983,6936351.0],["1991-08-05",3.8352,3.8536,3.7983,3.8352,2976883.0],["1991-08-06",3.8352,3.9458,3.7983,3.9458,4048794.0],["1991-08-07",3.9458,3.9643,3.8721,3.9089,3921407.0],["1991-08-08",3.9089,3.9089,3.7614,3.7799,3929175.0],["1991-08-09",3.8167,3.8536,3.7614,3.8352,3302728.0],["1991-08-12",3.8352,3.8905,3.7983,3.8905,2729489.0],["1991-08-13",3.8905,4.0196,3.8721,3.9643,7875438.0],["1991-08-14",4.0011,4.0196,3.9643,4.0011,5749093.0],["1991-08-15",4.0011,4.0196,3.9643,3.9827,4036754.0],["1991-08-16",3.9643,4.0011,3.8352,3.8536,6707211.0],["1991-08-19",3.6877,3.743,3.5402,3.6877,7889420.0],["1991-08-20",3.7614,3.7799,3.7246,3.7614,5022446.0],["1991-08-21",3.8352,3.8905,3.7983,3.8721,6372821.0],["1991-08-22",3.8721,3.8721,3.7983,3.8352,3816547.0],["1991-08-23",3.7983,3.8721,3.7983,3.8167,5377031.0],["1991-08-26",3.8167,3.9274,3.7983,3.9089,3649546.0],["1991-08-27",3.9089,3.9274,3.8536,3.8905,3095337.0],["1991-08-28",3.9089,4.038,3.9089,4.0196,5159154.0],["1991-08-29",4.0196,4.0564,3.9458,3.9458,4637568.0],["1991-08-30",3.9274,3.9458,3.8536,3.9089,3538860.0],["1991-09-03",3.8721,3.9274,3.8167,3.8167,3352829.0],["1991-09-04",3.8352,3.8536,3.7983,3.8536,2421897.0],["1991-09-05",3.8721,3.9089,3.8536,3.9089,2096052.0],["1991-09-06",3.8905,3.9089,3.8167,3.8536,2274704.0],["1991-09-09",3.8352,3.8905,3.8167,3.8167,2260334.0],["1991-09-10",3.8167,3.8352,3.743,3.7799,4227446.0],["1991-09-11",3.7614,3.7799,3.7246,3.7799,2682884.0],["1991-09-12",3.7799,3.7983,3.7246,3.7799,5638407.0],["1991-09-13",3.7799,3.8167,3.7061,3.7614,4762624.0],["1991-09-16",3.743,3.7799,3.7061,3.7614,10634055.0],["1991-09-17",3.7246,3.7983,3.7246,3.743,7128208.0],["1991-09-18",3.743,3.7614,3.7061,3.743,3558278.0],["1991-09-19",3.743,3.9458,3.7061,3.8536,11324972.0],["1991-09-20",3.8721,3.8721,3.7799,3.7799,7303364.0],["1991-09-23",3.7983,3.8721,3.7799,3.8167,3835189.0],["1991-09-24",3.8536,3.8721,3.7799,3.8536,3435941.0],["1991-09-25",3.8536,3.8721,3.7983,3.7983,3163302.0],["1991-09-26",3.7799,3.8167,3.743,3.8167,2154308.0],["1991-09-27",3.7983,3.8905,3.7799,3.8536,5215080.0],["1991-09-30",3.7978,3.8536,3.7605,3.8164,6824888.0],["1991-10-01",3.8536,3.8909,3.8164,3.8909,4533872.0],["1991-10-02",3.8909,3.9281,3.7792,3.7792,3310884.0],["1991-10-03",3.5744,3.5744,3.4068,3.4254,34828949.0],["1991-10-04",3.351,3.351,3.1648,3.2207,24398790.0],["1991-10-07",3.1834,3.1834,3.0531,3.0903,14736833.0],["1991-10-08",3.109,3.1462,3.0717,3.109,10412294.0],["1991-10-09",3.1276,3.1648,3.0717,3.0903,7213650.0],["1991-10-10",3.109,3.109,2.9973,3.0531,6658276.0],["1991-10-11",3.109,3.109,3.0717,3.109,4800297.0],["1991-10-14",3.109,3.109,3.0531,3.0903,3912475.0],["1991-10-15",3.109,3.1834,3.0717,3.1648,10079070.0],["1991-10-16",3.1834,3.2207,3.1648,3.202,6691676.0],["1991-10-17",3.202,3.2393,3.1276,3.1648,7549981.0],["1991-10-18",3.202,3.202,3.0903,3.0903,7752712.0],["1991-10-21",3.0903,3.0903,2.96,2.9786,7528621.0],["1991-10-22",2.9973,3.0903,2.9973,3.0717,5406548.0],["1991-10-23",3.1462,3.1462,3.0903,3.1462,4293858.0],["1991-10-24",3.1276,3.1462,3.0345,3.0717,4077922.0],["1991-10-25",2.8483,2.9786,2.7552,2.8669,19983760.0],["1991-10-28",2.8483,2.8669,2.7925,2.8483,9741961.0],["1991-10-29",2.8483,2.8483,2.7739,2.8111,7295597.0],["1991-10-30",2.7925,2.9042,2.7739,2.9042,8798602.0],["1991-10-31",2.8669,2.8856,2.8111,2.8297,7520465.0],["1991-11-01",2.8483,2.8856,2.8111,2.8483,7877768.0],["1991-11-04",2.8297,2.8483,2.7739,2.7739,4391339.0],["1991-11-05",2.7739,2.8111,2.7366,2.7552,6773623.0],["1991-11-06",2.7552,2.7739,2.7366,2.7366,4802239.0],["1991-11-07",2.7552,2.8111,2.7366,2.7366,6789934.0],["1991-11-08",2.7552,2.7739,2.718,2.7552,6377093.0],["1991-11-11",2.7552,2.8669,2.7366,2.8483,5596462.0],["1991-11-12",2.8856,2.96,2.8669,2.9228,6878483.0],["1991-11-13",2.8669,2.9228,2.8669,2.8669,5113326.0],["1991-11-14",2.9042,2.9786,2.8856,2.96,10119072.0],["1991-11-15",2.96,2.9786,2.7739,2.7739,10956794.0],["1991-11-18",2.7925,2.8483,2.7739,2.8297,7569012.0],["1991-11-19",2.7925,2.8111,2.7552,2.8111,8243228.0],["1991-11-20",2.8111,2.8483,2.7739,2.7925,6165430.0],["1991-11-21",2.7739,2.8111,2.7739,2.8111,4197153.0],["1991-11-22",2.8111,2.8297,2.7739,2.7739,6689734.0],["1991-11-25",2.7739,2.8483,2.7552,2.8297,5947164.0],["1991-11-26",2.8669,2.9042,2.7925,2.8856,6423310.0],["1991-11-27",2.8483,2.8856,2.7925,2.8297,4307451.0],["1991-11-29",2.7925,2.8669,2.7925,2.8297,2600937.0],["1991-12-02",2.8111,2.8669,2.7925,2.8669,5956096.0],["1991-12-03",2.8297,2.8483,2.8297,2.8297,5290036.0],["1991-12-04",2.8297,2.8297,2.6994,2.7739,6872269.0],["1991-12-05",2.7739,2.7925,2.7366,2.7925,5290036.0],["1991-12-06",2.7552,2.8483,2.7552,2.8111,4368037.0],["1991-12-09",2.8111,2.8297,2.7552,2.7739,5444608.0],["1991-12-10",2.7925,2.8297,2.7552,2.7925,3846451.0],["1991-12-11",2.7925,2.8111,2.7552,2.7552,4027045.0],["1991-12-12",2.7739,2.7925,2.7366,2.7739,4942053.0],["1991-12-13",2.7925,2.8111,2.7552,2.7925,4996037.0],["1991-12-16",2.7925,2.8111,2.7552,2.7552,7288606.0],["1991-12-17",2.7739,2.7925,2.7366,2.7366,4038308.0],["1991-12-18",2.7366,2.7925,2.6808,2.6994,6119213.0],["1991-12-19",2.6808,2.718,2.6808,2.718,5138958.0],["1991-12-20",2.7739,2.7925,2.6994,2.7366,9140759.0],["1991-12-23",2.7366,2.8483,2.6808,2.8297,9162896.0],["1991-12-24",2.8483,2.9786,2.8483,2.9414,11668294.0],["1991-12-26",2.9414,3.109,2.9228,3.0903,12294352.0],["1991-12-27",3.1469,3.1846,3.1092,3.1657,8891812.0],["1991-12-30",3.128,3.2034,3.128,3.1657,6727795.0],["1991-12-31",3.1469,3.1657,3.0338,3.0903,9618847.0],["1992-01-02",3.0903,3.1469,3.015,3.128,6052801.0],["1992-01-03",3.1092,3.1469,3.0903,3.1092,6436126.0],["1992-01-06",3.1469,3.2788,3.1469,3.2411,10178493.0],["1992-01-07",3.2222,3.2976,3.1846,3.2222,9018810.0],["1992-01-08",3.2034,3.2976,3.1846,3.2788,5944833.0],["1992-01-09",3.2976,3.373,3.2788,3.3542,7646686.0],["1992-01-10",3.3353,3.3542,3.2976,3.3165,5019728.0],["1992-01-13",3.3165,3.3353,3.2788,3.2976,4100448.0],["1992-01-14",3.4295,3.4861,3.3542,3.4861,13027213.0],["1992-01-15",3.4484,3.4672,3.3353,3.3542,10691923.0],["1992-01-16",3.3542,3.3542,3.2599,3.3353,7056358.0],["1992-01-17",3.373,3.3918,3.3165,3.373,8985410.0],["1992-01-20",3.3542,3.3542,3.2599,3.2976,4219678.0],["1992-01-21",3.2788,3.2976,3.2034,3.2222,4338132.0],["1992-01-22",3.2034,3.3542,3.1092,3.3542,7470365.0],["1992-01-23",3.3353,3.373,3.2976,3.3353,4702427.0],["1992-01-24",3.2976,3.373,3.2788,3.3542,3911310.0],["1992-01-27",3.373,3.4295,3.3165,3.4107,6024062.0],["1992-01-28",3.4295,3.4861,3.373,3.3918,5712586.0],["1992-01-29",3.3353,3.5237,3.2411,3.2411,17035616.0],["1992-01-30",3.2788,3.3165,3.2411,3.2788,5735889.0],["1992-01-31",3.2411,3.2599,3.1092,3.1092,7070728.0],["1992-02-03",3.1469,3.3542,3.128,3.3542,7516969.0],["1992-02-04",3.3165,3.3353,3.2599,3.3165,6779837.0],["1992-02-05",3.2976,3.3165,3.2411,3.2599,6085036.0],["1992-02-06",3.2599,3.2788,3.2034,3.2411,4309781.0],["1992-02-07",3.2599,3.2788,3.1657,3.2411,3804895.0],["1992-02-10",3.2034,3.2411,3.1846,3.2411,4060057.0],["1992-02-11",3.2411,3.2976,3.2222,3.2788,8318184.0],["1992-02-12",3.2976,3.3353,3.2788,3.3353,5770842.0],["1992-02-13",3.3165,3.3353,3.2411,3.2599,4836804.0],["1992-02-14",3.2411,3.2788,3.2034,3.2411,3386617.0],["1992-02-18",3.2599,3.3165,3.2034,3.2411,4997979.0],["1992-02-19",3.2222,3.2411,3.1657,3.1846,5286540.0],["1992-02-20",3.1846,3.2599,3.1657,3.2411,5782493.0],["1992-02-21",3.2222,3.2599,3.2034,3.2222,6234172.0],["1992-02-24",3.2411,3.2599,3.1846,3.2222,4013452.0],["1992-02-25",3.2034,3.2222,3.1657,3.1846,3651488.0],["1992-02-26",3.1846,3.2223,3.128,3.128,4839134.0],["1992-02-27",3.128,3.1469,3.0903,3.1469,6632255.0],["1992-02-28",3.1469,3.2034,3.128,3.1657,4066659.0],["1992-03-02",3.1657,3.2223,3.128,3.128,3445650.0],["1992-03-03",3.1657,3.1846,3.128,3.1657,4882632.0],["1992-03-04",3.2034,3.2976,3.1846,3.2034,7395409.0],["1992-03-05",3.2034,3.2599,3.1846,3.2222,4929625.0],["1992-03-06",3.2411,3.2788,3.2034,3.2411,6017848.0],["1992-03-09",3.2411,3.3353,3.128,3.3165,7432304.0],["1992-03-10",3.3353,3.3542,3.2599,3.2976,7687465.0],["1992-03-11",3.2599,3.2788,3.2034,3.2411,3454971.0],["1992-03-12",3.2034,3.2223,3.128,3.1657,6039208.0],["1992-03-13",3.1846,3.2223,3.1469,3.2034,3010672.0],["1992-03-16",3.2222,3.2222,3.1657,3.2222,3088735.0],["1992-03-17",3.2222,3.3165,3.2034,3.3165,4142780.0],["1992-03-18",3.2976,3.3353,3.2599,3.3165,4682620.0],["1992-03-19",3.3353,3.3542,3.2976,3.3353,3701588.0],["1992-03-20",3.3353,3.373,3.3165,3.3542,7231515.0],["1992-03-23",3.3542,3.3542,3.3165,3.3542,2568314.0],["1992-03-24",3.3542,3.4861,3.3542,3.4672,10157521.0],["1992-03-25",3.4672,3.5614,3.4295,3.5426,11507119.0],["1992-03-26",3.618,3.6557,3.5614,3.618,20352714.0],["1992-03-27",3.5991,3.5991,3.4861,3.5049,7433469.0],["1992-03-30",3.543,3.562,3.5049,3.5049,4695824.0],["1992-03-31",3.5049,3.562,3.4668,3.4859,3922184.0],["1992-04-01",3.4478,3.4859,3.4478,3.4859,4891564.0],["1992-04-02",3.4668,3.543,3.3906,3.4287,5366934.0],["1992-04-03",3.4287,3.4478,3.3716,3.3906,3734211.0],["1992-04-06",3.4287,3.5049,3.4097,3.5049,4108215.0],["1992-04-07",3.5049,3.5049,3.3906,3.4097,3745474.0],["1992-04-08",3.3525,3.3716,3.2763,3.3716,5351787.0],["1992-04-09",3.3716,3.4478,3.3525,3.4287,3765670.0],["1992-04-10",3.4668,3.4859,3.3716,3.4097,3763339.0],["1992-04-13",3.3906,3.4478,3.3716,3.4287,1973326.0],["1992-04-14",3.4287,3.524,3.4287,3.4478,7146850.0],["1992-04-15",3.4668,3.4859,3.4287,3.4859,5051574.0],["1992-04-16",3.4859,3.524,3.4668,3.5049,7328997.0],["1992-04-20",3.5049,3.562,3.4287,3.4668,8106521.0],["1992-04-21",3.4287,3.4478,3.3906,3.4287,3522159.0],["1992-04-22",3.3906,3.524,3.3716,3.5049,4282595.0],["1992-04-23",3.524,3.6001,3.5049,3.5811,10174998.0],["1992-04-24",3.6001,3.6192,3.4097,3.4478,9653024.0],["1992-04-27",3.3906,3.4097,3.3335,3.3335,9649528.0],["1992-04-28",3.3335,3.3525,3.2954,3.3144,5500923.0],["1992-04-29",3.3335,3.4097,3.3144,3.3716,4943607.0],["1992-04-30",3.4287,3.4478,3.3716,3.4287,3169128.0],["1992-05-01",3.4668,3.4668,3.4287,3.4287,3487594.0],["1992-05-04",3.4478,3.4668,3.3906,3.3906,3261949.0],["1992-05-05",3.3906,3.4668,3.3525,3.4287,6269125.0],["1992-05-06",3.4668,3.4668,3.4097,3.4478,3725667.0],["1992-05-07",3.4287,3.4287,3.3716,3.3906,2352378.0],["1992-05-08",3.3906,3.4097,3.3335,3.3335,3909368.0],["1992-05-11",3.3716,3.4668,3.3716,3.4668,3994422.0],["1992-05-12",3.4668,3.5049,3.4287,3.4668,4237155.0],["1992-05-13",3.4859,3.524,3.4668,3.524,3984712.0],["1992-05-14",3.524,3.543,3.4287,3.4478,8371003.0],["1992-05-15",3.3906,3.4287,3.3525,3.3906,6690511.0],["1992-05-18",3.4097,3.4478,3.3716,3.3716,2522874.0],["1992-05-19",3.3716,3.4478,3.3525,3.4287,4194434.0],["1992-05-20",3.4478,3.5049,3.4097,3.5049,4115983.0],["1992-05-21",3.4859,3.5049,3.4478,3.4668,4163753.0],["1992-05-22",3.4859,3.524,3.4668,3.4859,3099609.0],["1992-05-26",3.4668,3.4859,3.4097,3.4478,4342404.0],["1992-05-27",3.4287,3.4668,3.4097,3.4668,1805160.0],["1992-05-28",3.4668,3.4859,3.4478,3.4859,3162526.0],["1992-05-29",3.4859,3.524,3.4668,3.4668,3407978.0],["1992-06-01",3.4668,3.5811,3.4478,3.562,8525576.0],["1992-06-02",3.5811,3.6382,3.543,3.562,8050595.0],["1992-06-03",3.5811,3.6954,3.562,3.6954,12488539.0],["1992-06-04",3.6954,3.7144,3.6192,3.6573,7374048.0],["1992-06-05",3.6573,3.6573,3.524,3.6001,7454830.0],["1992-06-08",3.6001,3.6573,3.6001,3.6573,5832594.0],["1992-06-09",3.6763,3.6763,3.6192,3.6382,4235213.0],["1992-06-10",3.6573,3.7525,3.6382,3.6954,7422983.0],["1992-06-11",3.6954,3.7144,3.6001,3.6382,5560344.0],["1992-06-12",3.6573,3.6763,3.5811,3.6001,6434572.0],["1992-06-15",3.5811,3.6192,3.562,3.6001,4422798.0],["1992-06-16",3.6001,3.6382,3.543,3.543,7898741.0],["1992-06-17",3.543,3.5811,3.4668,3.524,4987104.0],["1992-06-18",3.524,3.543,3.5049,3.524,3012225.0],["1992-06-19",3.562,3.562,3.5049,3.543,8550043.0],["1992-06-22",3.543,3.6192,3.524,3.6192,3678674.0],["1992-06-23",3.6192,3.6382,3.6001,3.6192,3611097.0],["1992-06-24",3.6001,3.6192,3.562,3.562,2494911.0],["1992-06-25",3.562,3.6001,3.543,3.562,3587795.0],["1992-06-26",3.5428,3.5813,3.5235,3.5428,3199421.0],["1992-06-29",3.562,3.6583,3.5428,3.6198,3111649.0],["1992-06-30",3.6006,3.6391,3.562,3.5813,2697642.0],["1992-07-01",3.5813,3.6391,3.562,3.6198,2397818.0],["1992-07-02",3.6583,3.6776,3.6006,3.6198,3093783.0],["1992-07-06",3.6006,3.7353,3.5813,3.7353,5227896.0],["1992-07-07",3.7353,3.7931,3.6583,3.6776,6275339.0],["1992-07-08",3.6583,3.7161,3.6583,3.7161,4295411.0],["1992-07-09",3.6968,3.7161,3.6583,3.6583,3634788.0],["1992-07-10",3.6583,3.6968,3.6391,3.6968,2461900.0],["1992-07-13",3.6968,3.7161,3.6391,3.6776,3380015.0],["1992-07-14",3.6583,3.7931,3.6583,3.7931,8714325.0],["1992-07-15",3.7931,3.7931,3.7161,3.7353,5278385.0],["1992-07-16",3.7353,3.7931,3.7161,3.7546,3614592.0],["1992-07-17",3.7546,3.7546,3.6776,3.7353,5066721.0],["1992-07-20",3.6776,3.6968,3.6198,3.6776,2837069.0],["1992-07-21",3.6968,3.7161,3.6583,3.6776,2802115.0],["1992-07-22",3.6776,3.7161,3.6583,3.6583,3527597.0],["1992-07-23",3.6583,3.6968,3.6391,3.6776,3016497.0],["1992-07-24",3.6583,3.6583,3.562,3.562,4277158.0],["1992-07-27",3.5621,3.6198,3.485,3.5043,4046852.0],["1992-07-28",3.5043,3.5813,3.4658,3.5428,5751035.0],["1992-07-29",3.5813,3.6391,3.562,3.562,5184398.0],["1992-07-30",3.5813,3.6006,3.5043,3.5428,5348292.0],["1992-07-31",3.562,3.562,3.5043,3.5428,1976821.0],["1992-08-03",3.5235,3.5428,3.4658,3.5235,2411800.0],["1992-08-04",3.5043,3.5043,3.4658,3.4658,2985427.0],["1992-08-05",3.485,3.485,3.408,3.4658,3063879.0],["1992-08-06",3.4658,3.5043,3.408,3.408,3285640.0],["1992-08-07",3.4273,3.5043,3.408,3.408,3235151.0],["1992-08-10",3.3888,3.4465,3.3888,3.408,2798231.0],["1992-08-11",3.4465,3.4465,3.408,3.4273,2228876.0],["1992-08-12",3.4273,3.4465,3.408,3.408,3392443.0],["1992-08-13",3.4273,3.4465,3.331,3.3503,4579312.0],["1992-08-14",3.3695,3.408,3.3503,3.408,3369917.0],["1992-08-17",3.408,3.4658,3.408,3.4465,3656148.0],["1992-08-18",3.4465,3.4658,3.408,3.4273,2164794.0],["1992-08-19",3.4273,3.4465,3.331,3.331,3799458.0],["1992-08-20",3.331,3.3503,3.2925,3.331,2913578.0],["1992-08-21",3.3503,3.3503,3.1962,3.1962,8382266.0],["1992-08-24",3.1385,3.1962,3.1192,3.1962,5161872.0],["1992-08-25",3.2155,3.2347,3.1577,3.2347,3732270.0],["1992-08-26",3.2347,3.254,3.1962,3.2347,3164467.0],["1992-08-27",3.2347,3.2925,3.2347,3.254,3486817.0],["1992-08-28",3.2347,3.254,3.1962,3.2347,2846778.0],["1992-08-31",3.2347,3.254,3.2155,3.2155,2625405.0],["1992-09-01",3.2347,3.2732,3.2155,3.2732,2321309.0],["1992-09-02",3.2732,3.3503,3.254,3.331,3486041.0],["1992-09-03",3.3503,3.408,3.331,3.3503,5389459.0],["1992-09-04",3.3503,3.3888,3.331,3.3888,2382283.0],["1992-09-08",3.3695,3.4273,3.3695,3.3888,3023488.0],["1992-09-09",3.3888,3.4273,3.3695,3.3888,3835577.0],["1992-09-10",3.3888,3.408,3.3502,3.3695,4732331.0],["1992-09-11",3.3695,3.3695,3.3503,3.3503,2158192.0],["1992-09-14",3.3888,3.5043,3.3695,3.485,9852648.0],["1992-09-15",3.4658,3.485,3.4658,3.4658,4457751.0],["1992-09-16",3.4658,3.5043,3.4465,3.485,4361046.0],["1992-09-17",3.4658,3.485,3.4658,3.4658,2569868.0],["1992-09-18",3.485,3.485,3.4658,3.4658,4840688.0],["1992-09-21",3.4658,3.485,3.4273,3.4465,2780366.0],["1992-09-22",3.4658,3.4658,3.3888,3.3888,6670704.0],["1992-09-23",3.3888,3.4465,3.3888,3.4273,3550122.0],["1992-09-24",3.408,3.485,3.408,3.4465,3306224.0],["1992-09-25",3.4465,3.4658,3.3888,3.3888,3016886.0],["1992-09-28",3.3693,3.4082,3.3693,3.4082,2803280.0],["1992-09-29",3.3693,3.4277,3.3693,3.3888,2309657.0],["1992-09-30",3.4082,3.4277,3.3693,3.4082,3417299.0],["1992-10-01",3.3888,3.4082,3.3498,3.3693,3830528.0],["1992-10-02",3.3498,3.3693,3.2914,3.3109,3915582.0],["1992-10-05",3.2719,3.2914,3.1356,3.2719,5861722.0],["1992-10-06",3.2719,3.2914,3.2135,3.2524,3696928.0],["1992-10-07",3.2719,3.2914,3.2135,3.2524,3079025.0],["1992-10-08",3.2719,3.2719,3.194,3.233,2675505.0],["1992-10-09",3.233,3.233,3.1356,3.194,3108153.0],["1992-10-12",3.2135,3.233,3.1551,3.1745,3190100.0],["1992-10-13",3.1745,3.2135,3.1551,3.1745,3160584.0],["1992-10-14",3.194,3.2135,3.1551,3.1745,4060834.0],["1992-10-15",3.1745,3.2135,3.1551,3.194,3648769.0],["1992-10-16",3.194,3.194,3.1161,3.1161,5982506.0],["1992-10-19",3.1356,3.2524,3.1356,3.2135,5939396.0],["1992-10-20",3.2914,3.2914,3.2135,3.2719,4589798.0],["1992-10-21",3.2524,3.2719,3.1745,3.194,2466172.0],["1992-10-22",3.2135,3.2135,3.1356,3.194,2070808.0],["1992-10-23",3.1745,3.2135,3.1161,3.1745,2580354.0],["1992-10-26",3.1745,3.233,3.1745,3.194,3635953.0],["1992-10-27",3.2914,3.3498,3.1745,3.194,10347824.0],["1992-10-28",3.1745,3.2524,3.1551,3.2524,3445650.0],["1992-10-29",3.2719,3.2914,3.2524,3.2719,4831755.0],["1992-10-30",3.2524,3.3498,3.1356,3.3303,3849170.0],["1992-11-02",3.3498,3.3888,3.3303,3.3303,3663527.0],["1992-11-03",3.3303,3.3498,3.2914,3.3109,3238258.0],["1992-11-04",3.3109,3.3498,3.2135,3.233,2482095.0],["1992-11-05",3.233,3.2914,3.233,3.2719,2153920.0],["1992-11-06",3.2914,3.2914,3.233,3.233,2304608.0],["1992-11-09",3.233,3.3109,3.233,3.2914,3068151.0],["1992-11-10",3.3109,3.4082,3.3109,3.3498,7033056.0],["1992-11-11",3.3303,3.4082,3.3303,3.3498,4390174.0],["1992-11-12",3.3498,3.4082,3.3498,3.3888,2976883.0],["1992-11-13",3.3888,3.3888,3.3498,3.3693,2521321.0],["1992-11-16",3.3888,3.3888,3.3498,3.3693,1521647.0],["1992-11-17",3.3888,3.4472,3.3693,3.3888,4522610.0],["1992-11-18",3.4082,3.5251,3.3888,3.5056,6481566.0],["1992-11-19",3.5056,3.564,3.4667,3.4667,6299030.0],["1992-11-20",3.5056,3.5446,3.4277,3.4861,7424537.0],["1992-11-23",3.5056,3.5056,3.4472,3.4472,3180391.0],["1992-11-24",3.4472,3.5835,3.4472,3.5251,4292693.0],["1992-11-25",3.5446,3.6419,3.5251,3.6225,5482281.0],["1992-11-27",3.5835,3.6419,3.5835,3.603,1500675.0],["1992-11-30",3.603,3.603,3.5251,3.564,4227057.0],["1992-12-01",3.564,3.564,3.5056,3.5056,2609870.0],["1992-12-02",3.5056,3.5446,3.4861,3.5446,2601714.0],["1992-12-03",3.5056,3.6225,3.4861,3.603,4024326.0],["1992-12-04",3.6419,3.6614,3.5835,3.6419,5628697.0],["1992-12-07",3.8562,3.9536,3.7977,3.8562,34496501.0],["1992-12-08",3.8562,3.8756,3.7393,3.7783,8700732.0],["1992-12-09",3.7588,3.8172,3.7393,3.7977,3744697.0],["1992-12-10",3.7977,3.8367,3.7783,3.8367,3374578.0],["1992-12-11",3.8172,3.8367,3.7783,3.7783,1802053.0],["1992-12-14",3.7977,3.8562,3.7783,3.8172,3066209.0],["1992-12-15",3.7977,3.8562,3.7977,3.7977,5068663.0],["1992-12-16",3.8172,3.8951,3.8172,3.8757,10155191.0],["1992-12-17",3.8367,3.8757,3.8172,3.8562,5951047.0],["1992-12-18",3.8756,3.8756,3.8172,3.8367,8165165.0],["1992-12-21",3.8367,3.8757,3.8172,3.8562,3020769.0],["1992-12-22",3.8367,3.8562,3.7977,3.8367,3774991.0],["1992-12-23",3.8562,3.8951,3.8367,3.8562,3188547.0],["1992-12-24",3.8756,3.9146,3.8562,3.9146,1554271.0],["1992-12-28",3.9146,3.9146,3.8172,3.8562,2459570.0],["1992-12-29",3.7977,3.9146,3.7977,3.8562,6884309.0],["1992-12-30",3.8562,3.9146,3.8367,3.9146,3838296.0],["1992-12-31",3.8951,3.9146,3.8562,3.8757,2354709.0],["1993-01-04",3.915,3.9543,3.915,3.9347,3933447.0],["1993-01-05",3.915,3.9937,3.915,3.9937,5042253.0],["1993-01-06",3.974,4.0527,3.9543,3.974,8038167.0],["1993-01-07",4.0134,4.033,3.9347,3.974,6018236.0],["1993-01-08",3.9543,3.9937,3.915,3.9347,6898679.0],["1993-01-11",3.915,3.9347,3.8953,3.915,4474840.0],["1993-01-12",3.8953,3.9347,3.8757,3.9347,5872596.0],["1993-01-13",3.9347,3.9543,3.8953,3.9347,5074100.0],["1993-01-14",3.9347,3.974,3.8953,3.9543,9123671.0],["1993-01-15",3.9543,3.9937,3.9347,3.9543,9495733.0],["1993-01-18",3.974,4.033,3.9543,4.033,5352175.0],["1993-01-19",4.033,4.0527,3.9937,4.0134,5387517.0],["1993-01-20",3.974,4.0527,3.9543,4.0134,4789811.0],["1993-01-21",3.9937,4.033,3.9347,3.974,4184725.0],["1993-01-22",3.9543,4.033,3.9347,4.033,8422657.0],["1993-01-25",4.0724,4.1904,3.915,3.9543,19099433.0],["1993-01-26",3.7773,3.8166,3.6396,3.7576,28371851.0],["1993-01-27",3.6789,3.6986,3.5806,3.6199,20677783.0],["1993-01-28",3.5805,3.6002,3.5215,3.5215,13993875.0],["1993-01-29",3.5412,3.6789,3.5412,3.6592,11119911.0],["1993-02-01",3.9347,3.9543,3.8166,3.8756,25752660.0],["1993-02-02",3.915,3.915,3.856,3.8756,11423619.0],["1993-02-03",3.8757,3.9347,3.8757,3.915,12203861.0],["1993-02-04",3.9347,3.9543,3.8953,3.915,10435985.0],["1993-02-05",3.8953,3.974,3.8953,3.9347,9222318.0],["1993-02-08",3.9347,3.974,3.915,3.974,5060119.0],["1993-02-09",3.9543,3.9543,3.915,3.915,4803404.0],["1993-02-10",3.9347,3.9347,3.8757,3.915,5551023.0],["1993-02-11",3.9347,3.9347,3.8757,3.9347,7476967.0],["1993-02-12",3.9347,3.9937,3.856,3.8756,9821578.0],["1993-02-16",3.856,3.8757,3.7183,3.7379,8340710.0],["1993-02-17",3.7379,3.8166,3.7183,3.8166,6756923.0],["1993-02-18",3.856,3.8757,3.6592,3.7576,7469588.0],["1993-02-19",3.7773,3.797,3.7576,3.797,5861722.0],["1993-02-22",3.7773,3.8363,3.7576,3.8166,4557563.0],["1993-02-23",3.8363,3.8363,3.7576,3.7576,7423760.0],["1993-02-24",3.7773,3.856,3.7773,3.856,5077595.0],["1993-02-25",3.8166,3.8363,3.7773,3.797,5006523.0],["1993-02-26",3.797,3.8756,3.7773,3.856,4765343.0],["1993-03-01",3.856,3.915,3.8363,3.8756,2811436.0],["1993-03-02",3.856,3.8953,3.8166,3.8756,6507587.0],["1993-03-03",3.8757,3.9347,3.856,3.915,3385452.0],["1993-03-04",3.915,3.9543,3.8953,3.9543,4559505.0],["1993-03-05",3.9543,4.033,3.9347,4.033,8238956.0],["1993-03-08",4.0527,4.2101,4.0527,4.2101,10569974.0],["1993-03-09",4.2888,4.4068,4.2494,4.4068,20350772.0],["1993-03-10",4.3872,4.4068,4.2101,4.2691,12138614.0],["1993-03-11",4.2494,4.3281,4.2101,4.3085,6499819.0],["1993-03-12",4.2691,4.4068,4.2494,4.4068,11230209.0],["1993-03-15",4.4068,4.4068,4.2691,4.2691,5463639.0],["1993-03-16",4.2888,4.3281,4.2298,4.3085,5556848.0],["1993-03-17",4.2691,4.3675,4.2494,4.3281,5744433.0],["1993-03-18",4.3478,4.4068,4.3478,4.3872,9647587.0],["1993-03-19",4.4068,4.4462,4.3478,4.4462,10871352.0],["1993-03-22",4.4068,4.5052,4.3872,4.4462,10479094.0],["1993-03-23",4.5052,4.5445,4.5052,4.5445,7062961.0],["1993-03-24",4.5249,4.5642,4.3478,4.3675,7065679.0],["1993-03-25",4.3675,4.4265,4.3675,4.4265,3377296.0],["1993-03-26",4.4068,4.4265,4.3085,4.3675,2500737.0],["1993-03-29",4.4072,4.4072,4.2881,4.3476,3908591.0],["1993-03-30",4.3675,4.4072,4.3675,4.4072,2922122.0],["1993-03-31",4.3873,4.3873,4.2682,4.3079,3690714.0],["1993-04-01",4.2881,4.3675,4.2881,4.3675,3351663.0],["1993-04-02",4.3278,4.3278,4.2087,4.2881,6427193.0],["1993-04-05",4.2881,4.4866,4.2881,4.4667,4482996.0],["1993-04-06",4.4866,4.5462,4.4072,4.4667,5298580.0],["1993-04-07",4.5065,4.6057,4.5065,4.566,7809026.0],["1993-04-08",4.5462,4.6851,4.5065,4.566,12027928.0],["1993-04-12",4.6256,4.6653,4.566,4.6454,7313073.0],["1993-04-13",4.6653,4.7248,4.6454,4.6653,7879322.0],["1993-04-14",4.6256,4.705,4.6057,4.6653,4045687.0],["1993-04-15",4.6851,4.705,4.5462,4.5462,6460594.0],["1993-04-16",4.5263,4.6256,4.5065,4.6057,4595624.0],["1993-04-19",4.5859,4.6057,4.4866,4.5462,1923614.0],["1993-04-20",4.5462,4.5462,4.4072,4.427,4213076.0],["1993-04-21",4.4667,4.5462,4.4667,4.5263,4819327.0],["1993-04-22",4.4866,4.5462,4.427,4.4866,3494973.0],["1993-04-23",4.5859,4.6653,4.566,4.6454,9568358.0],["1993-04-26",4.5859,4.6256,4.4866,4.5064,6504868.0],["1993-04-27",4.5065,4.5263,4.427,4.4866,5150998.0],["1993-04-28",4.4866,4.4866,4.3873,4.4072,2126733.0],["1993-04-29",4.4072,4.5263,4.3873,4.5064,4581642.0],["1993-04-30",4.5065,4.5462,4.4072,4.4469,3897328.0],["1993-05-03",4.4072,4.4667,4.3873,4.4469,2343446.0],["1993-05-04",4.4469,4.4866,4.427,4.4866,3199809.0],["1993-05-05",4.4667,4.4667,4.4072,4.4072,4245699.0],["1993-05-06",4.4072,4.5263,4.3873,4.5263,5455871.0],["1993-05-07",4.4866,4.5064,4.4072,4.427,1656413.0],["1993-05-10",4.4072,4.4469,4.3873,4.4072,2920957.0],["1993-05-11",4.3873,4.5263,4.3873,4.5064,4362988.0],["1993-05-12",4.4469,4.4866,4.427,4.4469,3655372.0],["1993-05-13",4.427,4.427,4.3675,4.3675,4707864.0],["1993-05-14",4.3675,4.4667,4.3476,4.3675,4164918.0],["1993-05-17",4.3873,4.4072,4.2881,4.3278,3348556.0],["1993-05-18",4.3476,4.4072,4.3079,4.4072,2974164.0],["1993-05-19",4.3476,4.5064,4.2881,4.5064,4675629.0],["1993-05-20",4.5263,4.6256,4.5064,4.5859,8343817.0],["1993-05-21",4.566,4.5859,4.4866,4.4866,4780101.0],["1993-05-24",4.4667,4.5064,4.4667,4.4667,3439436.0],["1993-05-25",4.4667,4.5064,4.4469,4.5064,3355159.0],["1993-05-26",4.4866,4.6057,4.4667,4.566,4127634.0],["1993-05-27",4.6057,4.6256,4.566,4.6057,4157539.0],["1993-05-28",4.6057,4.6057,4.5462,4.566,2139550.0],["1993-06-01",4.566,4.566,4.5263,4.5263,1738360.0],["1993-06-02",4.5263,4.5462,4.3476,4.4866,3096114.0],["1993-06-03",4.4866,4.566,4.4667,4.566,3090288.0],["1993-06-04",4.5462,4.5859,4.5064,4.5859,3949370.0],["1993-06-07",4.5462,4.566,4.5064,4.5462,1876232.0],["1993-06-08",4.5065,4.5263,4.4469,4.4866,2379176.0],["1993-06-09",4.4866,4.566,4.4866,4.5263,2868527.0],["1993-06-10",4.5462,4.6653,4.5263,4.6057,6690122.0],["1993-06-11",4.705,4.7248,4.6653,4.7248,5556072.0],["1993-06-14",4.7248,4.7248,4.6653,4.6653,2970669.0],["1993-06-15",4.6653,4.7248,4.6653,4.705,5243431.0],["1993-06-16",4.705,4.7844,4.6851,4.7248,8384208.0],["1993-06-17",4.7447,4.7645,4.6851,4.7645,7026842.0],["1993-06-18",4.7645,4.7645,4.705,4.7645,7797764.0],["1993-06-21",4.7645,4.7645,4.705,4.705,6030276.0],["1993-06-22",4.705,4.8241,4.705,4.7844,6517296.0],["1993-06-23",4.7645,4.9035,4.7645,4.8836,7977580.0],["1993-06-24",4.8836,4.9035,4.8439,4.8836,4909818.0],["1993-06-25",4.8836,4.9432,4.8836,4.9035,7170152.0],["1993-06-28",4.9233,4.9631,4.8836,4.9631,5047691.0],["1993-06-29",4.963,5.0226,4.9035,5.0028,6559240.0],["1993-06-30",5.0226,5.1417,5.0028,5.1219,11267493.0],["1993-07-01",5.0822,5.102,4.9432,4.9631,5210808.0],["1993-07-02",4.923,4.9831,4.883,4.9631,3979275.0],["1993-07-06",4.9831,5.0431,4.943,4.9631,5169640.0],["1993-07-07",4.943,5.0431,4.943,5.0231,5880363.0],["1993-07-08",5.0231,5.0631,4.943,4.943,4946325.0],["1993-07-09",5.0031,5.0231,4.943,4.9631,3642944.0],["1993-07-12",4.9631,5.0431,4.923,5.0231,5034098.0],["1993-07-13",5.0431,5.1231,5.0231,5.0831,5963087.0],["1993-07-14",5.0831,5.1231,5.0631,5.1031,6390298.0],["1993-07-15",5.0831,5.0831,5.0031,5.0631,2025756.0],["1993-07-16",5.0631,5.0831,5.0431,5.0831,4215795.0],["1993-07-19",5.0431,5.1832,5.0431,5.1432,5518399.0],["1993-07-20",5.1231,5.1432,5.0831,5.1031,3876744.0],["1993-07-21",5.0831,5.1832,5.0631,5.1832,4228999.0],["1993-07-22",5.1632,5.2032,5.1231,5.1632,5846187.0],["1993-07-23",5.1632,5.2232,5.1231,5.2232,596153.0],["1993-07-26",5.2032,5.4834,5.2032,5.4834,10712507.0],["1993-07-27",5.4033,5.4433,5.3033,5.4433,13448598.0],["1993-07-28",5.4233,5.4233,5.3033,5.3033,5156047.0],["1993-07-29",5.3033,5.3233,5.2432,5.3033,4062387.0],["1993-07-30",5.2832,5.3033,5.1832,5.2232,2758617.0],["1993-08-02",5.2432,5.3233,5.2232,5.2832,5001474.0],["1993-08-03",5.2832,5.4033,5.2832,5.3833,7095973.0],["1993-08-04",5.4033,5.4634,5.3833,5.4433,11605766.0],["1993-08-05",5.4634,5.5034,5.3633,5.3633,6156109.0],["1993-08-06",5.3833,5.4033,5.3233,5.3233,2948920.0],["1993-08-09",5.3433,5.4433,5.3433,5.4233,3669353.0],["1993-08-10",5.4233,5.4433,5.3433,5.3633,3513227.0],["1993-08-11",5.3633,5.3833,5.2832,5.3033,3058053.0],["1993-08-12",5.3233,5.3433,5.2432,5.3233,3496527.0],["1993-08-13",5.3433,5.3633,5.2832,5.3033,2303832.0],["1993-08-16",5.3233,5.3833,5.3033,5.3433,4079475.0],["1993-08-17",5.3433,5.3433,5.2232,5.2232,3018827.0],["1993-08-18",5.2832,5.4033,5.2632,5.3833,7563574.0],["1993-08-19",5.3433,5.3833,5.3233,5.3433,3477108.0],["1993-08-20",5.3033,5.3033,5.1832,5.2632,6026392.0],["1993-08-23",5.2632,5.3033,5.2232,5.2632,2603268.0],["1993-08-24",5.2232,5.2632,5.1632,5.2632,5236052.0],["1993-08-25",5.2832,5.3833,5.2432,5.3833,5269064.0],["1993-08-26",5.3633,5.3833,5.2832,5.3033,3072811.0],["1993-08-27",5.2232,5.2632,5.2032,5.2232,3510120.0],["1993-08-30",5.2432,5.2632,5.2032,5.2232,4192104.0],["1993-08-31",5.2032,5.2432,5.2032,5.2032,4145499.0],["1993-09-01",5.2032,5.3033,5.2032,5.2432,5807349.0],["1993-09-02",5.2632,5.3233,5.2432,5.3033,4916032.0],["1993-09-03",5.3433,5.4033,5.3433,5.3633,5206924.0],["1993-09-07",5.3433,5.4634,5.2832,5.3033,5217022.0],["1993-09-08",5.2632,5.3033,5.2232,5.2832,5157600.0],["1993-09-09",5.2832,5.3633,5.2832,5.3633,2932997.0],["1993-09-10",5.3833,5.4634,5.3633,5.4233,5603453.0],["1993-09-13",5.4433,5.4634,5.4033,5.4433,4662812.0],["1993-09-14",5.3833,5.4033,5.3233,5.3633,3770330.0],["1993-09-15",5.3233,5.4634,5.2832,5.4433,4054231.0],["1993-09-16",5.4433,5.4634,5.4033,5.4233,3477108.0],["1993-09-17",5.3633,5.4634,5.3633,5.4433,7443955.0],["1993-09-20",5.4233,5.5834,5.4233,5.5434,7873885.0],["1993-09-21",5.5634,5.5634,5.3033,5.4433,7395797.0],["1993-09-22",5.4834,5.5034,5.4033,5.5034,5438006.0],["1993-09-23",5.5034,5.6034,5.5034,5.5834,7669212.0],["1993-09-24",5.5634,5.7635,5.5634,5.7235,10705128.0],["1993-09-27",5.7435,5.8036,5.7235,5.7635,6878872.0],["1993-09-28",5.7635,5.8636,5.7435,5.8436,8082830.0],["1993-09-29",5.8236,5.8436,5.7435,5.7635,7014026.0],["1993-09-30",5.7635,5.7635,5.6435,5.7435,3441766.0],["1993-10-01",5.6835,5.7635,5.6435,5.6635,5022835.0],["1993-10-04",5.7038,5.7239,5.6433,5.7239,3911698.0],["1993-10-05",5.7239,5.8046,5.7239,5.8046,6149895.0],["1993-10-06",5.8046,5.8247,5.7643,5.7844,3860044.0],["1993-10-07",5.7844,5.8046,5.6836,5.6836,2910471.0],["1993-10-08",5.6836,5.7038,5.6232,5.7038,4197929.0],["1993-10-11",5.7038,5.7441,5.6836,5.7038,1132497.0],["1993-10-12",5.7441,5.8449,5.7441,5.8046,9333781.0],["1993-10-13",5.7844,5.8247,5.7643,5.8046,3782758.0],["1993-10-14",5.7844,5.8247,5.7441,5.8046,7171317.0],["1993-10-15",5.8046,5.8247,5.603,5.6232,5477620.0],["1993-10-18",5.6232,5.6232,5.3007,5.4015,7326278.0],["1993-10-19",5.4015,5.5224,5.3612,5.4015,6876542.0],["1993-10-20",5.4821,5.5627,5.4821,5.5627,5237605.0],["1993-10-21",5.5627,5.5627,5.4821,5.5627,4444158.0],["1993-10-22",5.5426,5.5829,5.4821,5.5426,3470506.0],["1993-10-25",5.5627,5.5627,5.4015,5.4821,3086404.0],["1993-10-26",5.4418,5.4619,5.2201,5.2604,8306921.0],["1993-10-27",5.3007,5.341,5.2604,5.2604,4432119.0],["1993-10-28",5.2604,5.2805,4.9782,5.079,9678657.0],["1993-10-29",5.1798,5.2604,5.1596,5.1999,8545383.0],["1993-11-01",5.1999,5.2201,5.0991,5.1193,4084524.0],["1993-11-02",5.1798,5.1798,5.079,5.1193,4676017.0],["1993-11-03",5.1193,5.1193,4.9178,4.9178,7000433.0],["1993-11-04",4.8774,5.0387,4.8774,4.9178,4439498.0],["1993-11-05",4.9178,5.0185,4.9178,4.9782,4686115.0],["1993-11-08",5.0588,5.0588,4.9178,4.9379,8080111.0],["1993-11-09",4.9984,5.1395,4.9782,5.1395,6681966.0],["1993-11-10",5.1395,5.1596,5.0387,5.0387,3646439.0],["1993-11-11",5.079,5.079,4.9782,4.9782,4291916.0],["1993-11-12",5.0588,5.079,4.9984,5.0185,5752200.0],["1993-11-15",5.0387,5.1395,5.0185,5.1193,2788134.0],["1993-11-16",5.1193,5.1596,5.1193,5.1596,2584237.0],["1993-11-17",5.1596,5.1798,4.9984,4.9984,4249971.0],["1993-11-18",4.9782,4.9984,4.9178,4.9581,4736603.0],["1993-11-19",4.9379,4.9581,4.8371,4.9581,5986778.0],["1993-11-22",4.9178,4.9379,4.7968,4.7968,6539433.0],["1993-11-23",4.8573,4.9379,4.8371,4.8774,4422021.0],["1993-11-24",4.8976,4.9782,4.8976,4.9581,4796025.0],["1993-11-26",5.0185,5.0185,4.9581,4.9984,916950.0],["1993-11-29",4.9984,5.1193,4.9782,5.0991,3748970.0],["1993-11-30",5.0991,5.1193,5.0387,5.0588,1908467.0],["1993-12-01",5.0991,5.1798,5.079,5.1798,4049571.0],["1993-12-02",5.2201,5.2201,5.0991,5.1999,2676670.0],["1993-12-03",5.1999,5.1999,5.079,5.0991,2148482.0],["1993-12-06",5.1395,5.1596,4.9984,5.0387,3893056.0],["1993-12-07",5.0991,5.1596,5.079,5.0991,4108215.0],["1993-12-08",5.1193,5.2201,5.0991,5.1395,3153981.0],["1993-12-09",5.1798,5.1999,5.0991,5.0991,2636668.0],["1993-12-10",5.0991,5.1193,5.0588,5.079,1483198.0],["1993-12-13",5.0387,5.079,4.9782,5.0588,3416133.0],["1993-12-14",5.1596,5.1596,4.9984,5.0387,3332633.0],["1993-12-15",4.9782,4.9984,4.8774,4.8976,3455359.0],["1993-12-16",4.9379,4.9984,4.8371,4.8573,7285499.0],["1993-12-17",4.8371,4.9178,4.8371,4.8976,9988967.0],["1993-12-20",4.9379,4.9984,4.9178,4.9782,3816158.0],["1993-12-21",4.9782,5.0991,4.9178,5.079,5670253.0],["1993-12-22",5.0588,5.079,4.9984,5.0185,4272109.0],["1993-12-23",5.0387,5.0991,4.9984,5.0588,4317160.0],["1993-12-27",5.0991,5.1395,5.0387,5.1395,3132621.0],["1993-12-28",5.1193,5.1193,5.0185,5.0387,3455359.0],["1993-12-29",5.0185,5.0588,4.9782,5.0185,3864317.0],["1993-12-30",5.0387,5.079,5.0185,5.0588,2459570.0],["1993-12-31",5.0185,5.079,4.9782,4.9782,2603656.0],["1994-01-03",4.8766,4.9579,4.8157,4.8157,6504480.0],["1994-01-04",4.8157,4.9376,4.8157,4.9173,4638733.0],["1994-01-05",4.9376,4.9782,4.836,4.8563,5371983.0],["1994-01-06",4.8157,4.8563,4.6531,4.7547,16136920.0],["1994-01-07",4.7953,4.8157,4.6531,4.7344,15631257.0],["1994-01-10",4.7547,4.836,4.7141,4.7953,15812628.0],["1994-01-11",4.7953,5.1205,4.775,4.9985,20302226.0],["1994-01-12",4.9985,5.0798,4.9376,4.9782,15359008.0],["1994-01-13",4.9376,5.1408,4.9376,5.0798,8460329.0],["1994-01-14",5.1001,5.283,5.1001,5.2221,7261420.0],["1994-01-17",5.2221,5.2221,5.1001,5.1001,3284475.0],["1994-01-18",5.0798,5.1001,4.9579,4.9985,6024450.0],["1994-01-19",4.9579,4.9985,4.836,4.8969,7883982.0],["1994-01-20",4.8766,4.9985,4.8563,4.9985,7375602.0],["1994-01-21",4.9985,5.0189,4.9376,5.0189,5954154.0],["1994-01-24",4.9985,5.1205,4.9376,5.1205,4296576.0],["1994-01-25",5.2424,5.3643,5.222,5.3236,27493350.0],["1994-01-26",5.283,5.3033,5.1611,5.2221,11323807.0],["1994-01-27",5.2017,5.2221,5.1611,5.2017,4481442.0],["1994-01-28",5.2424,5.344,5.2424,5.3033,9654577.0],["1994-01-31",5.344,5.3846,5.3033,5.3033,7523572.0],["1994-02-01",5.2627,5.3643,5.2424,5.3033,4378911.0],["1994-02-02",5.283,5.3643,5.2627,5.3236,5009630.0],["1994-02-03",5.2627,5.283,5.2424,5.2424,3143884.0],["1994-02-04",5.2424,5.3236,5.0189,5.0189,6247765.0],["1994-02-07",4.9579,5.0189,4.8969,4.9782,12865650.0],["1994-02-08",4.9579,5.0798,4.9579,4.9985,9570300.0],["1994-02-09",4.9579,4.9782,4.8766,4.9376,8109627.0],["1994-02-10",4.9579,5.0392,4.9376,4.9376,6093969.0],["1994-02-11",5.0189,5.0798,4.9782,5.0798,4853892.0],["1994-02-14",5.0392,5.1205,5.0392,5.0392,3587795.0],["1994-02-15",5.0595,5.1001,4.9579,4.9782,5906385.0],["1994-02-16",4.9985,4.9985,4.9173,4.9173,5438394.0],["1994-02-17",4.9579,4.9782,4.836,4.8766,8816856.0],["1994-02-18",4.8766,4.8969,4.7953,4.836,5991827.0],["1994-02-22",4.7953,4.9173,4.7953,4.9173,4789422.0],["1994-02-23",4.9376,4.9782,4.8969,4.9376,4389398.0],["1994-02-24",4.8969,4.8969,4.775,4.775,6029887.0],["1994-02-25",4.7953,4.836,4.7141,4.775,8893365.0],["1994-02-28",4.775,4.836,4.7547,4.7547,4959141.0],["1994-03-01",4.7344,4.775,4.5718,4.6937,7790384.0],["1994-03-02",4.5922,4.6734,4.5922,4.6734,11488865.0],["1994-03-03",4.6734,4.6734,4.6125,4.6531,3788584.0],["1994-03-04",4.6531,4.7141,4.6328,4.6328,5627144.0],["1994-03-07",4.6734,4.6937,4.5922,4.6734,7954666.0],["1994-03-08",4.7141,4.7953,4.6937,4.7141,8053702.0],["1994-03-09",4.7141,4.7344,4.5718,4.5922,9412621.0],["1994-03-10",4.6328,4.6328,4.5515,4.6125,6660218.0],["1994-03-11",4.6125,4.6937,4.5718,4.6531,6204267.0],["1994-03-14",4.7141,4.836,4.6937,4.6937,8281677.0],["1994-03-15",4.775,4.836,4.7344,4.775,11643438.0],["1994-03-16",4.836,4.9782,4.8157,4.9579,9403688.0],["1994-03-17",4.9173,4.9376,4.8563,4.8969,4433672.0],["1994-03-18",4.8969,4.9376,4.6938,4.8969,9745845.0],["1994-03-21",4.8563,4.8969,4.836,4.8766,4453479.0],["1994-03-22",4.8766,4.9173,4.836,4.8563,7036940.0],["1994-03-23",4.8969,4.9985,4.8563,4.9782,5119928.0],["1994-03-24",4.9376,4.9376,4.7953,4.836,4415030.0],["1994-03-25",4.836,4.9173,4.8157,4.8157,5943668.0],["1994-03-28",4.836,4.8563,4.775,4.775,5378197.0],["1994-03-29",4.7953,4.7953,4.6734,4.6734,5844633.0],["1994-03-30",4.6734,4.7141,4.5515,4.5515,8581113.0],["1994-03-31",4.5515,4.6125,4.2874,4.5109,12081912.0],["1994-04-04",4.3468,4.5314,4.3058,4.4699,6876153.0],["1994-04-05",4.5929,4.7569,4.5724,4.6954,9221153.0],["1994-04-06",4.7569,4.8799,4.7364,4.8799,11519547.0],["1994-04-07",4.8594,4.9415,4.7979,4.921,4682231.0],["1994-04-08",4.8799,4.9415,4.8799,4.921,5144784.0],["1994-04-11",4.921,4.9825,4.9005,4.9825,3315933.0],["1994-04-12",4.962,4.962,4.9005,4.9005,3299621.0],["1994-04-13",4.8799,4.921,4.8389,4.9005,4684950.0],["1994-04-14",4.8594,4.921,4.8184,4.9005,4394835.0],["1994-04-15",4.8594,4.9415,4.8594,4.9415,5853566.0],["1994-04-18",4.921,4.9415,4.8594,4.921,5365380.0],["1994-04-19",4.9415,5.003,4.8594,4.962,6011245.0],["1994-04-20",4.962,5.003,4.7979,4.9005,5714916.0],["1994-04-21",4.921,4.9415,4.8389,4.8799,5551411.0],["1994-04-22",4.9005,4.921,4.7774,4.8594,10122567.0],["1994-04-25",4.8184,4.9415,4.7774,4.921,6628371.0],["1994-04-26",4.8799,4.921,4.8799,4.9005,2782696.0],["1994-04-28",4.8594,4.9005,4.8389,4.8389,5050409.0],["1994-04-29",4.8184,4.8594,4.7774,4.8594,3868977.0],["1994-05-02",4.9005,5.003,4.8799,4.9415,4033259.0],["1994-05-03",4.9415,4.9825,4.7979,4.8594,4511347.0],["1994-05-04",4.8389,4.8594,4.7774,4.7979,5303629.0],["1994-05-05",4.8184,4.8799,4.8184,4.8184,4376970.0],["1994-05-06",4.7774,4.9005,4.7569,4.9005,7259089.0],["1994-05-09",4.8389,4.9005,4.7569,4.8184,4162587.0],["1994-05-10",4.8594,4.8799,4.7364,4.7979,4084913.0],["1994-05-11",4.7979,4.8389,4.7774,4.8184,3836742.0],["1994-05-12",4.8184,4.8389,4.7159,4.7569,4609605.0],["1994-05-13",4.7774,4.7979,4.6954,4.6954,3398657.0],["1994-05-16",4.6954,4.7159,4.6339,4.6544,2786580.0],["1994-05-17",4.6954,4.8594,4.6954,4.8594,5345185.0],["1994-05-18",4.8389,4.9415,4.8389,4.921,4765343.0],["1994-05-19",4.9005,4.962,4.8389,4.8799,3755184.0],["1994-05-20",4.8594,4.962,4.8594,4.921,6175139.0],["1994-05-23",4.921,4.921,4.7979,4.8389,2645989.0],["1994-05-24",4.8184,4.8799,4.7979,4.8594,2629289.0],["1994-05-25",4.8389,4.8799,4.8184,4.8799,2543847.0],["1994-05-26",4.8594,4.9005,4.8389,4.8594,3138058.0],["1994-05-27",4.8184,4.8594,4.7774,4.8594,2719780.0],["1994-05-31",4.9024,5.1347,4.8791,5.1347,4662630.0],["1994-06-01",5.2044,5.2741,5.0882,5.1579,5795042.0],["1994-06-02",5.1347,5.1347,5.065,5.0882,2769679.0],["1994-06-03",5.0882,5.1812,5.065,5.1347,3466811.0],["1994-06-06",5.1812,5.2276,5.1579,5.1579,3554210.0],["1994-06-07",5.1579,5.2509,5.1579,5.2276,6131269.0],["1994-06-08",5.2044,5.2741,5.1812,5.2741,5270993.0],["1994-06-09",5.2509,5.3438,5.2509,5.3438,4396664.0],["1994-06-10",5.3206,5.367,5.2741,5.367,4667771.0],["1994-06-13",5.367,5.367,5.2509,5.2741,2150691.0],["1994-06-14",5.2509,5.2973,5.2044,5.2973,2230207.0],["1994-06-15",5.2973,5.3206,5.1347,5.2044,4724323.0],["1994-06-16",5.1579,5.2276,5.1347,5.2044,2993145.0],["1994-06-17",5.2276,5.2276,5.1579,5.2276,9572718.0],["1994-06-20",5.1347,5.1812,5.0882,5.1115,3276934.0],["1994-06-21",5.0882,5.1115,4.9256,4.9721,5789901.0],["1994-06-22",5.0185,5.0418,4.9488,4.9721,5311779.0],["1994-06-23",4.9256,4.9953,4.9024,4.9721,3512738.0],["1994-06-24",4.9488,4.9488,4.8094,4.8327,4925854.0],["1994-06-27",4.8327,4.9256,4.7862,4.8791,5728207.0],["1994-06-28",4.9256,4.9256,4.7862,4.8094,4922427.0],["1994-06-29",4.8327,4.8791,4.763,4.7862,5935565.0],["1994-06-30",4.7862,4.8094,4.763,4.7862,11026277.0],["1994-07-01",4.805,4.8753,4.7346,4.8753,2910545.0],["1994-07-05",4.8284,4.8753,4.7346,4.7815,3604935.0],["1994-07-06",4.7815,4.8987,4.7346,4.8987,4458357.0],["1994-07-07",4.8987,4.8987,4.7815,4.8284,5112647.0],["1994-07-08",4.7815,4.805,4.7346,4.805,3677596.0],["1994-07-11",4.8518,4.8987,4.7815,4.8987,3090141.0],["1994-07-12",4.8987,4.969,4.8753,4.969,3172398.0],["1994-07-13",4.9456,4.9456,4.8987,4.9456,3353707.0],["1994-07-14",4.969,5.0862,4.9456,5.0159,6656004.0],["1994-07-15",5.0159,5.0247,4.8987,4.9925,5654176.0],["1994-07-18",4.969,4.969,4.8753,4.969,6155947.0],["1994-07-19",4.9456,5.0628,4.9456,5.0628,3824632.0],["1994-07-20",5.0628,5.0628,4.9925,5.0628,3492517.0],["1994-07-21",5.0393,5.0628,4.8518,4.9925,4692448.0],["1994-07-22",4.969,5.0159,4.8518,4.8753,3565520.0],["1994-07-25",4.8987,4.9221,4.8753,4.9221,2221638.0],["1994-07-26",4.969,5.0159,4.9456,4.9456,3679653.0],["1994-07-27",4.9456,4.9573,4.8753,4.8987,2575688.0],["1994-07-28",4.8987,4.9456,4.8753,4.9221,2482806.0],["1994-07-29",4.9456,4.9925,4.9221,4.969,2346738.0],["1994-08-01",4.9221,5.0393,4.9221,5.0393,3008911.0],["1994-08-02",5.0393,5.1097,4.9925,5.1097,5889295.0],["1994-08-03",5.0628,5.18,5.0393,5.18,5360448.0],["1994-08-04",5.1565,5.2268,5.1331,5.2268,5982863.0],["1994-08-05",5.18,5.2268,5.1565,5.2034,2393694.0],["1994-08-08",5.2034,5.2034,5.0628,5.0862,2674740.0],["1994-08-09",5.0628,5.1097,4.969,5.1097,6014052.0],["1994-08-10",5.0862,5.1331,5.0393,5.0628,3037701.0],["1994-08-11",5.0628,5.0862,5.0159,5.0628,4331886.0],["1994-08-12",5.0628,5.2268,5.0628,5.2034,5441334.0],["1994-08-15",5.2268,5.2268,5.18,5.18,3387639.0],["1994-08-16",5.2034,5.2268,5.1097,5.1331,3374614.0],["1994-08-17",5.18,5.2034,5.1097,5.18,2679881.0],["1994-08-18",5.1331,5.18,5.1097,5.1097,2233977.0],["1994-08-19",5.1565,5.1565,5.0862,5.1331,5508169.0],["1994-08-22",5.0862,5.18,5.0862,5.18,2013938.0],["1994-08-23",5.2034,5.2972,5.18,5.2268,5754941.0],["1994-08-24",5.2268,5.3206,5.1565,5.2972,5233291.0],["1994-08-25",5.2972,5.344,5.2503,5.2503,4158803.0],["1994-08-26",5.2737,5.344,5.2268,5.2268,5769336.0],["1994-08-29",5.2737,5.3206,5.2503,5.3206,3929853.0],["1994-08-30",5.2972,5.344,5.2503,5.344,2903005.0],["1994-08-31",5.2972,5.3675,5.2737,5.2737,5187707.0],["1994-09-01",5.2503,5.344,5.2268,5.344,2964698.0],["1994-09-02",5.4378,5.555,5.4144,5.4378,10314064.0],["1994-09-06",5.5081,5.6956,5.5081,5.6956,13415857.0],["1994-09-07",5.6956,5.7894,5.6019,5.6019,9414715.0],["1994-09-08",5.5316,5.7191,5.4847,5.6722,7802810.0],["1994-09-09",5.6253,5.7425,5.5784,5.7191,7790129.0],["1994-09-12",5.7425,5.8597,5.7191,5.7659,14624015.0],["1994-09-13",5.7894,5.8363,5.6956,5.7425,8280932.0],["1994-09-14",5.7191,6.0003,5.6956,5.93,14599337.0],["1994-09-15",5.8831,5.93,5.8597,5.9066,5841654.0],["1994-09-16",5.8128,5.8831,5.7425,5.7659,9727979.0],["1994-09-19",5.8128,5.93,5.7894,5.8597,6613161.0],["1994-09-20",5.7659,5.8128,5.5784,5.6019,5690849.0],["1994-09-21",5.6019,5.7191,5.5784,5.6722,8457100.0],["1994-09-22",5.6722,5.8128,5.6722,5.7425,5016680.0],["1994-09-23",5.7425,5.8831,5.7425,5.7894,4465212.0],["1994-09-26",5.7659,5.7894,5.7191,5.7191,3733463.0],["1994-09-27",5.7425,5.8128,5.7191,5.7425,4818919.0],["1994-09-28",5.7659,5.8363,5.7425,5.7659,3843825.0],["1994-09-29",5.7894,5.7894,5.6722,5.7191,4912830.0],["1994-09-30",5.7191,5.7659,5.6722,5.6956,4309265.0],["1994-10-03",5.7145,5.7381,5.6437,5.6673,4201988.0],["1994-10-04",5.7381,5.8798,5.6673,5.7145,11051982.0],["1994-10-05",5.7145,5.7381,5.5964,5.6673,8437222.0],["1994-10-06",5.7145,5.7381,5.6437,5.6437,4941963.0],["1994-10-07",5.6673,5.6909,5.5964,5.6437,5211013.0],["1994-10-10",5.6909,5.7381,5.6673,5.7381,3140181.0],["1994-10-11",5.7854,5.8326,5.7381,5.7617,5483149.0],["1994-10-12",5.7617,5.7617,5.6909,5.7145,4151605.0],["1994-10-13",5.809,5.8798,5.7617,5.809,6280018.0],["1994-10-14",5.809,5.8326,5.7381,5.809,2992117.0],["1994-10-17",5.7617,5.8562,5.7617,5.7854,1834685.0],["1994-10-18",5.7854,5.809,5.7381,5.7617,2154461.0],["1994-10-19",5.7617,5.8326,5.7145,5.7854,3120987.0],["1994-10-20",5.7617,5.7854,5.6909,5.7145,2549983.0],["1994-10-21",5.6909,5.7381,5.6673,5.7145,4223238.0],["1994-10-24",5.7145,5.7617,5.5728,5.5728,5693248.0],["1994-10-25",5.5492,5.7617,5.5492,5.6437,7182109.0],["1994-10-26",5.6909,5.7145,5.5728,5.5964,5105792.0],["1994-10-27",5.6437,5.809,5.6201,5.809,6752313.0],["1994-10-28",5.7854,5.9034,5.7381,5.8562,6511025.0],["1994-10-31",5.8562,5.8798,5.809,5.8326,4439164.0],["1994-11-01",5.7854,5.8798,5.7854,5.809,4277048.0],["1994-11-02",5.809,5.9034,5.809,5.8798,2984577.0],["1994-11-03",5.8562,5.8798,5.7854,5.8798,5398492.0],["1994-11-04",5.8562,5.9034,5.7617,5.7617,6451388.0],["1994-11-07",5.7854,5.809,5.7617,5.7617,5071861.0],["1994-11-08",5.7854,5.809,5.7381,5.7617,5466012.0],["1994-11-09",5.8326,5.8326,5.7381,5.7854,7013481.0],["1994-11-10",5.809,5.927,5.7854,5.809,5388895.0],["1994-11-11",5.8326,5.9507,5.8326,5.927,6694048.0],["1994-11-14",5.9507,5.9743,5.8798,5.9034,19030961.0],["1994-11-15",5.9034,5.927,5.8562,5.927,3670399.0],["1994-11-16",5.9034,5.9507,5.8798,5.9034,8104764.0],["1994-11-17",5.9034,5.9034,5.809,5.8562,4752428.0],["1994-11-18",5.8326,5.8562,5.6909,5.7854,6717011.0],["1994-11-21",5.7854,5.809,5.5492,5.5492,4829201.0],["1994-11-22",5.4784,5.5256,5.3367,5.3367,8020107.0],["1994-11-23",5.3367,5.5492,5.3131,5.5256,9064778.0],["1994-11-25",5.5256,5.5728,5.5256,5.5256,1061122.0],["1994-11-28",5.5256,5.6201,5.5256,5.5964,3594653.0],["1994-11-29",5.5492,5.6909,5.5492,5.6909,2893751.0],["1994-11-30",5.6437,5.6673,5.5846,5.5964,4444648.0],["1994-12-01",5.5964,5.6437,5.5964,5.6201,2849537.0],["1994-12-02",5.6201,5.6437,5.5728,5.6437,2424540.0],["1994-12-05",5.6437,5.6673,5.5964,5.5964,2665143.0],["1994-12-06",5.5964,5.6437,5.5964,5.6437,5160631.0],["1994-12-07",5.5964,5.5964,5.5492,5.5964,4171484.0],["1994-12-08",5.5964,5.6201,5.4312,5.4548,4653719.0],["1994-12-09",5.4075,5.4548,5.3603,5.4312,4568034.0],["1994-12-12",5.4075,5.5728,5.3839,5.5492,3480864.0],["1994-12-13",5.5728,5.5964,5.4784,5.502,4277391.0],["1994-12-14",5.4784,5.5492,5.4311,5.5256,4617731.0],["1994-12-15",5.5492,5.5492,5.4784,5.502,3813321.0],["1994-12-16",5.5492,5.5964,5.502,5.5492,7367531.0],["1994-12-19",5.5492,5.5728,5.4784,5.5256,3810579.0],["1994-12-20",5.5256,5.5256,5.4784,5.502,3266651.0],["1994-12-21",5.5256,5.5492,5.502,5.5256,4388781.0],["1994-12-22",5.5256,5.5728,5.5256,5.5728,2473209.0],["1994-12-23",5.5492,5.5728,5.5256,5.5492,1325374.0],["1994-12-27",5.5728,5.5964,5.5256,5.5492,3092197.0],["1994-12-28",5.5492,5.5728,5.5256,5.5728,1294870.0],["1994-12-29",5.5728,5.5728,5.502,5.5492,2463270.0],["1994-12-30",5.592,5.6158,5.5683,5.6158,3216954.0],["1995-01-03",5.5921,5.6158,5.5207,5.5683,4529990.0],["1995-01-04",5.5921,5.6158,5.5683,5.5921,3681709.0],["1995-01-05",5.592,5.6634,5.592,5.6158,4671198.0],["1995-01-06",5.6396,5.6634,5.6158,5.6396,3010282.0],["1995-01-09",5.6158,5.6396,5.592,5.6158,2781332.0],["1995-01-10",5.6396,5.7348,5.6396,5.6634,4732549.0],["1995-01-11",5.6634,5.711,5.6396,5.711,2861190.0],["1995-01-12",5.6872,5.6872,5.6396,5.6634,2954416.0],["1995-01-13",5.6634,5.711,5.6396,5.711,5340569.0],["1995-01-16",5.711,5.7824,5.711,5.7586,5513310.0],["1995-01-17",5.7586,5.83,5.7348,5.7824,5819033.0],["1995-01-18",5.83,5.83,5.7586,5.8062,2998972.0],["1995-01-19",5.7824,5.7824,5.711,5.7586,3618645.0],["1995-01-20",5.7586,5.7586,5.6872,5.7348,7813778.0],["1995-01-23",5.6872,5.7348,5.6634,5.711,5353250.0],["1995-01-24",5.6872,5.7348,5.6634,5.711,3762596.0],["1995-01-25",5.6872,5.7824,5.6634,5.711,17425568.0],["1995-01-26",5.7348,5.7586,5.6634,5.6872,6852051.0],["1995-01-27",5.711,5.7586,5.6872,5.7586,5800183.0],["1995-01-30",5.7348,5.8538,5.7348,5.8538,3635097.0],["1995-01-31",5.8538,5.9966,5.83,5.9966,8836170.0],["1995-02-01",5.9966,6.068,5.9966,6.0204,12476065.0],["1995-02-02",6.0204,6.0442,5.9966,6.0442,3155947.0],["1995-02-03",6.0442,6.2345,6.0442,6.1394,12738604.0],["1995-02-06",6.1394,6.1869,6.1156,6.1156,5630184.0],["1995-02-07",6.1156,6.1632,6.0918,6.1632,7095053.0],["1995-02-08",6.1394,6.1632,6.0918,6.1156,5915343.0],["1995-02-09",6.1156,6.1394,6.0442,6.0918,4164972.0],["1995-02-10",6.068,6.0918,5.9966,6.0442,7606078.0],["1995-02-13",6.0442,6.1156,6.0204,6.1156,4334971.0],["1995-02-14",6.3059,6.4487,6.3059,6.3773,22216040.0],["1995-02-15",6.4249,6.4487,6.3059,6.3773,12166229.0],["1995-02-16",6.3535,6.3773,6.2345,6.2583,6816063.0],["1995-02-17",6.2821,6.4249,6.2583,6.4249,11065349.0],["1995-02-21",6.4011,6.4249,6.2821,6.3297,5103050.0],["1995-02-22",6.3297,6.3773,6.3059,6.3059,4126585.0],["1995-02-23",6.3297,6.4725,6.3297,6.3773,8344682.0],["1995-02-24",6.3773,6.4249,6.3535,6.3773,4799040.0],["1995-02-27",6.4011,6.5677,6.3773,6.4725,9331429.0],["1995-02-28",6.4487,6.4963,6.4011,6.4011,5622301.0],["1995-03-01",6.3535,6.4249,6.3535,6.3773,6633040.0],["1995-03-02",6.3535,6.4249,6.3535,6.3773,6789329.0],["1995-03-03",6.3773,6.3773,6.3059,6.3535,3618645.0],["1995-03-06",6.3297,6.3297,6.2345,6.3059,3583000.0],["1995-03-07",6.2583,6.2821,6.0918,6.2345,4069690.0],["1995-03-08",6.2583,6.2821,6.1394,6.2583,4540957.0],["1995-03-09",6.2107,6.2345,6.068,6.0918,4338056.0],["1995-03-10",6.1156,6.2583,6.1156,6.2107,5129099.0],["1995-03-13",6.2345,6.3297,6.2107,6.2821,6747172.0],["1995-03-14",6.3535,6.3535,6.2821,6.3059,4316463.0],["1995-03-15",6.2583,6.2821,6.1632,6.187,5777905.0],["1995-03-16",6.187,6.3059,6.187,6.2821,4169428.0],["1995-03-17",6.2821,6.3059,6.187,6.187,7523820.0],["1995-03-20",6.2108,6.3535,6.1632,6.3535,3744430.0],["1995-03-21",6.3297,6.3535,6.2107,6.2345,3955215.0],["1995-03-22",6.2345,6.3059,6.2108,6.3059,2812179.0],["1995-03-23",6.2583,6.3297,6.2345,6.2583,3113104.0],["1995-03-24",6.3773,6.4725,6.3535,6.4725,4390495.0],["1995-03-27",6.4725,6.7581,6.4249,6.7105,8722724.0],["1995-03-28",6.7581,6.8532,6.6153,6.6153,12534674.0],["1995-03-29",6.6391,6.6629,6.4725,6.5677,6220382.0],["1995-03-30",6.6153,6.6867,6.5439,6.6867,7084771.0],["1995-03-31",6.6629,6.7105,6.6153,6.6391,5559237.0],["1995-04-03",6.6822,6.7061,6.6343,6.6343,5377928.0],["1995-04-04",6.6822,6.778,6.6582,6.778,6572718.0],["1995-04-05",6.7301,6.778,6.6822,6.7301,3837656.0],["1995-04-06",6.778,6.8738,6.7301,6.778,7394950.0],["1995-04-07",6.778,6.8259,6.7061,6.754,3943219.0],["1995-04-10",6.7061,6.778,6.7061,6.754,4904261.0],["1995-04-11",6.778,6.778,6.6822,6.7301,2586656.0],["1995-04-12",6.7301,6.7301,6.6582,6.7061,1765795.0],["1995-04-13",6.6822,6.754,6.5624,6.7061,2898549.0],["1995-04-17",6.754,6.754,6.6103,6.6103,6656346.0],["1995-04-18",6.6103,6.6582,6.5624,6.5624,4171827.0],["1995-04-19",6.6103,6.6822,6.5864,6.6822,4366503.0],["1995-04-20",6.7301,6.8019,6.6822,6.754,6540500.0],["1995-04-21",6.754,6.754,6.6343,6.7061,4973495.0],["1995-04-24",6.6582,6.7061,6.6343,6.7061,3406489.0],["1995-04-25",6.7061,6.7301,6.6582,6.6582,3325603.0],["1995-04-26",6.6822,6.7061,6.6103,6.6822,1920713.0],["1995-04-27",6.7061,6.7061,6.6343,6.6582,2426254.0],["1995-04-28",6.6582,6.6822,6.6103,6.6582,3238204.0],["1995-05-01",6.6103,6.6582,6.5864,6.6103,4379870.0],["1995-05-02",6.5624,6.6343,6.5624,6.6103,5335428.0],["1995-05-03",6.6103,6.7061,6.6103,6.7061,2644922.0],["1995-05-04",6.7301,6.754,6.6582,6.6582,6062036.0],["1995-05-05",6.7061,6.778,6.6343,6.7301,4698275.0],["1995-05-08",6.754,6.8019,6.6822,6.6822,3208728.0],["1995-05-09",6.754,6.8259,6.7061,6.8019,3907575.0],["1995-05-10",6.8259,6.8259,6.6822,6.754,10597167.0],["1995-05-11",6.7301,6.8498,6.7061,6.8259,5784760.0],["1995-05-12",6.8019,6.8259,6.7301,6.754,6233063.0],["1995-05-15",6.778,6.8259,6.754,6.778,4692791.0],["1995-05-16",6.8019,6.8977,6.8019,6.8498,4724666.0],["1995-05-17",6.8498,6.8738,6.754,6.8019,5862904.0],["1995-05-18",6.8019,6.8019,6.7301,6.7301,6686850.0],["1995-05-19",6.7061,6.7301,6.6103,6.6343,11439278.0],["1995-05-22",6.6343,6.7301,6.6343,6.7061,4102593.0],["1995-05-23",6.7061,6.8019,6.6822,6.778,4480978.0],["1995-05-24",6.778,6.8259,6.7301,6.8019,5664801.0],["1995-05-25",6.8019,6.8019,6.7301,6.7301,3487718.0],["1995-05-26",6.7061,6.7301,6.6822,6.7061,3779047.0],["1995-05-30",6.7061,6.7301,6.6822,6.6822,2079744.0],["1995-05-31",6.6822,6.8259,6.6822,6.8019,6049697.0],["1995-06-01",6.8498,6.9456,6.778,6.9217,8018736.0],["1995-06-02",6.8977,6.9935,6.8498,6.9217,5098595.0],["1995-06-05",6.9696,6.9935,6.8259,6.8259,7309608.0],["1995-06-06",6.8498,6.8977,6.754,6.778,3382840.0],["1995-06-07",6.754,6.778,6.6343,6.6582,3593625.0],["1995-06-08",6.6582,6.7301,6.6103,6.6103,5187364.0],["1995-06-09",6.5864,6.6822,6.5385,6.6343,6525763.0],["1995-06-12",6.6582,6.7301,6.6103,6.6582,2628127.0],["1995-06-13",6.6582,6.8259,6.6582,6.778,4699989.0],["1995-06-14",6.778,6.8019,6.6822,6.7301,3072661.0],["1995-06-15",6.7301,6.778,6.7061,6.754,2312807.0],["1995-06-16",6.754,6.754,6.6822,6.7061,7089912.0],["1995-06-19",6.7061,6.8019,6.6822,6.754,4471724.0],["1995-06-20",6.7301,6.754,6.6582,6.7061,6051411.0],["1995-06-21",6.754,6.9456,6.7301,6.8977,7138238.0],["1995-06-22",6.9456,7.0893,6.9217,7.0175,11095853.0],["1995-06-23",7.0175,7.0414,6.9456,6.9935,4294185.0],["1995-06-26",6.9696,7.0175,6.8019,6.8259,3292014.0],["1995-06-27",6.8259,6.8738,6.7061,6.778,5293271.0],["1995-06-28",6.754,6.8259,6.7301,6.754,3198789.0],["1995-06-29",6.778,6.8259,6.7061,6.8019,3384554.0],["1995-06-30",6.8259,6.8738,6.7301,6.754,4004227.0],["1995-07-03",6.7301,6.778,6.7061,6.7301,3263910.0],["1995-07-05",6.7735,6.894,6.7494,6.8458,11001942.0],["1995-07-06",6.8217,6.9181,6.8217,6.9181,5857763.0],["1995-07-07",6.8699,7.0868,6.8699,7.0145,4946076.0],["1995-07-10",7.0386,7.0868,6.9181,6.9181,2923569.0],["1995-07-11",6.894,6.9663,6.894,6.9422,2344682.0],["1995-07-12",6.9422,7.0386,6.7976,7.0145,4168742.0],["1995-07-13",7.0145,7.0386,6.9422,6.9904,2565063.0],["1995-07-14",6.9663,7.0868,6.9663,7.0627,3002742.0],["1995-07-17",7.0627,7.0868,6.9904,7.0145,3228265.0],["1995-07-18",6.9904,6.9904,6.8458,6.9663,3223466.0],["1995-07-19",6.9181,6.9422,6.7012,6.7735,5295327.0],["1995-07-20",6.8217,6.8458,6.7494,6.8458,3242317.0],["1995-07-21",6.8458,6.9181,6.7735,6.894,6121673.0],["1995-07-24",6.9181,6.9904,6.8699,6.9663,4900834.0],["1995-07-25",7.1351,7.352,7.1351,7.3038,15441449.0],["1995-07-26",7.3038,7.4002,7.2074,7.2797,6739632.0],["1995-07-27",7.3279,7.4002,7.3038,7.3761,6199132.0],["1995-07-28",7.3761,7.3761,7.2556,7.2797,2845082.0],["1995-07-31",7.352,7.4725,7.3038,7.4243,5093111.0],["1995-08-01",7.4484,7.4725,7.3279,7.4243,5516737.0],["1995-08-02",7.5207,7.5207,7.4243,7.4243,6404090.0],["1995-08-03",7.4002,7.6413,7.3761,7.6171,10604021.0],["1995-08-04",7.6171,7.6654,7.4966,7.6171,4031989.0],["1995-08-07",7.593,7.6654,7.5689,7.6171,2765223.0],["1995-08-08",7.5689,7.593,7.4243,7.4966,4143722.0],["1995-08-09",7.5689,7.5689,7.3761,7.4243,4093339.0],["1995-08-10",7.4725,7.593,7.4484,7.4966,5225751.0],["1995-08-11",7.5448,7.5448,7.3761,7.4484,1973495.0],["1995-08-14",7.4484,7.593,7.4243,7.5689,2355649.0],["1995-08-15",7.593,7.6413,7.5448,7.6171,3055524.0],["1995-08-16",7.6171,7.6413,7.5448,7.6413,3485662.0],["1995-08-17",7.6171,7.7136,7.593,7.6654,3450017.0],["1995-08-18",7.6895,7.7618,7.6654,7.7136,5488975.0],["1995-08-21",7.81,7.8582,7.6895,7.6895,4842911.0],["1995-08-22",7.6895,7.7377,7.6895,7.7136,2765223.0],["1995-08-23",7.7377,7.7377,7.6895,7.6895,4012110.0],["1995-08-24",7.7136,7.7618,7.6654,7.7136,3039415.0],["1995-08-25",7.7136,7.7859,7.7136,7.7377,3512738.0],["1995-08-28",7.7377,7.822,7.7377,7.822,2075288.0],["1995-08-29",7.7859,7.7859,7.6895,7.7859,3052782.0],["1995-08-30",7.7618,7.7859,7.7136,7.7377,1529304.0],["1995-08-31",7.7618,7.81,7.7136,7.7859,2510568.0],["1995-09-01",7.7859,7.9064,7.7618,7.8582,2683651.0],["1995-09-05",7.8582,8.0028,7.8341,8.0028,3812293.0],["1995-09-06",7.9546,8.0028,7.9305,7.9305,5445105.0],["1995-09-07",7.9546,8.051,7.9546,7.9787,5149320.0],["1995-09-08",8.0269,8.0992,8.0028,8.0992,3734148.0],["1995-09-11",8.1475,8.2439,8.0751,8.1475,4299669.0],["1995-09-12",8.1234,8.1957,8.1234,8.1716,3730035.0],["1995-09-13",8.1957,8.1957,8.0751,8.0992,8954758.0],["1995-09-14",8.0992,8.4367,8.0992,8.4126,6447618.0],["1995-09-15",8.4126,8.6055,8.3162,8.5572,9713927.0],["1995-09-18",8.4849,8.509,8.3403,8.3885,11824175.0],["1995-09-19",8.3885,8.6537,8.3403,8.6054,4575917.0],["1995-09-20",8.6778,8.7019,8.4608,8.4849,4251685.0],["1995-09-21",8.5331,8.5572,8.2921,8.2921,4037473.0],["1995-09-22",8.1957,8.3885,8.1957,8.2198,4134125.0],["1995-09-25",8.1716,8.3403,8.1716,8.3403,2546213.0],["1995-09-26",8.4126,8.4608,8.3403,8.3885,2659660.0],["1995-09-27",8.3403,8.3403,8.1957,8.3403,3121673.0],["1995-09-28",8.2921,8.4849,8.2439,8.4608,3703987.0],["1995-09-29",8.4367,8.5572,8.4126,8.5572,3153205.0],["1995-10-02",8.509,8.6055,8.4849,8.4849,5108191.0],["1995-10-03",8.4849,8.509,8.4126,8.4608,5308009.0],["1995-10-04",8.4367,8.4849,8.3644,8.4608,2808751.0],["1995-10-05",8.4367,8.509,8.4126,8.509,2214784.0],["1995-10-06",8.4849,8.5331,8.4367,8.4608,2390266.0],["1995-10-09",8.4608,8.4608,8.268,8.2921,2611676.0],["1995-10-10",8.1957,8.2921,8.1233,8.268,3326288.0],["1995-10-11",8.2631,8.5055,8.2631,8.457,9509654.0],["1995-10-12",8.457,8.6266,8.457,8.6266,3548726.0],["1995-10-13",8.6509,8.7478,8.6509,8.6751,4966983.0],["1995-10-16",8.6266,8.6508,8.5297,8.6266,1868274.0],["1995-10-17",8.6024,8.6751,8.5297,8.5782,2731978.0],["1995-10-18",8.5539,8.6508,8.5055,8.5055,1946076.0],["1995-10-19",8.5055,8.5297,8.3116,8.3358,3905861.0],["1995-10-20",8.2874,8.3358,7.9723,8.045,9950074.0],["1995-10-23",7.9481,8.2389,7.8997,8.2389,6856164.0],["1995-10-24",8.1904,8.2389,8.045,8.0693,4668799.0],["1995-10-25",8.1662,8.1662,7.8512,7.8512,6935679.0],["1995-10-26",7.8027,7.8754,7.4635,7.6089,8460528.0],["1995-10-27",7.6089,8.045,7.6089,7.9723,6678282.0],["1995-10-30",7.9966,8.0208,7.7785,7.827,3519936.0],["1995-10-31",7.827,7.9724,7.827,7.8754,5057809.0],["1995-11-01",7.827,7.9481,7.8027,7.9481,7716097.0],["1995-11-02",7.9481,8.0693,7.9239,8.0693,3072661.0],["1995-11-03",8.0935,8.1177,8.0693,8.0693,4118017.0],["1995-11-06",8.1177,8.1177,7.9966,7.9966,1101908.0],["1995-11-07",7.9724,7.9724,7.827,7.827,3725580.0],["1995-11-08",7.8512,8.0693,7.8512,8.0693,3157317.0],["1995-11-09",8.2389,8.4085,8.142,8.4085,5690163.0],["1995-11-10",8.3601,8.3843,8.3116,8.3601,2489661.0],["1995-11-13",8.3601,8.3601,8.2631,8.3116,1704787.0],["1995-11-14",8.2874,8.3116,8.142,8.142,2569519.0],["1995-11-15",8.142,8.3116,8.0935,8.2874,2259340.0],["1995-11-16",8.2631,8.4085,8.1662,8.3601,3833200.0],["1995-11-17",8.4328,8.6266,8.3843,8.5782,6193305.0],["1995-11-20",8.5539,8.5781,8.3116,8.3116,2484520.0],["1995-11-21",8.3601,8.4328,8.2874,8.3843,3487376.0],["1995-11-22",8.3843,8.4085,8.2874,8.3116,2178453.0],["1995-11-24",8.3601,8.4328,8.3358,8.4085,647435.0],["1995-11-27",8.3601,8.4328,8.3601,8.3843,2385125.0],["1995-11-28",8.3601,8.3601,8.0935,8.1904,5789901.0],["1995-11-29",8.2147,8.3601,8.2147,8.3601,2317605.0],["1995-11-30",8.3358,8.4085,8.2389,8.2389,2778247.0],["1995-12-01",8.2147,8.3843,8.1904,8.2147,2808751.0],["1995-12-04",8.2389,8.3601,8.142,8.3358,3287559.0],["1995-12-05",8.3116,8.5055,8.2874,8.5055,2850908.0],["1995-12-06",8.6266,8.6751,8.5539,8.6751,3946647.0],["1995-12-07",8.6751,8.6993,8.5781,8.6387,3071975.0],["1995-12-08",8.6993,8.7478,8.4449,8.4449,2810465.0],["1995-12-11",8.5055,8.5297,8.2874,8.3358,3471610.0],["1995-12-12",8.3358,8.4812,8.3116,8.457,1626642.0],["1995-12-13",8.457,8.5055,8.3843,8.4328,1909060.0],["1995-12-14",8.4328,8.4328,8.1177,8.2389,2529761.0],["1995-12-15",8.2631,8.3116,8.045,8.045,8481778.0],["1995-12-18",8.045,8.045,7.8997,7.9481,3092540.0],["1995-12-19",7.9239,8.142,7.8997,8.0208,4724323.0],["1995-12-20",8.0693,8.142,7.9481,8.0208,5482120.0],["1995-12-21",7.9966,8.0693,7.7785,8.045,3045242.0],["1995-12-22",8.0208,8.1177,7.9966,7.9966,2664115.0],["1995-12-26",8.0935,8.0935,7.9966,8.0208,3395179.0],["1995-12-27",8.0208,8.0693,7.9966,8.0208,3927111.0],["1995-12-28",8.0208,8.045,7.8997,7.9481,4019993.0],["1995-12-29",7.9481,8.0693,7.9481,8.0208,3319433.0],["1996-01-02",8.0693,8.142,7.9966,8.045,6224494.0],["1996-01-03",8.0889,8.1376,8.0402,8.0889,11340569.0],["1996-01-04",8.162,8.2107,7.9914,8.0158,5111619.0],["1996-01-05",8.0158,8.0645,7.9427,7.9914,4193762.0],["1996-01-08",7.9914,8.0402,7.9914,7.9914,1040558.0],["1996-01-09",8.0402,8.0645,7.8696,7.8696,4450474.0],["1996-01-10",7.8209,7.8453,7.5529,7.6016,8414258.0],["1996-01-11",7.626,7.6991,7.6016,7.6991,5424197.0],["1996-01-12",7.6991,7.7722,7.5285,7.6016,8364218.0],["1996-01-15",7.626,7.7234,7.5285,7.5529,5752542.0],["1996-01-16",7.6503,7.7234,7.5529,7.7234,6818462.0],["1996-01-17",7.6503,7.9184,7.6016,7.8696,8168171.0],["1996-01-18",7.9671,8.1376,7.8696,8.1376,7600594.0],["1996-01-19",8.0645,8.3569,8.0402,8.3569,7755512.0],["1996-01-22",8.3082,8.3569,8.2595,8.3325,4604364.0],["1996-01-23",8.2107,8.2351,8.0402,8.0889,6601165.0],["1996-01-24",8.1376,8.1376,7.9184,7.9671,6296470.0],["1996-01-25",7.9914,8.1133,7.894,7.9427,8004341.0],["1996-01-26",8.1376,8.6249,8.1376,8.4056,18937050.0],["1996-01-29",8.5762,8.6493,8.4544,8.4787,8015309.0],["1996-01-30",8.5275,8.7467,8.5031,8.7467,6422941.0],["1996-01-31",8.7467,9.0878,8.6249,8.966,9452416.0],["1996-02-01",8.9173,8.9416,8.698,8.698,5574660.0],["1996-02-02",8.966,9.1366,8.698,8.7224,12450017.0],["1996-02-05",8.7224,8.9173,8.6736,8.8686,4790815.0],["1996-02-06",8.8686,8.8929,8.7711,8.8686,3927111.0],["1996-02-07",8.8686,8.9416,8.7955,8.9416,3437679.0],["1996-02-08",8.966,9.2827,8.9416,9.234,8633269.0],["1996-02-09",9.2827,9.3315,9.0391,9.234,9015766.0],["1996-02-12",9.234,9.234,9.1366,9.1853,4272935.0],["1996-02-13",9.0878,9.2097,9.0878,9.1609,4478579.0],["1996-02-14",9.1609,9.2097,9.1122,9.1122,4820633.0],["1996-02-15",9.1122,9.1853,9.0878,9.1122,3089798.0],["1996-02-16",9.1122,9.1853,9.0147,9.0147,6519251.0],["1996-02-20",8.8929,8.966,8.7955,8.9416,5026962.0],["1996-02-21",8.9416,9.1853,8.9416,9.1366,5003656.0],["1996-02-22",9.2097,9.2097,9.1122,9.1609,4692448.0],["1996-02-23",9.1609,9.1853,8.8929,9.1366,8360105.0],["1996-02-26",9.1366,9.1366,8.8929,8.9173,4533074.0],["1996-02-27",8.8686,9.1853,8.8198,9.1122,6714612.0],["1996-02-28",9.1609,9.1853,8.9416,8.966,5472524.0],["1996-02-29",8.9173,9.1609,8.8929,8.9416,3850680.0],["1996-03-01",9.0878,9.1122,8.9904,9.0635,3691306.0],["1996-03-04",9.1366,9.1853,9.1122,9.1366,3554210.0],["1996-03-05",9.1366,9.2097,9.0391,9.1609,5082829.0],["1996-03-06",9.1609,9.2096,9.0635,9.0635,3264252.0],["1996-03-07",9.1122,9.1366,9.0635,9.0878,3236833.0],["1996-03-08",8.9173,8.9173,8.698,8.698,8371416.0],["1996-03-11",8.6736,8.8198,8.6493,8.6736,5529418.0],["1996-03-12",8.6005,8.8929,8.6005,8.7955,4867246.0],["1996-03-13",8.8198,8.8929,8.6736,8.7711,4034045.0],["1996-03-14",8.966,9.2584,8.966,9.2096,10152291.0],["1996-03-15",9.2584,9.4533,9.1853,9.4289,9493202.0],["1996-03-18",9.4533,9.5507,9.4289,9.502,3841769.0],["1996-03-19",9.5507,9.5751,9.3802,9.5264,6163144.0],["1996-03-20",9.502,9.5264,9.3802,9.4777,3391066.0],["1996-03-21",9.5264,9.5264,9.3558,9.4533,2281275.0],["1996-03-22",9.4533,9.502,9.3802,9.502,1838798.0],["1996-03-25",9.4533,9.6482,9.4533,9.5751,4261282.0],["1996-03-26",9.5264,9.5507,9.4289,9.502,2603108.0],["1996-03-27",9.502,9.5508,9.3802,9.4289,3910659.0],["1996-03-28",9.3802,9.6482,9.3558,9.6482,4881983.0],["1996-03-29",9.6726,9.7944,9.6238,9.6238,6961042.0],["1996-04-01",9.6726,9.7944,9.6726,9.7944,4197875.0],["1996-04-02",9.814,9.8384,9.7405,9.8384,2541414.0],["1996-04-03",9.7895,9.814,9.6916,9.7895,2773449.0],["1996-04-04",9.765,9.9363,9.7406,9.9119,4918999.0],["1996-04-08",9.5937,9.6671,9.3734,9.5448,4852508.0],["1996-04-09",9.6427,9.6427,9.2021,9.2755,4612933.0],["1996-04-10",9.2511,9.3,8.9084,8.9819,5371073.0],["1996-04-11",9.0063,9.1287,8.835,9.0308,7384325.0],["1996-04-12",9.1287,9.3245,9.1042,9.2021,4433337.0],["1996-04-15",9.3245,9.3979,9.2266,9.3979,2701817.0],["1996-04-16",9.349,9.349,9.2266,9.2511,2333371.0],["1996-04-17",9.2021,9.4224,9.1532,9.3734,3070947.0],["1996-04-18",9.349,9.4469,9.2021,9.2266,2938992.0],["1996-04-19",9.2511,9.3245,9.0063,9.1042,5131155.0],["1996-04-22",9.2021,9.4224,9.1777,9.2511,3264595.0],["1996-04-23",9.2266,9.2511,9.0798,9.2021,2028333.0],["1996-04-24",9.1532,9.1777,8.9084,9.1287,5351537.0],["1996-04-25",9.1287,9.3245,9.0798,9.3,4095053.0],["1996-04-26",9.3245,9.5937,9.3245,9.4713,4631098.0],["1996-04-29",9.3979,9.4958,9.3979,9.4469,2437564.0],["1996-04-30",9.4469,9.5203,9.4469,9.4958,3126814.0],["1996-05-01",9.4469,9.5448,9.4469,9.4958,3456872.0],["1996-05-02",9.4469,9.5448,9.2021,9.2511,3804067.0],["1996-05-03",9.3,9.3979,9.0798,9.2511,4338398.0],["1996-05-06",9.1777,9.2266,8.9329,8.9819,7078944.0],["1996-05-07",9.0063,9.2021,9.0063,9.0308,3596367.0],["1996-05-08",8.9329,9.4224,8.884,9.3734,6030847.0],["1996-05-09",9.3245,9.349,9.0308,9.1777,5374500.0],["1996-05-10",9.2266,9.3979,9.2266,9.3,2991774.0],["1996-05-13",9.3245,9.3979,9.2266,9.3734,2248715.0],["1996-05-14",9.3734,9.4469,9.2266,9.3,3407860.0],["1996-05-15",9.3,9.3979,9.1532,9.2511,3110362.0],["1996-05-16",9.1042,9.2755,9.1042,9.1532,3597738.0],["1996-05-17",9.2021,9.2756,9.0063,9.2021,3381126.0],["1996-05-20",9.2755,9.3,9.2266,9.2755,2481435.0],["1996-05-21",9.2511,9.3734,9.2021,9.2511,2517765.0],["1996-05-22",9.3,9.3979,9.2756,9.349,3472981.0],["1996-05-23",9.3979,9.4469,9.2511,9.3,4736662.0],["1996-05-24",9.3,9.3245,9.2266,9.2755,2498229.0],["1996-05-28",9.2755,9.349,9.1042,9.1042,2516394.0],["1996-05-29",9.0798,9.2266,9.0798,9.1777,3357477.0],["1996-05-30",9.1287,9.1532,8.9819,9.0308,7836056.0],["1996-05-31",9.0553,9.0798,8.884,8.9574,4029590.0],["1996-06-03",8.9574,8.9819,8.7861,8.8106,4620130.0],["1996-06-04",8.8595,8.9574,8.835,8.8595,4786016.0],["1996-06-05",8.9084,9.1532,8.884,9.1042,3973381.0],["1996-06-06",9.349,9.349,8.9084,8.9084,5061579.0],["1996-06-07",8.7861,8.9084,8.7861,8.884,6703987.0],["1996-06-10",8.9329,8.9819,8.8595,8.9329,2328916.0],["1996-06-11",8.9329,9.0063,8.8105,8.835,3091169.0],["1996-06-12",8.9084,8.9329,8.8106,8.8106,4126585.0],["1996-06-13",8.835,8.9819,8.8106,8.8106,3619673.0],["1996-06-14",8.8595,8.9084,8.7371,8.7861,3396550.0],["1996-06-17",8.835,8.8595,8.7127,8.7861,2506455.0],["1996-06-18",8.884,8.9084,8.7616,8.7861,4645150.0],["1996-06-19",8.8105,8.9084,8.7861,8.7861,3460642.0],["1996-06-20",8.835,8.835,8.4924,8.4924,7550897.0],["1996-06-21",8.5413,8.6637,8.5413,8.6637,8097567.0],["1996-06-24",8.6882,8.835,8.6637,8.7371,3881869.0],["1996-06-25",8.7861,8.884,8.7616,8.835,3040786.0],["1996-06-26",8.8105,8.835,8.7616,8.835,2878327.0],["1996-06-27",8.7861,8.9084,8.7127,8.884,4822689.0],["1996-06-28",8.9084,8.9084,8.7127,8.7371,4122815.0],["1996-07-01",8.7861,8.8595,8.7371,8.8595,3224494.0],["1996-07-02",8.8054,8.9038,8.7808,8.8546,2505427.0],["1996-07-03",8.8054,8.8792,8.7562,8.8792,2884154.0],["1996-07-05",8.7562,8.7562,8.5102,8.5594,1879927.0],["1996-07-08",8.5102,8.6086,8.3627,8.4118,3496630.0],["1996-07-09",8.4364,8.6086,8.4364,8.5348,3077802.0],["1996-07-10",8.5594,8.5594,8.3381,8.4118,4353136.0],["1996-07-11",8.4119,8.4119,8.0921,8.2397,4771621.0],["1996-07-12",8.2151,8.3627,8.1413,8.2889,3649149.0],["1996-07-15",8.2397,8.2643,7.9691,8.0675,4585856.0],["1996-07-16",8.0675,8.2397,7.7478,8.1659,6943562.0],["1996-07-17",8.3627,8.4364,8.1659,8.3135,3447618.0],["1996-07-18",8.3872,8.461,8.1659,8.2889,4021707.0],["1996-07-19",8.2643,8.2643,8.0675,8.1413,3227922.0],["1996-07-22",8.1413,8.1413,7.9937,8.0429,2951674.0],["1996-07-23",8.2643,8.3381,8.0921,8.1413,7242431.0],["1996-07-24",8.0429,8.4118,8.0429,8.3381,6113790.0],["1996-07-25",8.461,8.5102,8.4364,8.4856,3641951.0],["1996-07-26",8.5594,8.6578,8.5102,8.6086,3925054.0],["1996-07-29",8.5594,8.6824,8.5348,8.584,3421570.0],["1996-07-30",8.6332,8.6578,8.5594,8.6332,2532503.0],["1996-07-31",8.584,8.707,8.584,8.6086,2517423.0],["1996-08-01",8.6332,8.8546,8.6086,8.8546,5115389.0],["1996-08-02",8.953,9.0513,8.8792,8.953,5800868.0],["1996-08-05",8.9038,8.9284,8.7808,8.8546,2430709.0],["1996-08-06",8.8546,8.8792,8.7562,8.8546,2157203.0],["1996-08-07",8.9776,9.0022,8.8054,8.8792,2211699.0],["1996-08-08",8.8792,8.8792,8.7316,8.8054,2219239.0],["1996-08-09",8.8054,8.9776,8.8054,8.953,2762139.0],["1996-08-12",8.9038,8.9776,8.8792,8.953,1973838.0],["1996-08-13",8.9038,8.9284,8.83,8.83,1673255.0],["1996-08-14",8.83,8.9038,8.83,8.8546,1849766.0],["1996-08-15",8.8546,8.8792,8.8054,8.83,1514566.0],["1996-08-16",8.8792,8.9038,8.8546,8.9038,2641837.0],["1996-08-19",8.8792,8.9038,8.8054,8.8792,1944019.0],["1996-08-20",8.8546,8.9284,8.83,8.8792,2099966.0],["1996-08-21",8.9038,8.9776,8.8546,8.9776,2235348.0],["1996-08-22",9.0022,9.0759,8.953,9.0267,6558323.0],["1996-08-23",9.0022,9.0513,8.9284,9.0267,2632583.0],["1996-08-26",8.9776,8.9776,8.8792,8.9776,2084885.0],["1996-08-27",8.9776,9.0267,8.953,8.9776,1687993.0],["1996-08-28",9.0021,9.0021,8.9038,8.9284,1803496.0],["1996-08-29",8.9038,8.953,8.6824,8.7316,2876614.0],["1996-08-30",8.7316,8.7316,8.5348,8.6086,3894550.0],["1996-09-03",8.4118,8.5594,8.3872,8.5102,4774020.0],["1996-09-04",8.5102,8.584,8.4856,8.5348,2824175.0],["1996-09-05",8.4856,8.5102,8.3873,8.461,1909745.0],["1996-09-06",8.461,8.5348,8.3873,8.461,3398606.0],["1996-09-09",8.5102,8.6332,8.4856,8.584,3220039.0],["1996-09-10",8.6086,8.6332,8.4856,8.4856,3165543.0],["1996-09-11",8.461,8.6086,8.4364,8.5594,3896607.0],["1996-09-12",8.6332,8.707,8.6086,8.6824,3915115.0],["1996-09-13",8.7562,8.8054,8.7316,8.7808,6384897.0],["1996-09-16",8.8546,9.1251,8.83,9.0267,4805552.0],["1996-09-17",9.0513,9.1005,8.83,8.8546,4317834.0],["1996-09-18",8.8792,8.8792,8.7316,8.7808,3068891.0],["1996-09-19",8.7562,8.8792,8.707,8.83,3079516.0],["1996-09-20",8.8792,8.953,8.8546,8.9284,4486805.0],["1996-09-23",8.83,8.9038,8.7808,8.8546,2224723.0],["1996-09-24",8.8792,8.9776,8.7808,8.8546,3325945.0],["1996-09-25",8.9038,9.0759,8.8054,9.0267,4029933.0],["1996-09-26",9.0513,9.2235,8.9284,9.0513,7787387.0],["1996-09-27",9.0513,9.1497,8.9776,9.1005,3062721.0],["1996-09-30",9.1005,9.1989,9.0759,9.1005,3121330.0],["1996-10-01",9.0759,9.2481,9.0021,9.1497,2653490.0],["1996-10-02",9.2235,9.2727,9.1989,9.2235,2466697.0],["1996-10-03",9.2727,9.2973,9.1005,9.1497,2317605.0],["1996-10-04",9.2481,9.4203,9.2481,9.3465,5155147.0],["1996-10-07",9.3957,9.4449,9.3219,9.3957,2243916.0],["1996-10-08",9.3465,9.3957,9.2727,9.3219,2905061.0],["1996-10-09",9.3417,9.3664,9.2428,9.2675,2054381.0],["1996-10-10",9.1934,9.2181,9.1193,9.1687,1807609.0],["1996-10-11",9.2428,9.3417,9.2428,9.2922,1662973.0],["1996-10-14",9.3417,9.4652,9.3417,9.3664,3278990.0],["1996-10-15",9.4652,9.4652,9.2428,9.2675,2382040.0],["1996-10-16",9.317,9.3664,9.1934,9.3664,2665486.0],["1996-10-17",9.4158,9.4405,9.2922,9.3417,2759740.0],["1996-10-18",9.3417,9.3417,9.1687,9.2675,3725580.0],["1996-10-21",9.2181,9.2922,9.144,9.2181,2636353.0],["1996-10-22",9.2181,9.2181,9.1192,9.1934,2386496.0],["1996-10-23",9.144,9.317,9.144,9.2181,2923569.0],["1996-10-24",9.2428,9.2675,9.0945,9.2428,2335428.0],["1996-10-25",9.1934,9.2428,9.1687,9.2181,1689364.0],["1996-10-28",9.2675,9.2922,9.144,9.2181,1999886.0],["1996-10-29",9.1687,9.2181,8.971,9.0451,7689706.0],["1996-10-30",9.0451,9.1687,9.0204,9.144,6690278.0],["1996-10-31",9.144,9.317,9.1192,9.2922,7361705.0],["1996-11-01",9.2922,9.3664,9.2181,9.2922,2607220.0],["1996-11-04",9.2428,9.4158,9.2428,9.3911,3798583.0],["1996-11-05",9.4405,9.5888,9.4405,9.5641,4560494.0],["1996-11-06",9.6382,9.7124,9.5394,9.5888,6326631.0],["1996-11-07",9.5394,9.5888,9.4405,9.5641,4780532.0],["1996-11-08",9.6135,9.7124,9.5888,9.6877,7002513.0],["1996-11-11",9.7124,9.8854,9.6877,9.8854,8350166.0],["1996-11-12",9.8607,10.0336,9.8607,9.9595,7806581.0],["1996-11-13",9.9348,9.9842,9.8854,9.9348,2867360.0],["1996-11-14",9.8607,10.0336,9.8607,10.0336,3243002.0],["1996-11-15",10.0584,10.0584,9.9842,10.0584,4215697.0],["1996-11-18",10.0337,10.0584,9.9101,10.0584,1955330.0],["1996-11-19",10.0089,10.0584,9.9595,10.0336,2253513.0],["1996-11-20",10.0089,10.1325,9.9842,10.0336,3281046.0],["1996-11-21",10.0831,10.0831,9.9842,9.9842,4102936.0],["1996-11-22",10.0336,10.3055,10.0089,10.2561,4217068.0],["1996-11-25",10.2066,10.4044,10.2066,10.3796,5025934.0],["1996-11-26",10.4043,10.6762,10.3796,10.4785,6355421.0],["1996-11-27",10.5032,10.5032,10.3055,10.3796,3125785.0],["1996-11-29",10.4043,10.4043,10.3302,10.3302,733806.0],["1996-12-02",10.2314,10.2808,10.1819,10.2561,2241517.0],["1996-12-03",10.2808,10.2808,10.0089,10.0336,3447618.0],["1996-12-04",10.1325,10.3549,10.1325,10.2066,5183594.0],["1996-12-05",10.2066,10.3055,10.1819,10.2066,3244373.0],["1996-12-06",9.9842,10.2808,9.9595,10.1819,5086599.0],["1996-12-09",10.2066,10.2808,10.2066,10.2808,1686622.0],["1996-12-10",10.3549,11.0716,10.3055,10.8492,9503142.0],["1996-12-11",10.775,10.7998,10.4785,10.5773,10309265.0],["1996-12-12",10.6762,10.8492,10.6021,10.6515,7160859.0],["1996-12-13",10.4785,10.9975,10.4291,10.5773,7713355.0],["1996-12-16",10.6268,10.7503,10.5526,10.5526,4306523.0],["1996-12-17",10.4291,10.5526,10.3796,10.4785,4604707.0],["1996-12-18",10.4785,10.6515,10.4538,10.6021,4942991.0],["1996-12-19",10.7009,10.8245,10.5773,10.7998,4185536.0],["1996-12-20",11.1705,11.1952,10.9728,11.0963,7574546.0],["1996-12-23",11.0716,11.3187,11.0469,11.2446,3295099.0],["1996-12-24",11.1952,11.9366,11.1705,11.7883,4614646.0],["1996-12-26",11.64,11.64,11.2199,11.2446,4938193.0],["1996-12-27",11.294,11.5659,11.1458,11.5412,4744545.0],["1996-12-30",11.5412,11.5412,11.1952,11.3435,3837998.0],["1996-12-31",11.3385,11.3881,11.1648,11.2144,4613275.0],["1997-01-02",11.1152,11.14,10.6438,10.8423,5153433.0],["1997-01-03",10.8919,10.9415,10.7679,10.8175,5291214.0],["1997-01-06",10.8919,11.1152,10.7927,10.9415,5879013.0],["1997-01-07",10.9663,11.4377,10.8919,11.4377,13570776.0],["1997-01-08",11.5122,11.537,11.2144,11.3385,8623329.0],["1997-01-09",11.3385,11.5122,11.3137,11.3633,3048326.0],["1997-01-10",11.2144,11.4626,11.0904,11.3881,6731749.0],["1997-01-13",11.3385,11.4874,11.2889,11.3137,4244830.0],["1997-01-14",11.3633,11.6114,11.3385,11.537,5183251.0],["1997-01-15",11.537,11.8347,11.4874,11.7107,14876271.0],["1997-01-16",11.7107,11.7355,11.5618,11.6114,5168514.0],["1997-01-17",11.5866,11.8347,11.5866,11.8347,5248715.0],["1997-01-20",11.8595,12.1324,11.8347,11.8347,7258540.0],["1997-01-21",11.7851,11.934,11.661,11.8595,5566434.0],["1997-01-22",11.8595,12.3061,11.8099,12.2069,11285388.0],["1997-01-23",12.2813,12.6783,12.0332,12.058,8182566.0],["1997-01-24",12.1076,12.4054,11.9836,12.1324,7542328.0],["1997-01-27",12.2317,12.3061,11.7603,11.8099,5745002.0],["1997-01-28",12.058,12.058,11.7107,11.8099,6355764.0],["1997-01-29",11.8099,12.1076,11.8099,12.1076,3969610.0],["1997-01-30",12.1573,12.3309,12.1076,12.2565,5188393.0],["1997-01-31",12.2565,12.4302,12.2069,12.3309,3815378.0],["1997-02-03",12.3061,12.3557,12.1821,12.2813,3029476.0],["1997-02-04",12.2317,12.2565,12.058,12.1324,3359534.0],["1997-02-05",12.2813,12.4054,11.8843,12.1076,7885068.0],["1997-02-06",12.2069,12.455,12.2069,12.3061,6852051.0],["1997-02-07",12.7527,13.1001,12.579,12.976,9127156.0],["1997-02-10",12.9016,13.0504,12.8271,12.9016,6804410.0],["1997-02-11",13.0753,13.2985,12.9264,13.2985,8595224.0],["1997-02-12",13.3482,13.4226,13.2737,13.373,5104764.0],["1997-02-13",13.2985,13.5963,13.2985,13.5715,6503485.0],["1997-02-14",13.5963,13.7451,13.497,13.5218,8442020.0],["1997-02-18",13.4722,13.894,13.4722,13.8444,4973838.0],["1997-02-19",13.7948,13.894,13.3978,13.4722,9683766.0],["1997-02-20",13.4474,13.5715,13.2985,13.3482,4266766.0],["1997-02-21",13.2985,13.373,13.1745,13.3482,4230435.0],["1997-02-24",13.2737,13.3234,13.0504,13.1249,3057923.0],["1997-02-25",13.1993,13.4474,13.1745,13.2985,5327545.0],["1997-02-26",13.2985,13.3482,12.9016,13.1001,5296013.0],["1997-02-27",13.0256,13.1497,12.7775,12.7775,3125785.0],["1997-02-28",12.5046,13.1993,12.5046,13.0256,5851251.0],["1997-03-03",12.9016,13.0504,12.8023,12.9512,4211585.0],["1997-03-04",12.9512,13.1249,12.8271,12.9512,4367188.0],["1997-03-05",13.0256,13.3234,13.0256,13.2241,4749686.0],["1997-03-06",13.2737,13.3978,13.0504,13.0752,6727979.0],["1997-03-07",13.1497,13.3234,13.1249,13.2489,5235005.0],["1997-03-10",13.2489,13.497,13.2489,13.4226,3845539.0],["1997-03-11",13.4722,13.4722,13.2489,13.2489,2070833.0],["1997-03-12",13.2241,13.3234,13.1249,13.1497,4612590.0],["1997-03-13",13.1001,13.1497,12.7775,12.7775,4763738.0],["1997-03-14",12.8271,12.9264,12.7031,12.8023,4726722.0],["1997-03-17",12.6535,12.7775,12.4798,12.6535,4591340.0],["1997-03-18",12.7031,12.8023,12.5542,12.6038,5264138.0],["1997-03-19",12.4798,12.7527,12.4798,12.6287,4540615.0],["1997-03-20",12.8023,13.0008,12.6286,12.7527,4610876.0],["1997-03-21",12.8271,12.8768,12.7775,12.8768,4438135.0],["1997-03-24",12.852,13.1993,12.6783,13.1497,3195019.0],["1997-03-25",13.2489,13.2489,12.9512,13.0008,3863704.0],["1997-03-26",12.852,13.0008,12.7775,12.7775,3200503.0],["1997-03-27",12.852,12.852,12.058,12.3309,6167257.0],["1997-03-31",12.1076,12.2317,11.8595,11.8843,10752770.0],["1997-04-01",11.8843,12.1324,11.6858,12.058,6272821.0],["1997-04-02",11.9534,12.0281,11.555,11.6546,5192505.0],["1997-04-03",11.6546,11.9036,11.4554,11.8289,6226208.0],["1997-04-04",11.7791,12.0281,11.6546,11.8538,5701131.0],["1997-04-07",11.9534,12.053,11.8787,11.9534,4776420.0],["1997-04-08",12.0032,12.2523,11.9534,12.2274,4004227.0],["1997-04-09",12.2273,12.2523,12.053,12.0779,2664801.0],["1997-04-10",12.0281,12.053,11.8538,11.8538,1868274.0],["1997-04-11",11.6546,11.7791,11.4554,11.6297,4732549.0],["1997-04-14",11.6048,11.7791,11.5301,11.5799,2398492.0],["1997-04-15",11.7044,11.9036,11.555,11.9036,5321718.0],["1997-04-16",11.7542,12.0281,11.6795,11.9285,3816063.0],["1997-04-17",11.8787,12.1775,11.8538,12.053,3312579.0],["1997-04-18",12.0779,12.1028,11.9036,11.9534,2524963.0],["1997-04-21",11.9534,12.053,11.6795,11.6795,2487947.0],["1997-04-22",11.7293,12.1775,11.6297,12.1028,3509311.0],["1997-04-23",12.1028,12.3768,12.053,12.2024,3424654.0],["1997-04-24",12.2522,12.6507,11.9783,12.576,5267908.0],["1997-04-25",12.6009,12.7752,12.1526,12.1775,5808751.0],["1997-04-28",12.1277,12.8997,12.1277,12.7752,5858791.0],["1997-04-29",13.0491,13.348,12.9993,13.3231,6559008.0],["1997-04-30",13.1737,13.3231,12.9993,13.099,4974866.0],["1997-05-01",13.1488,13.1737,12.9993,13.074,3094596.0],["1997-05-02",13.1239,13.5223,13.1239,13.4227,4652005.0],["1997-05-05",13.3729,13.7962,13.2982,13.7962,4729121.0],["1997-05-06",13.7464,13.7962,13.4974,13.6219,4902205.0],["1997-05-07",13.5721,13.6717,13.1488,13.1488,3431852.0],["1997-05-08",12.9993,13.6468,12.9744,13.348,4690735.0],["1997-05-09",13.5472,13.846,13.3978,13.6468,3873643.0],["1997-05-12",13.7215,13.8958,13.5721,13.846,3846224.0],["1997-05-13",13.846,13.846,13.5721,13.597,3675883.0],["1997-05-14",13.6966,13.7713,13.597,13.6219,4247915.0],["1997-05-15",13.5721,13.6966,13.5472,13.6717,2368331.0],["1997-05-16",13.6468,13.6717,13.4227,13.4227,4252028.0],["1997-05-19",13.4725,13.7713,13.4227,13.6717,3312236.0],["1997-05-20",13.5721,14.1449,13.5472,14.0951,5783046.0],["1997-05-21",14.1449,14.1698,13.846,13.846,4946761.0],["1997-05-22",13.9207,13.9207,13.6717,13.7215,4594425.0],["1997-05-23",13.7962,13.9207,13.6966,13.846,2798469.0],["1997-05-27",13.7215,13.8211,13.6966,13.7962,2893751.0],["1997-05-28",13.7713,13.846,13.6966,13.8211,4043642.0],["1997-05-29",13.7464,13.9207,13.6966,13.7215,2883811.0],["1997-05-30",13.6468,13.9706,13.5721,13.846,3457557.0],["1997-06-02",13.9456,13.9706,13.6717,13.7464,2520850.0],["1997-06-03",13.7464,13.9457,13.6966,13.8958,3685137.0],["1997-06-04",13.8709,13.8709,13.6468,13.6468,3380441.0],["1997-06-05",13.6468,13.9207,13.4974,13.8211,3347195.0],["1997-06-06",13.8211,14.3441,13.7464,14.2943,3994630.0],["1997-06-09",14.3939,14.4437,14.0951,14.1698,4595453.0],["1997-06-10",14.2694,14.3939,14.1947,14.2445,3004113.0],["1997-06-11",14.2943,14.4437,14.2196,14.3192,2798469.0],["1997-06-12",14.4686,14.8173,14.4437,14.5682,4841540.0],["1997-06-13",14.6927,15.5892,14.6927,15.2655,16480978.0],["1997-06-16",15.1908,15.1908,14.7924,14.9916,8421456.0],["1997-06-17",14.9916,15.5643,14.9916,15.2157,9025020.0],["1997-06-18",15.2157,15.8881,15.2157,15.5145,11307323.0],["1997-06-19",15.5892,15.7138,15.4647,15.4896,6918885.0],["1997-06-20",15.5145,15.7138,15.5145,15.664,5970524.0],["1997-06-23",15.6142,15.6142,15.1161,15.1161,4522107.0],["1997-06-24",15.4896,15.4896,15.1285,15.3776,5020793.0],["1997-06-25",15.2904,15.3776,15.0414,15.0414,5352908.0],["1997-06-26",15.0414,15.2655,14.8422,14.9667,4529647.0],["1997-06-27",15.0663,15.1659,14.9667,15.0787,3821547.0],["1997-06-30",15.0912,15.2406,14.8422,14.8422,6156289.0],["1997-07-01",14.8372,15.1869,14.7248,15.0869,5335428.0],["1997-07-02",15.1369,15.2743,15.037,15.2118,4852508.0],["1997-07-03",15.5366,16.6856,15.4991,16.5857,5895464.0],["1997-07-07",16.186,16.186,15.6115,15.6614,7929624.0],["1997-07-08",15.7614,15.9612,15.4117,15.6365,6126471.0],["1997-07-09",15.624,15.6614,15.2868,15.5116,5755627.0],["1997-07-10",15.4741,15.9112,15.3867,15.6864,6030847.0],["1997-07-11",15.9362,16.3858,15.8613,15.9612,8901976.0],["1997-07-14",15.9737,16.0611,15.599,15.7364,5426597.0],["1997-07-15",15.8113,16.1985,15.7739,16.0236,5989718.0],["1997-07-16",15.9987,16.1111,15.7364,15.7614,5170913.0],["1997-07-17",15.7863,15.8613,15.5116,15.549,4830572.0],["1997-07-18",15.3367,15.4741,15.1993,15.1993,6239575.0],["1997-07-21",15.1494,15.7988,15.012,15.549,4722267.0],["1997-07-22",15.5366,15.7364,15.3617,15.6739,5238775.0],["1997-07-23",15.7739,15.9612,15.7489,15.8113,6079858.0],["1997-07-24",15.7988,15.9487,15.5615,15.9112,3679995.0],["1997-07-25",15.9737,16.0861,15.8738,15.8987,3486690.0],["1997-07-28",15.8987,16.161,15.6989,15.7614,5227465.0],["1997-07-29",15.7863,16.6231,15.7863,16.4732,9787958.0],["1997-07-30",16.5607,16.6106,16.3359,16.5482,5252485.0],["1997-07-31",16.5856,16.8229,16.5482,16.7355,4610191.0],["1997-08-01",16.6606,16.7855,16.4233,16.6106,3499029.0],["1997-08-04",16.5607,16.8479,16.5482,16.5857,3634754.0],["1997-08-05",16.5982,16.6981,16.4982,16.5482,3541871.0],["1997-08-06",16.6106,16.9354,16.5482,16.8604,3465440.0],["1997-08-07",16.9853,17.0353,16.5357,16.5732,6169999.0],["1997-08-08",16.3858,16.4857,16.0361,16.0736,5887924.0],["1997-08-11",16.2235,16.4233,16.161,16.4233,5679538.0],["1997-08-12",16.5357,16.5857,16.186,16.186,3641951.0],["1997-08-13",16.3608,16.5732,16.2484,16.4358,5805667.0],["1997-08-14",16.5107,16.6356,16.4358,16.5232,4194790.0],["1997-08-15",16.4358,16.6231,16.1111,16.1111,3872272.0],["1997-08-18",16.186,16.211,15.8987,16.0861,4967325.0],["1997-08-19",16.161,16.5982,16.1236,16.5482,5175368.0],["1997-08-20",16.5607,16.6856,16.5357,16.6856,2608249.0],["1997-08-21",16.6856,16.6856,16.211,16.3109,3063407.0],["1997-08-22",16.136,16.3733,16.0611,16.3733,2869416.0],["1997-08-25",16.4233,16.5857,16.1111,16.1985,2734034.0],["1997-08-26",16.0986,16.186,15.7863,15.9362,3272135.0],["1997-08-27",15.9237,16.0111,15.6739,15.9987,4326402.0],["1997-08-28",15.8863,15.9237,15.6365,15.649,3828059.0],["1997-08-29",15.649,15.7364,15.5366,15.5366,3533303.0],["1997-09-02",15.5865,16.0486,15.574,15.9987,3483606.0],["1997-09-03",15.9487,16.1485,15.9487,15.9987,2787159.0],["1997-09-04",15.7863,16.0861,15.7863,16.0611,3141551.0],["1997-09-05",16.1111,16.211,15.8862,16.0611,2507483.0],["1997-09-08",16.0236,16.236,15.9112,16.211,3654633.0],["1997-09-09",16.186,16.186,15.9862,16.0236,2618531.0],["1997-09-10",15.8738,15.9612,15.7489,15.7863,3910316.0],["1997-09-11",15.6989,15.7239,15.3118,15.4366,4148521.0],["1997-09-12",15.5865,15.599,15.2868,15.5241,3955215.0],["1997-09-15",15.4741,15.6365,15.3617,15.3617,3651891.0],["1997-09-16",15.4866,16.186,15.4866,16.136,6543928.0],["1997-09-17",16.186,16.1985,15.9862,16.0736,3251914.0],["1997-09-18",16.0736,16.0986,15.9112,15.9362,3343768.0],["1997-09-19",15.8488,15.9737,15.8488,15.9487,4389124.0],["1997-09-22",16.186,16.3359,16.136,16.211,3863018.0],["1997-09-23",16.2609,16.2734,16.0361,16.136,2749115.0],["1997-09-24",16.236,16.4857,16.1236,16.236,5245630.0],["1997-09-25",16.211,16.211,15.9737,15.9737,2883469.0],["1997-09-26",16.136,16.3484,16.1111,16.3109,3637496.0],["1997-09-29",16.2609,16.4108,16.0986,16.4108,3004113.0],["1997-09-30",16.4608,16.5357,16.3359,16.3608,3371187.0],["1997-10-01",16.456,16.6439,16.431,16.6063,4020679.0],["1997-10-02",16.5813,16.957,16.5813,16.7065,5278190.0],["1997-10-03",17.0321,17.2826,16.8317,17.0572,5024563.0],["1997-10-06",17.2325,17.3452,17.1323,17.3327,3465783.0],["1997-10-07",17.3076,17.3327,17.0947,17.2325,2745344.0],["1997-10-08",17.1699,17.1824,16.7942,16.9319,2563692.0],["1997-10-09",16.7065,16.8818,16.6313,16.7065,2779276.0],["1997-10-10",16.5562,16.6564,16.5437,16.6063,1944705.0],["1997-10-13",16.6564,16.7816,16.5187,16.6188,1601280.0],["1997-10-14",16.6314,16.7691,16.5437,16.719,2394722.0],["1997-10-15",16.5186,16.6689,16.5061,16.5813,2334400.0],["1997-10-16",16.8317,17.0822,16.5562,16.6564,4216383.0],["1997-10-17",16.6564,16.7065,16.0928,16.3809,5534217.0],["1997-10-20",16.4435,16.5813,16.2932,16.5813,2615446.0],["1997-10-21",16.7315,16.8818,16.6313,16.8192,2875243.0],["1997-10-22",16.8317,16.9194,16.719,16.719,1604364.0],["1997-10-23",16.5186,16.5813,16.2431,16.456,3222438.0],["1997-10-24",16.4059,16.4059,15.93,16.0427,6752656.0],["1997-10-27",15.8799,15.9926,14.7779,14.9782,5495830.0],["1997-10-28",14.6777,15.7046,14.4272,15.5794,8876956.0],["1997-10-29",15.5794,16.0177,15.5293,15.8799,6869530.0],["1997-10-30",15.5293,15.905,15.379,15.379,7659888.0],["1997-10-31",15.4541,15.7923,15.4541,15.6295,3698161.0],["1997-11-03",15.8298,16.0678,15.8048,16.0052,3660802.0],["1997-11-04",15.905,16.0302,15.8173,16.0177,2874215.0],["1997-11-05",16.1555,16.2556,15.9927,16.0803,3229636.0],["1997-11-06",16.0803,16.2056,15.93,16.0928,3453445.0],["1997-11-07",15.8298,16.0177,15.7797,15.8298,4154690.0],["1997-11-10",15.905,16.0052,15.6921,15.7046,4200617.0],["1997-11-11",15.7296,15.905,15.6169,15.642,2665486.0],["1997-11-12",15.4792,15.8549,15.4792,15.5042,4240717.0],["1997-11-13",15.6044,15.7297,15.2162,15.5794,5062607.0],["1997-11-14",15.6295,15.7046,15.404,15.4541,5269279.0],["1997-11-17",15.6295,15.7798,15.5794,15.6796,4893294.0],["1997-11-18",15.6545,15.7297,15.3414,15.3414,4890895.0],["1997-11-19",15.3665,15.8925,15.3289,15.8298,6331086.0],["1997-11-20",15.9551,15.9926,15.7547,15.93,4283903.0],["1997-11-21",15.9926,16.0678,15.7297,15.7923,4307209.0],["1997-11-24",15.7923,15.8799,15.4792,15.6044,2838227.0],["1997-11-25",15.7297,15.7297,15.4667,15.5668,2384782.0],["1997-11-26",15.642,15.8298,15.642,15.6545,2631555.0],["1997-11-28",15.6796,15.8799,15.667,15.8048,1717126.0],["1997-12-01",16.0302,16.6188,15.9426,16.5687,7022050.0],["1997-12-02",16.431,16.6564,16.431,16.6188,4698618.0],["1997-12-03",16.8317,17.1198,16.694,17.0321,6503142.0],["1997-12-04",17.1573,17.3577,17.0947,17.22,7432994.0],["1997-12-05",17.245,17.4579,17.1073,17.4329,5546898.0],["1997-12-08",17.4454,17.5831,17.3452,17.5706,3005484.0],["1997-12-09",17.5957,17.6082,17.4454,17.5957,3904490.0],["1997-12-10",17.5957,17.6207,17.2951,17.483,4219810.0],["1997-12-11",17.3327,17.4204,17.1323,17.2325,4387410.0],["1997-12-12",17.3577,17.4078,17.2074,17.3577,3743060.0],["1997-12-15",17.3828,18.0465,17.3702,17.7459,7301382.0],["1997-12-16",17.9338,18.3346,17.8336,17.9463,7083400.0],["1997-12-17",18.034,18.1091,17.8587,17.8712,4551925.0],["1997-12-18",17.8587,17.8962,17.6583,17.7835,3060665.0],["1997-12-19",17.796,17.796,17.22,17.4203,6968239.0],["1997-12-22",17.4329,17.5831,17.3076,17.5831,3489432.0],["1997-12-23",17.533,17.533,17.0572,17.0822,4471381.0],["1997-12-24",17.2074,17.2826,17.0572,17.1323,1331886.0],["1997-12-26",17.1824,17.3577,17.1824,17.2826,1532046.0],["1997-12-29",17.3828,17.4329,17.3452,17.3828,2347766.0],["1997-12-30",17.4782,17.654,17.3652,17.6038,2900948.0],["1997-12-31",17.6163,17.9428,17.541,17.9302,2871473.0],["1998-01-02",17.88,17.88,17.7419,17.8172,3085685.0],["1998-01-05",17.8298,18.0181,17.7293,17.8549,4016223.0],["1998-01-06",17.767,17.8172,17.4029,17.4908,3599794.0],["1998-01-07",17.4908,17.4908,17.0638,17.3275,4379870.0],["1998-01-08",17.1769,17.202,16.9257,16.976,2901291.0],["1998-01-09",16.9006,16.9132,16.3481,16.4737,5554438.0],["1998-01-12",16.1724,16.4988,16.1221,16.4235,4349366.0],["1998-01-13",16.7751,16.7751,16.5239,16.6369,2903005.0],["1998-01-14",16.7374,16.8127,16.662,16.7499,3114475.0],["1998-01-15",16.6997,16.7248,16.323,16.3481,3075060.0],["1998-01-16",16.5239,16.7248,16.4737,16.4737,4273620.0],["1998-01-20",16.4737,16.6244,16.4109,16.5616,4635211.0],["1998-01-21",16.4235,16.5742,16.3984,16.3984,2630869.0],["1998-01-22",16.2854,16.3607,15.9715,16.0845,3774249.0],["1998-01-23",16.1598,16.2226,15.7454,15.8836,3157317.0],["1998-01-26",15.9714,16.1598,15.8584,15.9463,4152291.0],["1998-01-27",15.9966,16.8253,15.984,16.7751,7079973.0],["1998-01-28",17.0764,17.0764,16.6244,16.6621,7289729.0],["1998-01-29",16.5867,16.9257,16.5742,16.8253,5074603.0],["1998-01-30",16.9508,16.9508,16.7374,16.8127,4411745.0],["1998-02-02",16.9257,17.4531,16.9257,17.4029,5912259.0],["1998-02-03",17.428,17.4782,17.3024,17.4656,2539015.0],["1998-02-04",17.4029,17.5787,17.3275,17.541,3550097.0],["1998-02-05",17.6038,17.7042,17.2522,17.428,5775848.0],["1998-02-06",17.4029,17.6791,17.3903,17.4029,4603336.0],["1998-02-09",17.2773,17.4029,17.0011,17.1517,4103964.0],["1998-02-10",17.1015,17.654,17.1015,17.428,4357249.0],["1998-02-11",17.5284,17.6163,17.4029,17.5535,2857078.0],["1998-02-12",17.4531,17.9804,17.2647,17.8047,4264709.0],["1998-02-13",17.7795,17.88,17.7293,17.7419,2683309.0],["1998-02-17",17.7293,18.0558,17.7293,17.88,3186450.0],["1998-02-18",17.88,17.9804,17.7419,17.8047,3987090.0],["1998-02-19",17.6038,17.6414,17.3526,17.4154,4496058.0],["1998-02-20",17.3652,17.6791,17.2522,17.6791,6562093.0],["1998-02-23",17.7544,17.8298,17.4907,17.8298,3341711.0],["1998-02-24",17.6791,17.767,17.541,17.5535,2984577.0],["1998-02-25",17.6163,17.9302,17.6163,17.88,3096653.0],["1998-02-26",17.8298,18.0181,17.7921,17.9051,3382155.0],["1998-02-27",17.7042,18.2065,17.654,18.0934,5617845.0],["1998-03-02",18.0432,18.5204,18.0181,18.4074,7013138.0],["1998-03-03",18.3822,18.784,18.3571,18.6585,5187364.0],["1998-03-04",18.6836,18.7338,18.3948,18.4576,3766023.0],["1998-03-05",18.2316,18.5204,18.2065,18.4074,2992460.0],["1998-03-06",18.3571,18.8343,18.3571,18.7464,2730264.0],["1998-03-09",18.7213,18.9222,18.4827,18.5455,3180967.0],["1998-03-10",18.5831,18.6459,18.3697,18.5329,4106364.0],["1998-03-11",18.6208,18.8719,18.5204,18.8092,3190220.0],["1998-03-12",18.8343,18.8343,18.6334,18.671,2849537.0],["1998-03-13",18.7464,18.7966,18.5204,18.5329,2485891.0],["1998-03-16",18.6083,18.8719,18.6083,18.8719,2592140.0],["1998-03-17",18.8845,19.3365,18.8594,19.2361,5071861.0],["1998-03-18",19.1858,19.6504,19.1482,19.4997,3471610.0],["1998-03-19",19.4997,19.6127,19.3742,19.5374,2979778.0],["1998-03-20",19.6379,19.7132,19.3616,19.5625,4022392.0],["1998-03-23",19.4872,19.4872,19.0854,19.1105,3459271.0],["1998-03-24",19.3365,19.3742,19.2109,19.2737,3028790.0],["1998-03-25",19.3616,19.3742,18.8845,19.1105,5310751.0],["1998-03-26",19.01,19.01,18.6836,18.6836,3499372.0],["1998-03-27",18.7589,18.8845,18.5455,18.5831,3472981.0],["1998-03-30",18.5831,18.6585,18.2065,18.2818,4056324.0],["1998-03-31",18.3069,18.6836,18.3069,18.445,5504741.0],["1998-04-01",18.6459,18.6836,18.4576,18.558,4391523.0],["1998-04-02",18.558,19.1105,18.5329,18.9849,4453559.0],["1998-04-03",19.5625,20.0899,19.4118,19.889,10208843.0],["1998-04-06",20.6926,21.0944,20.5293,21.0441,11481092.0],["1998-04-07",21.1398,21.1524,20.7371,20.7875,7040558.0],["1998-04-08",20.8378,21.0265,20.7749,20.9007,5375871.0],["1998-04-09",21.4418,21.8696,21.4292,21.555,5953387.0],["1998-04-13",21.6431,21.8193,20.7371,21.3285,8253170.0],["1998-04-14",21.3411,21.3915,20.951,21.1146,5034160.0],["1998-04-15",21.165,21.165,20.7623,20.8881,3649149.0],["1998-04-16",20.7371,20.7371,20.2841,20.6113,4791843.0],["1998-04-17",21.2908,21.7941,21.1398,21.5425,11046498.0],["1998-04-20",21.5425,21.5425,20.4288,20.8881,7975894.0],["1998-04-21",20.6868,21.102,20.5861,20.7371,4693134.0],["1998-04-22",20.8126,21.3915,20.7875,21.3411,6254656.0],["1998-04-23",21.1398,21.1901,20.41,20.7497,6344796.0],["1998-04-24",20.863,21.1524,20.2967,20.5106,6771164.0],["1998-04-27",20.5358,21.1146,20.1583,20.4603,12087741.0],["1998-04-28",20.9385,20.9636,20.3596,20.3596,5969839.0],["1998-04-29",20.5358,20.6616,20.2841,20.41,5699075.0],["1998-04-30",20.5358,20.8881,20.5232,20.5735,7899120.0],["1998-05-01",20.5735,21.2405,20.5735,21.2405,3730378.0],["1998-05-04",21.0391,21.165,20.9133,21.0265,3203245.0],["1998-05-05",20.863,21.2405,20.6239,20.6239,4038501.0],["1998-05-06",20.712,20.8126,19.9318,20.0325,6538101.0],["1998-05-07",20.108,20.3974,20.045,20.0576,5680909.0],["1998-05-08",20.108,20.7371,20.108,20.4729,4662630.0],["1998-05-11",20.4729,20.7497,20.3848,20.3848,3189192.0],["1998-05-12",20.3596,20.863,20.259,20.8126,3987090.0],["1998-05-13",20.9385,21.2908,20.863,21.2279,5564378.0],["1998-05-14",21.0643,21.3789,20.9636,21.165,4163944.0],["1998-05-15",21.1146,21.2279,20.9385,20.951,3280361.0],["1998-05-18",20.8881,21.0517,20.6994,20.8629,3151148.0],["1998-05-19",21.014,21.014,20.6113,20.6365,3463384.0],["1998-05-20",20.7875,21.4669,20.7245,21.3663,5786130.0],["1998-05-21",21.1775,21.3663,20.9007,21.1901,6130241.0],["1998-05-22",21.2405,21.2908,20.8755,20.9133,2411173.0],["1998-05-26",20.9636,20.9888,20.5358,20.5358,3674854.0],["1998-05-27",20.3345,20.5861,20.0325,20.41,5216497.0],["1998-05-28",20.4351,20.863,20.4351,20.8126,3095967.0],["1998-05-29",20.9384,21.0643,20.6616,20.6616,3377699.0],["1998-06-01",20.6616,21.0894,20.6616,20.9007,3157660.0],["1998-06-02",21.014,21.0643,20.7875,20.8126,3496287.0],["1998-06-03",20.9384,20.9384,20.6365,20.6742,3192620.0],["1998-06-04",20.6742,20.9259,20.561,20.9259,2997944.0],["1998-06-05",20.9636,21.0391,20.7749,21.0391,3604250.0],["1998-06-08",21.0895,22.0961,21.0265,21.9451,5719296.0],["1998-06-09",21.8193,21.8319,21.2908,21.5676,3300925.0],["1998-06-10",21.6054,21.7186,21.3663,21.6809,3770821.0],["1998-06-11",21.6809,21.8822,20.951,20.951,3620701.0],["1998-06-12",20.9007,20.9133,20.2841,20.6868,6845539.0],["1998-06-15",20.3345,20.7497,20.3345,20.3974,4268137.0],["1998-06-16",20.347,20.6616,20.1205,20.41,5648006.0],["1998-06-17",20.8252,21.3914,20.7245,21.1272,4844282.0],["1998-06-18",21.1524,21.3285,21.1398,21.2153,3160402.0],["1998-06-19",21.3914,21.5424,21.2153,21.4418,5328916.0],["1998-06-22",21.4669,21.4669,21.2405,21.2405,2193534.0],["1998-06-23",21.3411,21.4418,21.253,21.316,3369816.0],["1998-06-24",21.3285,21.9703,21.1775,21.8696,5637724.0],["1998-06-25",21.9451,22.3478,21.8948,21.9703,6800297.0],["1998-06-26",22.0458,22.5239,22.0458,22.2471,3601508.0],["1998-06-29",22.3478,22.9266,22.3478,22.4862,5897864.0],["1998-06-30",22.4811,22.9981,22.3046,22.9477,5329944.0],["1998-07-01",22.9981,22.9981,22.1911,22.5946,5442705.0],["1998-07-02",22.4938,22.5946,22.3298,22.519,1886782.0],["1998-07-06",22.519,22.872,22.5064,22.8468,4148178.0],["1998-07-07",22.9224,23.4142,22.8342,22.9981,3929167.0],["1998-07-08",23.0359,23.162,22.8972,23.099,2693248.0],["1998-07-09",23.0738,23.162,22.9351,23.0611,3459957.0],["1998-07-10",23.0233,23.6159,22.9477,23.5655,4587227.0],["1998-07-13",23.5781,23.6916,23.4646,23.5024,2894779.0],["1998-07-14",23.6033,23.805,23.3511,23.7798,2640466.0],["1998-07-15",23.9059,23.9311,23.1116,23.1116,3403747.0],["1998-07-16",23.1494,23.3638,23.1242,23.2503,2705587.0],["1998-07-17",23.3007,23.5781,23.2755,23.3638,2282989.0],["1998-07-20",23.4268,23.4268,22.9981,23.1116,2514681.0],["1998-07-21",23.1368,23.1746,22.6829,22.6829,2481778.0],["1998-07-22",22.3929,22.5316,21.939,22.519,5579458.0],["1998-07-23",22.4685,22.6703,21.8885,21.9516,3883240.0],["1998-07-24",22.0903,22.1911,21.0942,21.5985,4993374.0],["1998-07-27",21.3716,22.7964,21.3085,22.7585,6247801.0],["1998-07-28",22.5946,22.6955,21.9894,22.6451,6176168.0],["1998-07-29",22.9224,22.9981,22.5946,22.7459,4312007.0],["1998-07-30",22.9477,23.1746,22.809,22.9729,2626414.0],["1998-07-31",22.9855,23.0233,22.1911,22.2668,4005598.0],["1998-08-03",22.1911,22.5568,22.1407,22.1407,3702959.0],["1998-08-04",22.3929,22.4685,21.4599,21.4725,5022849.0],["1998-08-05",21.4851,22.0146,21.2833,21.8759,7231121.0],["1998-08-06",21.3842,21.3968,20.2999,20.3881,17609962.0],["1998-08-07",20.9807,20.9807,20.3755,20.3755,11855364.0],["1998-08-10",20.3881,20.5772,20.199,20.3377,4343197.0],["1998-08-11",19.8712,19.9468,18.7868,19.8712,12343425.0],["1998-08-12",20.0477,20.4259,19.8459,19.8964,8841654.0],["1998-08-13",19.6694,19.9468,19.1651,19.2155,6532617.0],["1998-08-14",19.7703,19.7703,18.8625,18.9003,6499714.0],["1998-08-17",18.8877,19.4173,18.5599,19.392,5454701.0],["1998-08-18",19.4173,20.3251,19.4046,20.2494,6135725.0],["1998-08-19",20.5016,20.6277,20.2368,20.3755,5111619.0],["1998-08-20",20.199,20.3251,19.5686,19.5938,5083171.0],["1998-08-21",19.2155,19.266,18.7364,19.1777,8513310.0],["1998-08-24",19.5686,19.7325,19.329,19.6064,4505998.0],["1998-08-25",19.9973,20.0477,19.2155,19.5433,3860276.0],["1998-08-26",19.2659,19.6694,19.1273,19.6064,4985148.0],["1998-08-27",19.3668,19.3794,18.0555,18.3581,11690849.0],["1998-08-28",18.4086,18.686,17.526,17.6521,8592483.0],["1998-08-31",17.7529,17.9042,15.7229,15.7355,12627899.0],["1998-09-01",15.8364,16.946,14.979,16.5425,14871130.0],["1998-09-02",16.6181,17.236,16.5677,16.8955,7720210.0],["1998-09-03",16.5425,16.5425,14.9412,15.5842,13931681.0],["1998-09-04",15.5842,15.8616,14.4243,14.8529,14809780.0],["1998-09-08",16.3408,16.3408,15.4077,16.139,15292014.0],["1998-09-09",15.8364,16.3408,15.2564,15.4708,8168856.0],["1998-09-10",14.4243,14.6008,13.7182,14.0208,19377813.0],["1998-09-11",14.3234,16.1012,14.1216,15.8112,15588141.0],["1998-09-14",16.2399,16.7316,16.1516,16.4794,10469325.0],["1998-09-15",16.1894,17.1603,16.139,17.1225,10073803.0],["1998-09-16",17.3242,17.8538,17.1729,17.5638,12684451.0],["1998-09-17",16.946,17.1477,16.8199,16.9208,9529533.0],["1998-09-18",17.2234,17.2234,16.7442,17.0468,7310979.0],["1998-09-21",16.6938,17.1729,16.4038,17.1603,5879356.0],["1998-09-22",17.1477,17.236,16.3408,16.3912,9022964.0],["1998-09-23",16.6434,16.9334,16.2399,16.8325,13738375.0],["1998-09-24",16.4416,16.6181,15.5338,15.9877,14247001.0],["1998-09-25",15.7355,16.3912,15.6347,16.2399,13198560.0],["1998-09-28",16.3155,16.946,16.2903,16.7442,10298298.0],["1998-09-29",16.7316,16.8451,16.2399,16.3155,6744773.0],["1998-09-30",15.8364,16.2147,15.1303,15.6599,12530218.0],["1998-10-01",15.2312,15.4203,14.5251,14.8277,11065349.0],["1998-10-02",14.8782,15.1303,14.3738,15.0042,11887924.0],["1998-10-05",14.8277,14.916,14.1973,14.626,8792985.0],["1998-10-06",15.0042,15.206,14.2729,14.3234,9397578.0],["1998-10-07",14.4195,15.1025,14.1918,14.8243,19542328.0],["1998-10-08",14.3816,14.799,13.5594,14.6472,14320347.0],["1998-10-09",14.8243,15.5832,14.2424,15.5832,10435051.0],["1998-10-12",16.1903,16.4812,16.0259,16.1397,8519822.0],["1998-10-13",16.1397,16.5445,15.7097,15.8868,5252485.0],["1998-10-14",15.8362,17.0504,15.7729,16.3674,9124414.0],["1998-10-15",16.3927,18.29,16.3295,17.9105,10594082.0],["1998-10-16",18.0117,18.2141,17.4425,17.9864,13801782.0],["1998-10-19",17.9106,18.5683,17.9106,18.1129,8600023.0],["1998-10-20",18.1129,18.7201,18.1129,18.1509,8717925.0],["1998-10-21",18.1256,18.1256,17.4046,17.6196,6929853.0],["1998-10-22",17.569,18.1003,17.4299,18.0117,5039301.0],["1998-10-23",18.0117,18.0117,17.6196,17.7335,4839826.0],["1998-10-26",17.8979,18.4165,17.5311,17.8347,6725580.0],["1998-10-27",17.9611,18.6442,17.4678,17.5943,9079173.0],["1998-10-28",17.607,17.9105,17.4299,17.607,5325146.0],["1998-10-29",17.569,17.6702,17.2149,17.3414,7049811.0],["1998-10-30",17.8094,18.29,17.6576,17.8283,7490575.0],["1998-11-02",18.3153,18.6821,18.0623,18.5936,6315663.0],["1998-11-03",18.6315,18.9224,18.2394,18.3027,6131612.0],["1998-11-04",18.6695,19.1122,18.5936,19.0236,8866332.0],["1998-11-05",18.9224,19.226,18.6948,19.2007,5625728.0],["1998-11-06",19.2007,19.732,19.1881,19.694,5015995.0],["1998-11-09",19.7446,19.8205,19.0869,19.2007,6739289.0],["1998-11-10",18.973,19.0236,18.7707,18.8339,5681252.0],["1998-11-11",19.1248,19.3904,18.6568,18.7327,5665486.0],["1998-11-12",18.7454,18.8718,18.4165,18.6948,3892151.0],["1998-11-13",18.7454,19.3019,18.7454,19.1375,3202559.0],["1998-11-16",19.6055,19.8584,19.479,19.6181,6021935.0],["1998-11-17",19.6308,20.668,19.5802,20.1114,9206329.0],["1998-11-18",20.1114,20.6806,19.9343,20.668,5982863.0],["1998-11-19",20.7059,20.8324,20.4529,20.5162,4307209.0],["1998-11-20",20.7186,21.4016,20.7186,21.1613,5976694.0],["1998-11-23",21.3763,22.072,21.2624,22.0467,6138810.0],["1998-11-24",21.2751,21.5787,21.1107,21.1233,7017251.0],["1998-11-25",21.1486,21.351,20.8577,20.9589,4495030.0],["1998-11-27",21.0348,21.0727,20.845,20.9336,1412773.0],["1998-11-30",20.7439,20.9209,20.2506,20.2506,4371301.0],["1998-12-01",20.0608,20.2379,19.694,20.1114,5208957.0],["1998-12-02",20.0861,20.5794,20.0355,20.3897,4348680.0],["1998-12-03",20.3391,20.4403,19.4284,19.5549,5292585.0],["1998-12-04",19.7825,19.9596,19.6308,19.9596,5069119.0],["1998-12-07",20.0861,20.4403,19.9849,20.2759,2932480.0],["1998-12-08",20.1873,20.2253,19.5169,19.6308,4048441.0],["1998-12-09",19.4284,19.6055,19.3904,19.5549,5628127.0],["1998-12-10",19.5549,19.7699,19.479,19.6561,3373243.0],["1998-12-11",19.6055,19.6055,18.7833,18.973,6672112.0],["1998-12-14",18.7201,19.1501,18.4671,18.5177,4656118.0],["1998-12-15",18.7201,19.1754,18.6315,19.1754,4667086.0],["1998-12-16",19.2766,19.3145,18.758,18.9224,3050383.0],["1998-12-17",19.1501,20.0355,19.1375,19.9596,6859934.0],["1998-12-18",20.0355,20.377,19.7952,20.3264,6665943.0],["1998-12-21",20.3517,20.9083,20.3265,20.3897,3879127.0],["1998-12-22",20.5921,20.7565,20.4403,20.5668,2408089.0],["1998-12-23",20.5794,21.0348,20.4403,20.9209,3077459.0],["1998-12-24",20.9209,21.2119,20.8197,20.9209,1347309.0],["1998-12-28",20.9083,20.9209,20.5921,20.63,1983092.0],["1998-12-29",20.63,21.351,20.6174,21.2498,3038730.0],["1998-12-30",21.2498,21.4269,21.098,21.2119,2317263.0],["1998-12-31",21.2245,21.3004,20.6933,20.7439,2528733.0],["1999-01-04",20.6933,21.2498,20.5415,20.5415,3541186.0],["1999-01-05",20.4403,20.5288,20.0102,20.1494,5736090.0],["1999-01-06",20.6894,21.1331,20.4485,21.019,5971210.0],["1999-01-07",20.6894,21.374,20.6767,21.2726,5833429.0],["1999-01-08",21.6529,22.0839,21.412,21.9191,5544499.0],["1999-01-11",21.729,22.0332,20.7908,21.5515,5257626.0],["1999-01-12",21.3994,21.412,20.626,20.7655,3566549.0],["1999-01-13",20.0809,20.3852,19.9795,20.0175,4947447.0],["1999-01-14",20.0302,20.3598,19.2442,19.4724,6304696.0],["1999-01-15",19.6626,21.1712,19.6499,21.1712,7785331.0],["1999-01-19",21.2472,21.2853,20.2711,20.3852,6290643.0],["1999-01-20",20.4866,21.5515,20.3598,20.6894,6136753.0],["1999-01-21",20.7908,20.9556,20.0936,20.7908,5215126.0],["1999-01-22",20.4866,20.5119,19.8781,19.9795,6147378.0],["1999-01-25",20.0809,20.588,19.8274,20.588,6183366.0],["1999-01-26",20.6007,20.6894,20.2964,20.6387,4574203.0],["1999-01-27",20.7908,21.0317,20.157,20.1697,4818234.0],["1999-01-28",20.195,20.5373,20.0809,20.3725,4969039.0],["1999-01-29",20.3725,21.019,20.2077,20.8669,4955330.0],["1999-02-01",21.0951,21.1585,20.4232,20.4359,3201531.0],["1999-02-02",20.233,20.3218,19.8907,20.2203,4254084.0],["1999-02-03",20.195,20.4866,19.7386,20.3852,6388324.0],["1999-02-04",20.4866,20.8669,20.1823,20.3345,6392780.0],["1999-02-05",20.233,20.3091,19.7259,19.9034,5918428.0],["1999-02-08",20.0809,20.1697,19.5485,19.6879,5049583.0],["1999-02-09",19.4724,19.7386,19.3456,19.4597,6643665.0],["1999-02-10",19.4724,19.6752,19.2949,19.6245,4358963.0],["1999-02-11",19.6245,20.6641,19.6245,20.4866,5204501.0],["1999-02-12",20.4739,20.6641,20.0175,20.2711,3957272.0],["1999-02-16",20.4866,21.0824,20.4739,20.7274,4891923.0],["1999-02-17",20.6894,21.4501,20.5119,20.8289,6048326.0],["1999-02-18",20.943,21.0697,20.6387,20.8162,6288244.0],["1999-02-19",20.6894,21.3613,20.6894,20.9303,5661716.0],["1999-02-22",20.8416,22.1093,20.8416,22.0079,6582657.0],["1999-02-23",22.4009,22.8446,21.9572,22.6417,10282532.0],["1999-02-24",22.7178,22.9587,21.8177,21.8431,6199474.0],["1999-02-25",21.805,21.8938,21.1965,21.8811,4800069.0],["1999-02-26",21.9318,22.1093,21.6529,22.0079,8066035.0],["1999-03-01",22.3121,22.6417,22.1093,22.6164,8399177.0],["1999-03-02",22.2868,22.8699,22.2107,22.2487,6817777.0],["1999-03-03",22.3121,22.3882,21.7543,21.8684,5442363.0],["1999-03-04",22.2614,22.9713,22.1853,22.9206,7492631.0],["1999-03-05",23.5291,24.087,23.377,24.0616,8706272.0],["1999-03-08",23.8334,23.9348,23.5291,23.6432,5628470.0],["1999-03-09",23.5291,24.2898,23.5291,23.9855,5303553.0],["1999-03-10",24.1884,24.4673,23.8334,23.8588,4430252.0],["1999-03-11",23.9855,25.0504,23.9475,25.0504,7227351.0],["1999-03-12",24.8476,25.9125,24.6955,25.6082,8531818.0],["1999-03-15",25.6209,26.0393,25.304,25.5068,5919799.0],["1999-03-16",25.5322,25.7096,24.9617,25.0631,5214784.0],["1999-03-17",24.7462,24.949,24.3405,24.5307,4593397.0],["1999-03-18",24.8476,25.8871,24.7969,25.8871,6782475.0],["1999-03-19",26.2421,26.2928,24.8476,24.9744,8540043.0],["1999-03-22",24.9617,25.2532,24.8222,24.9236,3743745.0],["1999-03-23",24.7462,24.8349,24.1377,24.6067,5881755.0],["1999-03-24",24.6574,24.6701,23.5925,23.7573,6268365.0],["1999-03-25",24.201,24.8729,24.163,24.8476,4900491.0],["1999-03-26",24.5433,24.7842,24.3151,24.4926,3904833.0],["1999-03-29",24.5433,25.2279,24.5433,25.0124,4280818.0],["1999-03-30",24.6136,25.1724,24.6009,24.6898,3785559.0],["1999-03-31",24.8422,24.9438,23.877,23.9278,5128070.0],["1999-04-01",24.3342,24.7533,24.0548,24.5882,5521535.0],["1999-04-05",24.9184,25.5153,24.8422,25.4899,5433109.0],["1999-04-06",25.4899,25.4899,24.8422,25.0454,4431966.0],["1999-04-07",25.02,25.782,25.02,25.6931,5608249.0],["1999-04-08",25.909,26.4679,25.8074,25.9599,6350280.0],["1999-04-09",25.9091,26.2901,25.3121,26.0869,3782817.0],["1999-04-12",25.909,27.5728,25.782,27.5093,7869987.0],["1999-04-13",27.3315,28.2713,27.1283,28.1443,8732320.0],["1999-04-14",28.0935,28.4364,27.5855,27.7379,8967440.0],["1999-04-15",27.5601,27.5982,25.7312,27.1664,10198903.0],["1999-04-16",26.9251,26.9251,26.0742,26.3917,6823603.0],["1999-04-19",26.5187,26.8743,25.5661,25.6297,6397921.0],["1999-04-20",25.6296,26.4171,25.5534,25.9091,4576945.0],["1999-04-21",25.9345,27.4077,25.9345,27.4077,5614075.0],["1999-04-22",27.395,28.9826,27.1283,27.8776,11221981.0],["1999-04-23",27.8903,28.2459,26.9505,27.5093,5300468.0],["1999-04-26",27.5601,27.6236,27.1283,27.2934,4940935.0],["1999-04-27",27.4331,28.2459,27.1791,28.1951,5056438.0],["1999-04-28",28.2459,28.2459,27.014,27.0394,4187250.0],["1999-04-29",27.6363,27.9284,27.4331,27.5093,5094825.0],["1999-04-30",27.4585,27.6236,26.2266,26.5568,4819947.0],["1999-05-03",26.2139,27.2553,26.2139,27.1029,4407974.0],["1999-05-04",27.0013,27.0013,25.8328,25.8328,6026048.0],["1999-05-05",25.9345,26.5187,25.5661,26.2901,6345824.0],["1999-05-06",26.1885,26.9124,25.7821,26.6203,6422598.0],["1999-05-07",27.0013,27.4331,26.6965,27.3696,6523363.0],["1999-05-10",27.2299,27.4839,26.4933,26.6203,3969610.0],["1999-05-11",26.633,27.1537,25.9726,25.9726,5564378.0],["1999-05-12",25.9091,25.9091,25.4518,25.6042,9759511.0],["1999-05-13",25.6042,25.7058,25.147,25.3502,6153890.0],["1999-05-14",24.893,24.9946,24.1818,24.5882,8070833.0],["1999-05-17",24.385,24.9184,24.0802,24.7152,7481321.0],["1999-05-18",24.9946,25.401,24.6898,25.274,7896721.0],["1999-05-19",25.1978,25.3756,24.8549,25.3756,5651777.0],["1999-05-20",25.401,25.4772,25.0708,25.0708,4799383.0],["1999-05-21",24.8168,24.9438,24.1818,24.4358,4916943.0],["1999-05-24",24.385,24.385,23.6865,23.7373,6321833.0],["1999-05-25",23.7373,24.4358,23.2673,23.2673,4988233.0],["1999-05-26",23.3689,24.8041,23.3689,24.2961,6427739.0],["1999-05-27",24.4866,24.7533,23.6484,23.75,7404204.0],["1999-05-28",23.7754,24.6771,23.7754,24.6009,5618531.0],["1999-06-01",24.5374,24.5374,23.8516,24.0167,7030961.0],["1999-06-02",24.0802,24.1691,23.369,24.0675,5657260.0],["1999-06-03",24.0675,24.7152,24.0675,24.7152,5238090.0],["1999-06-04",24.6898,25.4518,24.639,25.4518,4412773.0],["1999-06-07",25.7566,26.125,25.655,26.0107,4836742.0],["1999-06-08",26.1123,26.2901,25.9345,26.2139,4782932.0],["1999-06-09",26.1885,26.1885,25.2232,25.4264,4237976.0],["1999-06-10",25.2994,25.2994,24.512,25.02,3797555.0],["1999-06-11",25.0327,25.401,24.2072,24.6962,5409802.0],["1999-06-14",24.385,24.4866,23.9659,24.0294,3872615.0],["1999-06-15",24.1564,24.4612,24.1056,24.1945,3989489.0],["1999-06-16",24.7914,25.2994,24.766,25.1978,5688792.0],["1999-06-17",25.2994,25.7821,25.2232,25.5534,4859020.0],["1999-06-18",25.6042,25.8074,25.2232,25.3375,5516394.0],["1999-06-21",25.4772,25.8075,25.2994,25.6677,3762938.0],["1999-06-22",25.6677,25.7439,25.274,25.3502,3092197.0],["1999-06-23",25.2867,25.2867,24.8041,24.9184,3917171.0],["1999-06-24",24.9692,25.0962,24.2072,24.385,4454587.0],["1999-06-25",24.6898,25.147,24.5374,24.8803,3817434.0],["1999-06-28",25.3502,25.7185,25.1978,25.4518,4731178.0],["1999-06-29",25.4645,25.9091,25.1851,25.8964,3996344.0],["1999-06-30",25.9296,27.2019,25.5606,26.4894,11022164.0],["1999-07-01",26.7694,27.1256,26.3368,27.1002,7013481.0],["1999-07-02",27.1511,28.1943,27.1256,28.0162,5329944.0],["1999-07-06",27.889,28.4997,27.7109,28.1434,5274077.0],["1999-07-07",27.889,28.1307,27.4437,27.6345,4759283.0],["1999-07-08",27.5073,27.8254,27.0111,27.2274,5924597.0],["1999-07-09",27.3801,27.4819,26.7694,27.1765,4593397.0],["1999-07-12",27.2783,27.7617,27.1256,27.5327,5336113.0],["1999-07-13",27.1511,27.7745,27.062,27.1002,3966183.0],["1999-07-14",27.2528,27.2656,26.7694,26.7694,3191934.0],["1999-07-15",27.0747,27.4564,27.062,27.3292,4911116.0],["1999-07-16",27.3292,27.7109,26.9475,27.66,4106364.0],["1999-07-19",27.6854,28.4488,27.6345,28.3343,5678167.0],["1999-07-20",28.2707,28.6905,27.1002,27.2401,7752770.0],["1999-07-21",27.1892,27.7618,26.9475,27.2783,4903919.0],["1999-07-22",26.9729,28.1434,26.8711,27.889,8004684.0],["1999-07-23",27.889,28.1689,27.4182,27.5964,5891009.0],["1999-07-26",27.3292,28.0671,27.1001,27.7872,5667543.0],["1999-07-27",28.1435,29.2122,27.889,28.9832,10285274.0],["1999-07-28",28.6015,29.314,28.6015,28.7542,9349252.0],["1999-07-29",28.3725,28.4106,27.4564,28.2071,7482349.0],["1999-07-30",28.0162,28.029,26.7057,26.8203,6531932.0],["1999-08-02",26.8711,27.6345,26.4258,26.4767,8751857.0],["1999-08-03",26.6167,26.7694,25.6497,25.7897,8694619.0],["1999-08-04",25.9042,26.4385,24.9881,25.1408,8572261.0],["1999-08-05",25.497,25.9551,24.81,25.8787,8010168.0],["1999-08-06",25.548,25.8533,24.8355,25.0518,8097909.0],["1999-08-09",25.0517,25.7515,24.8863,25.4462,7429567.0],["1999-08-10",25.268,25.6243,25.0517,25.3444,7872387.0],["1999-08-11",25.6243,26.0823,25.4461,25.8533,7139267.0],["1999-08-12",26.2095,26.922,26.1332,26.4131,5777219.0],["1999-08-13",27.1765,27.4564,27.1002,27.4182,6110019.0],["1999-08-16",27.4182,27.6854,27.151,27.66,4998858.0],["1999-08-17",28.1434,28.6269,28.0925,28.5506,8167143.0],["1999-08-18",28.3979,28.3979,27.7999,27.9399,4752428.0],["1999-08-19",27.4819,28.3725,27.4819,28.1943,6129556.0],["1999-08-20",28.2961,29.1613,28.2961,29.085,5884497.0],["1999-08-23",29.314,29.9628,29.314,29.7974,7397007.0],["1999-08-24",29.7974,30.6626,29.6193,30.1028,11421456.0],["1999-08-25",29.4158,30.0137,28.945,29.9756,10492631.0],["1999-08-26",30.3064,30.5736,29.8229,29.9628,6527476.0],["1999-08-27",29.912,29.912,29.3013,29.4412,5355992.0],["1999-08-30",29.4539,29.5303,28.4234,28.4361,7503256.0],["1999-08-31",28.7032,28.7032,27.7617,27.9908,7906318.0],["1999-09-01",28.2961,28.3724,27.7872,28.2961,5829316.0],["1999-09-02",27.7872,27.9271,27.1765,27.66,7617388.0],["1999-09-03",28.4234,29.0341,28.3725,28.9068,7880955.0],["1999-09-07",28.8559,29.0086,28.5124,28.7287,3579573.0],["1999-09-08",28.347,29.1867,28.1434,28.1434,7513538.0],["1999-09-09",28.1689,28.3979,27.7999,28.2198,5355307.0],["1999-09-10",28.6524,29.0086,28.4488,28.4997,5644236.0],["1999-09-13",28.2961,28.7541,28.2452,28.5506,3495259.0],["1999-09-14",28.3979,28.3979,27.8381,28.3725,4613961.0],["1999-09-15",28.3852,28.6142,27.7618,27.9144,7364789.0],["1999-09-16",27.8254,28.1943,27.2274,27.7872,8247687.0],["1999-09-17",28.0926,28.7923,28.0926,28.4742,6732435.0],["1999-09-20",28.4106,28.4488,28.2452,28.3343,2925283.0],["1999-09-21",28.1689,28.2707,27.889,28.0417,5844053.0],["1999-09-22",28.029,28.1435,27.431,27.7745,6624472.0],["1999-09-23",27.889,28.2071,27.291,27.5582,7065578.0],["1999-09-24",27.3928,27.9399,27.3928,27.7617,6201188.0],["1999-09-27",28.0162,28.1943,27.431,27.4818,5467725.0],["1999-09-28",27.3292,27.9399,26.6421,27.6472,9191591.0],["1999-09-29",27.4818,27.52,27.0874,27.1892,4896378.0],["1999-09-30",27.3292,27.66,27.062,27.4818,6095624.0],["1999-10-01",27.0747,27.1638,26.5149,26.7439,6968582.0],["1999-10-04",26.8075,28.1053,26.8075,28.0035,6095624.0],["1999-10-05",28.6015,29.4412,28.1053,28.6397,13138924.0],["1999-10-06",28.6855,29.8834,28.6855,29.8707,10375414.0],["1999-10-07",29.8324,30.0746,29.4629,29.7432,9105907.0],["1999-10-08",29.5903,30.5588,29.5138,30.5206,6893179.0],["1999-10-11",30.4696,30.4823,29.9726,30.3549,4415172.0],["1999-10-12",30.0746,30.1765,29.5903,29.6158,5033817.0],["1999-10-13",29.6158,29.6158,28.762,28.9531,6496287.0],["1999-10-14",28.9022,29.0551,28.1503,28.9531,8147949.0],["1999-10-15",28.2905,28.3032,27.322,27.5259,10708214.0],["1999-10-18",27.4239,28.1885,27.22,28.1121,11314178.0],["1999-10-19",28.9531,29.1316,28.4307,28.5199,8836856.0],["1999-10-20",29.0551,29.5521,28.6091,29.5139,5281960.0],["1999-10-21",29.2335,29.7305,28.813,29.5393,6132640.0],["1999-10-22",29.8707,30.5461,29.7687,30.3039,6600823.0],["1999-10-25",29.9089,30.1128,29.1316,29.2335,8777562.0],["1999-10-26",29.157,29.8452,28.8257,29.5139,10219468.0],["1999-10-27",29.4629,30.9921,29.4629,30.7118,9538101.0],["1999-10-28",31.8077,32.8271,31.7822,32.8271,16872044.0],["1999-10-29",32.0115,32.4066,30.9921,31.3999,16878213.0],["1999-11-01",30.5843,30.8137,30.2785,30.3804,10564264.0],["1999-11-02",30.4314,30.8902,29.9854,30.0746,8391294.0],["1999-11-03",30.0746,30.253,29.6923,29.9726,8193534.0],["1999-11-04",30.1765,30.699,29.756,29.8324,7455615.0],["1999-11-05",30.5843,30.8392,30.2275,30.5333,6085685.0],["1999-11-08",30.7117,30.7117,29.8197,29.9599,6450017.0],["1999-11-09",30.0746,30.253,29.5903,29.7815,7682166.0],["1999-11-10",29.7815,30.1765,29.5138,29.5648,7259225.0],["1999-11-11",29.7305,29.9471,29.3737,29.7178,7067634.0],["1999-11-12",30.2785,31.6038,30.202,31.4509,7843939.0],["1999-11-15",31.6038,32.19,31.4126,32.0625,7070033.0],["1999-11-16",32.3174,32.6742,31.642,32.5213,9154233.0],["1999-11-17",32.2155,32.3174,31.5273,31.5273,4486119.0],["1999-11-18",31.9096,32.0625,31.5528,31.5783,6590883.0],["1999-11-19",31.6548,31.9861,31.5273,31.6038,3885296.0],["1999-11-22",31.5018,31.8969,31.3489,31.5496,3998743.0],["1999-11-23",31.5783,32.037,31.3999,31.7057,5608934.0],["1999-11-24",31.6038,31.6547,31.196,31.196,3246773.0],["1999-11-26",31.3999,31.4636,31.1195,31.1195,1143037.0],["1999-11-29",30.9156,30.9156,30.0236,30.1383,5056438.0],["1999-11-30",30.1765,31.3234,30.1765,30.8073,6421570.0],["1999-12-01",30.5843,31.2979,30.4314,31.145,5014281.0],["1999-12-02",31.3999,31.5528,30.9921,31.2884,4170456.0],["1999-12-03",32.0116,32.5086,31.8586,32.0625,5294985.0],["1999-12-06",32.0116,32.3939,31.7694,32.0498,4376100.0],["1999-12-07",32.2664,32.6105,31.8714,32.3939,5984577.0],["1999-12-08",32.3174,32.6997,32.0116,32.2665,4095053.0],["1999-12-09",32.2792,33.184,32.2792,32.585,6647778.0],["1999-12-10",32.9801,34.4328,32.8399,34.2035,8087970.0],["1999-12-13",34.3309,34.3309,33.5408,33.9103,6142580.0],["1999-12-14",33.3369,33.5025,32.7252,32.7252,5542785.0],["1999-12-15",32.6233,32.8272,32.241,32.2537,5426939.0],["1999-12-16",32.0498,32.0498,30.9156,31.1195,8383754.0],["1999-12-17",31.5655,31.8459,31.2724,31.6293,9532960.0],["1999-12-20",31.9096,32.1263,31.2215,31.6516,4604364.0],["1999-12-21",31.3489,32.6105,31.145,32.1772,7574889.0],["1999-12-22",32.1263,32.2664,31.6802,31.6802,2708671.0],["1999-12-23",31.6802,32.585,31.6802,32.4703,2968468.0],["1999-12-27",32.4831,33.133,32.2665,32.2665,3095624.0],["1999-12-28",32.3684,33.3751,32.3302,32.9801,3937736.0],["1999-12-29",33.133,33.9231,33.1075,33.7447,3229293.0],["1999-12-30",33.7447,34.2544,33.5918,33.7957,2989375.0],["1999-12-31",33.7447,34.2544,33.7447,33.8976,1164972.0],["2000-01-03",33.5408,33.5408,31.8077,32.0625,6471267.0],["2000-01-04",31.6675,31.7822,30.4059,30.8519,10440877.0],["2000-01-05",30.7319,31.268,30.0683,30.0683,8646293.0],["2000-01-06",29.711,31.1148,29.711,30.6809,10990975.0],["2000-01-07",30.783,31.3445,30.3235,31.1276,6016452.0],["2000-01-10",31.2424,31.9699,31.0127,31.5615,4906318.0],["2000-01-11",31.5232,32.6718,31.3956,31.855,7158460.0],["2000-01-12",31.8423,32.4421,31.3318,31.6891,5816977.0],["2000-01-13",31.9571,32.3145,31.4977,31.855,5831029.0],["2000-01-14",32.2507,32.9016,32.1996,32.5697,6290643.0],["2000-01-18",32.2634,32.2634,30.9361,30.9489,5867703.0],["2000-01-19",31.3446,31.5998,30.3746,30.4129,6608706.0],["2000-01-20",30.6809,31.5743,30.298,30.917,11311093.0],["2000-01-21",31.2425,31.3956,30.8213,30.9744,6310865.0],["2000-01-24",31.4977,32.2634,30.7574,31.0382,10029933.0],["2000-01-25",30.9617,32.4166,30.9617,32.34,10150577.0],["2000-01-26",32.6718,33.5014,32.5697,32.6208,13196847.0],["2000-01-27",32.876,33.5397,32.6846,33.2717,6235462.0],["2000-01-28",32.9016,33.1313,32.2124,32.3145,7210556.0],["2000-01-31",32.0592,33.846,32.0209,33.6418,7406946.0],["2000-02-01",33.6035,34.6117,33.4504,34.5096,9279676.0],["2000-02-02",34.4075,34.4075,33.4121,33.5269,8956815.0],["2000-02-03",33.5907,33.7949,32.7995,33.2589,7454930.0],["2000-02-04",33.2589,33.4121,32.7995,32.9654,5155147.0],["2000-02-07",32.9654,33.4631,32.8633,33.1696,4470696.0],["2000-02-08",33.3865,33.7566,33.2334,33.2844,5268594.0],["2000-02-09",33.2589,33.2589,31.6508,31.9699,7182109.0],["2000-02-10",31.9827,32.5698,31.3701,31.5488,5986290.0],["2000-02-11",31.6508,32.2762,31.0255,31.3445,6520964.0],["2000-02-14",31.3445,32.2507,31.3445,31.4466,5418371.0],["2000-02-15",31.4977,32.5953,31.4084,32.4932,4668114.0],["2000-02-16",31.9571,32.0082,31.0638,31.4147,7616703.0],["2000-02-17",31.4977,31.753,29.1749,30.2087,14201074.0],["2000-02-18",30.1959,30.2087,27.6434,28.2305,15618645.0],["2000-02-22",28.4858,28.6389,28.1029,28.4092,13781561.0],["2000-02-23",28.3837,28.7282,27.9114,28.205,10902205.0],["2000-02-24",28.1029,28.2943,26.3161,26.5459,19860733.0],["2000-02-25",26.7756,27.3627,25.3207,25.4738,16576260.0],["2000-02-28",25.8312,27.669,25.8312,27.0819,16359648.0],["2000-02-29",27.7711,27.8094,26.8522,27.401,8560951.0],["2000-03-01",27.9753,28.0646,26.9926,27.669,7788758.0],["2000-03-02",27.9753,28.0646,27.0308,27.2733,8707643.0],["2000-03-03",28.1284,28.256,26.8011,27.2606,8775163.0],["2000-03-06",27.2606,27.3116,26.2651,26.3927,7299669.0],["2000-03-07",26.4438,26.5459,25.3462,25.8056,11151034.0],["2000-03-08",25.8567,25.8567,24.7208,25.0654,11361133.0],["2000-03-09",25.2952,25.3972,24.4018,25.0654,12839027.0],["2000-03-10",25.142,26.5076,24.874,25.8695,12432880.0],["2000-03-13",25.2696,26.8266,24.9888,25.8439,10198218.0],["2000-03-14",26.4948,27.0308,26.1119,26.2268,9381812.0],["2000-03-15",26.2906,27.4137,25.9716,27.133,11197304.0],["2000-03-16",27.9753,29.9279,27.8732,29.3536,17287102.0],["2000-03-17",29.0984,30.0173,28.8048,29.3281,11811150.0],["2000-03-20",29.6089,30.0173,28.7793,28.9963,8829658.0],["2000-03-21",28.9963,30.4256,28.2816,29.7875,11703530.0],["2000-03-22",29.9407,30.1704,29.277,30.1704,6373929.0],["2000-03-23",30.1704,31.855,29.6599,31.855,11305267.0],["2000-03-24",31.8295,32.123,31.4083,31.7785,9741003.0],["2000-03-27",31.7529,31.855,30.4512,30.7319,7037816.0],["2000-03-28",30.5533,31.6253,30.4129,31.1403,8031418.0],["2000-03-29",31.0638,31.5743,30.4767,30.9617,6100080.0],["2000-03-30",30.9361,31.1659,30.1959,30.4256,6803724.0],["2000-03-31",30.3236,30.732,29.9152,30.4129,6340340.0],["2000-04-03",30.5788,32.0975,30.515,31.753,8983548.0],["2000-04-04",31.7529,32.2252,29.1366,30.0173,14593511.0],["2000-04-05",29.813,30.0683,29.2643,29.5067,8735748.0],["2000-04-06",29.4047,29.4174,28.6006,28.7921,9322175.0],["2000-04-07",28.8686,28.8686,28.3071,28.3964,6879127.0],["2000-04-10",28.3964,29.6089,28.2177,29.2387,8168514.0],["2000-04-11",29.4812,29.9152,28.7921,29.6472,8784417.0],["2000-04-12",29.8641,31.4466,29.8513,30.783,11771393.0],["2000-04-13",30.783,30.9106,29.6089,29.8131,9081572.0],["2000-04-14",29.3025,29.4046,26.916,27.3627,15655318.0],["2000-04-17",27.1585,27.8476,26.9287,27.3627,10543357.0],["2000-04-18",27.6179,28.7155,27.5669,28.5751,6599109.0],["2000-04-19",28.4858,28.741,28.1412,28.4858,5586999.0],["2000-04-20",28.4837,29.4298,28.3687,29.2508,5357020.0],["2000-04-24",29.1996,30.9127,29.0462,30.6954,11306638.0],["2000-04-25",30.8872,32.319,30.8744,32.319,9650520.0],["2000-04-26",32.319,32.677,31.6031,31.6287,7974180.0],["2000-04-27",31.194,31.7437,30.6826,31.7054,8248372.0],["2000-04-28",31.7054,32.0889,30.5804,30.5804,7877528.0],["2000-05-01",30.6059,31.3474,29.9539,30.9639,8790243.0],["2000-05-02",30.9639,30.9639,30.1713,30.2863,7036445.0],["2000-05-03",30.1968,30.6315,28.6371,29.0462,8556838.0],["2000-05-04",29.3275,30.1201,29.2636,29.6088,6946990.0],["2000-05-05",29.6087,30.0051,28.9439,29.9923,5857763.0],["2000-05-08",29.6599,31.1556,29.6343,31.1045,6339312.0],["2000-05-09",31.1045,31.5264,30.1968,30.2735,7276362.0],["2000-05-10",30.3758,30.7594,29.1741,29.3275,10161202.0],["2000-05-11",29.3019,30.3758,29.1485,30.3758,3806009.0],["2000-05-12",30.1457,31.0662,30.069,30.8361,3613275.0],["2000-05-15",30.9895,32.1401,30.7977,32.025,3887353.0],["2000-05-16",32.2551,32.2935,31.3346,31.373,4043642.0],["2000-05-17",31.2963,31.7565,30.8361,31.2579,3567805.0],["2000-05-18",31.1429,32.1017,31.1429,31.7949,3115618.0],["2000-05-19",31.1812,31.373,30.5292,30.8744,3258083.0],["2000-05-22",30.836,31.0662,29.8772,30.4525,3427739.0],["2000-05-23",30.2224,31.2196,30.2224,31.1429,3483377.0],["2000-05-24",31.1429,32.1401,30.2991,30.6826,4939335.0],["2000-05-25",30.6826,31.4113,29.7621,29.9923,4409117.0],["2000-05-26",30.2224,30.6443,29.8772,30.1073,1971096.0],["2000-05-30",30.4525,31.1429,30.4525,31.0662,1958072.0],["2000-05-31",31.1045,33.3674,30.8361,33.1372,5440078.0],["2000-06-01",33.0222,33.6742,32.5236,33.0605,4736433.0],["2000-06-02",34.2495,34.9782,34.0577,34.6714,5285274.0],["2000-06-05",34.518,34.518,33.6358,34.1344,3301497.0],["2000-06-06",33.981,33.981,32.8304,33.1372,4159374.0],["2000-06-07",33.2907,34.9399,33.2523,34.633,3259911.0],["2000-06-08",34.4796,34.6714,33.7509,33.7509,2928367.0],["2000-06-09",34.0577,34.5563,32.8304,33.0222,2784303.0],["2000-06-12",32.9838,33.4441,32.8304,32.9263,2644465.0],["2000-06-13",32.9838,33.5591,32.4085,33.4441,2826574.0],["2000-06-14",33.5975,35.0933,33.5208,34.8248,4399177.0],["2000-06-15",34.5947,34.9015,33.0989,34.0577,4454130.0],["2000-06-16",34.0577,34.1728,31.5264,31.6031,6841197.0],["2000-06-19",32.025,33.7892,31.8716,32.8304,4895579.0],["2000-06-20",32.3702,33.5208,32.3702,33.1372,3512053.0],["2000-06-21",33.1756,33.1756,31.9867,32.2935,2462470.0],["2000-06-22",32.1401,32.8304,31.8716,32.7921,3638410.0],["2000-06-23",32.7921,33.329,32.3702,32.9071,3236490.0],["2000-06-26",32.9071,34.6714,32.8688,34.4796,3620930.0],["2000-06-27",34.3646,34.5563,32.9838,33.2523,3542214.0],["2000-06-28",32.6387,33.7125,32.6387,32.677,4753570.0],["2000-06-29",32.4085,32.6387,31.9099,32.2168,3474009.0],["2000-06-30",31.7182,32.0538,31.2963,31.9866,4835713.0],["2000-07-03",31.2196,32.2935,31.2196,32.1401,1726722.0],["2000-07-05",32.4197,32.5349,31.6899,32.0356,3549754.0],["2000-07-06",31.5362,31.9972,31.1521,31.9203,4151262.0],["2000-07-07",32.2661,33.0727,31.9972,33.0343,4055981.0],["2000-07-10",32.9575,33.8409,32.4581,33.7257,4046498.0],["2000-07-11",33.7257,34.0714,32.727,33.2263,3928939.0],["2000-07-12",33.3416,34.1483,32.9959,33.8025,3996915.0],["2000-07-13",34.1866,34.1866,33.572,33.8409,2042500.0],["2000-07-14",33.9178,35.1085,33.7641,34.7628,3933052.0],["2000-07-17",35.0317,35.2622,33.8025,34.6092,4145436.0],["2000-07-18",34.4171,34.4556,33.3416,33.9178,3535702.0],["2000-07-19",33.8793,34.225,33.4952,33.8409,2607106.0],["2000-07-20",33.8794,35.4927,33.8794,34.9549,3858449.0],["2000-07-21",34.8781,36.6066,34.8781,36.4145,6136296.0],["2000-07-24",36.4145,36.7218,34.5323,35.0701,4547812.0],["2000-07-25",35.1854,35.4158,34.1866,34.3403,4227922.0],["2000-07-26",33.9178,34.9549,33.8794,34.1867,4209071.0],["2000-07-27",34.5708,35.9152,34.4939,35.8384,3773335.0],["2000-07-28",36.1072,36.1072,33.8409,34.4171,4403862.0],["2000-07-31",34.3403,35.2622,34.3019,34.8396,3560722.0],["2000-08-01",35.0317,35.339,34.7244,34.9933,2388210.0],["2000-08-02",34.9933,35.6079,34.5324,35.2622,3158574.0],["2000-08-03",34.3403,35.992,34.3403,35.6463,3947904.0],["2000-08-04",36.1841,36.9907,35.7615,36.7603,4312464.0],["2000-08-07",36.4145,36.7603,35.7615,35.8384,4084771.0],["2000-08-08",36.1841,36.1841,35.339,36.1072,3250885.0],["2000-08-09",35.7231,36.9523,35.7231,36.645,3654290.0],["2000-08-10",36.6834,36.8755,35.9536,36.0304,2657489.0],["2000-08-11",36.1072,37.1444,35.9152,36.7218,3614075.0],["2000-08-14",36.9523,37.1444,36.1072,36.8755,2806124.0],["2000-08-15",36.8371,36.8371,36.0688,36.3761,3155490.0],["2000-08-16",36.1073,36.6834,35.1854,35.2238,3070947.0],["2000-08-17",35.3006,36.2609,35.2238,35.9536,2771278.0],["2000-08-18",36.2609,36.3761,35.8,35.9536,2375871.0],["2000-08-21",36.2609,36.9139,36.1073,36.3377,2775848.0],["2000-08-22",36.5682,36.645,35.3006,35.6079,4134011.0],["2000-08-23",35.8384,35.8384,35.0317,35.2238,3717126.0],["2000-08-24",35.6463,35.6463,34.2635,34.7244,4558209.0],["2000-08-25",34.8012,35.147,34.7628,34.7628,2471952.0],["2000-08-28",35.339,36.8371,35.0317,36.7987,4912601.0],["2000-08-29",36.3377,36.6834,35.8384,36.4145,3513538.0],["2000-08-30",36.1457,36.6834,36.0304,36.2225,2291214.0],["2000-08-31",36.2609,37.1059,36.2609,36.2705,3959899.0],["2000-09-01",36.5682,36.7986,35.8768,35.9152,2118702.0],["2000-09-05",35.9152,36.8371,35.8768,36.7218,2713470.0],["2000-09-06",36.8755,38.0278,36.5682,36.8755,4184280.0],["2000-09-07",36.8755,36.8755,35.9536,36.4529,1843025.0],["2000-09-08",36.3761,37.298,36.2225,37.2596,3522107.0],["2000-09-11",36.8755,38.0662,36.8755,37.9894,3804524.0],["2000-09-12",38.0663,38.0663,37.2212,37.7206,3488404.0],["2000-09-13",38.0279,38.2583,37.0676,37.6821,3613047.0],["2000-09-14",37.6053,38.0278,37.1828,37.3748,2419970.0],["2000-09-15",37.2212,37.6053,36.1072,36.4529,4973723.0],["2000-09-18",36.0688,36.2609,35.6463,35.6463,2965383.0],["2000-09-19",35.6463,36.7987,35.6463,36.7603,3512853.0],["2000-09-20",35.3774,35.7616,34.6476,35.6463,4064549.0],["2000-09-21",34.9165,35.9152,34.3403,35.8,3817320.0],["2000-09-22",35.7999,36.4145,35.5695,36.1072,3059637.0],["2000-09-25",36.2609,37.1059,35.8768,36.8755,3328687.0],["2000-09-26",36.9139,37.298,36.1457,36.6066,2332914.0],["2000-09-27",36.2609,36.4529,35.8768,36.1072,3108191.0],["2000-09-28",36.1073,38.1047,36.1073,37.4517,3354964.0],["2000-09-29",37.6821,38.0662,37.298,37.3364,2852736.0],["2000-10-02",37.4901,38.7193,36.7987,38.7193,4219239.0],["2000-10-03",38.3735,38.5272,37.7205,37.7974,3933737.0],["2000-10-04",37.8851,38.0389,37.462,37.462,2751628.0],["2000-10-05",37.962,38.462,37.3851,37.5389,3767623.0],["2000-10-06",37.2697,37.385,35.385,35.6543,6946990.0],["2000-10-09",35.6927,35.6927,34.7312,34.8466,4123615.0],["2000-10-10",35.0389,35.0389,33.8465,34.1542,6166686.0],["2000-10-11",33.7696,34.4235,33.2696,33.4619,7036216.0],["2000-10-12",34.462,35.0004,31.5004,31.9235,9528505.0],["2000-10-13",31.6542,33.4235,31.6542,33.1927,5117902.0],["2000-10-16",33.5389,34.8466,33.2312,34.3081,5397464.0],["2000-10-17",34.0004,34.4619,32.6927,33.0773,5519708.0],["2000-10-18",32.5388,34.2312,31.1542,33.385,8089684.0],["2000-10-19",34.0004,35.0004,33.9619,34.5004,4281618.0],["2000-10-20",34.1158,35.0004,34.1158,34.5004,2941392.0],["2000-10-23",34.8081,34.8081,33.2312,33.4619,5033017.0],["2000-10-24",33.7312,35.3081,33.6542,35.1543,5099166.0],["2000-10-25",35.5389,36.1543,35.0773,35.3081,5103850.0],["2000-10-26",34.7312,34.8081,32.6542,33.5004,6869873.0],["2000-10-27",34.385,34.6158,33.7312,34.3466,3439392.0],["2000-10-30",34.6927,36.2312,34.6542,35.962,3621387.0],["2000-10-31",35.9235,37.0389,35.3081,36.9235,4803953.0],["2000-11-01",36.8466,37.0004,35.1543,35.9235,4518908.0],["2000-11-02",36.0004,36.3466,35.4235,35.462,3816063.0],["2000-11-03",36.0004,37.1543,35.5389,36.6928,3795727.0],["2000-11-06",36.8466,37.3081,36.5004,37.3081,3308009.0],["2000-11-07",37.1543,37.8081,37.0389,37.5004,2334971.0],["2000-11-08",37.7312,37.7312,35.6158,35.6927,3968925.0],["2000-11-09",35.8081,36.4235,35.1158,35.8466,3983891.0],["2000-11-10",35.6158,36.5389,35.1158,35.1158,3504170.0],["2000-11-13",35.0389,35.6927,34.1927,34.385,3537530.0],["2000-11-14",34.385,36.2312,34.385,35.2697,3451388.0],["2000-11-15",35.2312,36.6158,34.7696,35.5004,3807837.0],["2000-11-16",35.385,36.1543,35.0774,35.5389,2494116.0],["2000-11-17",35.1927,35.5389,33.9235,34.5004,4459957.0],["2000-11-20",34.5004,34.5004,32.3466,32.385,5403747.0],["2000-11-21",32.3081,32.9235,30.808,32.7696,4354393.0],["2000-11-22",32.5389,33.0773,31.4619,31.885,3565977.0],["2000-11-24",31.808,32.1542,31.5004,31.6157,1799269.0],["2000-11-27",33.2311,33.2311,32.5388,32.6157,3295099.0],["2000-11-28",32.5389,34.6927,32.5389,33.9235,4988004.0],["2000-11-29",33.9619,35.1927,33.8466,35.0389,4315092.0],["2000-11-30",34.885,36.462,32.8465,33.8081,10034274.0],["2000-12-01",34.6158,34.6158,33.2312,33.385,4768765.0],["2000-12-04",33.0388,33.0773,31.6158,32.0004,7540158.0],["2000-12-05",32.9235,33.8466,32.2696,33.2312,6872158.0],["2000-12-06",33.1542,34.5389,32.9235,33.0773,4997258.0],["2000-12-07",33.2311,33.7312,32.7696,32.885,3403862.0],["2000-12-08",33.2312,34.385,33.2312,33.7312,3791729.0],["2000-12-11",34.2696,35.0389,34.0389,34.7696,3773335.0],["2000-12-12",34.6158,34.8466,34.0773,34.5773,2546441.0],["2000-12-13",34.7312,35.7312,34.6158,34.7696,3977493.0],["2000-12-14",34.7696,34.8081,33.5389,34.1158,4788987.0],["2000-12-15",33.9619,34.1158,33.0004,33.6158,6330401.0],["2000-12-18",34.0773,35.6543,34.0389,34.9235,5531589.0],["2000-12-19",35.1543,35.6158,33.4619,33.8081,5354850.0],["2000-12-20",33.8081,33.8466,31.3465,31.6542,7309951.0],["2000-12-21",32.6158,32.6158,31.6927,32.3465,6110019.0],["2000-12-22",32.6158,33.1542,32.3465,32.7311,4318748.0],["2000-12-26",32.885,33.0388,32.385,32.7696,3877756.0],["2000-12-27",33.3465,33.5388,32.7311,32.7311,7166114.0],["2000-12-28",33.385,33.5389,32.9235,33.2312,3565178.0],["2000-12-29",33.5389,34.1158,33.4619,33.8081,4380441.0],["2001-01-02",33.5389,33.6542,31.7311,32.0004,4394265.0],["2001-01-03",31.7415,35.1699,31.703,34.4765,8964127.0],["2001-01-04",34.8617,35.0158,33.1283,33.3979,8212727.0],["2001-01-05",32.8201,32.8586,31.1252,31.78,6354850.0],["2001-01-08",31.9727,31.9727,29.9695,30.1622,8780989.0],["2001-01-09",30.2007,30.5088,28.4672,28.9295,9962527.0],["2001-01-10",28.8139,29.5843,28.5057,28.7754,10738718.0],["2001-01-11",28.6983,29.931,28.4287,29.5073,8168285.0],["2001-01-12",30.1621,30.1621,28.9295,29.5458,7101565.0],["2001-01-16",29.5458,30.1621,29.2376,29.7769,5665372.0],["2001-01-17",30.5474,30.8555,30.1621,30.4703,7992231.0],["2001-01-18",31.2022,31.2407,30.2392,30.5859,5143151.0],["2001-01-19",30.5859,30.74,29.0065,29.9696,8082829.0],["2001-01-22",30.1236,30.2777,27.2345,27.7353,15301954.0],["2001-01-23",28.5057,29.1991,28.3517,28.6598,20240032.0],["2001-01-24",29.2762,29.2762,28.082,28.5057,13560265.0],["2001-01-25",29.045,29.3532,28.3517,28.5828,8627556.0],["2001-01-26",28.5828,29.045,28.2746,28.7369,7936136.0],["2001-01-29",29.1529,29.7816,29.1221,29.344,7397121.0],["2001-01-30",28.968,29.6521,28.8077,29.5289,9105678.0],["2001-01-31",29.4611,29.8925,28.3516,29.0296,8894093.0],["2001-02-01",29.0296,29.4857,29.0296,29.27,5913515.0],["2001-02-02",29.27,30.7862,29.2145,29.6521,8685137.0],["2001-02-05",29.7322,30.2376,29.5535,29.837,4038958.0],["2001-02-06",29.837,29.8432,28.8447,28.9618,5816292.0],["2001-02-07",29.1837,29.6768,28.0435,28.5797,7726037.0],["2001-02-08",28.6598,29.8,28.6352,29.0296,6204730.0],["2001-02-09",29.5227,29.5782,28.9372,28.9865,3911687.0],["2001-02-12",28.9988,29.7076,28.9988,29.6521,3973266.0],["2001-02-13",29.5967,29.8925,28.5366,28.8324,5539586.0],["2001-02-14",28.968,29.0419,28.4626,28.7461,4299783.0],["2001-02-15",28.9988,29.1282,28.5427,28.8817,4285274.0],["2001-02-16",28.9187,29.2638,28.4996,29.1036,4902776.0],["2001-02-20",29.1529,29.233,27.7969,28.3393,5657717.0],["2001-02-21",27.9079,28.2407,26.9587,27.1005,5472866.0],["2001-02-22",27.1005,27.5319,25.8185,27.4271,9997487.0],["2001-02-23",27.5504,27.8401,26.8108,27.6737,5653147.0],["2001-02-26",27.6983,27.8771,26.9341,27.8586,6721353.0],["2001-02-27",27.5812,28.2592,27.3408,28.0065,6331315.0],["2001-02-28",28.0435,28.1236,26.9341,27.045,6286645.0],["2001-03-01",26.7985,26.9526,25.8863,26.5026,8327773.0],["2001-03-02",26.3485,27.421,26.1205,26.9649,6751514.0],["2001-03-05",27.119,27.2114,26.2006,26.6814,3761910.0],["2001-03-06",27.008,27.3655,26.2253,26.4965,5831601.0],["2001-03-07",26.5643,27.2422,26.5088,27.2422,4731749.0],["2001-03-08",27.6121,27.8401,26.9957,27.384,4062264.0],["2001-03-09",27.2299,27.2361,26.0712,26.3362,5561408.0],["2001-03-12",25.9171,25.9294,24.6105,24.9002,8127956.0],["2001-03-13",25.2699,25.7014,24.8385,25.6582,6583914.0],["2001-03-14",24.1913,24.9248,23.4209,23.7168,11794585.0],["2001-03-15",24.7152,24.9618,24.1297,24.5303,12311665.0],["2001-03-16",24.5303,24.8878,23.4826,23.5319,12009368.0],["2001-03-19",24.1914,24.1914,23.4702,23.8893,7162459.0],["2001-03-20",24.2222,24.2407,22.8107,22.971,9807723.0],["2001-03-21",22.8046,22.8046,21.2637,21.5657,16220953.0],["2001-03-22",21.6644,22.4225,20.9556,21.387,23820747.0],["2001-03-23",21.6644,22.7121,21.5411,22.6813,11733006.0],["2001-03-26",23.1128,23.8277,22.971,23.2853,10348566.0],["2001-03-27",23.4209,24.6536,22.9279,24.4379,10543928.0],["2001-03-28",24.2222,24.5796,23.7044,24.0434,7223466.0],["2001-03-29",23.6675,24.3824,23.6675,24.0126,6363076.0],["2001-03-30",25.7322,25.9356,24.2838,25.4548,15439735.0],["2001-04-02",23.3901,24.9618,23.3901,24.4749,13296813.0],["2001-04-03",24.0742,24.2838,23.1929,23.4148,7160859.0],["2001-04-04",23.4024,23.6248,22.2104,22.3586,8932937.0],["2001-04-05",23.1306,23.6803,22.8527,23.6618,8737690.0],["2001-04-06",22.6983,23.4456,22.4821,22.6736,7824632.0],["2001-04-09",22.8404,23.2727,22.5748,22.933,5207015.0],["2001-04-10",23.4086,23.7051,23.038,23.5754,8447618.0],["2001-04-11",24.2733,24.6995,23.4703,23.7483,6222781.0],["2001-04-12",23.4518,24.3968,23.4086,24.2053,5420999.0],["2001-04-16",23.8101,24.2424,23.4209,23.7977,4456072.0],["2001-04-17",23.5506,24.2424,23.3468,24.0756,3914544.0],["2001-04-18",24.1806,27.7938,24.1806,26.2991,10674512.0],["2001-04-19",26.2374,27.0465,26.0706,26.5339,7109791.0],["2001-04-20",26.3794,26.3794,25.5703,25.6321,5770136.0],["2001-04-23",25.4777,25.5394,24.65,25.0206,6782360.0],["2001-04-24",25.4777,25.6197,24.9527,25.1689,5843368.0],["2001-04-25",25.0145,25.5703,24.7489,25.385,6572147.0],["2001-04-26",25.6321,26.3918,25.6321,25.8792,6031189.0],["2001-04-27",26.2806,27.1144,26.2806,27.0156,6083857.0],["2001-04-30",27.17,27.2565,26.2127,26.2127,5953844.0],["2001-05-01",26.0583,26.5709,25.9471,26.0953,6536616.0],["2001-05-02",26.4041,27.0835,26.2188,26.7068,7292014.0],["2001-05-03",26.3115,26.4042,25.8792,26.225,5940021.0],["2001-05-04",26.5338,27.3182,25.7865,27.0835,5754141.0],["2001-05-07",26.8674,27.0156,26.6018,26.7006,3357706.0],["2001-05-08",25.5086,26.1015,25.0145,25.5086,9991432.0],["2001-05-09",25.1256,25.9224,25.1133,25.6939,5496515.0],["2001-05-10",26.3733,26.6759,26.2806,26.4597,5930310.0],["2001-05-11",26.2497,26.5091,25.8483,26.1077,4109448.0],["2001-05-14",25.91,26.2991,25.8977,26.1941,2643322.0],["2001-05-15",26.1941,26.33,25.6197,25.8421,5099280.0],["2001-05-16",25.7865,27.5344,25.4777,27.3615,6799497.0],["2001-05-17",27.3615,27.6271,26.8983,27.3985,5819947.0],["2001-05-18",27.4047,27.4788,26.5709,26.9909,4518108.0],["2001-05-21",26.9291,27.9482,26.7562,27.7877,5160516.0],["2001-05-22",28.1335,28.7512,27.8803,28.4424,6718040.0],["2001-05-23",28.2571,28.2571,27.5035,27.6085,5106364.0],["2001-05-24",27.7506,27.8432,26.9291,27.5468,4185422.0],["2001-05-25",27.5468,27.5468,26.6821,26.7624,4143037.0],["2001-05-29",26.9168,26.9168,26.1633,26.1941,6891009.0],["2001-05-30",26.2188,26.6821,26.0335,26.1077,4656232.0],["2001-05-31",26.4041,26.4536,25.7371,26.015,4642980.0],["2001-06-01",26.015,26.225,25.6321,26.1756,3853993.0],["2001-06-04",26.1818,26.4659,25.9409,26.398,2600594.0],["2001-06-05",26.188,26.5894,25.9409,26.3115,7125214.0],["2001-06-06",26.2806,26.2868,25.7927,25.8668,3576031.0],["2001-06-07",25.5703,25.6939,25.0144,25.4221,7582772.0],["2001-06-08",25.4221,25.4962,25.138,25.3171,2870330.0],["2001-06-11",25.6321,25.8977,25.3233,25.5765,5162573.0],["2001-06-12",25.5765,26.0459,25.2615,25.8174,6551240.0],["2001-06-13",25.8483,26.3609,25.5518,25.6444,4891123.0],["2001-06-14",24.9033,24.9033,24.1806,24.5636,9325031.0],["2001-06-15",24.2424,24.508,23.8286,24.0509,9754027.0],["2001-06-18",24.0571,24.2362,23.6371,23.8039,7110248.0],["2001-06-19",23.8039,24.1436,23.7174,23.8656,6855935.0],["2001-06-20",24.0571,24.4586,23.9089,24.3721,6442934.0],["2001-06-21",24.088,25.2615,24.088,24.9527,7228836.0],["2001-06-22",25.138,25.3047,24.7056,25.1689,5091397.0],["2001-06-25",25.1689,25.3233,24.5512,24.6315,5142351.0],["2001-06-26",24.2177,24.3968,23.5568,24.088,5694847.0],["2001-06-27",24.335,24.3968,23.5506,23.6248,6353479.0],["2001-06-28",23.6248,24.7056,23.6248,24.3783,6892608.0],["2001-06-29",24.5389,24.545,23.9645,23.9645,6462699.0],["2001-07-02",24.088,24.6748,23.8409,24.403,5275677.0],["2001-07-03",24.6939,24.7929,24.3906,24.7186,2422255.0],["2001-07-05",24.7372,24.7372,24.3102,24.4401,2934765.0],["2001-07-06",24.1988,24.3225,23.6541,23.6913,3103507.0],["2001-07-09",23.8274,23.8274,23.4685,23.6417,4210214.0],["2001-07-10",23.6294,23.6356,22.8372,22.8991,5374614.0],["2001-07-11",22.8681,23.1838,22.6515,23.1033,5468297.0],["2001-07-12",23.2704,23.9079,23.1157,23.8398,4157203.0],["2001-07-13",23.8398,24.403,23.7346,24.3597,4476522.0],["2001-07-16",24.3225,24.3844,23.6294,23.7408,3839141.0],["2001-07-17",23.747,24.0873,23.4251,24.0007,4404547.0],["2001-07-18",23.518,24.0069,23.0043,23.2085,8620244.0],["2001-07-19",23.4251,23.8893,23.1466,23.518,8062264.0],["2001-07-20",23.518,23.617,23.2704,23.5056,3922427.0],["2001-07-23",23.5056,23.8274,23.3694,23.5984,5402034.0],["2001-07-24",23.5799,23.7346,23.3199,23.3942,4778019.0],["2001-07-25",23.3013,23.5799,23.1838,23.5551,4434594.0],["2001-07-26",23.518,24.075,23.4128,23.9945,5728207.0],["2001-07-27",24.1369,24.4463,24.0874,24.4401,4659888.0],["2001-07-30",24.2916,24.601,24.2916,24.5701,4029818.0],["2001-07-31",24.5701,25.2509,24.5701,24.96,5807837.0],["2001-08-01",24.9909,25.7212,24.9724,25.6779,7161202.0],["2001-08-02",25.6779,25.944,25.4365,25.6346,4767851.0],["2001-08-03",25.2633,25.4427,24.7496,25.0343,3788301.0],["2001-08-06",24.7558,24.8795,24.4649,24.6196,3137781.0],["2001-08-07",24.7248,25.158,24.632,24.861,3550783.0],["2001-08-08",24.7558,24.9414,24.601,24.6258,2890780.0],["2001-08-09",24.5701,24.6444,24.0193,24.6382,4734263.0],["2001-08-10",24.5763,24.7062,24.0626,24.6629,3058608.0],["2001-08-13",24.6629,24.7867,24.4277,24.731,2347081.0],["2001-08-14",24.4215,24.8424,24.2606,24.3782,3744430.0],["2001-08-15",24.5082,24.6196,23.8274,23.9264,4247915.0],["2001-08-16",23.8893,23.8893,23.159,23.6108,5150006.0],["2001-08-17",23.6108,23.6108,22.93,23.2085,4358506.0],["2001-08-20",23.159,23.6294,23.0538,23.6108,3666857.0],["2001-08-21",23.3694,23.5551,22.6206,22.6515,5944819.0],["2001-08-22",22.7134,23.0414,22.3916,23.0414,7079744.0],["2001-08-23",23.0414,23.518,22.8681,23.3261,4065235.0],["2001-08-24",23.3632,23.716,23.2828,23.6479,5645150.0],["2001-08-27",23.617,23.7841,23.4313,23.5365,2791843.0],["2001-08-28",23.5365,23.7036,22.9053,22.9053,2752313.0],["2001-08-29",23.1405,23.1962,22.6577,22.8991,4030047.0],["2001-08-30",22.7629,22.8991,21.9707,22.2492,6492745.0],["2001-08-31",22.2802,22.961,22.2802,22.5401,5120073.0],["2001-09-04",22.3421,23.0538,21.9212,22.5587,7723752.0],["2001-09-05",22.4968,22.8619,21.6984,22.732,6480521.0],["2001-09-06",22.3421,22.3483,21.6737,21.8346,6877071.0],["2001-09-07",21.5994,21.7108,21.0919,21.4137,7001942.0],["2001-09-10",20.9372,21.8593,20.8567,21.6675,9788301.0],["2001-09-17",17.9479,18.7525,17.9479,18.7215,36530789.0],["2001-09-18",18.3502,18.3502,16.7101,16.9453,24154004.0],["2001-09-19",16.7411,17.0196,15.5961,16.0912,21425568.0],["2001-09-20",15.6085,17.0196,15.5714,16.215,19228950.0],["2001-09-21",15.6271,16.6482,14.9772,15.8499,18755170.0],["2001-09-24",16.6792,17.1743,16.4316,17.0258,13276705.0],["2001-09-25",17.329,17.3414,16.2645,16.6668,10295670.0],["2001-09-26",16.9391,17.1372,16.4935,16.8834,9683194.0],["2001-09-27",16.8958,17.1124,16.314,16.9948,7371530.0],["2001-09-28",17.1124,18.3812,17.1062,17.9851,9780761.0],["2001-10-01",17.886,18.3131,17.329,18.1831,6701245.0],["2001-10-02",18.0717,18.3131,17.3724,17.9479,8415743.0],["2001-10-03",17.9479,18.674,17.6873,18.5809,7438935.0],["2001-10-04",18.7919,18.7919,17.7804,17.9231,7822118.0],["2001-10-05",18.0907,18.0907,16.8805,17.2466,8247344.0],["2001-10-08",16.9798,17.0977,16.564,17.0294,6162573.0],["2001-10-09",17.3583,17.9976,17.048,17.9976,5744088.0],["2001-10-10",18.6182,18.9285,18.0348,18.3203,14162801.0],["2001-10-11",18.4754,19.0464,18.401,18.6182,9779618.0],["2001-10-12",17.8424,18.6802,17.8114,18.612,8250428.0],["2001-10-15",18.612,19.7042,18.3079,19.1705,7946533.0],["2001-10-16",19.2388,19.6111,19.0588,19.425,5836513.0],["2001-10-17",19.7663,19.9773,18.6182,18.6492,7427282.0],["2001-10-18",18.7113,18.7919,18.463,18.674,5376671.0],["2001-10-19",18.674,18.674,17.8424,18.1962,6134468.0],["2001-10-22",18.041,19.0526,17.5445,18.8168,10569862.0],["2001-10-23",18.6802,19.1767,18.3203,18.7795,6455729.0],["2001-10-24",18.9037,18.9533,18.4692,18.612,5047527.0],["2001-10-25",18.3389,19.1022,18.1775,19.034,4240260.0],["2001-10-26",18.8912,19.2015,18.7113,19.065,3237976.0],["2001-10-29",18.9719,18.9781,18.5003,18.5809,3450246.0],["2001-10-30",18.5251,18.7051,18.0845,18.3203,4012339.0],["2001-10-31",18.5871,18.7485,18.2148,18.2644,4094368.0],["2001-11-01",18.0845,18.5561,17.8859,18.4568,4646293.0],["2001-11-02",18.4754,18.6492,18.3141,18.5809,3799726.0],["2001-11-05",18.6182,19.1767,18.6182,18.8478,5350051.0],["2001-11-06",18.6182,19.1457,18.4134,18.9657,6342054.0],["2001-11-07",18.9657,19.7353,18.9409,19.6608,6254427.0],["2001-11-08",19.8842,20.7282,19.8594,20.1076,8407860.0],["2001-11-09",20.1387,20.5421,19.8966,20.3,4525420.0],["2001-11-12",20.3,20.3,19.2388,19.9153,6819605.0],["2001-11-13",20.2814,20.2938,19.7042,19.9525,8466469.0],["2001-11-14",20.3248,20.9951,20.1697,20.7469,7558666.0],["2001-11-15",20.7469,21.5226,20.5172,21.3426,9674397.0],["2001-11-16",20.9454,20.9765,20.4862,20.5607,6715640.0],["2001-11-19",20.9951,21.2868,20.7903,21.2247,4364903.0],["2001-11-20",21.1006,21.2061,20.8399,20.8834,3888038.0],["2001-11-21",20.8213,20.9641,20.5421,20.7903,3079059.0],["2001-11-23",20.84,21.3302,20.8027,21.3302,2108534.0],["2001-11-26",21.3737,21.8143,21.3426,21.7957,5388781.0],["2001-11-27",21.6405,21.8826,21.262,21.4606,4588141.0],["2001-11-28",21.1254,21.504,20.8275,20.8834,4142694.0],["2001-11-29",20.8834,20.8834,20.2318,20.6786,5973838.0],["2001-11-30",20.6786,20.7282,20.2938,20.4242,4302639.0],["2001-12-03",20.0766,20.1635,19.8594,19.9463,5270764.0],["2001-12-04",20.449,20.7903,20.1014,20.6972,5076888.0],["2001-12-05",20.6972,21.7212,20.6351,21.4792,6351308.0],["2001-12-06",21.4792,21.9943,21.1627,21.8205,5318177.0],["2001-12-07",21.5661,21.8453,21.1999,21.535,3679653.0],["2001-12-10",21.2868,21.5598,21.0509,21.1006,3826916.0],["2001-12-11",21.6219,21.8764,21.1316,21.262,5129213.0],["2001-12-12",20.48,20.7903,20.2069,20.7407,12555924.0],["2001-12-13",20.3869,20.5855,20.1759,20.2318,7505427.0],["2001-12-14",20.1076,20.1821,19.6918,20.0207,7304010.0],["2001-12-17",20.0145,20.6165,19.8718,20.5731,5585285.0],["2001-12-18",20.5731,20.8275,20.3621,20.7158,4641723.0],["2001-12-19",20.4552,21.684,20.4179,21.473,6910316.0],["2001-12-20",21.1378,21.6095,20.8213,20.8213,4957729.0],["2001-12-21",21.1875,21.535,20.9268,20.9765,9525420.0],["2001-12-24",21.2433,21.4606,21.1813,21.262,2174454.0],["2001-12-26",21.3178,21.8143,21.1937,21.535,4144293.0],["2001-12-27",21.6902,21.9074,21.6343,21.7212,3250200.0],["2001-12-28",21.9012,22.4659,21.8453,22.3728,5029133.0],["2001-12-31",22.5404,22.5528,22.0936,22.1494,5211699.0],["2002-01-02",22.1743,22.3796,21.8073,22.3174,5069233.0],["2002-01-03",22.392,22.815,22.3236,22.6719,4614532.0],["2002-01-04",22.703,23.5178,22.703,23.4619,5848395.0],["2002-01-07",23.6609,23.7231,23.3499,23.3872,5504741.0],["2002-01-08",23.325,23.3934,22.8958,23.0451,4805895.0],["2002-01-09",23.1073,23.6982,23.014,23.1073,4762596.0],["2002-01-10",23.2815,23.6298,23.2068,23.4929,4851594.0],["2002-01-11",23.3561,23.636,23.1197,23.2752,4618417.0],["2002-01-14",23.0264,23.1508,22.4853,22.5475,6792528.0],["2002-01-15",22.8461,23.5178,22.7652,23.4805,5867017.0],["2002-01-16",23.2628,23.2628,22.7092,22.7901,5281732.0],["2002-01-17",23.0638,23.3063,22.9518,23.1135,4234548.0],["2002-01-18",23.1135,23.2939,22.9518,23.0265,4580829.0],["2002-01-22",23.3126,23.5303,23.0949,23.1571,3835028.0],["2002-01-23",23.0824,23.2317,22.5599,22.6719,4834000.0],["2002-01-24",22.8398,23.3126,22.6408,22.8585,4472409.0],["2002-01-25",22.4542,23.2939,22.4231,23.0078,3787730.0],["2002-01-28",22.9705,23.126,22.2676,22.5724,6168514.0],["2002-01-29",22.5848,22.6097,21.148,21.4217,8373929.0],["2002-01-30",21.6332,21.9566,20.7499,21.9566,9337941.0],["2002-01-31",21.6891,22.2987,21.3346,22.2987,5920827.0],["2002-02-01",21.882,22.025,21.6456,21.8322,4591569.0],["2002-02-04",21.7078,21.714,20.7126,20.7872,5305724.0],["2002-02-05",20.7935,21.459,20.2461,21.459,6066720.0],["2002-02-06",21.3035,21.3035,20.2275,20.4638,7217640.0],["2002-02-07",20.2896,21.1169,20.2896,20.5571,5569633.0],["2002-02-08",20.6815,21.3035,20.6069,21.0547,4960242.0],["2002-02-11",20.7437,20.9925,20.526,20.8495,5475037.0],["2002-02-12",20.7997,20.8059,20.4949,20.5198,5196847.0],["2002-02-13",20.7437,21.2102,20.5571,21.1542,6425797.0],["2002-02-14",21.8757,21.9255,21.3719,21.5088,6504056.0],["2002-02-15",21.5523,21.5772,20.9303,20.949,4667428.0],["2002-02-19",20.949,21.2724,20.5758,20.6815,4455844.0],["2002-02-20",21.0236,21.1418,20.4762,21.0485,4984462.0],["2002-02-21",21.148,21.4403,20.7126,20.7872,5353479.0],["2002-02-22",20.837,21.1356,20.4265,20.9303,4396550.0],["2002-02-25",21.1791,21.8322,21.0236,21.7949,5264367.0],["2002-02-26",22.0064,22.1121,21.4279,21.9193,5137896.0],["2002-02-27",21.9877,22.7652,21.9753,22.249,6430138.0],["2002-02-28",22.3547,23.1384,22.2365,22.6719,8066263.0],["2002-03-01",22.6781,23.2317,22.4853,23.2068,5790129.0],["2002-03-04",23.3188,24.569,23.3126,24.4944,9143494.0],["2002-03-05",24.2082,24.8738,24.1647,24.2891,8770479.0],["2002-03-06",24.5006,24.88,24.3327,24.8302,5389009.0],["2002-03-07",24.8676,24.8738,24.569,24.5752,6739861.0],["2002-03-08",24.88,25.6886,24.8302,25.1723,8070262.0],["2002-03-11",25.3278,26.0245,25.2781,25.8441,6351765.0],["2002-03-12",25.1972,25.7384,25.1972,25.558,7089455.0],["2002-03-13",25.2532,25.502,25.0666,25.1723,5160859.0],["2002-03-14",25.1724,25.3216,24.6748,25.2594,5713698.0],["2002-03-15",25.4896,26.2235,25.3776,26.2173,8979436.0],["2002-03-18",26.0929,26.4226,25.7197,26.0929,5620587.0],["2002-03-19",26.0929,26.5594,26.0805,26.4537,5547355.0],["2002-03-20",26.1551,26.4226,25.9436,26.0245,4807952.0],["2002-03-21",25.7632,25.8752,24.8178,25.5144,7521764.0],["2002-03-22",25.5642,25.925,25.4647,25.5642,5519822.0],["2002-03-25",25.4087,25.5642,24.9609,25.1164,4138353.0],["2002-03-26",24.9858,25.7322,24.9671,25.2532,5040215.0],["2002-03-27",25.0728,25.6575,25.0666,25.6202,5471039.0],["2002-03-28",25.6824,25.9063,25.2221,25.4771,4311093.0],["2002-04-01",25.1661,25.191,24.7867,24.9982,4531818.0],["2002-04-02",24.8178,25.0044,24.5441,24.7929,6365360.0],["2002-04-03",25.1669,25.3601,24.5249,24.6309,5790243.0],["2002-04-04",24.6496,25.1046,24.5374,25.0235,6278990.0],["2002-04-05",24.9612,25.5221,24.9612,25.3663,3793899.0],["2002-04-08",25.1482,25.6032,24.9924,25.3289,4484634.0],["2002-04-09",25.5533,26.1454,25.491,25.6966,4874900.0],["2002-04-10",25.7714,26.189,25.6156,25.8026,5456186.0],["2002-04-11",25.7403,25.8649,24.9176,25.036,6198218.0],["2002-04-12",25.0859,25.4224,25.0298,25.198,3823146.0],["2002-04-15",25.2728,25.3975,24.8303,25.0298,4448989.0],["2002-04-16",25.4785,25.9709,25.41,25.7777,4909174.0],["2002-04-17",25.9086,26.2077,25.6468,25.6468,4431052.0],["2002-04-18",25.5533,26.4882,25.142,26.4196,9543471.0],["2002-04-19",26.9805,27.1114,26.7811,27.0678,8687878.0],["2002-04-22",27.0678,27.261,26.4445,26.5505,5701474.0],["2002-04-23",26.7313,27.3483,26.5692,26.7001,6320005.0],["2002-04-24",26.7998,27.0429,26.2825,26.5256,4299440.0],["2002-04-25",26.4259,26.8559,26.0831,26.5567,6860276.0],["2002-04-26",26.6876,26.8497,26.0519,26.2077,5723980.0],["2002-04-29",26.189,26.3012,25.5533,25.5533,6903804.0],["2002-04-30",25.5533,25.7527,25.3975,25.5595,6684565.0],["2002-05-01",25.6032,26.0706,25.1607,26.0145,4750371.0],["2002-05-02",26.1142,26.3635,26.0519,26.3137,7343768.0],["2002-05-03",26.3137,26.3137,25.8649,26.0768,5494802.0],["2002-05-06",26.0519,26.2389,25.5969,25.6218,4957386.0],["2002-05-07",25.5969,25.7278,25.3227,25.3414,6054610.0],["2002-05-08",25.6468,26.7998,25.4411,26.6128,5804981.0],["2002-05-09",26.6191,26.8621,26.1953,26.3199,3936593.0],["2002-05-10",26.2389,26.4383,25.6966,25.8649,4219353.0],["2002-05-13",26.002,27.0803,25.946,26.7998,4991089.0],["2002-05-14",27.423,27.797,27.2672,27.7284,6154347.0],["2002-05-15",27.2797,27.9902,27.2049,27.9653,5151148.0],["2002-05-16",27.8905,27.984,27.3981,27.7347,3369930.0],["2002-05-17",27.7658,27.9902,27.1737,27.5415,4921970.0],["2002-05-20",27.5477,27.5477,26.725,26.9868,4154004.0],["2002-05-21",27.2361,27.3545,26.3261,26.3573,4871130.0],["2002-05-22",26.3635,26.5817,26.0768,26.4258,5104878.0],["2002-05-23",26.6938,26.8496,26.2825,26.7437,4280018.0],["2002-05-24",26.8185,26.9992,26.2451,26.5069,3687878.0],["2002-05-28",26.4882,26.6004,25.7652,25.9771,4232492.0],["2002-05-29",25.9272,26.6627,25.8587,26.4009,3494459.0],["2002-05-30",26.0207,26.5443,25.8712,26.3324,4010853.0],["2002-05-31",26.4819,27.0366,26.457,26.4944,4851708.0],["2002-06-03",26.5754,26.8497,25.5533,25.6094,4094025.0],["2002-06-04",25.5533,25.5533,24.7119,24.9861,7829087.0],["2002-06-05",25.2292,25.6655,25.0859,25.5595,4688450.0],["2002-06-06",25.6281,25.6281,25.0111,25.1544,3623786.0],["2002-06-07",24.4003,24.7929,23.7895,24.4065,9439735.0],["2002-06-10",24.4065,24.8927,24.1572,24.6994,4718497.0],["2002-06-11",24.8366,24.9612,23.964,24.1385,5067063.0],["2002-06-12",23.9204,23.964,22.7861,23.1475,9172170.0],["2002-06-13",23.0852,23.1476,22.3124,22.3872,8571804.0],["2002-06-14",21.7826,22.6178,21.5209,22.4121,7608134.0],["2002-06-17",22.7487,23.9952,22.6863,23.8082,7097338.0],["2002-06-18",23.4654,24.5436,23.4405,24.1198,5275220.0],["2002-06-19",23.9391,24.4065,23.5901,23.6711,4672112.0],["2002-06-20",23.4654,23.7459,23.2161,23.3158,4898778.0],["2002-06-21",22.9232,23.4218,22.9045,23.2473,11380898.0],["2002-06-24",23.1538,23.5153,22.3436,23.1226,5981378.0],["2002-06-25",23.1226,23.5589,22.624,22.6365,5780761.0],["2002-06-26",22.437,22.4994,21.6829,22.2314,6926197.0],["2002-06-27",22.7175,23.3096,22.2999,23.1102,6622758.0],["2002-06-28",22.9668,23.7334,22.3436,22.6365,11381241.0],["2002-07-01",22.8422,23.4467,22.7798,23.1288,6185308.0],["2002-07-02",23.1101,23.4536,22.8103,23.0039,8987661.0],["2002-07-03",22.7104,22.7978,22.1108,22.6042,6342054.0],["2002-07-05",23.0352,23.4099,22.829,23.3287,2382954.0],["2002-07-08",23.3662,23.7222,23.0227,23.1101,4809551.0],["2002-07-09",23.1726,23.6035,22.5542,22.5854,5409688.0],["2002-07-10",22.6916,23.0914,21.7298,21.7547,7193876.0],["2002-07-11",21.4674,22.3294,21.0489,21.8797,7018051.0],["2002-07-12",21.8797,22.1982,21.4549,21.8484,4560265.0],["2002-07-15",21.4549,21.5111,19.9372,21.0115,9462242.0],["2002-07-16",20.7866,21.6111,20.7679,21.1614,8669256.0],["2002-07-17",20.924,21.5486,20.6117,21.2426,11718040.0],["2002-07-18",21.1739,21.6111,20.7366,20.9427,5350166.0],["2002-07-19",20.4993,20.6617,19.5811,19.7685,7009711.0],["2002-07-22",19.3625,19.8747,18.0509,18.0946,12163373.0],["2002-07-23",18.2695,18.6505,17.52,17.901,10585628.0],["2002-07-24",17.3326,19.1127,16.8142,19.0065,12182909.0],["2002-07-25",19.0065,19.5811,18.0196,18.9003,8443277.0],["2002-07-26",18.7692,19.3625,18.563,18.8441,5434708.0],["2002-07-29",19.3625,21.0177,19.3313,20.9178,8047641.0],["2002-07-30",20.7679,21.2988,20.4556,21.1864,7511025.0],["2002-07-31",21.786,22.0795,21.3113,22.0233,11442248.0],["2002-08-01",21.4549,21.7048,21.0802,21.4612,7448760.0],["2002-08-02",21.3113,21.3175,20.3119,20.6242,5562321.0],["2002-08-05",20.6242,20.7366,18.8628,18.9628,9889181.0],["2002-08-06",19.2688,20.5618,19.2564,19.9871,7339426.0],["2002-08-07",20.7242,20.7866,20.0871,20.6554,7081001.0],["2002-08-08",20.6742,22.142,20.6554,21.8921,6294528.0],["2002-08-09",21.7048,22.5792,21.4237,22.4543,6418257.0],["2002-08-12",22.0171,22.4418,21.6298,22.1607,4368331.0],["2002-08-13",21.9858,22.7541,21.6111,21.7547,4572489.0],["2002-08-14",21.5299,22.7978,21.3612,22.7166,6184737.0],["2002-08-15",22.7354,23.4349,22.5855,23.3912,5162916.0],["2002-08-16",23.235,23.3162,22.7791,22.9852,3948932.0],["2002-08-19",22.9227,23.5473,22.7978,23.5036,4346510.0],["2002-08-20",23.1101,23.3537,22.5043,22.8103,4816063.0],["2002-08-21",22.8728,23.2475,22.3294,23.1288,3631212.0],["2002-08-22",23.1289,24.0095,23.0851,23.8534,4383411.0],["2002-08-23",23.6285,23.716,23.2288,23.3225,3263795.0],["2002-08-26",23.3787,23.8909,23.2288,23.7659,3190220.0],["2002-08-27",23.8909,24.0283,22.954,23.1663,4596138.0],["2002-08-28",22.9852,23.0664,22.4106,22.6354,3505198.0],["2002-08-29",22.1732,22.7291,22.0858,22.5042,4179024.0],["2002-08-30",22.4293,23.0726,22.3294,22.523,3230664.0],["2002-09-03",22.2044,22.2357,20.7429,20.8241,6305381.0],["2002-09-04",20.8928,21.6548,20.8928,21.5486,5819947.0],["2002-09-05",21.0802,21.6111,20.999,21.305,4617845.0],["2002-09-06",21.6236,21.9046,21.6236,21.6735,3521193.0],["2002-09-09",21.0052,21.8921,20.9553,21.7735,5518451.0],["2002-09-10",21.736,21.8609,21.3925,21.8609,6005941.0],["2002-09-11",22.5542,22.5792,21.6423,21.7298,3356335.0],["2002-09-12",21.4112,21.5986,21.024,21.1364,4106935.0],["2002-09-13",20.8303,21.5486,20.8303,21.355,4508626.0],["2002-09-16",21.1114,21.8422,21.1114,21.761,3595224.0],["2002-09-17",22.0171,22.1108,20.7241,20.7679,6928710.0],["2002-09-18",20.518,20.6679,19.7123,20.2744,9158117.0],["2002-09-19",19.7373,20.3619,19.6748,19.7061,5432537.0],["2002-09-20",20.0371,20.1745,19.5936,19.8497,9199703.0],["2002-09-23",19.5187,19.7747,18.994,19.5312,4820976.0],["2002-09-24",19.5374,20.0808,19.3251,19.3375,6093568.0],["2002-09-25",19.6623,19.9871,18.8941,19.7997,5425111.0],["2002-09-26",20.2994,20.6992,20.0433,20.543,5420199.0],["2002-09-27",20.543,20.6992,19.6124,19.6623,4801325.0],["2002-09-30",19.3126,19.7373,18.8941,19.475,7956929.0],["2002-10-01",19.5499,20.4368,19.0627,20.4368,6172855.0],["2002-10-02",20.3179,20.4932,19.41,19.5352,5260939.0],["2002-10-03",19.5665,19.817,18.596,18.7588,7334057.0],["2002-10-04",18.7588,18.9279,17.3438,17.8634,8410031.0],["2002-10-07",17.8634,17.9761,16.6237,16.655,9638067.0],["2002-10-08",17.3375,17.9824,16.7615,17.7821,10509654.0],["2002-10-09",17.4001,17.6568,17.0056,17.1121,8921741.0],["2002-10-10",17.206,18.4708,16.7176,18.3456,8338170.0],["2002-10-11",18.7525,19.8232,18.7525,19.3286,8830915.0],["2002-10-14",18.8903,19.6604,18.8778,19.4726,4538101.0],["2002-10-15",20.5057,21.3698,20.4431,21.1131,8754598.0],["2002-10-16",20.2052,20.9941,19.8858,20.1613,6754713.0],["2002-10-17",21.1944,21.351,20.9753,21.351,6300583.0],["2002-10-18",21.1005,21.7454,20.825,21.1631,4701017.0],["2002-10-21",21.1318,21.8769,20.7562,21.5639,5669028.0],["2002-10-22",21.1694,21.7267,21.1318,21.3698,4336570.0],["2002-10-23",21.2758,21.2884,20.3805,21.1005,7313036.0],["2002-10-24",21.2571,21.3384,20.2365,20.3867,6293842.0],["2002-10-25",20.3492,20.8188,19.7544,20.7436,5564949.0],["2002-10-28",20.8563,21.9458,20.2553,21.4449,10476751.0],["2002-10-29",21.4449,21.8707,21.0191,21.8707,8859248.0],["2002-10-30",21.9145,22.6909,21.7454,22.622,7711756.0],["2002-10-31",22.7285,22.8537,22.3841,22.7723,7219239.0],["2002-11-01",22.6471,22.8224,22.1775,22.6972,6799383.0],["2002-11-04",23.1542,24.4879,23.0603,23.4986,10508511.0],["2002-11-05",22.7347,23.2607,22.5406,22.9163,7407632.0],["2002-11-06",23.1668,23.1668,22.3215,23.0603,7086142.0],["2002-11-07",22.6032,22.8224,22.0335,22.2276,5391523.0],["2002-11-08",21.9521,22.7285,21.9521,22.2589,4648578.0],["2002-11-11",22.071,22.2276,21.8957,22.0084,3088884.0],["2002-11-12",21.9145,22.3215,21.8519,21.9521,4320233.0],["2002-11-13",21.9583,22.5406,21.5701,22.0397,5948475.0],["2002-11-14",22.5907,23.148,22.4029,23.1354,5205187.0],["2002-11-15",23.1417,23.58,22.7911,23.5737,6769450.0],["2002-11-18",23.7553,23.7929,22.9351,23.004,6372786.0],["2002-11-19",23.0102,23.699,23.0102,23.3295,4646293.0],["2002-11-20",23.3546,24.4566,23.3295,24.131,7727979.0],["2002-11-21",24.2813,24.8824,24.2312,24.6695,6910202.0],["2002-11-22",24.6757,24.945,24.5317,24.7383,5533646.0],["2002-11-25",24.7383,24.9387,24.3251,24.6569,4595339.0],["2002-11-26",24.6569,24.6569,23.699,23.7365,6636924.0],["2002-11-27",23.9181,24.826,23.8993,24.5067,4706386.0],["2002-11-29",24.6882,24.7947,24.3626,24.3752,2440992.0],["2002-12-02",24.3814,24.8886,23.8868,24.1811,5909288.0],["2002-12-03",24.1811,24.1811,23.699,23.7991,4591683.0],["2002-12-04",23.5299,23.7804,23.2419,23.6551,5408431.0],["2002-12-05",23.8242,23.9118,23.2106,23.3922,3951331.0],["2002-12-06",22.885,23.7804,22.8537,23.5424,4147721.0],["2002-12-09",23.1981,23.4485,22.9163,22.9163,4127499.0],["2002-12-10",23.0102,23.2481,22.8599,23.1104,3943791.0],["2002-12-11",22.8224,23.1417,22.6471,22.9539,3027762.0],["2002-12-12",22.8349,23.3233,22.7034,22.9476,3085456.0],["2002-12-13",22.9539,22.9539,22.3841,22.5031,3813321.0],["2002-12-16",22.5281,23.1167,22.5031,23.054,4270993.0],["2002-12-17",23.0541,23.5111,22.8537,23.0353,3823603.0],["2002-12-18",23.0415,23.0415,22.3465,22.5657,4080544.0],["2002-12-19",22.2276,22.9789,22.1775,22.4718,5660459.0],["2002-12-20",22.8224,23.2732,22.6659,23.1793,7699646.0],["2002-12-23",23.2294,23.4673,22.9226,23.1104,3428882.0],["2002-12-24",22.9539,23.1041,22.7285,22.8286,1271793.0],["2002-12-26",22.885,23.3859,22.6658,22.8161,2143951.0],["2002-12-27",22.6972,22.8349,22.165,22.3403,2533074.0],["2002-12-30",22.4968,22.5344,22.0084,22.3277,2862790.0],["2002-12-31",22.2775,22.3089,21.6688,22.1834,3618988.0],["2003-01-02",22.4658,23.0431,22.1834,23.0118,3656803.0],["2003-01-03",23.0243,23.3004,22.9176,23.0933,2924026.0],["2003-01-06",23.0431,24.0284,22.9992,23.9028,4954873.0],["2003-01-07",23.7522,23.9719,23.4196,23.5828,3612933.0],["2003-01-08",23.5891,23.9656,23.2565,23.4071,4426825.0],["2003-01-09",23.5012,24.1727,23.5012,23.9028,6270193.0],["2003-01-10",23.4699,24.2103,23.382,23.9593,4836285.0],["2003-01-13",24.3296,24.4425,23.9593,24.1853,3754941.0],["2003-01-14",24.066,24.4425,23.8338,24.1162,4033931.0],["2003-01-15",24.0409,24.0911,23.4824,23.6393,3324460.0],["2003-01-16",23.7209,23.8401,23.313,23.451,3385125.0],["2003-01-17",23.2188,23.5954,23.0306,23.1749,3350508.0],["2003-01-21",23.3883,23.4071,22.4282,22.5599,4340112.0],["2003-01-22",22.4407,22.5662,21.9324,22.014,5381126.0],["2003-01-23",22.2085,22.3089,21.3425,22.1332,8345710.0],["2003-01-24",22.1395,22.1395,20.8593,21.148,7413458.0],["2003-01-27",20.8781,21.4931,20.4263,20.9723,10461785.0],["2003-01-28",21.4492,22.1897,21.3425,21.9763,8525534.0],["2003-01-29",21.9826,22.3215,21.4617,22.0642,5818691.0],["2003-01-30",22.0642,22.3403,21.7002,21.7881,5312122.0],["2003-01-31",21.6186,22.5285,21.6186,22.2964,6339084.0],["2003-02-03",22.3717,22.6792,22.2462,22.4031,4121216.0],["2003-02-04",22.1207,22.1269,21.6626,21.7755,4895921.0],["2003-02-05",22.0767,22.334,21.5872,21.7441,4978065.0],["2003-02-06",21.5245,21.6186,20.8091,21.1856,6861533.0],["2003-02-07",21.1919,21.65,20.966,21.1731,4784645.0],["2003-02-10",21.0538,21.1793,20.602,21.0664,5139495.0],["2003-02-11",21.2421,21.4178,20.6585,20.8154,4919113.0],["2003-02-12",20.8217,20.8217,20.2882,20.3949,4094825.0],["2003-02-13",20.3949,20.5455,20.031,20.4263,4749572.0],["2003-02-14",20.3887,20.8719,20.1627,20.8028,6052211.0],["2003-02-18",21.0852,21.9073,21.0538,21.5245,5718040.0],["2003-02-19",21.5245,21.6124,21.2421,21.4931,5566320.0],["2003-02-20",21.4994,21.5559,21.035,21.1292,3774592.0],["2003-02-21",21.1166,21.3362,20.7275,21.1166,5227922.0],["2003-02-24",20.9409,20.9785,20.6334,20.6961,4236605.0],["2003-02-25",20.6961,20.8656,20.1502,20.7463,5476180.0],["2003-02-26",20.7526,20.8342,20.351,20.5393,5944819.0],["2003-02-27",20.7087,21.0664,20.4828,20.7589,4444533.0],["2003-02-28",20.7777,21.286,20.7652,21.0727,5481435.0],["2003-03-03",21.2107,21.399,20.7714,20.8091,4525648.0],["2003-03-04",20.8091,20.8593,20.5581,20.5581,4275677.0],["2003-03-05",20.533,20.8216,20.4953,20.7965,6359877.0],["2003-03-06",20.6397,20.7966,20.3887,20.4263,5486919.0],["2003-03-07",20.1,21.0413,20.0686,20.7526,6564721.0],["2003-03-10",20.4388,20.6397,19.8992,20.0058,4934651.0],["2003-03-11",20.0059,20.2569,19.7674,19.8239,5206786.0],["2003-03-12",19.7674,19.918,19.3909,19.7611,8296698.0],["2003-03-13",20.2255,20.8216,20.0372,20.7338,7768651.0],["2003-03-14",20.9534,21.3864,20.7965,21.0099,6414258.0],["2003-03-17",21.0099,22.4344,20.8781,22.3779,8128870.0],["2003-03-18",22.4281,22.6541,22.2273,22.629,7720781.0],["2003-03-19",23.1247,23.1247,22.3528,22.7796,5902548.0],["2003-03-20",22.7796,23.2188,22.447,23.0306,5590540.0],["2003-03-21",23.2188,23.8338,22.7168,23.7585,7677482.0],["2003-03-24",23.1561,23.2,22.5913,22.8109,6459271.0],["2003-03-25",22.5913,22.5976,21.9324,22.1269,10939221.0],["2003-03-26",22.0893,22.2022,21.8696,22.0767,7669142.0],["2003-03-27",21.8383,21.8445,21.468,21.6061,8269165.0],["2003-03-28",21.4617,21.537,21.286,21.4743,5655775.0],["2003-03-31",21.104,21.1292,20.8028,20.853,6596481.0],["2003-04-01",20.8593,21.2421,20.6208,21.0978,7810008.0],["2003-04-02",21.5758,22.1671,21.5758,21.8526,6763395.0],["2003-04-03",22.0979,22.23,21.7834,21.8149,4611790.0],["2003-04-04",22.0728,22.3244,21.8652,22.3181,5594082.0],["2003-04-07",23.0226,23.2742,22.4879,22.5005,8215812.0],["2003-04-08",22.5005,22.5005,22.0916,22.1608,5779618.0],["2003-04-09",22.0162,22.4376,21.5695,21.6387,7317834.0],["2003-04-10",21.7016,22.0099,21.4186,21.9344,7553981.0],["2003-04-11",22.1608,22.3936,21.6513,21.7771,5901062.0],["2003-04-14",21.796,22.4187,21.7645,22.3999,4262881.0],["2003-04-15",22.3999,23.2113,22.2992,23.2113,7851822.0],["2003-04-16",23.2113,23.4189,22.815,22.8653,5755741.0],["2003-04-17",22.8716,23.4818,22.8653,23.3245,4659203.0],["2003-04-21",23.3246,23.4629,22.8025,22.9408,3888153.0],["2003-04-22",22.9408,23.897,22.7144,23.8341,6167600.0],["2003-04-23",23.8215,23.8718,23.5258,23.6013,5986290.0],["2003-04-24",23.0855,23.5384,22.9912,23.3057,7924940.0],["2003-04-25",22.6452,23.4,22.6452,23.0792,4644693.0],["2003-04-28",23.2365,23.7523,23.1987,23.5824,4648463.0],["2003-04-29",23.746,24.2178,23.4818,23.7334,5748315.0],["2003-04-30",23.7963,23.9787,23.5384,23.8152,5401577.0],["2003-05-01",23.8152,23.9284,23.2742,23.746,4806923.0],["2003-05-02",23.4441,24.3058,23.4441,24.1926,5089455.0],["2003-05-05",24.2996,24.375,23.9473,24.0983,4094253.0],["2003-05-06",24.1863,24.8594,24.1612,24.5952,6729121.0],["2003-05-07",24.6141,24.7713,24.331,24.5386,5300468.0],["2003-05-08",24.1926,24.5386,24.0416,24.0731,5569633.0],["2003-05-09",24.2681,25.0795,24.2304,25.0355,8671884.0],["2003-05-12",24.8657,25.7526,24.8468,25.4255,7478350.0],["2003-05-13",25.4255,25.5702,25.262,25.35,5424769.0],["2003-05-14",25.5073,25.74,25.3941,25.4192,7454016.0],["2003-05-15",25.4192,25.7841,25.3375,25.7841,5365475.0],["2003-05-16",25.7841,25.9539,25.545,25.5513,7115503.0],["2003-05-19",25.2557,25.4255,24.8783,24.9663,6073461.0],["2003-05-20",24.8154,25.2683,24.6518,24.9475,7884268.0],["2003-05-21",24.7525,25.3249,24.6266,25.2179,6157317.0],["2003-05-22",25.2179,25.306,24.8783,25.1299,6441563.0],["2003-05-23",25.1299,25.3311,25.0355,25.155,3691077.0],["2003-05-27",25.155,25.8784,24.6958,25.6142,6741917.0],["2003-05-28",25.6142,26.5452,25.6142,26.1866,7456415.0],["2003-05-29",26.1929,26.4823,25.545,25.8092,8547127.0],["2003-05-30",25.9162,26.5452,25.4192,26.2055,6359534.0],["2003-06-02",26.4194,27.105,26.4131,26.6584,7017137.0],["2003-06-03",26.627,26.9729,26.3565,26.6395,4316463.0],["2003-06-04",26.7528,27.3944,26.7025,27.3378,5797669.0],["2003-06-05",27.3378,27.646,27.1805,27.363,7372329.0],["2003-06-06",27.3629,28.0674,27.0484,27.1616,6365932.0],["2003-06-09",27.0987,27.2812,26.7716,26.9037,5232606.0],["2003-06-10",27.0925,27.3629,26.8597,27.1113,4793671.0],["2003-06-11",27.0799,27.5642,27.0044,27.4573,4367760.0],["2003-06-12",27.4573,27.6586,27.1868,27.451,3936936.0],["2003-06-13",27.5202,27.5705,26.9918,27.3189,3773449.0],["2003-06-16",27.6271,28.0549,27.451,28.0486,5404661.0],["2003-06-17",28.0486,28.2058,27.5265,27.6837,5723066.0],["2003-06-18",27.6837,27.9416,27.2749,27.6208,4656918.0],["2003-06-19",27.6837,27.8033,26.9918,27.0736,5781675.0],["2003-06-20",27.3818,27.6775,26.8849,27.0044,8041586.0],["2003-06-23",27.0044,27.0233,26.325,26.5012,4459957.0],["2003-06-24",26.5012,26.8283,26.4194,26.7528,3903576.0],["2003-06-25",26.7528,27.1868,26.6773,26.715,5946647.0],["2003-06-26",26.7591,26.8534,26.5074,26.7905,4127499.0],["2003-06-27",26.6207,27.061,26.5578,26.6836,4409917.0],["2003-06-30",26.7087,26.8975,26.2999,26.2999,6536159.0],["2003-07-01",26.0666,26.5016,25.8774,26.426,5921056.0],["2003-07-02",26.426,26.7349,26.4197,26.6656,4600708.0],["2003-07-03",26.4701,26.8421,26.3629,26.653,2033817.0],["2003-07-07",27.1007,27.6744,27.0565,27.4727,5014281.0],["2003-07-08",27.4601,27.9519,27.3214,27.8825,3669599.0],["2003-07-09",27.8069,28.1347,27.5357,27.624,3627556.0],["2003-07-10",27.397,27.5483,27.0061,27.2961,3894208.0],["2003-07-11",27.315,27.8006,27.315,27.7186,3230550.0],["2003-07-14",28.3365,29.2256,28.2924,28.6266,8678510.0],["2003-07-15",29.0049,29.0679,28.3807,28.4626,6472524.0],["2003-07-16",28.8473,28.8599,28.2356,28.7148,5678510.0],["2003-07-17",28.4374,28.5194,28.0213,28.2609,4864047.0],["2003-07-18",28.532,28.759,28.3302,28.7148,4430252.0],["2003-07-21",28.6581,28.6707,27.9077,28.0338,3738947.0],["2003-07-22",28.0717,28.3617,27.6871,28.2293,3444990.0],["2003-07-23",28.3113,28.3428,27.9014,28.1726,3134354.0],["2003-07-24",28.4248,28.8346,27.8762,27.996,4773678.0],["2003-07-25",27.9897,28.759,27.7312,28.7527,4882098.0],["2003-07-28",28.9103,29.1247,28.3239,28.3807,9912944.0],["2003-07-29",28.4689,28.7716,27.9456,28.2798,6137439.0],["2003-07-30",28.1537,28.2546,27.933,27.9645,4679767.0],["2003-07-31",28.1537,28.2987,27.7438,27.851,5052553.0],["2003-08-01",27.8384,27.8447,27.3024,27.3781,5097338.0],["2003-08-04",27.3781,27.6366,26.9367,27.5357,4949732.0],["2003-08-05",27.2078,27.4601,26.716,26.7665,6097681.0],["2003-08-06",26.7665,27.8699,26.7097,27.4601,6644351.0],["2003-08-07",27.6177,27.9834,27.397,27.8951,4627671.0],["2003-08-08",27.9645,28.1095,27.7438,27.9834,3313721.0],["2003-08-11",27.9834,28.0276,27.4349,27.7943,3399863.0],["2003-08-12",27.9141,28.3744,27.9078,28.3113,5135268.0],["2003-08-13",28.3428,28.387,28.0465,28.2419,3614532.0],["2003-08-14",28.3302,28.7716,28.2041,28.7212,4156975.0],["2003-08-15",28.8409,28.8473,28.5194,28.6896,3127956.0],["2003-08-18",28.6896,28.9292,28.595,28.7527,3330972.0],["2003-08-19",28.8157,28.8914,28.5509,28.8725,3392208.0],["2003-08-20",28.8725,28.8725,28.5635,28.6707,3536502.0],["2003-08-21",28.759,29.1247,28.6707,28.9607,5116988.0],["2003-08-22",29.0995,29.2571,28.4942,28.6392,4502228.0],["2003-08-25",28.5761,28.6329,28.3428,28.4563,3354279.0],["2003-08-26",28.242,28.4626,27.9519,28.0906,4005827.0],["2003-08-27",28.368,28.368,27.9267,28.0402,3710728.0],["2003-08-28",28.1032,28.3996,27.7312,28.3428,3805210.0],["2003-08-29",28.1852,28.4626,28.1789,28.4059,2520165.0],["2003-09-02",28.4248,28.8283,28.2356,28.7401,3873986.0],["2003-09-03",28.7401,28.8788,28.4563,28.7905,5803496.0],["2003-09-04",28.5887,28.8031,28.5824,28.6833,2814121.0],["2003-09-05",28.6833,28.822,28.4437,28.5005,3138810.0],["2003-09-08",28.5635,28.9292,28.5005,28.8157,3264138.0],["2003-09-09",28.5509,28.8788,28.5131,28.7274,4639209.0],["2003-09-10",28.7022,28.8094,28.3113,28.4059,4135039.0],["2003-09-11",28.532,28.8977,28.532,28.6455,3918428.0],["2003-09-12",28.5005,28.6266,28.1032,28.3113,5796070.0],["2003-09-15",28.2798,28.4311,28.1474,28.1474,4044556.0],["2003-09-16",28.1789,28.5887,28.1789,28.532,5358163.0],["2003-09-17",28.5005,28.8346,28.4626,28.595,3607220.0],["2003-09-18",28.7779,29.7994,28.6707,29.6859,9114704.0],["2003-09-19",29.4778,29.7679,29.4778,29.667,8489432.0],["2003-09-22",29.667,29.7111,29.276,29.3958,5003427.0],["2003-09-23",29.3643,29.8372,29.3643,29.6418,5533074.0],["2003-09-24",29.6481,29.9192,28.9166,28.9418,6516509.0],["2003-09-25",28.9103,29.2445,28.7527,28.759,4674969.0],["2003-09-26",28.6014,28.6077,28.2041,28.2861,5054838.0],["2003-09-29",28.3491,28.9103,28.3491,28.7401,4829658.0],["2003-09-30",28.595,28.8094,28.2419,28.4122,5397007.0],["2003-10-01",28.5891,29.1073,28.5133,29.1073,4855364.0],["2003-10-02",29.101,29.2969,28.9114,29.1768,2920370.0],["2003-10-03",29.6255,29.7772,29.379,29.4359,4293271.0],["2003-10-06",29.4422,29.6571,29.24,29.4106,2235348.0],["2003-10-07",29.4107,29.6445,29.082,29.5813,3875700.0],["2003-10-08",29.5813,29.6066,29.2274,29.398,2594653.0],["2003-10-09",29.6571,30.0173,29.4549,29.7709,4969953.0],["2003-10-10",29.9099,30.2954,29.8783,30.0236,4151377.0],["2003-10-13",30.289,30.5734,30.2575,30.4344,3906089.0],["2003-10-14",30.4344,30.9715,30.3396,30.9715,5079516.0],["2003-10-15",30.9716,31.0348,30.1816,30.5229,7015309.0],["2003-10-16",30.5229,30.8452,30.3586,30.5734,4684565.0],["2003-10-17",30.5734,30.6429,30.0742,30.2322,3274420.0],["2003-10-20",30.3017,30.3902,30.1374,30.2827,4483834.0],["2003-10-21",30.5102,30.7946,30.466,30.5861,3814349.0],["2003-10-22",30.5861,30.5861,29.6824,29.7266,4466469.0],["2003-10-23",30.1311,30.2638,29.5118,30.0995,3974066.0],["2003-10-24",29.9541,30.1943,29.7456,30.0932,3548726.0],["2003-10-27",30.3396,30.4913,29.4486,29.5434,6904147.0],["2003-10-28",29.4486,30.0426,29.3601,30.0426,5393237.0],["2003-10-29",30.0426,30.15,29.733,29.9225,3430938.0],["2003-10-30",30.0552,30.0679,29.3538,29.398,5092197.0],["2003-10-31",29.6381,29.8277,29.4738,29.6571,3287216.0],["2003-11-03",29.9352,29.9541,29.5686,29.8467,4046955.0],["2003-11-04",29.8151,29.8277,29.5434,29.7772,3097795.0],["2003-11-05",29.5876,29.9289,29.5876,29.8973,4354164.0],["2003-11-06",29.7646,30.2196,29.6129,29.9352,3765338.0],["2003-11-07",30.1753,30.1753,29.3411,29.3854,4474009.0],["2003-11-10",29.3222,29.3538,28.9683,29.1199,3479950.0],["2003-11-11",29.1326,29.1326,28.5196,28.7408,5045356.0],["2003-11-12",28.7155,29.1831,28.6081,29.082,3121673.0],["2003-11-13",29.0883,29.0883,28.8166,28.943,2938650.0],["2003-11-14",28.7598,28.9304,28.488,28.646,5147264.0],["2003-11-17",28.0583,28.1278,27.5085,27.7613,12122587.0],["2003-11-18",27.7739,28.2479,27.7107,28.1089,12492860.0],["2003-11-19",28.0899,28.4185,27.9762,28.3616,8130241.0],["2003-11-20",27.9635,28.5323,27.9635,28.0583,6084999.0],["2003-11-21",28.0646,28.4627,28.0267,28.3743,7015195.0],["2003-11-24",28.5007,28.6271,28.2732,28.5323,5461899.0],["2003-11-25",28.6776,28.7471,28.6081,28.6586,4417000.0],["2003-11-26",28.665,28.9999,28.665,28.8988,4965498.0],["2003-11-28",28.9177,29.0378,28.8103,28.8861,2138238.0],["2003-12-01",29.0631,29.2843,28.9556,29.101,6133326.0],["2003-12-02",28.943,29.0947,28.8356,28.943,6001028.0],["2003-12-03",29.0315,29.2021,28.962,29.0631,4521421.0],["2003-12-04",28.8925,29.2211,28.8672,29.1136,2908603.0],["2003-12-05",29.0062,29.0378,28.7218,28.7534,3707300.0],["2003-12-08",28.7914,29.1642,28.7914,29.1642,4262310.0],["2003-12-09",29.2148,29.2211,28.804,28.8798,4665029.0],["2003-12-10",28.9051,28.9367,28.4248,28.5575,4193648.0],["2003-12-11",28.488,28.7092,28.4691,28.5955,4909288.0],["2003-12-12",28.6902,28.785,28.4059,28.5638,3822689.0],["2003-12-15",29.1642,29.1642,28.6207,28.6334,4855250.0],["2003-12-16",28.7408,28.9683,28.5765,28.6081,5191934.0],["2003-12-17",28.627,28.6776,28.3111,28.4375,4797784.0],["2003-12-18",28.8166,29.6129,28.6902,29.556,7733691.0],["2003-12-19",29.7772,29.9731,29.6255,29.8341,8645607.0],["2003-12-22",29.8341,29.992,29.7961,29.9794,4296927.0],["2003-12-23",30.0047,30.1437,29.8909,30.1311,3571118.0],["2003-12-24",30.1311,30.2891,30.0931,30.2575,1745230.0],["2003-12-26",30.2575,30.2638,30.1879,30.2259,1021707.0],["2003-12-29",30.2827,30.6493,30.2385,30.6493,4725580.0],["2003-12-30",30.605,30.6429,30.472,30.5796,2810808.0],["2003-12-31",30.5923,30.6429,30.3263,30.5416,3048212.0],["2004-01-02",30.6683,30.7443,30.225,30.2377,3041586.0],["2004-01-05",30.4466,30.6049,30.282,30.5036,4229407.0],["2004-01-06",30.3643,30.6049,30.3516,30.5543,4138924.0],["2004-01-07",30.6746,30.6746,30.4466,30.6429,4480635.0],["2004-01-08",30.6999,30.8582,30.2693,30.5543,6395407.0],["2004-01-09",30.301,30.5859,30.2693,30.3263,4529076.0],["2004-01-12",30.3263,30.5859,30.1363,30.206,5739746.0],["2004-01-13",30.2693,30.396,30.035,30.3136,4184508.0],["2004-01-14",30.3643,30.9659,30.3643,30.8709,6077231.0],["2004-01-15",30.9659,31.5042,30.8076,31.4598,7942648.0],["2004-01-16",31.4598,31.6815,31.4092,31.6055,5478807.0],["2004-01-20",31.5675,31.8461,31.5042,31.8144,5506569.0],["2004-01-21",31.6751,31.9728,31.5042,31.9158,6175825.0],["2004-01-22",31.8208,31.9791,31.6435,31.6625,3897635.0],["2004-01-23",31.7575,32.0677,31.3712,31.6371,3973266.0],["2004-01-26",31.6371,32.2641,31.3648,32.2641,6449903.0],["2004-01-27",32.2641,32.2641,31.9348,31.9664,5712556.0],["2004-01-28",32.2197,32.549,31.3902,31.5042,6779161.0],["2004-01-29",31.8144,32.4857,31.7701,32.2641,8139724.0],["2004-01-30",32.264,32.91,32.1311,32.8276,6215126.0],["2004-02-02",32.8593,33.5559,32.853,33.2709,10193762.0],["2004-02-03",33.2456,33.5242,32.9923,33.2519,5530218.0],["2004-02-04",33.0936,33.3089,32.929,33.0936,6775506.0],["2004-02-05",32.967,33.1569,32.8593,32.9796,6159374.0],["2004-02-06",33.1506,33.6509,32.9416,33.6002,7119045.0],["2004-02-09",33.4672,33.9611,33.4672,33.6318,6394836.0],["2004-02-10",33.5622,33.8472,33.2709,33.4672,5800983.0],["2004-02-11",33.3406,34.1828,33.2393,34.0118,5647549.0],["2004-02-12",33.9548,33.9738,33.5685,33.7838,4410602.0],["2004-02-13",33.8155,33.9738,33.5685,33.9738,3817663.0],["2004-02-17",33.8915,34.1131,33.7965,33.9928,3482006.0],["2004-02-18",33.9992,34.1195,33.7585,33.8155,3167257.0],["2004-02-19",33.9738,34.0941,33.7459,33.8155,3420884.0],["2004-02-20",33.8345,33.8788,33.5749,33.6635,4353707.0],["2004-02-23",33.6255,33.7395,33.3722,33.6002,4739404.0],["2004-02-24",33.6002,33.7015,33.3786,33.6762,5325146.0],["2004-02-25",33.5939,34.5121,33.5939,33.9295,4736776.0],["2004-02-26",33.7839,33.9675,33.6952,33.8092,4329487.0],["2004-02-27",33.7522,34.1068,33.7015,33.8282,5364446.0],["2004-03-01",33.8282,34.1385,33.7838,33.9738,4075745.0],["2004-03-02",33.7838,34.1321,33.7838,33.8218,6116074.0],["2004-03-03",33.7838,33.9612,33.6762,33.8725,4493774.0],["2004-03-04",33.8155,33.9485,33.7458,33.7902,5316006.0],["2004-03-05",33.6255,33.9548,33.4166,33.4166,7314749.0],["2004-03-08",33.4799,33.8092,33.4229,33.6509,4797327.0],["2004-03-09",33.5939,33.7522,33.5939,33.6762,3959899.0],["2004-03-10",33.6572,33.7205,33.0366,33.0493,5537873.0],["2004-03-11",32.7073,33.3342,32.625,32.6313,7105792.0],["2004-03-12",32.7073,33.1696,32.5427,33.0049,6053696.0],["2004-03-15",32.8466,32.853,32.2324,32.2641,6754827.0],["2004-03-16",32.473,32.568,31.7384,32.0741,7941049.0],["2004-03-17",32.359,32.4604,32.1691,32.2957,6156861.0],["2004-03-18",32.2324,32.8656,32.2007,32.6503,4875129.0],["2004-03-19",32.6503,32.7453,32.3337,32.3464,5035416.0],["2004-03-22",32.2957,32.2957,31.7068,31.7954,5935679.0],["2004-03-23",31.9474,32.0804,31.7574,31.7954,5383411.0],["2004-03-24",31.9031,31.9728,31.4472,31.6815,5828059.0],["2004-03-25",31.8144,31.8904,31.4345,31.6308,5518222.0],["2004-03-26",31.6308,31.9158,31.5422,31.6815,4963213.0],["2004-03-29",31.8714,32.3337,31.8081,32.2071,5558094.0],["2004-03-30",32.3907,32.9416,32.359,32.872,8739175.0],["2004-03-31",32.8402,32.9354,32.7007,32.8973,6598309.0],["2004-04-01",32.8974,33.259,32.7895,33.1194,5640580.0],["2004-04-02",33.4684,33.4684,33.1194,33.2653,5736547.0],["2004-04-05",33.2019,33.3732,33.1385,33.3669,3745801.0],["2004-04-06",33.2146,33.278,33.1575,33.2463,3127499.0],["2004-04-07",33.278,33.3986,33.1511,33.2336,4161430.0],["2004-04-08",33.3605,33.5128,32.9291,33.0813,4327088.0],["2004-04-12",33.0306,33.3986,32.9925,33.1575,2455501.0],["2004-04-13",33.2463,33.278,32.5611,32.6118,5104421.0],["2004-04-14",32.3581,32.504,31.3746,31.5967,7895122.0],["2004-04-15",31.5967,31.8885,31.0257,31.565,8332229.0],["2004-04-16",31.6918,32.174,31.4254,32.0916,6154690.0],["2004-04-19",31.99,32.1042,31.7299,31.8568,3832972.0],["2004-04-20",31.8314,31.8949,31.4063,31.4127,5814235.0],["2004-04-21",31.1526,31.6475,31.0955,31.6475,5087627.0],["2004-04-22",31.4571,32.3009,31.4254,32.2185,9427282.0],["2004-04-23",32.0916,32.1296,31.8505,31.8949,5265280.0],["2004-04-26",31.9012,31.9203,31.6538,31.9012,4247801.0],["2004-04-27",31.9456,32.2185,31.7934,31.8188,5426140.0],["2004-04-28",31.6728,31.7109,31.1145,31.1145,5684108.0],["2004-04-29",31.1208,31.4063,30.9178,31.1145,6531589.0],["2004-04-30",31.1525,31.3112,30.9685,31.0574,4817434.0],["2004-05-03",31.0828,31.381,31.0764,31.3366,3590198.0],["2004-05-04",31.3112,31.6665,31.216,31.2858,4861876.0],["2004-05-05",31.216,31.565,31.216,31.419,3610762.0],["2004-05-06",31.2604,31.3873,30.8861,31.2033,4125214.0],["2004-05-07",30.8988,31.2604,30.7148,30.7655,5708329.0],["2004-05-10",30.645,30.8607,30.1374,30.6133,6574889.0],["2004-05-11",30.5244,30.8353,30.4229,30.5435,5208271.0],["2004-05-12",30.4546,30.6957,30.0232,30.5879,6625843.0],["2004-05-13",30.3912,30.8988,30.3848,30.7528,4629041.0],["2004-05-14",30.7528,31.1081,30.7211,31.0003,4549526.0],["2004-05-17",30.7719,31.2795,30.5815,30.9432,5570090.0],["2004-05-18",30.9495,31.1208,30.9114,31.0828,4861076.0],["2004-05-19",31.1462,31.5079,30.9051,30.9876,4432652.0],["2004-05-20",30.9939,31.3683,30.9939,31.2985,3815949.0],["2004-05-21",31.3048,31.7045,31.2985,31.4888,4809551.0],["2004-05-24",31.6094,31.7236,31.5079,31.6792,3713127.0],["2004-05-25",31.5967,32.0408,31.4127,32.0154,4436193.0],["2004-05-26",31.8187,32.0916,31.6601,31.8822,4301268.0],["2004-05-27",32.1043,32.4723,32.0345,32.3707,5499943.0],["2004-05-28",32.3073,32.3263,32.0218,32.1677,2601394.0],["2004-06-01",32.136,32.1804,31.8822,32.1043,3986862.0],["2004-06-02",32.2629,32.4088,32.0471,32.3073,3137553.0],["2004-06-03",32.2058,32.3644,32.0789,32.1994,2714498.0],["2004-06-04",32.3581,32.5167,32.2946,32.3454,2732777.0],["2004-06-07",32.4532,32.6753,32.4215,32.6436,3891237.0],["2004-06-08",32.504,32.7895,32.4532,32.7831,3162916.0],["2004-06-09",32.6436,32.7451,32.4279,32.504,3429681.0],["2004-06-10",32.5992,32.6118,32.4659,32.4849,2586085.0],["2004-06-14",32.2312,32.4786,32.2312,32.3898,3929053.0],["2004-06-15",32.6562,32.6689,32.3644,32.4976,4076088.0],["2004-06-16",32.4786,32.7387,32.4596,32.6816,3463955.0],["2004-06-17",32.6119,32.7387,32.485,32.6499,3187936.0],["2004-06-18",32.6563,32.9735,32.6436,32.9672,5571918.0],["2004-06-21",32.872,33.1067,32.6436,32.6753,3617274.0],["2004-06-22",32.5357,32.7705,32.4469,32.6753,3547584.0],["2004-06-23",32.5865,32.6436,32.3263,32.6055,3150577.0],["2004-06-24",32.4849,32.5611,32.1994,32.3327,3576602.0],["2004-06-25",32.3581,32.5801,32.2946,32.5801,6326517.0],["2004-06-28",32.6372,32.6753,32.3073,32.32,3561179.0],["2004-06-29",32.32,32.6245,32.2946,32.5294,3425454.0],["2004-06-30",32.4976,32.8027,32.2941,32.6628,5050725.0],["2004-07-01",32.6565,32.9108,32.4086,32.6311,4143836.0],["2004-07-02",32.6311,32.7264,32.4721,32.5739,2871016.0],["2004-07-06",32.4213,32.5421,32.2687,32.3132,3380327.0],["2004-07-07",32.3259,32.8345,32.3259,32.4276,4471610.0],["2004-07-08",32.3895,32.3895,31.9127,31.9572,3865760.0],["2004-07-09",32.1161,32.1479,31.6584,31.7919,2867131.0],["2004-07-12",31.6902,31.8173,31.4168,31.6012,4086942.0],["2004-07-13",31.5186,31.5694,31.2897,31.4614,4071290.0],["2004-07-14",31.3406,31.6076,31.0672,31.3088,4588598.0],["2004-07-15",31.4041,31.4296,30.9973,31.0863,4699760.0],["2004-07-16",31.277,31.277,30.9146,30.9782,3920599.0],["2004-07-19",31.1181,31.1499,30.7049,30.8002,3307894.0],["2004-07-20",30.7366,31.2261,30.654,31.2261,4787044.0],["2004-07-21",31.3724,31.5631,30.7303,30.7366,4677710.0],["2004-07-22",30.5141,30.8129,30.3234,30.7239,5264823.0],["2004-07-23",30.5142,30.7049,30.4569,30.5841,3663430.0],["2004-07-26",30.5841,31.1499,30.4824,31.0863,8448760.0],["2004-07-27",31.2134,31.4677,31.2134,31.4296,7606306.0],["2004-07-28",31.4359,31.7474,31.3024,31.7157,5518337.0],["2004-07-29",31.7411,31.9127,31.6902,31.7601,4768308.0],["2004-07-30",31.8046,31.9445,31.7347,31.9445,3386382.0],["2004-08-02",31.6584,32.0399,31.544,31.9636,3597281.0],["2004-08-03",31.9636,31.9636,31.633,31.7284,3571118.0],["2004-08-04",31.5631,32.1034,31.5249,31.9191,3354736.0],["2004-08-05",31.8937,31.9191,31.4677,31.4995,4079630.0],["2004-08-06",31.4995,31.6584,31.3215,31.366,4543471.0],["2004-08-09",31.366,31.5122,31.3406,31.3406,2537187.0],["2004-08-10",31.4359,31.8936,31.4359,31.8428,3827373.0],["2004-08-11",31.8428,31.9318,31.6902,31.8682,3656346.0],["2004-08-12",31.7538,31.8937,31.4359,31.4487,4369816.0],["2004-08-13",31.4677,31.5313,31.3342,31.3723,3755398.0],["2004-08-16",31.3724,31.5567,31.3406,31.4169,5017251.0],["2004-08-17",31.6266,31.7283,31.4804,31.6139,4334628.0],["2004-08-18",31.5631,31.8047,31.5377,31.8047,3633269.0],["2004-08-19",31.722,31.811,31.5059,31.6775,2629498.0],["2004-08-20",31.5694,31.7919,31.5504,31.7856,2961956.0],["2004-08-23",31.6775,31.811,31.5885,31.5949,3076545.0],["2004-08-24",31.722,31.7538,31.5059,31.6266,2289158.0],["2004-08-25",31.6584,31.7792,31.5059,31.7538,3350623.0],["2004-08-26",31.7665,31.9191,31.722,31.8619,3176511.0],["2004-08-27",31.8619,31.9,31.7665,31.7856,1560608.0],["2004-08-30",31.6584,31.7601,31.5503,31.5503,2150006.0],["2004-08-31",31.6584,31.7983,31.4995,31.7983,2726608.0],["2004-09-01",31.7856,31.9381,31.6902,31.8555,3478008.0],["2004-09-02",31.8174,32.1034,31.7792,32.0844,2895464.0],["2004-09-03",32.0526,32.1924,31.9509,31.9509,1978065.0],["2004-09-07",32.1034,32.4849,32.0971,32.4149,5229407.0],["2004-09-08",32.4531,32.5039,32.2941,32.3831,4191591.0],["2004-09-09",32.3831,32.4276,32.2306,32.3577,3282760.0],["2004-09-10",32.3577,32.6565,32.2942,32.6311,3056324.0],["2004-09-13",32.612,32.8917,32.5929,32.7328,3695076.0],["2004-09-14",32.5866,32.6629,32.434,32.6311,3031761.0],["2004-09-15",32.6311,32.6311,32.3323,32.3577,2765566.0],["2004-09-16",32.3704,32.5039,32.2687,32.3577,2843825.0],["2004-09-17",32.5421,32.7328,32.4785,32.6756,4348680.0],["2004-09-20",32.5484,32.6438,32.4404,32.523,2019536.0],["2004-09-21",32.5802,32.7773,32.5611,32.7264,2973152.0],["2004-09-22",32.4721,32.5802,32.2751,32.3386,4274077.0],["2004-09-23",32.3895,32.4848,32.3068,32.3386,3985948.0],["2004-09-24",32.3068,32.7073,32.3005,32.5548,3334057.0],["2004-09-27",32.4531,32.5294,32.1543,32.1988,3520850.0],["2004-09-28",32.3005,32.4213,32.2369,32.3132,3409231.0],["2004-09-29",32.3132,32.6628,32.2623,32.6628,4225180.0],["2004-09-30",32.5993,32.7837,32.5993,32.7137,4195019.0],["2004-10-01",32.7201,33.0316,32.6247,32.8345,3477322.0],["2004-10-04",33.4384,33.5083,32.9616,33.4575,5604478.0],["2004-10-05",33.6164,33.6546,33.3749,33.5401,3657146.0],["2004-10-06",33.6102,33.9415,33.6038,33.9415,5595567.0],["2004-10-07",33.9415,34.0499,33.7823,33.8141,3853307.0],["2004-10-08",33.6293,33.7568,33.1897,33.2916,3059294.0],["2004-10-11",33.3044,33.5784,33.3044,33.4701,1873872.0],["2004-10-12",33.2725,33.623,33.2088,33.5847,2806581.0],["2004-10-13",33.5848,33.674,33.1387,33.2279,2848052.0],["2004-10-14",33.2279,33.349,32.8456,32.9476,3297155.0],["2004-10-15",33.0877,33.8969,33.0622,33.4509,7020336.0],["2004-10-18",33.3872,33.6102,33.1324,33.5784,2833429.0],["2004-10-19",33.7058,33.8014,33.1769,33.2407,3454930.0],["2004-10-20",33.1642,33.247,32.9412,33.2024,3383868.0],["2004-10-21",33.1642,33.4127,33.0049,33.3171,3499600.0],["2004-10-22",33.3872,33.5019,32.9412,32.9603,2816063.0],["2004-10-25",32.9412,33.1833,32.406,32.5908,7399749.0],["2004-10-26",32.6672,33.1132,32.6481,32.9922,4642751.0],["2004-10-27",33.0177,33.572,32.8775,33.4828,4719753.0],["2004-10-28",33.4191,33.7886,33.3936,33.6102,4171141.0],["2004-10-29",33.6548,33.8651,33.4573,33.8141,3849423.0],["2004-11-01",33.8141,33.8969,33.623,33.7122,4332686.0],["2004-11-02",33.6421,34.7699,33.6293,34.4067,8183366.0],["2004-11-03",34.9164,34.9801,34.413,34.6233,4796755.0],["2004-11-04",34.4258,35.0247,34.4258,35.012,4510682.0],["2004-11-05",35.0438,35.235,34.8846,35.1203,5336228.0],["2004-11-08",34.9674,35.0311,34.8081,34.8909,3802810.0],["2004-11-09",34.9483,35.012,34.8081,34.8081,4071861.0],["2004-11-10",34.8527,34.9674,34.6488,34.8973,4977379.0],["2004-11-11",35.0247,35.3497,34.9801,35.2923,3355078.0],["2004-11-12",35.2987,35.4453,35.2414,35.4453,3371644.0],["2004-11-15",35.4198,35.7383,35.3879,35.681,4329830.0],["2004-11-16",35.681,35.7447,35.4707,35.5281,4037930.0],["2004-11-17",35.6173,35.9677,35.6173,35.7065,4528847.0],["2004-11-18",35.7065,35.9295,35.5663,35.7001,2917286.0],["2004-11-19",35.7001,35.7957,35.3369,35.4899,3629727.0],["2004-11-22",35.3624,35.853,35.2668,35.7575,3606078.0],["2004-11-23",35.6492,35.8913,35.5854,35.8085,3846224.0],["2004-11-24",35.8721,35.9996,35.6682,35.8403,3074603.0],["2004-11-26",35.6937,35.8912,35.6937,35.7511,1520393.0],["2004-11-29",35.9104,35.9996,35.509,35.5663,4658174.0],["2004-11-30",35.4899,35.6874,35.4325,35.4962,4117103.0],["2004-12-01",35.5217,35.9805,35.5217,35.9677,3674969.0],["2004-12-02",35.9677,36.0633,35.7256,35.7766,3496401.0],["2004-12-03",35.681,35.8912,35.5026,35.8403,3919799.0],["2004-12-06",35.7129,35.9614,35.6173,35.8467,2978293.0],["2004-12-07",35.8148,35.8785,35.2414,35.3306,3214441.0],["2004-12-08",35.4899,35.7575,35.3497,35.4771,2793100.0],["2004-12-09",35.2222,35.2923,34.9419,35.235,4691534.0],["2004-12-10",35.4261,35.4261,34.9291,35.1585,4123501.0],["2004-12-13",35.286,35.3306,34.6934,35.0693,4761910.0],["2004-12-14",35.9359,35.9359,35.2987,35.6491,5913515.0],["2004-12-15",35.6491,35.8275,35.4707,35.7702,4431966.0],["2004-12-16",35.7702,35.7829,35.5153,35.6428,3943219.0],["2004-12-17",35.6428,35.8403,35.5281,35.6236,7316349.0],["2004-12-20",35.7447,35.8976,35.5472,35.5854,3038273.0],["2004-12-21",35.5854,36.0951,35.5727,35.9613,4098366.0],["2004-12-22",35.9613,36.35,35.8658,36.2672,3987204.0],["2004-12-23",36.1844,36.3182,35.8658,35.955,2908489.0],["2004-12-27",35.955,36.0633,35.8148,35.8403,2693934.0],["2004-12-28",35.8722,36.0251,35.7447,35.904,2442363.0],["2004-12-29",35.8403,35.9359,35.7511,35.8594,1768422.0],["2004-12-30",35.853,36.1143,35.7766,35.7766,1883811.0],["2004-12-31",35.8785,36.2162,35.7893,35.9167,2171027.0],["2005-01-03",36.0633,36.2735,35.5535,35.6236,5251571.0],["2005-01-04",35.6236,35.6746,34.9546,35.0884,4642294.0],["2005-01-05",35.1523,35.1651,34.7117,34.7628,4681481.0],["2005-01-06",34.6989,34.8139,34.3541,34.584,4947675.0],["2005-01-07",34.6606,34.6989,34.1881,34.3286,4426254.0],["2005-01-10",34.2647,34.584,34.2392,34.3988,4945619.0],["2005-01-11",34.2711,34.2902,34.0093,34.0795,5982406.0],["2005-01-12",34.1051,34.1689,33.7475,34.0029,7552839.0],["2005-01-13",34.0029,34.3988,33.7475,33.7666,5291443.0],["2005-01-14",33.8432,33.9326,33.6453,33.6645,4286645.0],["2005-01-18",33.5559,33.971,33.5431,33.939,6187821.0],["2005-01-19",33.8433,34.1434,33.8177,33.8816,4532960.0],["2005-01-20",33.5878,33.7794,33.4027,33.4601,5629498.0],["2005-01-21",33.441,33.5878,33.0834,33.16,5148749.0],["2005-01-24",33.2366,33.8305,32.9429,33.5878,8676797.0],["2005-01-25",33.5942,34.303,33.5942,34.1242,7493431.0],["2005-01-26",33.6006,34.1881,33.6006,33.9071,3670970.0],["2005-01-27",33.6964,33.9965,33.5623,33.7028,4248029.0],["2005-01-28",33.7794,33.8113,33.3771,33.7155,4988118.0],["2005-01-31",34.0221,34.2328,33.9518,34.0668,4856392.0],["2005-02-01",35.5546,37.0552,35.28,36.2378,31280133.0],["2005-02-02",35.8228,36.0143,35.4652,35.612,10666629.0],["2005-02-03",35.4396,35.5673,35.2417,35.3822,8638638.0],["2005-02-04",35.3439,35.7589,35.3375,35.644,4301725.0],["2005-02-07",35.4716,35.5929,35.3247,35.478,3870102.0],["2005-02-08",35.3119,35.3566,35.1331,35.1651,4640009.0],["2005-02-09",35.1651,35.446,34.8969,34.9735,5436193.0],["2005-02-10",35.1523,35.3439,34.7245,35.1906,4662630.0],["2005-02-11",35.1906,35.4588,35.0373,35.2417,5492174.0],["2005-02-14",35.1906,35.2225,34.7372,34.8649,4615903.0],["2005-02-15",34.8969,34.9863,34.7436,34.8011,5150006.0],["2005-02-16",34.7372,34.999,34.5904,34.8777,5774706.0],["2005-02-17",34.8969,35.0757,34.8011,34.8011,4939564.0],["2005-02-18",34.7372,34.7436,34.5201,34.5648,5961956.0],["2005-02-22",34.501,34.7117,34.2775,34.3413,5808637.0],["2005-02-23",34.3413,34.5712,34.2966,34.4754,4664001.0],["2005-02-24",34.4307,34.8202,34.386,34.7053,5037359.0],["2005-02-25",34.6414,34.9607,34.6223,34.8522,3289386.0],["2005-02-28",34.7372,34.9416,34.4499,34.5776,4793671.0],["2005-03-01",34.4499,34.999,34.4307,34.8969,5004913.0],["2005-03-02",34.6414,35.2545,34.5776,34.9288,5390038.0],["2005-03-03",35.0118,35.2098,34.8649,34.9352,4055981.0],["2005-03-04",35.1842,35.4013,35.0693,35.0884,4523592.0],["2005-03-07",35.1842,35.2289,34.9863,35.0884,5116531.0],["2005-03-08",35.0565,35.1012,34.7053,34.75,6325717.0],["2005-03-09",34.6095,34.6989,34.2583,34.2583,7103393.0],["2005-03-10",34.1944,34.5904,34.0029,34.501,4451617.0],["2005-03-11",34.5457,34.552,33.939,34.1881,5017937.0],["2005-03-14",34.2392,34.6031,34.1689,34.386,4278076.0],["2005-03-15",34.5457,34.5457,34.1051,34.1625,3441449.0],["2005-03-16",33.971,34.0348,33.524,33.6389,7388438.0],["2005-03-17",33.6325,33.6836,33.3771,33.4921,6914315.0],["2005-03-18",33.492,33.773,33.3963,33.4601,13698503.0],["2005-03-21",33.4921,33.6198,33.2175,33.3899,5667657.0],["2005-03-22",33.3324,33.5112,32.6364,32.6811,7076545.0],["2005-03-23",32.4065,32.6811,31.934,32.1958,11756883.0],["2005-03-24",32.3427,32.4895,32.0872,32.1064,6900377.0],["2005-03-28",32.1575,32.8407,32.1575,32.6236,7048326.0],["2005-03-29",32.6236,32.7513,32.4129,32.5087,7328573.0],["2005-03-30",32.5471,33.0143,32.5471,32.9439,8321833.0],["2005-03-31",32.9439,33.1552,32.7775,32.8799,6213870.0],["2005-04-01",33.2192,33.2448,32.5471,32.5791,5208271.0],["2005-04-04",32.7071,32.9311,32.3999,32.8351,4950074.0],["2005-04-05",32.7711,32.8607,32.5983,32.7839,4513424.0],["2005-04-06",32.8671,33.1935,32.8671,32.9823,3486805.0],["2005-04-07",33.1039,33.2063,32.9375,33.1231,3290186.0],["2005-04-08",33.1231,33.1871,32.8863,32.9887,2434480.0],["2005-04-11",32.9439,33.0719,32.6751,32.8479,2605735.0],["2005-04-12",32.6751,33.488,32.5471,33.3856,5611562.0],["2005-04-13",33.2832,33.6352,33.1616,33.3344,7059408.0],["2005-04-14",33.3152,33.4112,32.7071,32.7135,4725466.0],["2005-04-15",32.7199,33.2895,32.3743,32.4639,6332572.0],["2005-04-18",32.4639,32.8799,32.4319,32.5983,6225751.0],["2005-04-19",32.5663,32.7711,32.3231,32.3551,4710499.0],["2005-04-20",32.2271,32.3167,32.0222,32.0222,6863818.0],["2005-04-21",32.6111,32.6111,31.7278,32.2591,9234205.0],["2005-04-22",32.131,32.3551,31.6894,31.8814,5789901.0],["2005-04-25",32.1823,32.7007,32.0222,32.6239,5350965.0],["2005-04-26",32.3551,32.9951,32.1951,32.9951,10192620.0],["2005-04-27",32.9951,33.52,32.9631,33.3472,7436993.0],["2005-04-28",33.1871,33.2768,32.9247,33.0911,6612247.0],["2005-04-29",33.3152,33.7312,32.9695,33.7312,8419285.0],["2005-05-02",33.6224,34.0512,33.6224,33.9552,6130812.0],["2005-05-03",33.9232,34.1728,33.6992,33.9232,6341254.0],["2005-05-04",33.8592,34.3137,33.7568,34.2561,5042728.0],["2005-05-05",34.1536,34.2112,33.7952,34.0384,4998286.0],["2005-05-06",34.1793,34.2433,33.872,33.9232,4829773.0],["2005-05-09",33.8912,34.0448,33.6352,33.7888,6307780.0],["2005-05-10",33.7952,33.8016,33.5072,33.5904,5437907.0],["2005-05-11",33.5968,33.7248,33.2255,33.5264,5430824.0],["2005-05-12",33.5904,33.8976,33.3088,33.3728,4423055.0],["2005-05-13",33.2959,33.3599,32.9631,33.1231,5057009.0],["2005-05-16",33.0911,33.6288,33.0207,33.5776,2888610.0],["2005-05-17",33.3792,33.7504,33.1424,33.6928,3165886.0],["2005-05-18",33.9232,34.3009,33.7632,34.2689,5058380.0],["2005-05-19",34.3585,34.3713,33.8016,34.0768,2866560.0],["2005-05-20",34.0192,34.0256,33.5712,33.9616,4018279.0],["2005-05-23",33.8912,34.16,33.8592,33.9552,2190106.0],["2005-05-24",33.8272,33.9296,33.6672,33.8592,2819033.0],["2005-05-25",33.7312,33.8912,33.552,33.6864,2481435.0],["2005-05-26",33.7312,33.8976,33.616,33.8464,2695876.0],["2005-05-27",33.8464,34.1472,33.7888,34.0832,2442591.0],["2005-05-31",34.1536,34.5761,34.1216,34.4673,6228379.0],["2005-06-01",34.3393,34.8833,34.3329,34.6145,5106478.0],["2005-06-02",34.4993,34.7873,34.4609,34.7233,3230321.0],["2005-06-03",34.7297,34.8961,34.5185,34.6785,3804524.0],["2005-06-06",34.7105,34.7937,34.4993,34.6529,3784303.0],["2005-06-07",34.6081,35.1842,34.5697,34.9921,5299783.0],["2005-06-08",35.1393,35.2417,34.8257,34.9153,3194448.0],["2005-06-09",34.8193,35.1649,34.6785,35.0049,3800183.0],["2005-06-10",34.9857,35.0433,34.7553,35.0177,3391980.0],["2005-06-13",34.8513,35.2994,34.8321,35.1777,5108191.0],["2005-06-14",35.0433,35.3826,35.0177,35.2033,5009368.0],["2005-06-15",35.2417,35.3121,34.9985,35.1969,4251914.0],["2005-06-16",35.1841,35.357,35.0753,35.1521,5054724.0],["2005-06-17",35.3954,35.3954,35.0497,35.0945,6696904.0],["2005-06-20",35.0241,35.0497,34.8449,34.9601,2763510.0],["2005-06-21",34.9153,35.1329,34.8705,35.0433,3456643.0],["2005-06-22",35.1905,35.2674,34.9921,35.0625,3251799.0],["2005-06-23",34.9985,35.0049,34.2561,34.3585,5839027.0],["2005-06-24",34.4033,34.6401,33.9808,34.3137,6331658.0],["2005-06-27",34.4033,34.4545,34.096,34.16,3442705.0],["2005-06-28",34.2433,34.6081,34.1601,34.5633,3698732.0],["2005-06-29",34.544,34.6018,34.3067,34.3259,3962413.0],["2005-06-30",34.8263,34.9931,34.0886,34.1463,6826231.0],["2005-07-01",34.2939,34.4414,34.2361,34.3452,3320919.0],["2005-07-05",34.3837,34.6659,34.095,34.6082,3955901.0],["2005-07-06",34.4799,34.5633,34.1463,34.1656,4701588.0],["2005-07-07",33.7743,34.3195,33.5497,34.3003,6500057.0],["2005-07-08",34.3195,34.6082,34.1271,34.5954,3645836.0],["2005-07-11",34.698,34.8327,34.4478,34.621,4094482.0],["2005-07-12",34.6723,34.6723,34.4414,34.5312,4448075.0],["2005-07-13",34.3965,34.6531,34.3965,34.5954,3913972.0],["2005-07-14",34.6403,34.7814,34.3003,34.6916,5427282.0],["2005-07-15",34.6916,34.6916,34.2618,34.4863,4307894.0],["2005-07-18",34.3324,34.3516,33.9988,33.9988,4529076.0],["2005-07-19",34.095,34.3516,33.9346,34.2554,4639438.0],["2005-07-20",34.095,34.6274,34.0886,34.5825,4685251.0],["2005-07-21",34.512,34.9931,34.4735,34.852,5895693.0],["2005-07-22",34.8199,35.1085,34.7429,35.0059,5808409.0],["2005-07-25",35.2176,35.4742,34.9995,34.9995,9215583.0],["2005-07-26",35.1534,35.1534,34.7365,34.8199,5019765.0],["2005-07-27",34.8135,35.2946,34.7044,35.2497,8889295.0],["2005-07-28",35.41,35.641,35.301,35.5833,4865075.0],["2005-07-29",35.5704,35.6731,35.2689,35.2817,5100308.0],["2005-08-01",35.2818,35.4421,35.1663,35.1727,4667543.0],["2005-08-02",35.2176,35.5768,35.2176,35.5383,3955558.0],["2005-08-03",35.2817,35.5897,35.2753,35.5897,3943791.0],["2005-08-04",35.4421,36.0259,35.4421,35.827,7639552.0],["2005-08-05",35.827,35.9553,35.7372,35.8013,4180510.0],["2005-08-08",35.8334,35.9232,35.6281,35.7308,3892837.0],["2005-08-09",35.7949,35.8719,35.5576,35.6602,4708671.0],["2005-08-10",36.0708,36.4621,35.9553,36.244,9118702.0],["2005-08-11",36.2119,36.5326,36.1606,36.4364,7373243.0],["2005-08-12",36.2119,36.4685,36.0387,36.353,4808409.0],["2005-08-15",36.244,36.3659,36.0772,36.2632,3651434.0],["2005-08-16",36.244,36.3979,35.9232,35.9617,3515823.0],["2005-08-17",35.9425,36.1157,35.8398,35.9425,3164515.0],["2005-08-18",35.8719,36.0515,35.6923,36.0002,3018622.0],["2005-08-19",36.0002,36.0772,35.8527,35.9874,3185079.0],["2005-08-22",36.058,36.2825,35.9681,36.1029,3341140.0],["2005-08-23",36.1029,36.2504,35.8912,35.9232,3729007.0],["2005-08-24",35.9297,36.1478,35.564,35.564,4734834.0],["2005-08-25",35.2818,35.7757,35.2561,35.75,3328459.0],["2005-08-26",35.6666,35.75,35.2433,35.2882,5691306.0],["2005-08-29",35.2497,35.9168,35.1021,35.8527,4537644.0],["2005-08-30",35.7821,35.7949,35.3138,35.41,3855135.0],["2005-08-31",35.487,35.5063,35.0572,35.4357,5197532.0],["2005-09-01",35.3651,35.5127,35.147,35.4742,4746487.0],["2005-09-02",35.5255,35.6859,35.3908,35.5127,3263453.0],["2005-09-06",35.6346,36.584,35.5832,36.5391,8695419.0],["2005-09-07",36.5391,36.8213,36.4172,36.8021,7638867.0],["2005-09-08",36.8213,36.9111,36.6802,36.7956,5685365.0],["2005-09-09",36.7892,37.6232,36.77,37.3281,7441220.0],["2005-09-12",37.2703,38.0145,37.2575,37.5847,9419970.0],["2005-09-13",37.4307,37.5141,37.033,37.0394,5472067.0],["2005-09-14",36.9817,37.1613,36.4685,36.5455,6428767.0],["2005-09-15",36.7251,36.956,36.5904,36.924,6418714.0],["2005-09-16",37.0651,38.1684,37.0266,38.1428,18582543.0],["2005-09-19",38.008,38.0401,37.6039,37.8669,6814121.0],["2005-09-20",37.8349,38.0915,37.527,37.527,9118816.0],["2005-09-21",37.3345,37.4307,36.4877,36.5647,9821775.0],["2005-09-22",36.3723,36.584,36.1157,36.5647,10026162.0],["2005-09-23",36.5006,36.6417,36.2825,36.5006,5305381.0],["2005-09-26",36.7892,37.0138,36.4492,36.5647,5370502.0],["2005-09-27",36.5134,36.5647,36.2568,36.3723,3772192.0],["2005-09-28",36.4685,36.6353,36.1157,36.321,3735405.0],["2005-09-29",36.244,36.9817,36.2183,36.8919,8482806.0],["2005-09-30",36.7764,36.8534,36.5711,36.847,8439506.0],["2005-10-03",37.1935,37.2521,36.9443,37.1935,6748900.0],["2005-10-04",37.3034,37.7285,36.5339,36.5925,5579600.0],["2005-10-05",36.4749,37.1214,36.4603,36.7835,5459200.0],["2005-10-06",36.8423,37.1875,36.5778,36.7835,4962700.0],["2005-10-07",37.0259,37.0259,36.5631,36.5998,6431600.0],["2005-10-10",36.7394,36.8864,35.9827,36.0342,4850700.0],["2005-10-11",36.1223,36.4382,35.9975,36.1297,5513500.0],["2005-10-12",35.924,36.2913,35.1452,35.4171,7849600.0],["2005-10-13",35.4244,35.5567,34.9396,35.4465,5270100.0],["2005-10-14",35.4758,35.733,35.0424,35.2261,5433000.0],["2005-10-17",35.1526,35.3803,34.9542,35.3509,5288300.0],["2005-10-18",35.2481,35.3656,34.9836,35.182,5177800.0],["2005-10-19",35.0938,35.9754,34.9028,35.9754,4942900.0],["2005-10-20",35.9754,35.9754,34.5355,34.7926,8584700.0],["2005-10-21",34.6751,35.2628,34.227,34.6384,9543500.0],["2005-10-24",35.2261,36.5117,35.0204,36.3941,13336800.0],["2005-10-25",36.3868,37.1949,35.9974,36.5264,10855500.0],["2005-10-26",36.5337,36.9892,36.1811,36.8349,6047700.0],["2005-10-27",36.879,36.879,35.8579,35.924,6208400.0],["2005-10-28",36.2546,36.4309,35.8211,36.3941,5602000.0],["2005-10-31",36.6072,36.7468,36.475,36.5631,5411500.0],["2005-11-01",36.5852,36.5852,36.0562,36.1076,5853400.0],["2005-11-02",36.1737,36.7468,36.159,36.71,3812900.0],["2005-11-03",36.7688,36.9451,36.4235,36.5337,4461900.0],["2005-11-04",36.6586,36.7688,36.0415,36.2913,4730100.0],["2005-11-07",36.5337,36.7321,36.3427,36.5852,5483200.0],["2005-11-08",36.2546,36.475,36.0929,36.0929,4490400.0],["2005-11-09",36.1811,36.3721,36.0342,36.2399,4391900.0],["2005-11-10",36.3648,36.7982,36.1444,36.6292,8253000.0],["2005-11-11",36.3574,37.1288,36.3574,37.0627,9284600.0],["2005-11-14",37.0994,37.4226,36.879,37.4006,4906600.0],["2005-11-15",37.452,37.7238,37.1508,37.4153,6766600.0],["2005-11-16",37.4153,37.834,35.4171,36.7909,28481300.0],["2005-11-17",36.7468,37.0627,36.2839,36.3648,10619700.0],["2005-11-18",36.7321,36.7321,35.9387,36.666,9941800.0],["2005-11-21",36.9304,37.4667,36.71,37.3933,7552500.0],["2005-11-22",37.3932,38.0765,37.1875,38.0177,7829100.0],["2005-11-23",38.1279,38.6421,38.0177,38.4952,8975500.0],["2005-11-25",38.5687,38.8625,38.5099,38.6568,2754100.0],["2005-11-28",38.9213,38.9801,38.5026,38.8185,8657600.0],["2005-11-29",38.8993,38.936,38.2601,38.2969,5100500.0],["2005-11-30",38.4585,38.6054,37.7459,37.7753,7700600.0],["2005-12-01",38.1426,38.3997,38.0544,38.194,5393500.0],["2005-12-02",38.2014,38.385,37.8855,37.9148,6308100.0],["2005-12-05",37.8414,37.9148,37.6357,37.7532,4822800.0],["2005-12-06",37.8855,38.1499,37.79,37.834,4436300.0],["2005-12-07",37.6798,37.7532,37.452,37.5475,4170200.0],["2005-12-08",37.5475,37.7091,37.1729,37.2096,3979800.0],["2005-12-09",37.2537,37.79,37.2243,37.5769,5458300.0],["2005-12-12",37.8193,37.8193,37.3051,37.4888,5468300.0],["2005-12-13",37.3198,37.5475,37.0259,37.2978,5404300.0],["2005-12-14",37.2096,37.8855,37.2096,37.8046,5919100.0],["2005-12-15",37.8267,37.981,37.5549,37.7826,3563600.0],["2005-12-16",38.0471,38.2528,37.8781,38.1499,6098800.0],["2005-12-19",38.0544,38.0912,37.6651,37.6651,4517700.0],["2005-12-20",37.6136,38.2014,37.5769,38.0177,4969500.0],["2005-12-21",38.1426,38.6789,38.1426,38.4879,5727400.0],["2005-12-22",38.4952,38.7303,38.172,38.4217,3181500.0],["2005-12-23",38.5319,38.5687,38.3777,38.4291,2025200.0],["2005-12-27",38.4732,38.6128,37.6063,37.6651,3621600.0],["2005-12-28",37.834,37.9442,37.4961,37.7826,2810300.0],["2005-12-29",37.7238,37.8708,37.4741,37.5475,3125500.0],["2005-12-30",37.3345,37.9516,37.3051,37.8046,5166300.0],["2006-01-03",37.981,38.6275,37.5035,38.6275,7825700.0],["2006-01-04",38.6127,38.7084,38.1488,38.2519,5729400.0],["2006-01-05",38.2151,38.6643,38.2151,38.6569,3925800.0],["2006-01-06",38.76,38.9294,38.4949,38.7895,4137800.0],["2006-01-09",38.8925,39.754,38.8925,39.754,6093300.0],["2006-01-10",39.4521,39.6951,39.4006,39.6362,4894100.0],["2006-01-11",39.5405,39.6288,39.3343,39.4227,4610900.0],["2006-01-12",39.4521,39.5405,39.2092,39.43,2995000.0],["2006-01-13",39.5405,39.7025,39.3196,39.3491,7639300.0],["2006-01-17",39.084,39.2092,38.8999,38.9956,4914900.0],["2006-01-18",38.7674,39.0766,38.7305,38.8557,5602500.0],["2006-01-19",39.0692,39.0987,38.6422,38.7232,4638600.0],["2006-01-20",38.7232,38.7232,37.7586,37.847,11871700.0],["2006-01-23",37.9206,38.5465,37.8322,37.8764,10460600.0],["2006-01-24",38.2151,39.003,38.1488,38.8925,8565000.0],["2006-01-25",38.6569,39.2092,38.6569,38.9515,7591000.0],["2006-01-26",39.1355,39.3785,38.9882,39.2607,5300900.0],["2006-01-27",39.187,39.3858,39.0619,39.2459,6928900.0],["2006-01-30",39.1355,39.1871,38.6716,38.7895,6335800.0],["2006-01-31",38.6643,38.9588,38.4728,38.6201,5701300.0],["2006-02-01",38.6201,38.8925,38.5244,38.7453,3847400.0],["2006-02-02",38.7305,38.922,38.5244,38.7011,5521200.0],["2006-02-03",38.7084,38.9367,38.4949,38.5317,4008900.0],["2006-02-06",38.4507,38.5833,38.1415,38.4507,2948400.0],["2006-02-07",38.3624,38.6201,38.3035,38.3403,3516800.0],["2006-02-08",38.2667,38.922,38.031,38.8263,4784600.0],["2006-02-09",38.9883,39.57,38.8557,39.0545,4959000.0],["2006-02-10",39.1282,39.3491,38.8189,39.0251,3741400.0],["2006-02-13",39.0251,39.3859,38.9809,39.0398,3812100.0],["2006-02-14",39.246,39.7246,39.1355,39.4006,4900700.0],["2006-02-15",39.5258,39.9381,39.4374,39.9013,4576100.0],["2006-02-16",39.7982,40.1148,39.6289,40.1148,4240600.0],["2006-02-17",40.1148,40.1222,39.835,40.0927,4385800.0],["2006-02-21",40.1295,40.1811,39.6362,39.6583,3990900.0],["2006-02-22",39.7393,40.4609,39.7246,40.3799,6256200.0],["2006-02-23",39.9675,40.4977,39.8939,40.1811,4328300.0],["2006-02-24",40.1958,40.4609,40.1369,40.402,2887400.0],["2006-02-27",40.402,40.4535,40.2032,40.3063,2582500.0],["2006-02-28",39.9823,40.1222,39.673,39.673,8026700.0],["2006-03-01",39.7246,39.9087,39.592,39.8497,2866500.0],["2006-03-02",39.8424,39.9749,39.5773,39.5994,4595300.0],["2006-03-03",39.4669,40.0191,39.4301,39.5773,3755200.0],["2006-03-06",39.5626,39.8571,39.4963,39.5773,3216400.0],["2006-03-07",39.4301,39.7614,39.3417,39.4595,4394200.0],["2006-03-08",39.4595,39.7982,39.3343,39.6436,5726400.0],["2006-03-09",39.6215,39.7025,39.0913,39.1723,5611500.0],["2006-03-10",39.2091,39.9896,39.0987,39.9307,4243400.0],["2006-03-13",40.0927,40.1222,39.43,39.6436,3693400.0],["2006-03-14",39.592,39.8056,39.5626,39.7319,3675200.0],["2006-03-15",39.7319,39.8645,39.6141,39.7761,2821700.0],["2006-03-16",39.7614,40.0191,39.7246,39.8497,3365000.0],["2006-03-17",40.0633,40.2474,39.9675,40.24,5720300.0],["2006-03-20",40.4977,40.4977,39.8203,39.8497,2893000.0],["2006-03-21",39.7319,39.7761,39.3785,39.4595,5350200.0],["2006-03-22",39.43,39.5405,39.2312,39.43,3542700.0],["2006-03-23",39.43,39.43,38.841,39.0987,4385800.0],["2006-03-24",39.0987,39.2312,38.7968,39.1576,2686400.0],["2006-03-27",39.1576,39.3638,38.9735,39.2901,3811900.0],["2006-03-28",39.3196,39.3711,38.6864,38.7085,4857900.0],["2006-03-29",38.9146,38.9588,38.6275,38.6569,5282100.0],["2006-03-30",38.5833,38.6937,38.2593,38.3845,6196800.0],["2006-03-31",38.112,38.8631,38.112,38.6937,5182300.0],["2006-04-03",38.8852,39.0987,38.5465,38.6054,4105800.0],["2006-04-04",38.598,39.1944,38.4286,39.1944,2893100.0],["2006-04-05",39.4454,39.4454,39.0099,39.0395,4179200.0],["2006-04-06",38.9656,38.9952,38.3974,38.5745,4898900.0],["2006-04-07",38.7,38.8033,38.117,38.1539,4555000.0],["2006-04-10",38.1391,38.4786,38.0284,38.2645,2273600.0],["2006-04-11",38.2055,38.3236,37.7185,37.8218,3458200.0],["2006-04-12",37.8218,37.9989,37.7111,37.7775,2331000.0],["2006-04-13",37.7849,37.8439,37.6373,37.7923,2534700.0],["2006-04-17",37.7037,37.9398,37.5782,37.6373,4037300.0],["2006-04-18",37.7111,38.6262,37.5782,38.5966,5451200.0],["2006-04-19",38.5966,38.6188,38.1981,38.2793,3198000.0],["2006-04-20",38.2867,38.8402,38.2719,38.7,3651300.0],["2006-04-21",38.914,39.0985,38.5007,38.5598,7002500.0],["2006-04-24",38.5229,38.8402,38.0063,38.2129,6387600.0],["2006-04-25",38.2055,38.2646,37.7701,37.866,4538500.0],["2006-04-26",38.0063,38.3384,37.9915,38.3015,5061100.0],["2006-04-27",38.3753,39.6298,38.3236,39.6298,9230100.0],["2006-04-28",39.5782,39.9545,39.5634,39.711,6648500.0],["2006-05-01",39.7627,39.8217,38.8771,38.973,6330100.0],["2006-05-02",39.0394,39.2092,38.7147,38.7664,4540500.0],["2006-05-03",38.7073,38.8033,38.5524,38.6557,4844900.0],["2006-05-04",38.5597,39.0542,38.5081,38.9287,4708000.0],["2006-05-05",39.1132,39.7922,39.0837,39.6667,5817900.0],["2006-05-08",39.593,39.866,39.5265,39.556,3875500.0],["2006-05-09",39.556,39.6741,39.4306,39.5339,3794700.0],["2006-05-10",39.4232,39.7331,39.3715,39.5708,3788300.0],["2006-05-11",39.5339,39.5413,38.7959,38.8992,5587900.0],["2006-05-12",38.818,39.2387,38.6778,39.0321,6944600.0],["2006-05-15",38.8918,39.2977,38.8918,39.2092,5495500.0],["2006-05-16",39.2608,39.283,39.0025,39.0985,2819900.0],["2006-05-17",38.8181,38.9288,38.3015,38.3753,7959900.0],["2006-05-18",38.4269,38.6704,38.3015,38.3088,5911200.0],["2006-05-19",38.3827,38.6262,38.3753,38.545,6901200.0],["2006-05-22",38.2867,38.7959,37.8808,38.3015,7965500.0],["2006-05-23",38.5967,38.7738,38.486,38.5376,6307400.0],["2006-05-24",38.6188,39.5855,38.5966,39.4158,9421800.0],["2006-05-25",39.4232,40.0357,39.4232,39.9176,6457200.0],["2006-05-26",40.0136,40.235,39.9693,40.1538,5528300.0],["2006-05-30",40.1538,40.1538,39.6151,39.7036,5608900.0],["2006-05-31",39.8512,40.1538,39.6594,40.1169,5184600.0],["2006-06-01",40.2202,40.449,39.9841,40.4269,4275500.0],["2006-06-02",40.4269,40.5228,40.0283,40.3826,4667400.0],["2006-06-05",40.2571,40.3678,39.4749,39.556,5054500.0],["2006-06-06",39.7258,39.8217,38.9952,39.3051,5753300.0],["2006-06-07",39.4084,39.9767,39.3273,39.4675,4898000.0],["2006-06-08",39.2977,39.8217,38.8254,39.4011,6428100.0],["2006-06-09",39.4085,39.6815,39.1059,39.4527,3600900.0],["2006-06-12",39.4749,39.6593,38.9066,38.9878,4075900.0],["2006-06-13",38.9952,39.5191,38.5081,38.5376,6285000.0],["2006-06-14",38.5081,38.9361,38.4491,38.9214,7001100.0],["2006-06-15",39.1132,39.5929,38.9509,39.5339,5592600.0],["2006-06-16",39.5339,39.5339,38.9287,39.0542,7422600.0],["2006-06-19",39.0468,39.0911,38.4638,38.5376,4986100.0],["2006-06-20",38.6557,39.4454,38.5081,38.914,5069000.0],["2006-06-21",38.914,39.4601,38.8476,39.2092,4931300.0],["2006-06-22",38.9509,39.1059,38.7442,38.9287,3196300.0],["2006-06-23",38.7442,39.128,38.6704,38.8107,2674300.0],["2006-06-26",38.8402,39.1132,38.8181,39.1059,2430600.0],["2006-06-27",39.0837,39.1132,38.5966,38.604,2730300.0],["2006-06-28",38.7443,38.9509,38.3753,38.5081,3676700.0],["2006-06-29",38.6926,39.7922,38.6778,39.7701,4487500.0],["2006-06-30",39.8512,40.0653,39.2756,39.2756,4171000.0],["2006-07-03",39.2904,39.7553,39.2904,39.6003,1806000.0],["2006-07-05",39.2599,39.3709,38.7419,38.8529,5450500.0],["2006-07-06",38.8899,39.1489,38.7937,38.8825,2505200.0],["2006-07-07",38.8529,38.8899,38.3496,38.468,3861400.0],["2006-07-10",38.6309,38.8381,38.5495,38.5569,2356900.0],["2006-07-11",38.5642,38.9195,38.4088,38.8455,3274500.0],["2006-07-12",38.8824,39.1267,38.5568,38.6308,2811200.0],["2006-07-13",38.4681,38.5273,37.8908,37.9278,5817900.0],["2006-07-14",37.8538,38.061,37.4985,37.9426,5789200.0],["2006-07-17",38.0388,38.1572,37.8908,37.9278,4016800.0],["2006-07-18",37.8908,38.0092,37.2987,37.7058,3882800.0],["2006-07-19",37.8908,38.7345,37.6762,38.5569,4795900.0],["2006-07-20",38.4458,38.5938,38.3274,38.3274,4676300.0],["2006-07-21",38.2904,38.2978,37.2987,37.4616,7237800.0],["2006-07-24",37.7428,38.246,36.8029,37.4912,13633300.0],["2006-07-25",38.2238,38.2238,37.2395,37.6244,7248500.0],["2006-07-26",37.6688,38.4458,37.6688,38.2978,8034000.0],["2006-07-27",38.4458,38.5346,37.9352,37.9574,4184700.0],["2006-07-28",38.2978,38.7567,38.2164,38.6234,6001500.0],["2006-07-31",38.4088,38.6234,38.3866,38.5272,4267600.0],["2006-08-01",38.4236,38.616,38.1128,38.5642,3867600.0],["2006-08-02",38.4828,38.5939,38.1646,38.3126,4676700.0],["2006-08-03",38.0388,38.6531,38.0388,38.579,3620300.0],["2006-08-04",38.7641,39.1711,38.4828,38.6382,4442900.0],["2006-08-07",38.4606,38.8603,38.4162,38.5569,3370200.0],["2006-08-08",38.7048,39.2229,38.4606,38.6826,5170300.0],["2006-08-09",38.7196,38.8751,38.4976,38.5272,5089100.0],["2006-08-10",38.5272,38.5346,38.2016,38.468,3912800.0],["2006-08-11",38.2238,38.4014,37.8834,38.3348,4287200.0],["2006-08-14",38.5938,38.6308,38.2904,38.3348,3283400.0],["2006-08-15",38.7937,39.2007,38.5716,39.0823,3744800.0],["2006-08-16",39.0823,39.3265,39.0379,39.2451,3064200.0],["2006-08-17",39.2451,39.7557,39.0379,39.6003,3483000.0],["2006-08-18",39.6151,39.6151,39.3043,39.4153,2821400.0],["2006-08-21",39.4153,39.5263,39.0971,39.4449,3725500.0],["2006-08-22",39.2969,39.5411,39.1341,39.2895,2543400.0],["2006-08-23",39.2229,39.3857,39.1859,39.2229,2795000.0],["2006-08-24",39.3857,39.4449,39.2229,39.3191,2403800.0],["2006-08-25",39.2229,39.2229,38.9861,39.1637,3007000.0],["2006-08-28",39.0971,39.3117,39.0675,39.1785,2569300.0],["2006-08-29",39.2229,39.2451,38.7048,38.8899,4245000.0],["2006-08-30",38.9861,38.9935,38.7641,38.8307,4115500.0],["2006-08-31",38.7049,38.9713,38.7049,38.8825,3240400.0],["2006-09-01",38.8973,39.0231,38.8307,38.8899,3069200.0],["2006-09-05",38.5938,39.1193,38.5568,38.9639,3389300.0],["2006-09-06",38.7789,38.8825,38.6604,38.7197,3771200.0],["2006-09-07",38.5421,38.9935,38.5346,38.7049,4356400.0],["2006-09-08",38.1202,39.1267,38.1054,38.9417,5856300.0],["2006-09-11",38.8529,38.9491,38.7419,38.8381,5148800.0],["2006-09-12",38.9121,39.0971,38.7863,38.9343,3942300.0],["2006-09-13",38.9935,39.6151,38.9269,39.5263,4385300.0],["2006-09-14",39.5337,39.6965,39.4079,39.5781,3340800.0],["2006-09-15",39.8741,39.9629,39.5781,39.7779,6493300.0],["2006-09-18",39.6077,39.8297,39.3857,39.5855,3041200.0],["2006-09-19",39.5263,39.6669,39.3635,39.5263,3562900.0],["2006-09-20",39.7261,40.2146,39.5929,40.1553,4226800.0],["2006-09-21",40.0517,40.7548,39.9703,40.1405,7782300.0],["2006-09-22",40.0517,40.3256,39.9629,40.0443,2753200.0],["2006-09-25",40.3256,40.8214,39.8593,40.6586,6268300.0],["2006-09-26",40.592,41.5245,40.4514,41.4134,8980800.0],["2006-09-27",41.3247,41.4727,41.0582,41.4653,6309100.0],["2006-09-28",41.3542,41.5837,41.1618,41.4356,4293000.0],["2006-09-29",41.2951,41.5171,41.11,41.5023,4969800.0],["2006-10-02",41.5023,41.5023,40.703,40.8362,5109000.0],["2006-10-03",40.8436,41.443,40.8436,41.4356,5701500.0],["2006-10-04",41.5544,42.0144,41.3021,41.9699,5254100.0],["2006-10-05",41.7622,42.0367,41.6434,42.0367,3137500.0],["2006-10-06",41.7399,41.9996,41.6954,41.9922,4127600.0],["2006-10-09",41.8883,42.0516,41.6583,41.9402,4114300.0],["2006-10-10",42.148,42.7862,42.1035,42.7862,12038200.0],["2006-10-11",42.7416,42.8307,42.3632,42.6303,7349600.0],["2006-10-12",42.7045,43.0014,42.6081,42.9568,6303900.0],["2006-10-13",42.9643,43.0533,42.7713,43.0533,6883200.0],["2006-10-16",43.0236,43.0385,42.7639,42.7713,4098600.0],["2006-10-17",42.7713,43.1572,42.6452,43.1127,5585500.0],["2006-10-18",43.2017,43.3575,42.8158,42.9865,6770900.0],["2006-10-19",42.9865,43.1201,42.7268,43.0162,4808800.0],["2006-10-20",43.1869,43.2166,42.801,43.0682,4734400.0],["2006-10-23",42.8604,43.2908,41.7622,42.0367,19388000.0],["2006-10-24",42.0367,42.378,41.9402,42.0738,8771000.0],["2006-10-25",42.0812,42.3632,42.0812,42.1925,7068100.0],["2006-10-26",42.1925,43.0236,42.1851,42.9049,5783800.0],["2006-10-27",42.8604,42.8901,42.3632,42.4968,5271500.0],["2006-10-30",42.5042,42.6526,42.4671,42.5264,3907400.0],["2006-10-31",42.6971,42.8975,42.6377,42.8975,5618200.0],["2006-11-01",43.0385,43.3056,42.7416,42.7787,8254600.0],["2006-11-02",42.7046,42.7046,42.4448,42.6378,3838500.0],["2006-11-03",42.6749,42.8159,42.2964,42.341,3383300.0],["2006-11-06",42.519,43.2165,42.4893,43.1572,5294700.0],["2006-11-07",43.1869,43.5208,43.1572,43.3724,4595300.0],["2006-11-08",43.5208,44.1515,43.4837,43.8325,7860600.0],["2006-11-09",43.8176,43.877,43.595,43.7137,5556200.0],["2006-11-10",43.7137,43.7434,43.5356,43.6766,3590800.0],["2006-11-13",43.6915,43.825,43.6544,43.7583,5048700.0],["2006-11-14",43.736,44.0996,43.6247,44.0328,5505800.0],["2006-11-15",44.0031,44.2554,43.9883,44.1367,4461000.0],["2006-11-16",44.1812,44.2999,43.9957,44.2035,5205400.0],["2006-11-17",44.2035,44.4484,44.107,44.4038,4844100.0],["2006-11-20",44.4038,44.4187,44.0402,44.2109,4134500.0],["2006-11-21",44.0773,44.4335,43.966,44.0847,3578000.0],["2006-11-22",44.0773,44.4484,44.0402,44.4409,3643400.0],["2006-11-24",44.1886,44.4706,44.1886,44.4483,1679900.0],["2006-11-27",44.2999,44.4483,43.4985,43.6469,6097800.0],["2006-11-28",43.5208,43.8027,43.3649,43.7063,5238200.0],["2006-11-29",43.7434,43.8399,43.4095,43.6098,4393600.0],["2006-11-30",43.6098,43.8027,43.1943,43.5727,6792200.0],["2006-12-01",43.6321,43.684,43.0385,43.4466,4838300.0],["2006-12-04",43.6321,44.5077,43.5579,44.4409,5511000.0],["2006-12-05",44.0922,44.5077,43.9883,44.4112,4365500.0],["2006-12-06",44.4112,44.4632,43.9734,44.2777,3104000.0],["2006-12-07",44.3741,44.5596,43.8176,43.9067,5015700.0],["2006-12-08",43.825,44.4113,43.8102,44.3964,3517600.0],["2006-12-11",44.3519,44.5151,43.8102,44.0105,5031300.0],["2006-12-12",43.8918,43.966,43.4763,43.8695,5459500.0],["2006-12-13",44.2851,44.5596,44.1218,44.5003,5874800.0],["2006-12-14",44.5003,46.0437,44.478,45.9324,11181400.0],["2006-12-15",45.9473,46.2292,45.7098,45.7395,7634100.0],["2006-12-18",45.784,46.3776,45.784,45.836,4803000.0],["2006-12-19",45.5985,46.0066,45.413,45.6727,4299400.0],["2006-12-20",45.6356,45.7766,45.3462,45.5095,3606800.0],["2006-12-21",45.5169,45.7098,45.131,45.1607,3647900.0],["2006-12-22",45.0345,45.3314,44.9381,45.1533,2102700.0],["2006-12-26",45.1755,45.4427,45.131,45.3833,1554500.0],["2006-12-27",45.6727,45.8656,45.4056,45.6876,2478300.0],["2006-12-28",45.7395,45.9547,45.3017,45.3685,2369400.0],["2006-12-29",45.3017,45.4946,44.9529,45.0197,2239500.0],["2007-01-03",45.5107,46.0463,44.6701,44.9007,6142500.0],["2007-01-04",44.804,45.0569,44.4767,44.5734,5671200.0],["2007-01-05",44.3725,44.5362,43.8146,43.9857,6768100.0],["2007-01-08",43.9113,44.4544,43.4055,44.4023,5000200.0],["2007-01-09",44.5585,44.5957,43.889,44.1196,4968000.0],["2007-01-10",44.0676,44.1643,43.6733,44.0899,4366800.0],["2007-01-11",44.075,44.313,43.9337,44.2238,4204900.0],["2007-01-12",44.1494,44.194,43.7105,43.8965,5002900.0],["2007-01-16",43.7774,44.0229,43.651,43.9857,5354200.0],["2007-01-17",44.008,44.2609,43.889,44.0527,4898000.0],["2007-01-18",43.5171,44.2089,43.5171,43.889,4606500.0],["2007-01-19",44.0601,44.0601,43.1749,43.2121,8192600.0],["2007-01-22",43.3683,43.6138,42.5054,43.1898,13231600.0],["2007-01-23",43.1451,43.2567,42.5128,42.803,6572200.0],["2007-01-24",42.922,43.8369,42.8848,43.8369,5485000.0],["2007-01-25",43.7254,43.837,42.9145,42.974,5103700.0],["2007-01-26",43.0038,43.1823,42.736,43.0336,5477000.0],["2007-01-29",42.9592,43.1154,42.7732,42.8773,4714500.0],["2007-01-30",42.9071,43.1674,42.8848,43.1526,5177500.0],["2007-01-31",43.16,43.4799,42.9592,43.3088,6323300.0],["2007-02-01",43.3683,43.6435,43.0782,43.1972,4115900.0],["2007-02-02",43.3683,43.5171,43.1451,43.2642,5033400.0],["2007-02-05",43.2716,43.5022,43.0782,43.2939,3220000.0],["2007-02-06",43.4427,43.5171,42.8401,43.1898,4491800.0],["2007-02-07",43.3162,43.7774,43.1898,43.651,4487000.0],["2007-02-08",43.651,43.651,43.1898,43.5096,2913600.0],["2007-02-09",43.6287,43.8667,42.6319,42.7955,4704900.0],["2007-02-12",42.9145,42.9145,41.8136,42.4013,12378600.0],["2007-02-13",42.5723,42.9815,42.2674,42.8476,4978500.0],["2007-02-14",42.8476,43.9262,42.6616,43.6584,7739100.0],["2007-02-15",43.5319,43.9783,43.5319,43.7774,7609300.0],["2007-02-16",43.889,44.0006,43.5468,43.9039,4927900.0],["2007-02-20",43.703,43.8965,43.2046,43.6733,4483200.0],["2007-02-21",43.3386,43.7403,43.3311,43.5394,2681100.0],["2007-02-22",43.4576,43.7179,43.1005,43.2567,3855300.0],["2007-02-23",43.1451,43.3683,42.974,43.16,3574500.0],["2007-02-26",43.16,43.5022,42.4756,42.5054,4242800.0],["2007-02-27",42.4012,42.4235,40.5415,41.3524,11075600.0],["2007-02-28",41.6797,42.7435,41.6574,42.3046,11590300.0],["2007-03-01",41.8062,42.4013,41.0251,42.0665,8759700.0],["2007-03-02",41.7317,41.9921,41.159,41.2408,7281000.0],["2007-03-05",41.2334,41.6351,40.8391,40.8391,6482000.0],["2007-03-06",41.1738,41.9996,41.0697,41.9326,8311300.0],["2007-03-07",41.7466,41.8582,41.159,41.5532,5464100.0],["2007-03-08",41.9103,42.4012,41.7466,42.2673,5424500.0],["2007-03-09",42.4533,42.6616,42.0665,42.3269,3819800.0],["2007-03-12",41.7392,42.3715,41.3896,42.1855,3702300.0],["2007-03-13",41.8805,42.1037,40.6978,40.7275,7980300.0],["2007-03-14",40.3556,41.7615,40.1026,41.4416,10665600.0],["2007-03-15",41.3449,41.8359,41.2854,41.7392,8899200.0],["2007-03-16",41.9549,42.074,40.8763,41.3226,7966600.0],["2007-03-19",41.8508,41.8805,41.3673,41.6871,6295000.0],["2007-03-20",41.6871,41.9624,41.5979,41.8508,3857400.0],["2007-03-21",41.8582,42.9592,41.4044,42.7657,7200000.0],["2007-03-22",42.6988,42.8476,42.2822,42.7286,5326400.0],["2007-03-23",42.8327,43.0782,42.6021,42.7211,3505600.0],["2007-03-26",42.6988,42.8253,42.1706,42.55,3708800.0],["2007-03-27",42.364,42.4384,41.94,41.9772,5419500.0],["2007-03-28",41.8805,41.9252,41.3673,41.5532,7592800.0],["2007-03-29",42.1409,42.1632,41.5384,41.9996,4588000.0],["2007-03-30",42.1409,42.3566,41.4565,41.9549,4139100.0],["2007-04-02",41.9549,42.1707,41.1664,41.5532,6908100.0],["2007-04-03",41.6203,42.1126,41.5607,41.7099,7564200.0],["2007-04-04",41.7695,42.1276,41.7621,42.0008,3598600.0],["2007-04-05",41.8292,41.9038,41.5682,41.7397,4643600.0],["2007-04-09",41.7845,42.1126,41.5234,42.0381,3592500.0],["2007-04-10",41.9187,42.3662,41.8441,42.0753,4464600.0],["2007-04-11",42.0082,42.3662,41.7621,41.8068,4512500.0],["2007-04-12",41.8367,42.2022,41.4339,42.15,5295000.0],["2007-04-13",42.5154,42.8884,42.2245,42.7839,7326000.0],["2007-04-16",42.8735,43.7983,42.866,43.679,6472300.0],["2007-04-17",43.6343,43.6343,43.1643,43.4403,5115700.0],["2007-04-18",43.4851,43.6566,43.2911,43.5895,8383700.0],["2007-04-19",43.6342,44.0818,43.1793,43.9699,7119400.0],["2007-04-20",45.1484,45.6183,44.5293,45.499,14273800.0],["2007-04-23",45.8719,46.0509,45.2752,45.6108,7559400.0],["2007-04-24",45.6108,45.7302,45.1633,45.4318,8077200.0],["2007-04-25",45.5736,46.6178,45.1409,46.4835,10412200.0],["2007-04-26",46.3567,46.7968,45.7973,46.3493,9451300.0],["2007-04-27",46.1106,46.6178,46.036,46.3493,5486900.0],["2007-04-30",46.2971,46.6029,45.223,45.2528,9399800.0],["2007-05-01",45.126,45.7675,45.0514,45.7376,10965900.0],["2007-05-02",45.8794,46.8266,45.8048,46.7968,8542000.0],["2007-05-03",46.8266,47.3338,46.6178,47.3338,6629300.0],["2007-05-04",47.3637,47.4905,47.0728,47.2816,3754300.0],["2007-05-07",47.2816,47.3637,46.9609,47.1921,2837200.0],["2007-05-08",46.9758,47.2145,46.7297,47.1921,3190000.0],["2007-05-09",47.1996,47.3264,46.8565,47.1996,3213400.0],["2007-05-10",46.9907,47.1548,46.4238,46.8042,5553100.0],["2007-05-11",46.8043,47.0802,46.4686,46.9684,3434400.0],["2007-05-14",46.9311,47.0952,46.5059,46.5581,4400500.0],["2007-05-15",46.7297,47.3637,46.5581,47.0056,5757200.0],["2007-05-16",47.304,47.7366,47.1548,47.7217,5614400.0],["2007-05-17",47.6695,47.7739,47.2891,47.4084,3041300.0],["2007-05-18",47.5874,47.9455,47.5501,47.7068,4855300.0],["2007-05-21",47.7291,48.0723,47.6322,47.938,4981600.0],["2007-05-22",47.9156,48.1095,47.6919,47.938,3237300.0],["2007-05-23",47.9007,48.2289,47.5054,47.7292,4596700.0],["2007-05-24",47.7441,48.3259,47.6844,47.7515,6676200.0],["2007-05-25",47.6993,47.8559,47.401,47.4606,3606700.0],["2007-05-29",47.5874,48.02,47.5501,47.9902,3269200.0],["2007-05-30",47.7366,48.4825,47.5874,48.4825,5704500.0],["2007-05-31",48.4527,48.5571,48.2289,48.4676,4767400.0],["2007-06-01",48.4825,48.5645,48.2363,48.5347,5078900.0],["2007-06-04",48.5571,48.6615,48.2811,48.4974,3748500.0],["2007-06-05",48.4825,48.5645,48.1618,48.3259,5707300.0],["2007-06-06",48.2363,48.3259,47.3711,47.5427,5382900.0],["2007-06-07",47.4382,47.7366,46.6998,46.7968,6424600.0],["2007-06-08",46.6924,47.0429,46.2598,47.0206,4282600.0],["2007-06-11",46.8341,47.304,46.5581,47.0355,4451100.0],["2007-06-12",47.0355,47.1772,46.2896,46.3344,4649500.0],["2007-06-13",46.6178,47.1325,46.3866,47.1026,4263000.0],["2007-06-14",47.1175,47.7441,46.8416,47.0952,4570300.0],["2007-06-15",47.5651,47.662,47.207,47.5651,7127600.0],["2007-06-18",47.7217,48.2214,47.0131,47.0952,3807500.0],["2007-06-19",47.0504,47.2742,46.8341,47.1026,4853000.0],["2007-06-20",47.2518,47.4084,46.2747,46.2821,4035000.0],["2007-06-21",46.2449,46.8789,45.2752,46.7371,6375700.0],["2007-06-22",46.5656,46.7371,45.9987,46.0882,8427100.0],["2007-06-25",46.3716,46.7819,45.76,46.0957,5426200.0],["2007-06-26",46.4761,46.7147,45.7153,45.7451,5585000.0],["2007-06-27",45.5735,45.9614,45.1857,45.8943,4573500.0],["2007-06-28",45.6929,46.2225,45.3125,45.6631,6978600.0],["2007-06-29",45.9838,46.0658,45.029,45.6332,6527800.0],["2007-07-02",45.8421,46.1926,45.4691,46.0882,6017000.0],["2007-07-03",46.8135,46.8284,46.0508,46.6714,2958200.0],["2007-07-05",46.492,46.7462,45.8564,45.8938,3458000.0],["2007-07-06",45.6246,46.2078,45.52,45.991,3401600.0],["2007-07-09",46.1331,46.7237,45.9013,46.6864,4884800.0],["2007-07-10",46.7238,46.7238,45.0414,45.0863,9896000.0],["2007-07-11",44.9741,45.4826,44.6601,45.0713,7928200.0],["2007-07-12",45.2583,47.3967,45.0713,47.3518,9536900.0],["2007-07-13",47.3294,47.3967,46.4695,46.978,6013100.0],["2007-07-16",46.7536,46.8957,46.2527,46.2676,4823800.0],["2007-07-17",47.2546,48.5631,47.1799,48.4061,10396500.0],["2007-07-18",47.9276,48.8024,47.8752,48.6379,9497700.0],["2007-07-19",48.7351,49.2659,48.7351,49.0117,6084900.0],["2007-07-20",49.0641,49.1014,48.0846,48.2341,7313900.0],["2007-07-23",48.765,48.9669,48.0846,48.3463,7269400.0],["2007-07-24",47.1051,47.4789,45.5349,45.7368,12173000.0],["2007-07-25",46.1181,46.1854,45.3704,46.1555,8239600.0],["2007-07-26",45.7218,46.2378,44.032,45.0564,14059700.0],["2007-07-27",45.333,45.4228,43.7703,43.7778,13399900.0],["2007-07-30",43.9423,45.1237,43.7404,44.9667,9060400.0],["2007-07-31",45.5873,46.8434,43.6507,43.7703,12150800.0],["2007-08-01",43.703,44.6825,43.2769,44.5853,10756200.0],["2007-08-02",44.6152,45.662,44.5704,45.5424,8364600.0],["2007-08-03",45.5349,45.5424,42.9703,42.9853,14938300.0],["2007-08-06",43.2769,45.0863,41.4973,45.0339,17552100.0],["2007-08-07",44.5405,45.5499,44.0769,45.1835,13129900.0],["2007-08-08",45.3854,47.7631,45.2807,47.0752,13356000.0],["2007-08-09",45.3629,46.7611,44.8171,45.348,17308300.0],["2007-08-10",44.862,45.7592,43.6956,45.4452,16210100.0],["2007-08-13",45.6246,45.9462,44.3386,44.4508,9661300.0],["2007-08-14",44.4881,44.705,42.7759,42.8432,11376800.0],["2007-08-15",42.7684,43.6358,42.4095,42.4245,10352300.0],["2007-08-16",41.9609,43.9722,41.5646,43.4937,17405600.0],["2007-08-17",44.6227,44.9966,43.075,44.032,13244700.0],["2007-08-20",44.189,44.7872,43.3591,43.875,6323700.0],["2007-08-21",44.2264,44.533,43.6956,44.219,6913300.0],["2007-08-22",44.6601,44.9891,43.6058,44.9592,8487200.0],["2007-08-23",45.5199,45.5274,44.5778,44.8844,5901300.0],["2007-08-24",44.7872,45.5947,44.6526,45.5274,4785000.0],["2007-08-27",45.52,45.5274,44.7872,44.8321,4405400.0],["2007-08-28",44.4807,44.6452,42.8806,42.8806,10827000.0],["2007-08-29",43.2694,43.5086,42.6264,43.4713,9128300.0],["2007-08-30",43.2096,43.5909,42.7535,43.1572,7822900.0],["2007-08-31",43.89,44.2414,43.1647,43.8301,6144700.0],["2007-09-04",43.9124,45.9312,43.5012,45.4377,8269900.0],["2007-09-05",44.862,44.9891,44.1292,44.3535,6854500.0],["2007-09-06",44.2414,44.8545,43.8227,44.4133,4407300.0],["2007-09-07",43.733,44.0395,42.9404,43.1797,8603300.0],["2007-09-10",43.2021,44.376,42.8582,43.8975,6167600.0],["2007-09-11",44.0246,44.4881,43.6881,44.3909,4355900.0],["2007-09-12",44.0545,44.675,44.0545,44.4732,5698300.0],["2007-09-13",44.847,45.4228,44.4956,45.3106,8098900.0],["2007-09-14",43.6657,44.3909,43.3666,44.0694,8821100.0],["2007-09-17",44.0395,44.0545,43.0152,43.5161,7563400.0],["2007-09-18",43.8152,45.819,43.3666,45.4601,10318200.0],["2007-09-19",45.8564,46.5593,45.1536,45.5723,8102800.0],["2007-09-20",45.6246,45.7966,44.705,44.9517,8866800.0],["2007-09-21",45.1312,45.2882,44.0171,44.3236,11867400.0],["2007-09-24",44.376,44.6676,43.5535,43.6582,6435000.0],["2007-09-25",43.5012,44.0844,43.2918,43.9872,6697700.0],["2007-09-26",44.2788,44.5106,43.8376,44.1217,6371600.0],["2007-09-27",44.4732,44.6825,44.0395,44.5405,4673900.0],["2007-09-28",44.6377,44.8545,44.1517,44.3909,4368000.0],["2007-10-01",44.2264,45.8489,44.0993,45.333,6364500.0],["2007-10-02",45.4228,45.9312,45.0938,45.3256,5344900.0],["2007-10-03",45.0557,45.2731,44.7559,44.8683,8577400.0],["2007-10-04",44.9133,45.4755,44.6884,44.7934,4062900.0],["2007-10-05",45.1607,46.4574,45.1232,45.7978,6846600.0],["2007-10-08",45.8053,46.0301,45.4005,45.4905,3527000.0],["2007-10-09",45.6853,47.1545,45.348,46.8621,8783700.0],["2007-10-10",46.8471,46.8546,45.9927,46.3899,6626400.0],["2007-10-11",46.7122,47.6942,46.3974,46.8097,7308300.0],["2007-10-12",46.9596,47.4918,46.2925,47.3943,5580200.0],["2007-10-15",47.3793,47.5967,45.6629,46.3225,11470400.0],["2007-10-16",46.2025,46.4274,44.9658,45.1456,9366800.0],["2007-10-17",45.6029,45.8952,44.2837,45.0332,8004000.0],["2007-10-18",44.501,44.561,43.759,43.9689,7926100.0],["2007-10-19",43.9614,43.9614,42.7696,42.807,13624100.0],["2007-10-22",41.975,42.822,41.6752,42.6272,17462500.0],["2007-10-23",43.8864,44.1862,42.9869,43.9689,11212800.0],["2007-10-24",43.9464,44.1862,42.5597,44.1787,10623800.0],["2007-10-25",44.2462,45.1232,43.4517,44.7934,11858800.0],["2007-10-26",45.2806,45.7228,44.561,45.4755,8457700.0],["2007-10-29",45.5354,45.8353,44.9808,45.3555,4744600.0],["2007-10-30",45.2356,45.6928,45.1382,45.1981,4084400.0],["2007-10-31",45.9852,46.1351,44.516,45.6853,8590000.0],["2007-11-01",45.2206,45.3405,43.6316,43.7665,9596200.0],["2007-11-02",43.9389,44.1488,42.5372,43.789,9617100.0],["2007-11-05",42.5597,43.9764,42.5597,43.6016,7008500.0],["2007-11-06",43.6391,44.0738,42.8146,43.9014,6741400.0],["2007-11-07",42.957,43.3767,41.4054,41.5028,13783000.0],["2007-11-08",41.975,42.6496,40.5284,42.05,14768500.0],["2007-11-09",41.4129,43.684,41.2705,42.3423,13740700.0],["2007-11-12",42.1849,43.2868,41.975,42.0425,10769900.0],["2007-11-13",42.4548,44.5085,42.2374,44.3436,10496500.0],["2007-11-14",44.546,44.9733,44.0438,44.2987,8476600.0],["2007-11-15",44.2087,44.4786,43.2643,43.6541,8275700.0],["2007-11-16",43.8639,44.3661,43.4142,43.9763,12302900.0],["2007-11-19",43.6091,43.7365,42.4323,43.0019,9430700.0],["2007-11-20",42.9869,43.4367,41.0831,42.7246,15794100.0],["2007-11-21",42.2899,42.3873,40.6408,40.7308,13980800.0],["2007-11-23",40.9182,41.7802,40.9182,41.6977,4450300.0],["2007-11-26",41.7802,41.8926,40.1237,40.1312,9647200.0],["2007-11-27",40.4235,41.8851,39.9962,41.6902,12608800.0],["2007-11-28",42.0125,43.5041,41.9825,43.0319,11814300.0],["2007-11-29",42.9495,43.0019,41.7502,42.6421,7566900.0],["2007-11-30",43.3692,44.4486,43.3692,44.2087,11113100.0],["2007-12-03",43.8414,44.3961,43.2793,43.9239,9788900.0],["2007-12-04",43.7515,43.7515,42.6871,42.807,8001300.0],["2007-12-05",43.2868,43.4966,42.4248,43.4217,6944400.0],["2007-12-06",43.4067,44.8159,43.1294,44.621,6897600.0],["2007-12-07",43.3992,43.5716,42.1325,42.6946,13486200.0],["2007-12-10",42.7246,43.3242,42.5597,43.1593,6887600.0],["2007-12-11",43.1368,43.1368,40.7832,40.8957,14312600.0],["2007-12-12",41.7277,42.3498,39.6814,40.5359,13738100.0],["2007-12-13",40.2511,40.5059,38.692,40.356,14127900.0],["2007-12-14",39.6739,40.6259,38.9469,39.1942,11098600.0],["2007-12-17",39.1043,39.7564,38.692,39.1118,10497400.0],["2007-12-18",39.3216,39.5315,38.6545,38.8119,9968500.0],["2007-12-19",38.8944,39.3441,38.1148,38.9094,7926100.0],["2007-12-20",39.1192,39.3516,37.755,38.2497,11066200.0],["2007-12-21",38.3772,39.3441,38.3772,38.9394,11755900.0],["2007-12-24",38.9094,39.9512,38.9094,39.9063,4108800.0],["2007-12-26",40.0637,40.0637,39.5165,39.6514,5221500.0],["2007-12-27",39.2616,39.5315,38.2423,38.3022,7884600.0],["2007-12-28",38.7595,38.8644,38.0249,38.1073,6565800.0],["2007-12-31",38.1148,39.4041,37.9424,38.9918,8380600.0],["2008-01-02",39.1799,39.3529,38.2021,38.3901,8053700.0],["2008-01-03",38.5104,38.7361,37.7583,37.9162,7753200.0],["2008-01-04",37.6003,37.6003,36.6376,36.961,8501400.0],["2008-01-07",37.2543,37.6831,36.5473,37.1265,14031100.0],["2008-01-08",37.3822,37.3822,35.923,36.0659,11721000.0],["2008-01-09",36.0584,36.9234,35.5996,36.9159,10971500.0],["2008-01-10",35.9982,37.4048,35.0279,36.7955,18732300.0],["2008-01-11",33.5612,33.7493,32.2675,33.0949,57219900.0],["2008-01-14",33.1701,33.7493,32.6812,33.471,18554900.0],["2008-01-15",32.9896,33.4108,31.9817,32.1698,16955000.0],["2008-01-16",32.0494,33.7117,31.7937,33.2754,17365200.0],["2008-01-17",33.3206,34.0351,31.899,32.0945,16980000.0],["2008-01-18",32.3428,33.6289,31.9742,32.8016,18525300.0],["2008-01-22",30.9513,33.9975,30.9513,32.5985,19895200.0],["2008-01-23",31.8388,35.0505,31.3123,34.7572,19736300.0],["2008-01-24",34.9001,36.6,34.9001,35.4341,15543400.0],["2008-01-25",35.8478,36.2765,33.8696,34.178,12691400.0],["2008-01-28",34.6744,35.6823,33.8696,35.6522,9410200.0],["2008-01-29",35.8553,36.2465,34.8775,35.9531,12616600.0],["2008-01-30",35.8704,36.9309,35.3514,35.6071,12645500.0],["2008-01-31",35.1182,37.6831,34.8324,36.9535,16150600.0],["2008-02-01",36.7654,37.6379,36.6677,37.307,10495100.0],["2008-02-04",36.5624,36.8557,35.7726,35.8478,9420500.0],["2008-02-05",35.216,35.4115,34.336,34.3736,11305200.0],["2008-02-06",34.682,35.5244,34.351,34.5014,9446800.0],["2008-02-07",34.0727,35.4717,34.0652,34.9377,15578900.0],["2008-02-08",34.524,34.5541,33.0197,33.832,16275100.0],["2008-02-11",33.4785,33.8019,33.1476,33.5688,10734000.0],["2008-02-12",34.0878,34.7497,33.5462,33.9072,8275400.0],["2008-02-13",34.2232,35.3514,34.0652,35.2386,10825500.0],["2008-02-14",35.3213,35.3514,34.3435,34.3661,6217700.0],["2008-02-15",34.2081,34.6895,33.7042,33.9298,11125200.0],["2008-02-19",34.2532,34.6218,33.3055,33.5086,8030500.0],["2008-02-20",33.2679,34.1705,33.0423,34.0727,6338700.0],["2008-02-21",34.2532,34.4262,33.3356,33.6064,10630600.0],["2008-02-22",33.3356,33.9524,32.8918,33.8922,7695200.0],["2008-02-25",33.9223,34.163,33.0197,34.005,8155900.0],["2008-02-26",33.8546,34.8023,33.3958,34.4563,9715800.0],["2008-02-27",34.0802,35.2085,34.0125,34.6519,6635800.0],["2008-02-28",34.163,34.2231,33.3657,33.4108,8205600.0],["2008-02-29",33.11,33.1626,31.6959,31.8162,14317800.0],["2008-03-03",31.741,32.0945,31.2371,31.6508,10681100.0],["2008-03-04",31.4176,32.1848,30.8384,32.0795,12459100.0],["2008-03-05",32.3804,32.6211,31.4628,31.7636,8615500.0],["2008-03-06",31.6733,31.6733,30.8384,31.0566,11074800.0],["2008-03-07",30.7482,32.0193,30.5,31.2371,9754900.0],["2008-03-10",31.2596,31.2596,30.0863,30.1164,10031500.0],["2008-03-11",31.2972,33.0422,30.9136,32.967,14087200.0],["2008-03-12",32.9746,33.8395,32.0419,32.1472,11260700.0],["2008-03-13",31.6433,32.5759,30.8761,32.1171,12272800.0],["2008-03-14",32.4405,32.4405,30.4849,30.846,10974800.0],["2008-03-17",29.8531,31.8162,29.7102,31.3725,15240300.0],["2008-03-18",32.0946,32.8768,31.4402,32.8768,12815400.0],["2008-03-19",33.2453,33.4559,31.5304,31.5906,14098300.0],["2008-03-20",31.7486,34.697,31.7486,34.5842,17558800.0],["2008-03-24",34.7948,36.6677,34.7873,35.6598,13441300.0],["2008-03-25",35.6146,36.3518,35.2085,35.735,9942200.0],["2008-03-26",35.6222,35.6222,34.0426,34.1179,11113000.0],["2008-03-27",34.1855,34.7346,33.4484,33.7192,8396700.0],["2008-03-28",33.832,34.1479,32.3803,32.4556,9102800.0],["2008-03-31",32.5007,33.3958,32.26,32.8843,8371700.0],["2008-04-01",33.7718,35.5168,33.7718,35.4191,14236500.0],["2008-04-02",35.7124,35.9005,34.7873,35.0881,8346500.0],["2008-04-03",34.5992,35.2837,34.4789,35.1107,6051900.0],["2008-04-04",35.0956,35.3138,34.4488,34.6819,5830100.0],["2008-04-07",35.0054,35.6372,34.8249,35.0129,6903800.0],["2008-04-08",35.2009,35.5394,34.5992,34.9527,7293600.0],["2008-04-09",35.1793,35.3001,34.0013,34.0391,9020700.0],["2008-04-10",33.9787,34.6658,33.3595,34.024,8349700.0],["2008-04-11",33.5256,33.6767,32.6497,32.763,8959500.0],["2008-04-14",32.7253,32.7328,31.7965,32.2571,8764200.0],["2008-04-15",32.5289,33.2462,32.2042,32.5818,7057600.0],["2008-04-16",33.1405,33.2991,32.393,33.0348,7715500.0],["2008-04-17",32.763,33.9787,32.6044,33.7522,6868300.0],["2008-04-18",34.394,35.4133,34.1297,34.3789,12286000.0],["2008-04-21",34.0693,34.7413,33.9258,34.5072,6825200.0],["2008-04-22",34.4091,34.4091,33.1028,33.201,10700200.0],["2008-04-23",33.3293,33.8881,33.1179,33.5105,8346000.0],["2008-04-24",33.6162,34.3562,32.9216,34.1146,11083700.0],["2008-04-25",35.368,36.2439,34.5676,36.0703,15833400.0],["2008-04-28",36.1684,36.6592,35.7078,36.1609,9012900.0],["2008-04-29",36.3043,36.5988,35.8437,36.2515,7715100.0],["2008-04-30",36.6366,36.9764,35.9721,36.259,11021800.0],["2008-05-01",36.4931,38.8867,36.4101,38.7584,16206900.0],["2008-05-02",39.4077,39.7399,37.7616,38.0561,13647700.0],["2008-05-05",38.0033,38.8414,37.7994,38.0712,9378100.0],["2008-05-06",37.6786,38.5243,37.15,38.479,11287000.0],["2008-05-07",38.4261,38.5847,36.5611,36.7725,12676900.0],["2008-05-08",36.9612,37.1651,36.0325,36.8857,7996600.0],["2008-05-09",36.546,37.8145,36.0929,36.9688,9689400.0],["2008-05-12",37.2104,37.8221,36.9235,37.7163,7023600.0],["2008-05-13",37.7541,37.8145,36.7121,37.0066,8944000.0],["2008-05-14",37.2482,37.7692,37.0065,37.3765,7760300.0],["2008-05-15",37.3841,37.9428,36.8933,37.6484,11201900.0],["2008-05-16",37.7465,37.7465,36.4327,36.7574,9612700.0],["2008-05-19",36.8782,37.5125,36.478,36.6668,9108000.0],["2008-05-20",36.1911,36.3874,35.436,35.7229,10335700.0],["2008-05-21",35.7909,35.8211,34.1373,34.3411,13497700.0],["2008-05-22",34.3713,35.3454,34.2883,35.0056,9043100.0],["2008-05-23",34.8017,34.8999,34.0164,34.3185,8456200.0],["2008-05-27",34.4015,35.2623,34.1221,34.6582,5678700.0],["2008-05-28",34.9603,35.0207,34.1977,34.847,7755100.0],["2008-05-29",34.9452,35.6852,34.5601,35.3001,8146800.0],["2008-05-30",35.5417,35.7305,34.8772,34.998,7377000.0],["2008-06-02",34.9225,34.9225,33.4879,34.1675,10649300.0],["2008-06-03",34.2354,34.477,33.0499,33.4577,15719800.0],["2008-06-04",34.1297,35.5266,33.8503,34.4619,21045700.0],["2008-06-05",34.6583,35.8437,34.545,35.8135,13047000.0],["2008-06-06",35.1868,35.3378,33.6162,33.7144,13924400.0],["2008-06-09",34.0844,34.5299,32.9669,33.3067,12490500.0],["2008-06-10",33.1254,34.1297,32.8838,33.4879,9560400.0],["2008-06-11",33.6011,33.6011,32.091,32.1589,10970600.0],["2008-06-12",32.3855,33.5936,32.2948,32.7856,10414500.0],["2008-06-13",33.1028,33.8126,32.7026,33.722,7645200.0],["2008-06-16",33.503,34.5978,33.1103,33.7371,13745400.0],["2008-06-17",34.0089,34.107,32.242,32.2873,13699800.0],["2008-06-18",32.0532,32.5591,31.4039,32.0306,13333100.0],["2008-06-19",31.9475,32.3099,31.1245,32.1891,12893600.0],["2008-06-20",31.8795,31.9399,31.0414,31.0943,14217900.0],["2008-06-23",31.1698,31.4945,30.6261,30.8677,10132300.0],["2008-06-24",30.6941,32.0834,30.6337,31.7889,12374800.0],["2008-06-25",31.3283,31.9248,30.7469,30.913,20927400.0],["2008-06-26",30.5204,30.5431,29.2972,29.3651,25420600.0],["2008-06-27",29.4557,29.9012,28.6478,28.7233,22203200.0],["2008-06-30",28.8215,29.2066,28.3986,28.4439,15452000.0],["2008-07-01",28.6554,30.309,28.5195,30.2184,23788400.0],["2008-07-02",30.2863,30.8828,29.8257,29.9163,16653400.0],["2008-07-03",30.1806,30.8753,29.9163,30.3845,10758200.0],["2008-07-07",30.5657,31.2982,28.9952,29.8937,15778100.0],["2008-07-08",29.9088,31.5624,29.4708,31.3736,15838800.0],["2008-07-09",31.5405,31.5405,29.3261,29.5839,13857400.0],["2008-07-10",29.637,30.092,28.8634,29.6066,13120900.0],["2008-07-11",29.2047,30.638,28.3174,29.7356,19191800.0],["2008-07-14",30.1603,30.3347,28.3629,28.4463,15879100.0],["2008-07-15",27.87,29.4853,26.9599,28.0747,25454600.0],["2008-07-16",28.4615,30.0844,28.0368,30.0844,19665700.0],["2008-07-17",30.6684,32.041,29.8493,31.6922,23203100.0],["2008-07-18",31.8287,32.1168,30.7139,31.9955,16856200.0],["2008-07-21",32.0865,32.2306,30.7366,31.0172,16198600.0],["2008-07-22",27.5894,29.2351,27.3012,28.8104,48554300.0],["2008-07-23",29.0834,30.183,28.2795,29.8342,29411200.0],["2008-07-24",29.9858,30.0768,27.377,27.6121,22296200.0],["2008-07-25",27.8548,28.8862,27.4529,27.7714,19237500.0],["2008-07-28",27.688,28.0899,26.6566,26.8235,16145700.0],["2008-07-29",27.0358,28.4843,26.6187,28.4539,17865700.0],["2008-07-30",28.78,29.1213,27.7714,28.4691,14826000.0],["2008-07-31",28.0975,28.818,27.8321,28.1506,12856000.0],["2008-08-01",28.1961,28.3857,27.3012,28.2037,9724400.0],["2008-08-04",28.1278,28.2871,27.3998,27.9458,10245700.0],["2008-08-05",28.2871,29.4322,28.052,29.364,14763700.0],["2008-08-06",29.1137,29.182,28.4388,28.8104,13702200.0],["2008-08-07",28.4312,29.0227,27.2481,27.6046,18416700.0],["2008-08-08",27.5515,29.053,27.3467,28.6739,15760600.0],["2008-08-11",28.6359,30.4636,28.4388,29.7052,11970000.0],["2008-08-12",29.4929,29.6067,28.5753,28.8559,13758100.0],["2008-08-13",28.7194,28.7194,27.4984,27.9762,13990100.0],["2008-08-14",27.8017,29.1213,27.688,28.9696,11987100.0],["2008-08-15",29.273,30.1147,29.1668,29.6294,15295100.0],["2008-08-18",29.728,29.8342,28.4994,28.8104,12374500.0],["2008-08-19",28.2795,28.2795,27.4377,27.8548,13364500.0],["2008-08-20",27.9307,29.0075,27.5742,28.3857,13003800.0],["2008-08-21",27.9382,28.4691,27.6804,28.0672,9544900.0],["2008-08-22",28.962,29.5384,28.5525,29.4171,13719900.0],["2008-08-25",29.0834,29.1896,28.5298,28.6739,10408900.0],["2008-08-26",28.7042,29.0758,28.4388,28.8559,6985200.0],["2008-08-27",28.7497,29.5005,28.507,29.4398,8549200.0],["2008-08-28",29.8493,30.6911,29.7356,30.6304,12813600.0],["2008-08-29",30.274,30.4409,29.8721,30.092,9396000.0],["2008-09-02",30.9035,31.6846,30.183,30.8125,11079600.0],["2008-09-03",30.7139,31.093,30.183,31.0248,11751500.0],["2008-09-04",30.3347,30.4105,29.0682,29.3867,18672300.0],["2008-09-05",28.9696,29.9327,28.6056,29.8797,14005000.0],["2008-09-08",31.313,31.6998,29.9555,30.729,24921400.0],["2008-09-09",30.6077,30.9793,28.9165,29.0,16838700.0],["2008-09-10",29.4171,29.9252,28.5753,28.9393,13703200.0],["2008-09-11",28.4084,29.5005,28.0141,29.3943,19227400.0],["2008-09-12",28.8483,29.8418,28.545,29.5384,12977400.0],["2008-09-15",28.052,29.3488,26.8841,26.9069,31418000.0],["2008-09-16",25.9362,27.415,25.9058,27.3543,27768900.0],["2008-09-17",26.8083,27.2102,24.0251,25.0564,37399600.0],["2008-09-18",25.8603,29.0075,24.9882,28.6056,43084400.0],["2008-09-19",30.2816,31.1689,28.4691,30.638,32871700.0],["2008-09-22",30.274,30.7139,27.6197,28.2795,14951400.0],["2008-09-23",28.0444,29.1971,27.5742,29.0303,10273700.0],["2008-09-24",29.1516,29.364,27.7638,28.4388,7097900.0],["2008-09-25",28.5601,29.8418,28.3781,28.689,7670000.0],["2008-09-26",27.7714,30.0162,26.8083,29.9555,16334000.0],["2008-09-29",28.9393,28.9393,24.6849,24.6849,20234900.0],["2008-09-30",26.1182,27.0585,25.0185,26.8689,13025700.0],["2008-10-01",26.6098,27.2882,26.0152,26.9376,8650900.0],["2008-10-02",26.9071,26.9071,24.3917,24.4984,15425500.0],["2008-10-03",25.4207,25.535,23.2483,23.5303,14319600.0],["2008-10-06",22.7376,23.8886,20.8549,22.9205,24569900.0],["2008-10-07",23.4236,24.7728,21.2589,21.5333,20965900.0],["2008-10-08",20.5805,23.134,20.5805,20.6719,20355200.0],["2008-10-09",21.3046,21.7543,17.7831,18.2938,29127700.0],["2008-10-10",17.1275,19.056,15.6259,17.6458,45641400.0],["2008-10-13",18.8578,21.518,18.0575,20.8091,22808600.0],["2008-10-14",22.1431,24.1173,20.3518,21.4875,23749600.0],["2008-10-15",20.6567,20.8396,18.3014,18.6063,18978200.0],["2008-10-16",18.9417,18.9645,16.7769,18.0193,23469400.0],["2008-10-17",17.4705,19.3914,17.2342,17.783,21527500.0],["2008-10-20",18.2556,18.6063,17.4324,18.5605,18306600.0],["2008-10-21",19.2694,20.6414,18.1032,20.1155,30236400.0],["2008-10-22",19.1703,19.9478,18.4614,19.0712,20121600.0],["2008-10-23",19.178,19.2084,17.4782,18.6977,16648500.0],["2008-10-24",17.2114,18.8578,16.8226,18.3319,18335800.0],["2008-10-27",18.1413,18.8959,17.5087,17.5925,10516700.0],["2008-10-28",18.4919,19.5743,17.0284,19.4142,17123400.0],["2008-10-29",19.277,20.3747,18.8654,19.2161,17726700.0],["2008-10-30",19.4905,20.4052,19.4371,19.864,15860900.0],["2008-10-31",19.62,21.2894,19.5133,20.9616,15999400.0],["2008-11-03",20.8168,21.8458,20.7024,21.5866,12513700.0],["2008-11-04",22.3031,23.0654,21.8077,22.73,15611600.0],["2008-11-05",22.1049,22.7376,21.0226,21.2131,12890300.0],["2008-11-06",20.9616,21.1979,18.713,18.995,21928000.0],["2008-11-07",19.1627,19.4981,18.5224,19.2923,13491200.0],["2008-11-10",19.7573,19.8487,17.9126,18.2785,11937400.0],["2008-11-11",17.8898,17.9126,16.7693,17.0742,19968600.0],["2008-11-12",15.9765,16.1976,15.0542,15.2829,35778000.0],["2008-11-13",15.1305,16.4949,12.6151,15.8393,47721200.0],["2008-11-14",15.2448,16.3882,14.9856,15.2372,21674900.0],["2008-11-17",14.8408,15.6488,14.6198,14.7646,16398600.0],["2008-11-18",14.4444,15.382,14.0938,14.7722,21004000.0],["2008-11-19",14.4521,14.9628,14.1014,14.2844,23075500.0],["2008-11-20",14.0938,14.5893,12.9047,13.1334,25404100.0],["2008-11-21",14.0405,14.5054,12.6151,14.2463,32513000.0],["2008-11-24",14.6274,16.6321,14.0862,16.1442,24870400.0],["2008-11-25",16.5559,17.1123,15.4735,16.2891,24395400.0],["2008-11-26",15.9384,17.1733,15.7402,16.9979,12390500.0],["2008-11-28",16.937,17.8059,16.6092,17.7678,7156700.0],["2008-12-01",17.0665,17.3181,14.7646,14.9704,19705000.0],["2008-12-02",15.3591,15.9156,14.8179,15.8241,16046600.0],["2008-12-03",15.2753,16.9141,15.2143,16.6702,14341200.0],["2008-12-04",16.2052,17.0894,15.664,15.8851,15229300.0],["2008-12-05",15.6488,16.9674,15.382,16.6016,17112100.0],["2008-12-08",17.2037,18.9493,17.0513,18.6291,20394300.0],["2008-12-09",18.3242,18.591,17.5925,17.7526,14661000.0],["2008-12-10",16.9751,17.1885,15.5954,16.4339,18269900.0],["2008-12-11",16.0147,16.3424,15.2067,15.3439,16297200.0],["2008-12-12",14.757,15.7326,13.9719,15.504,15861800.0],["2008-12-15",15.5497,15.7631,14.5283,14.7417,14855500.0],["2008-12-16",14.9704,15.3972,14.4826,15.2905,22216000.0],["2008-12-17",14.7951,15.5726,14.635,15.1,13117300.0],["2008-12-18",15.2372,15.3896,14.1014,14.4063,17509900.0],["2008-12-19",14.5893,15.1457,14.17,14.8103,19990700.0],["2008-12-22",14.7341,14.856,13.827,14.0405,10756400.0],["2008-12-23",14.2463,14.3606,13.5984,13.6898,10255200.0],["2008-12-24",13.7203,13.8346,13.6593,13.6974,4189500.0],["2008-12-26",13.7813,13.8346,13.4307,13.6517,4598100.0],["2008-12-29",13.6898,13.7965,13.3468,13.4916,8033700.0],["2008-12-30",13.5831,13.8194,13.4916,13.7203,11777300.0],["2008-12-31",13.6975,14.292,13.6517,14.1396,9625600.0],["2009-01-02",14.1548,14.8789,14.0252,14.7341,10955700.0],["2009-01-05",14.635,15.4277,14.4826,15.2067,16019200.0],["2009-01-06",15.4735,16.2967,15.2524,16.0604,13820200.0],["2009-01-07",15.7836,15.9297,15.2455,15.3838,15699900.0],["2009-01-08",15.2224,15.5068,14.9149,15.4069,12255100.0],["2009-01-09",15.4992,15.6068,14.738,14.7842,12592200.0],["2009-01-12",14.615,14.9379,14.2614,14.4766,12252600.0],["2009-01-13",14.3306,14.9072,14.1538,14.5997,11864800.0],["2009-01-14",14.1691,14.3536,13.6079,13.7078,17040000.0],["2009-01-15",13.9769,14.1384,12.8698,13.3157,25799300.0],["2009-01-16",13.7386,13.8232,12.5546,13.0774,20618200.0],["2009-01-20",12.9467,13.185,11.978,11.9934,23401900.0],["2009-01-21",12.57,13.0544,12.101,12.9698,23124100.0],["2009-01-22",12.5546,12.916,12.1087,12.347,16473000.0],["2009-01-23",11.6859,12.5393,11.3168,12.3009,24320400.0],["2009-01-26",11.9703,12.57,11.5398,11.6859,26538600.0],["2009-01-27",12.3701,12.939,11.9626,12.8237,28122600.0],["2009-01-28",13.6848,13.9154,13.3081,13.7232,20974400.0],["2009-01-29",13.2696,13.7232,12.7853,12.8468,17476500.0],["2009-01-30",13.0236,13.6079,12.5239,12.8622,16425900.0],["2009-02-02",12.57,13.162,12.3547,13.0543,14544600.0],["2009-02-03",13.1235,13.1312,12.2317,12.3701,17111300.0],["2009-02-04",12.447,13.1235,12.4316,12.5777,14287400.0],["2009-02-05",12.6084,13.6694,11.8166,13.0928,27256100.0],["2009-02-06",13.3388,14.0461,13.162,13.7847,18973500.0],["2009-02-09",13.7693,13.7924,13.3157,13.6463,10952700.0],["2009-02-10",13.4541,13.6848,12.1549,12.2779,25782600.0],["2009-02-11",12.5316,12.8006,12.1702,12.5777,13389900.0],["2009-02-12",12.2317,12.5085,11.5552,12.447,23438800.0],["2009-02-13",12.3394,12.5546,11.978,12.101,12738800.0],["2009-02-17",11.4783,11.8396,10.7249,10.7326,29448200.0],["2009-02-18",10.8479,10.9478,10.302,10.8402,26260500.0],["2009-02-19",10.9632,11.1554,9.7946,9.8946,29657900.0],["2009-02-20",9.6793,10.1483,9.3564,9.9714,32549700.0],["2009-02-23",10.2021,10.2636,9.2949,9.341,23529400.0],["2009-02-24",9.4563,10.5865,8.7952,10.4712,40853700.0],["2009-02-25",10.3328,10.5327,9.4794,10.0483,29846900.0],["2009-02-26",10.4712,10.6864,9.5102,9.6639,26211800.0],["2009-02-27",9.341,9.9407,9.2411,9.2718,22406200.0],["2009-03-02",8.9797,9.2872,8.4569,8.503,25369600.0],["2009-03-03",8.6645,9.6101,8.4492,9.0873,33865100.0],["2009-03-04",9.3256,9.4025,8.5184,9.0027,27086000.0],["2009-03-05",8.6645,8.8182,7.7957,7.9418,31032700.0],["2009-03-06",8.1955,8.1955,7.4651,7.888,29227200.0],["2009-03-09",7.6804,8.6106,7.5804,8.1801,28224600.0],["2009-03-10",8.5645,9.3795,8.3108,9.3564,33387900.0],["2009-03-11",8.9028,9.341,8.5953,9.1719,30536700.0],["2009-03-12",9.0412,10.2866,8.5261,10.1098,39570500.0],["2009-03-13",10.1021,10.2943,9.1719,10.0637,39340600.0],["2009-03-16",10.2713,10.8786,9.687,9.7331,38412000.0],["2009-03-17",9.5102,9.933,9.2949,9.933,28925600.0],["2009-03-18",9.8638,10.894,9.6178,10.8325,30385600.0],["2009-03-19",11.0016,11.2015,9.9561,10.0483,33340700.0],["2009-03-20",10.1406,10.1406,9.3179,9.4256,31088200.0],["2009-03-23",9.9945,11.3168,9.8869,11.1938,35355100.0],["2009-03-24",10.6249,11.3784,10.2559,10.6864,24281600.0],["2009-03-25",10.4173,11.0478,10.1713,10.8479,25578000.0],["2009-03-26",10.8479,11.7166,10.6249,11.6321,31916500.0],["2009-03-27",11.1554,11.3168,10.8709,11.1093,22850200.0],["2009-03-30",10.5942,10.6557,9.7946,9.8484,21746100.0],["2009-03-31",10.1252,10.6403,9.9945,10.4788,21751900.0],["2009-04-01",10.3931,11.406,10.1906,11.2502,27701800.0],["2009-04-02",11.889,11.9202,11.367,11.6709,27296000.0],["2009-04-03",11.5306,11.9435,11.3125,11.9435,19195400.0],["2009-04-06",11.7488,11.8968,11.4138,11.8111,16065100.0],["2009-04-07",11.7799,11.9825,11.5696,11.6942,18546800.0],["2009-04-08",11.7955,12.5279,11.7098,12.2474,22076900.0],["2009-04-09",12.8473,14.7249,12.7304,14.6704,39535300.0],["2009-04-13",14.9431,16.1507,14.8106,15.9403,46328400.0],["2009-04-14",15.5274,15.9481,14.2341,14.3587,40389800.0],["2009-04-15",13.9069,16.1273,13.6342,16.065,50555000.0],["2009-04-16",15.878,16.3688,15.317,16.1195,33018800.0],["2009-04-17",16.1039,17.3894,15.7455,16.9921,34421700.0],["2009-04-20",16.1662,16.1662,14.647,14.7872,40434400.0],["2009-04-21",14.0471,15.2859,13.8679,15.2469,43648700.0],["2009-04-22",14.6081,16.1039,14.4211,15.1378,34931900.0],["2009-04-23",15.5274,16.5948,15.0755,16.3377,37007800.0],["2009-04-24",17.6777,19.9527,17.631,19.7111,90336900.0],["2009-04-27",18.8853,19.5631,18.5815,18.8775,39794100.0],["2009-04-28",18.4023,19.3917,18.3166,18.8152,28364100.0],["2009-04-29",18.9866,19.8436,18.9243,19.4385,25651600.0],["2009-04-30",20.0384,20.5136,19.4073,19.6488,38295400.0],["2009-05-01",19.4307,19.789,18.3711,18.9242,28748000.0],["2009-05-04",19.1346,21.3395,18.971,21.2538,37119400.0],["2009-05-05",20.9577,21.2148,20.5837,20.7006,25488600.0],["2009-05-06",21.246,22.1653,20.3967,21.1447,48304700.0],["2009-05-07",22.025,22.0406,20.0461,20.2331,38950600.0],["2009-05-08",20.3812,22.1497,20.0617,22.1263,36204200.0],["2009-05-11",21.246,21.3005,20.2565,20.2877,27944500.0],["2009-05-12",20.5136,20.5993,19.0957,19.828,29015400.0],["2009-05-13",19.2359,19.3138,18.6983,18.7684,26146400.0],["2009-05-14",18.7061,19.4151,18.3711,19.2593,19866900.0],["2009-05-15",19.2515,19.7267,18.6204,18.8775,18754400.0],["2009-05-18",19.3138,20.5058,18.9165,20.3578,23570500.0],["2009-05-19",20.2643,20.4824,19.3138,19.3138,21023300.0],["2009-05-20",19.7267,20.0539,18.5581,18.6827,24691200.0],["2009-05-21",18.4334,18.9087,18.0828,18.8152,22307500.0],["2009-05-22",18.6983,18.8386,18.153,18.2309,13161100.0],["2009-05-26",18.0828,19.2125,17.9582,19.1424,19749800.0],["2009-05-27",19.2826,19.3606,18.2542,18.3088,16971300.0],["2009-05-28",18.5893,18.9398,18.1218,18.9321,16005900.0],["2009-05-29",19.0723,19.7111,18.6983,19.3606,19593800.0],["2009-06-01",19.9059,20.6928,19.7501,20.2487,21602800.0],["2009-06-02",19.3216,19.6488,18.9087,19.2515,33817300.0],["2009-06-03",19.2593,19.4696,18.823,19.0723,18402400.0],["2009-06-04",19.1891,19.867,19.119,19.6722,18639500.0],["2009-06-05",19.9449,20.2721,19.3761,19.4385,16960900.0],["2009-06-08",19.158,20.1552,19.1268,19.9838,15196800.0],["2009-06-09",20.2955,21.0512,20.2176,20.9811,26164100.0],["2009-06-10",21.1525,21.3472,20.35,20.7941,18014200.0],["2009-06-11",20.7551,20.9733,19.6722,19.9682,25370600.0],["2009-06-12",19.7813,20.015,19.345,19.6021,14797000.0],["2009-06-15",19.4462,19.9293,19.0879,19.6566,19166400.0],["2009-06-16",19.7657,19.8981,19.158,19.2359,13681200.0],["2009-06-17",19.1268,19.3216,18.3945,18.6594,17764500.0],["2009-06-18",18.7451,18.971,18.449,18.7762,16191400.0],["2009-06-19",19.0255,19.3917,18.7529,19.1969,17321200.0],["2009-06-22",18.9476,19.1035,18.0828,18.0984,17858000.0],["2009-06-23",18.0984,18.3399,17.4596,18.2231,24300000.0],["2009-06-24",18.3711,18.4802,17.5998,17.8647,18354800.0],["2009-06-25",17.6154,19.1346,17.5297,19.0411,25837500.0],["2009-06-26",18.9554,19.01,18.3321,18.5113,29106500.0],["2009-06-29",18.6204,19.0645,18.3945,18.6983,13290200.0],["2009-06-30",18.8318,19.0987,18.1174,18.243,19825000.0],["2009-07-01",18.4393,18.4864,18.0311,18.0546,13523000.0],["2009-07-02",17.8505,17.8976,17.4816,17.4816,13539100.0],["2009-07-06",17.4188,18.4864,17.3952,18.4628,20575300.0],["2009-07-07",18.4079,18.4864,17.7092,17.7642,15937200.0],["2009-07-08",17.6857,18.1802,17.2696,17.8348,25292500.0],["2009-07-09",18.1017,18.2352,17.7877,17.8976,13268300.0],["2009-07-10",17.7406,18.3529,17.7406,18.2273,14680800.0],["2009-07-13",18.4864,19.2635,18.3765,19.2478,18449300.0],["2009-07-14",19.1536,19.3263,18.8475,19.2007,10535100.0],["2009-07-15",19.4833,21.7833,19.4754,21.3673,38331300.0],["2009-07-16",21.171,22.4191,20.9277,22.1993,21570800.0],["2009-07-17",22.0109,22.2307,21.3751,22.0031,17890600.0],["2009-07-20",22.1993,22.7488,22.1208,22.6782,16315100.0],["2009-07-21",22.7802,23.1884,22.4819,23.0628,16987600.0],["2009-07-22",22.6939,22.8823,22.3877,22.5761,12677600.0],["2009-07-23",22.7567,23.5495,22.4662,23.1178,21426800.0],["2009-07-24",22.4505,23.4396,22.0502,23.1649,32288000.0],["2009-07-27",23.1492,23.2355,22.0659,22.2778,23212800.0],["2009-07-28",21.9795,22.0031,21.2731,21.7284,19577900.0],["2009-07-29",21.4929,22.0659,21.4929,21.7833,13532900.0],["2009-07-30",22.1915,22.6075,21.9324,22.1601,14022800.0],["2009-07-31",22.0109,22.2857,21.8225,22.2386,11846600.0],["2009-08-03",22.686,22.8352,22.2543,22.4898,13532200.0],["2009-08-04",22.3642,22.7959,22.1679,22.5369,12707800.0],["2009-08-05",22.6468,24.0676,22.0816,23.8321,23261100.0],["2009-08-06",24.8055,25.3079,24.2717,24.5778,28326300.0],["2009-08-07",25.1666,26.454,25.1038,25.6611,26253200.0],["2009-08-10",25.5198,25.8809,25.0959,25.3864,11879700.0],["2009-08-11",25.3314,25.4963,24.4522,24.7348,13625300.0],["2009-08-12",24.515,25.2372,24.4679,24.9625,9056500.0],["2009-08-13",25.0331,25.1666,24.57,25.1038,8775800.0],["2009-08-14",25.0959,25.1901,24.4601,24.8997,7635700.0],["2009-08-17",24.1304,24.2482,23.6202,23.8557,14285400.0],["2009-08-18",24.2482,25.0802,24.154,24.8761,12025300.0],["2009-08-19",24.5621,24.9311,24.4444,24.884,7726200.0],["2009-08-20",24.986,25.6062,24.8604,25.5277,9192700.0],["2009-08-21",25.8731,25.9594,25.512,25.7867,12274900.0],["2009-08-24",26.454,26.6345,25.5905,25.6454,14358100.0],["2009-08-25",25.9751,26.1635,25.512,25.7632,11389200.0],["2009-08-26",25.5669,26.0615,25.4963,26.0144,9339700.0],["2009-08-27",25.9516,26.87,25.8417,26.658,13218400.0],["2009-08-28",26.972,27.0819,26.5325,26.8778,10720000.0],["2009-08-31",26.5481,26.6659,26.2734,26.5481,9759700.0],["2009-09-01",26.3598,26.6109,25.0331,25.1038,16860800.0],["2009-09-02",25.0096,25.5355,24.8683,25.0802,11438200.0],["2009-09-03",25.3,25.512,24.9468,25.4806,10177800.0],["2009-09-04",25.5512,25.7946,25.2058,25.7789,6575700.0],["2009-09-08",26.242,26.399,25.7082,26.2891,9290100.0],["2009-09-09",26.3205,26.9171,26.1164,26.7601,10337200.0],["2009-09-10",26.6659,27.0819,26.2185,27.0034,10059200.0],["2009-09-11",27.0113,27.129,26.4932,26.8229,8438100.0],["2009-09-14",26.4932,26.8072,26.4226,26.6267,9059700.0],["2009-09-15",26.658,27.3724,26.2813,27.1997,15605600.0],["2009-09-16",27.3959,28.5656,27.2311,28.1338,15180600.0],["2009-09-17",28.126,28.6519,27.4116,27.4744,12231200.0],["2009-09-18",27.5451,27.6157,27.027,27.2939,17530500.0],["2009-09-21",27.0035,27.082,26.4226,26.5011,10264800.0],["2009-09-22",26.8464,26.972,26.5717,26.6659,12144100.0],["2009-09-23",26.7444,26.9485,26.2342,26.3755,10453700.0],["2009-09-24",26.4775,26.6894,25.7789,26.5717,14496500.0],["2009-09-25",26.3755,26.713,25.5905,25.9594,15160200.0],["2009-09-28",26.0536,27.0898,25.8495,27.0113,10510600.0],["2009-09-29",27.1369,27.3881,26.6502,26.6816,9337400.0],["2009-09-30",26.8789,27.5023,26.1529,26.7526,15041200.0],["2009-10-01",26.7132,26.7447,25.5847,25.6162,15168400.0],["2009-10-02",25.2138,26.2239,25.0086,25.6399,12215500.0],["2009-10-05",25.853,26.437,25.7583,26.216,9479100.0],["2009-10-06",26.4685,26.6342,25.9477,26.4527,12523400.0],["2009-10-07",26.2476,26.871,26.216,26.8237,8742000.0],["2009-10-08",26.9973,27.676,26.8789,27.6049,11992100.0],["2009-10-09",27.5891,27.6996,27.0999,27.5733,7107600.0],["2009-10-12",27.6681,27.9679,27.5339,27.6838,6446700.0],["2009-10-13",27.5497,28.1573,27.4313,27.4944,10274200.0],["2009-10-14",27.8338,27.8653,27.2814,27.6917,15330800.0],["2009-10-15",27.2735,28.0863,26.9894,28.0469,21644300.0],["2009-10-16",27.7312,27.9443,27.2419,27.5813,14585700.0],["2009-10-19",27.7233,28.3388,27.6049,28.2047,8045700.0],["2009-10-20",28.1573,28.5677,27.8259,27.9522,8300600.0],["2009-10-21",28.1021,28.694,27.6759,27.6996,13545500.0],["2009-10-22",27.6917,28.7571,27.4313,28.7571,14040100.0],["2009-10-23",28.5598,29.3332,27.0367,27.2892,21568000.0],["2009-10-26",27.6128,28.331,27.3682,27.526,17918000.0],["2009-10-27",27.5733,28.5361,27.455,28.3704,18261400.0],["2009-10-28",28.1889,28.3625,27.163,27.3603,13699300.0],["2009-10-29",27.7154,28.7808,27.6444,28.7571,13562400.0],["2009-10-30",28.5125,28.6072,27.2893,27.4944,13368900.0],["2009-11-02",27.5813,28.3152,27.3287,28.1573,12571600.0],["2009-11-03",27.8101,28.5282,27.4629,28.4414,11244600.0],["2009-11-04",28.6861,28.9781,28.252,28.3783,12036500.0],["2009-11-05",28.6072,29.854,28.4257,29.783,14870400.0],["2009-11-06",29.42,29.9724,29.128,29.3647,12060100.0],["2009-11-09",29.7278,30.9036,29.5936,30.8168,16653700.0],["2009-11-10",30.73,31.456,30.5959,31.314,13619100.0],["2009-11-11",31.5271,32.04,31.3692,31.606,13390400.0],["2009-11-12",31.606,31.8033,31.0615,31.1719,9884200.0],["2009-11-13",31.2666,31.8901,31.022,31.8427,15482300.0],["2009-11-16",32.0874,33.1291,31.8033,32.7029,20279300.0],["2009-11-17",32.5766,32.6792,32.0795,32.6398,10112800.0],["2009-11-18",32.5924,32.845,32.3162,32.8055,8562000.0],["2009-11-19",32.5924,32.7503,32.0163,32.4662,12309400.0],["2009-11-20",32.2294,32.4267,31.9532,32.3004,10664000.0],["2009-11-23",32.9949,33.3027,32.5846,32.8529,11750900.0],["2009-11-24",32.8055,32.8686,32.3636,32.7029,7228500.0],["2009-11-25",32.9633,33.0738,32.7108,32.9239,7082000.0],["2009-11-27",32.1268,32.6713,31.9216,32.2294,6005400.0],["2009-11-30",32.2689,33.058,32.1742,33.0107,14374600.0],["2009-12-01",33.3106,33.3421,32.332,32.5924,11654200.0],["2009-12-02",32.2926,32.553,31.9848,32.3873,11507200.0],["2009-12-03",32.3794,32.3794,30.6274,30.6748,19938400.0],["2009-12-04",31.314,32.04,30.6116,31.0141,20180800.0],["2009-12-07",31.4718,31.677,30.8642,31.1009,9352800.0],["2009-12-08",30.9431,31.2587,30.7931,30.8799,7920700.0],["2009-12-09",30.7852,31.5507,30.7774,31.4718,8852200.0],["2009-12-10",31.5744,31.7954,31.4718,31.748,9670400.0],["2009-12-11",31.8348,32.1821,31.7243,32.1426,8117500.0],["2009-12-14",32.1505,32.8608,32.0321,32.5767,9744000.0],["2009-12-15",32.1505,32.7266,31.969,32.3241,10839400.0],["2009-12-16",32.6082,33.0344,32.2689,32.5688,9685800.0],["2009-12-17",32.3004,32.4188,31.7796,31.9216,8147500.0],["2009-12-18",32.1189,32.1584,31.5428,31.969,10893400.0],["2009-12-21",32.0874,32.4899,31.9769,32.3715,5424200.0],["2009-12-22",32.3083,32.7739,32.0479,32.6871,6678100.0],["2009-12-23",32.8292,33.0186,32.4109,32.5214,5296400.0],["2009-12-24",32.6319,32.9081,32.5766,32.8923,2070000.0],["2009-12-28",32.9002,32.9791,32.2531,32.3951,5369900.0],["2009-12-29",32.3636,32.553,32.04,32.261,4438200.0],["2009-12-30",32.04,32.2215,31.8349,32.1979,3557100.0],["2009-12-31",32.2768,32.4188,31.9532,31.9769,4030500.0],["2010-01-04",32.2057,32.4346,31.8743,32.2925,6894300.0],["2010-01-05",32.2215,32.5372,31.8585,32.2215,10641200.0],["2010-01-06",32.5372,32.8844,32.4898,32.7424,8399400.0],["2010-01-07",32.7027,33.4795,32.5838,33.2734,8981700.0],["2010-01-08",33.099,33.6697,32.8137,33.2496,7907700.0],["2010-01-11",33.0832,33.2576,32.6948,32.8692,7396000.0],["2010-01-12",32.7107,33.5667,32.6948,33.3051,12657300.0],["2010-01-13",33.1704,33.4795,32.9484,33.4082,10137200.0],["2010-01-14",33.321,33.8758,33.3051,33.8282,8238400.0],["2010-01-15",33.7014,33.9551,33.3051,33.5984,13629000.0],["2010-01-19",33.4795,34.1215,33.3765,34.0502,9533800.0],["2010-01-20",34.0264,34.28,33.4953,34.066,11643000.0],["2010-01-21",34.0739,34.1611,32.9167,33.4161,16974300.0],["2010-01-22",32.782,32.885,30.2695,30.5865,26170800.0],["2010-01-25",30.9907,31.1413,29.7226,29.9524,17587600.0],["2010-01-26",29.7543,31.0938,29.7384,30.1981,15709900.0],["2010-01-27",30.0872,30.7847,29.9841,30.6499,12908300.0],["2010-01-28",30.6499,30.6499,29.1915,29.6671,14148600.0],["2010-01-29",29.8018,30.7292,29.6116,29.8494,14219900.0],["2010-02-01",29.992,30.3646,29.9762,30.2853,9357100.0],["2010-02-02",30.6578,31.0462,30.4755,30.9273,11273000.0],["2010-02-03",30.8401,30.8401,30.2694,30.3804,10657500.0],["2010-02-04",30.1426,30.5786,29.6988,29.7463,12948000.0],["2010-02-05",29.8494,30.0951,29.0092,30.0,13024000.0],["2010-02-08",29.9286,30.0158,29.1519,29.1598,9370300.0],["2010-02-09",29.5403,29.992,29.3421,29.7543,10677400.0],["2010-02-10",29.786,30.1506,29.3263,29.9207,8880300.0],["2010-02-11",29.9683,30.4993,29.7067,30.3487,9907800.0],["2010-02-12",29.9524,30.5469,29.6988,30.4518,10692600.0],["2010-02-16",30.7609,31.4108,30.6341,31.4029,10961400.0],["2010-02-17",31.3315,31.3712,30.7688,30.9511,9850000.0],["2010-02-18",30.9669,31.1255,30.7054,31.0304,6853400.0],["2010-02-19",30.8243,31.0541,30.5865,30.959,9412300.0],["2010-02-22",30.9907,31.1017,30.7371,30.856,7413000.0],["2010-02-23",30.7054,30.7054,29.9762,30.0634,9693800.0],["2010-02-24",30.1981,30.6737,30.1347,30.4438,6412300.0],["2010-02-25",29.8573,30.2219,29.3659,30.1506,8456500.0],["2010-02-26",30.2377,30.3725,29.9286,30.2694,6475500.0],["2010-03-01",30.2774,30.3408,30.0079,30.2219,9137700.0],["2010-03-02",30.214,30.8639,30.1981,30.428,9938400.0],["2010-03-03",30.4835,30.8718,30.2615,30.3408,8222000.0],["2010-03-04",30.317,30.9115,30.2774,30.8243,8899100.0],["2010-03-05",30.9907,31.9022,30.9907,31.8626,10137000.0],["2010-03-08",31.8785,31.9736,31.395,31.4742,7811600.0],["2010-03-09",31.3395,31.6565,31.1889,31.4663,6764600.0],["2010-03-10",31.6565,31.6565,31.1651,31.4821,7749400.0],["2010-03-11",31.3632,31.8229,31.2523,31.7912,7634600.0],["2010-03-12",32.0845,32.4967,32.0449,32.3064,9464400.0],["2010-03-15",32.1955,32.4729,31.7595,32.2589,7125300.0],["2010-03-16",32.3936,32.5204,32.0607,32.4333,5796900.0],["2010-03-17",32.6393,32.7424,32.2589,32.5046,8941900.0],["2010-03-18",32.4174,32.5442,32.0845,32.4967,5519500.0],["2010-03-19",31.9656,32.7186,31.926,31.9656,10729300.0],["2010-03-22",31.6248,32.6869,31.5693,32.5601,9194400.0],["2010-03-23",32.5759,32.7899,32.354,32.6869,8592000.0],["2010-03-24",32.5284,32.8613,32.3778,32.5046,7499900.0],["2010-03-25",32.7899,33.5112,32.6552,32.8296,8716200.0],["2010-03-26",32.9484,33.107,32.4253,32.5918,6821600.0],["2010-03-29",32.7107,33.0356,32.4967,32.8771,5865400.0],["2010-03-30",32.8851,33.0284,32.694,32.8692,5561300.0],["2010-03-31",32.6463,33.1159,32.503,32.8453,6882700.0],["2010-04-01",33.1796,33.3548,32.9249,33.1955,6016300.0],["2010-04-05",33.2991,33.9757,33.2274,33.9677,7857100.0],["2010-04-06",33.7448,34.3419,33.6732,34.3259,7816500.0],["2010-04-07",34.1349,34.525,33.4582,33.7289,9795100.0],["2010-04-08",33.6095,34.8991,33.4821,34.7797,10438100.0],["2010-04-09",34.7797,35.0981,34.6603,34.9309,6614200.0],["2010-04-12",35.0344,35.4882,34.9787,35.4563,7790800.0],["2010-04-13",35.3369,35.8703,35.2892,35.8146,10940400.0],["2010-04-14",36.1887,37.1201,35.9977,36.9848,14091700.0],["2010-04-15",36.7937,37.1599,36.6345,37.1519,9524200.0],["2010-04-16",37.0086,37.1042,35.1698,35.9021,18333300.0],["2010-04-19",35.6713,36.4514,35.528,36.4275,10527600.0],["2010-04-20",36.7062,36.8494,36.2365,36.7778,8074900.0],["2010-04-21",36.746,36.9211,36.2206,36.6106,7741700.0],["2010-04-22",36.3479,37.5022,35.9658,37.2315,12864900.0],["2010-04-23",38.147,39.158,37.94,38.2505,17470200.0],["2010-04-26",37.5102,38.1868,37.2634,37.5261,11163600.0],["2010-04-27",37.1838,37.8047,36.3081,36.4514,11299500.0],["2010-04-28",36.8017,36.9131,36.2365,36.6823,9533700.0],["2010-04-29",37.1201,38.0594,36.945,37.8923,12613700.0],["2010-04-30",37.8286,38.2346,36.4594,36.7141,14019700.0],["2010-05-03",36.7857,37.7092,36.7141,37.5738,7564200.0],["2010-05-04",37.1758,37.2554,36.1807,36.5071,10577700.0],["2010-05-05",36.1489,36.7698,34.9707,35.3688,15037800.0],["2010-05-06",35.3051,35.934,31.9696,33.8324,22510800.0],["2010-05-07",33.6254,34.103,32.2403,32.3199,30788700.0],["2010-05-10",34.2224,34.4692,33.8881,34.3021,16791900.0],["2010-05-11",34.0632,35.2414,33.8722,34.4931,12343200.0],["2010-05-12",34.6762,35.1936,34.3737,35.106,9824700.0],["2010-05-13",34.9071,35.0742,34.0075,34.0792,10075400.0],["2010-05-14",33.4582,33.5219,31.89,32.3517,27485400.0],["2010-05-17",32.8373,33.2274,31.683,32.8134,15067500.0],["2010-05-18",33.0841,33.2274,31.2532,31.7149,18848000.0],["2010-05-19",31.3248,32.4632,31.1576,31.9776,15596900.0],["2010-05-20",31.5795,32.296,30.6959,30.7437,19590900.0],["2010-05-21",29.9078,31.89,29.7407,31.699,18743300.0],["2010-05-24",31.7706,31.8422,30.9904,31.078,10313800.0],["2010-05-25",30.2183,31.0462,29.9317,31.0462,14758200.0],["2010-05-26",31.4124,31.5716,30.2183,30.3855,13489100.0],["2010-05-27",31.0701,32.1766,31.0701,32.1049,14744100.0],["2010-05-28",31.9776,32.4074,31.484,31.7388,12494000.0],["2010-06-01",31.1895,32.081,31.086,31.1974,12525800.0],["2010-06-02",31.4124,32.6383,31.0462,32.6144,16206600.0],["2010-06-03",32.8851,32.9328,31.9855,32.2721,8858400.0],["2010-06-04",31.4203,31.7069,30.4093,30.5765,13697400.0],["2010-06-07",30.7994,31.086,29.9397,30.0193,11251100.0],["2010-06-08",30.2024,30.6641,29.5576,30.5925,11586000.0],["2010-06-09",30.9109,31.2372,30.2262,30.3377,12270200.0],["2010-06-10",30.8074,31.9378,30.7835,31.8661,11784300.0],["2010-06-11",31.4363,32.0015,31.3089,31.9457,7805300.0],["2010-06-14",32.2164,32.3836,31.7387,31.7547,8484900.0],["2010-06-15",32.2084,33.1478,31.9855,33.108,10114800.0],["2010-06-16",32.9886,33.8403,32.7895,33.705,11552200.0],["2010-06-17",33.9916,34.0155,32.9965,33.4821,8013300.0],["2010-06-18",33.5458,33.6413,33.1717,33.4582,9287500.0],["2010-06-21",34.0394,34.3419,33.4582,33.912,12073600.0],["2010-06-22",33.9438,34.1667,33.307,33.3866,9893800.0],["2010-06-23",33.4264,33.8164,32.7338,33.5697,9454100.0],["2010-06-24",33.2911,33.705,32.5905,32.6861,9669400.0],["2010-06-25",33.0443,33.9677,32.5906,33.9677,23429700.0],["2010-06-28",33.8483,34.0234,33.2831,33.5219,8870400.0],["2010-06-29",33.0284,33.0682,31.6432,31.9139,12254700.0],["2010-06-30",31.8419,32.4656,31.65,31.746,8975500.0],["2010-07-01",31.626,32.0498,30.7224,31.57,8747200.0],["2010-07-02",31.8339,31.8979,31.1142,31.5221,6928100.0],["2010-07-06",32.1138,32.2497,30.9783,31.3541,10308600.0],["2010-07-07",31.2422,32.9614,31.2022,32.9054,12115800.0],["2010-07-08",33.3452,33.7291,33.1133,33.6811,11511600.0],["2010-07-09",33.6731,34.0729,33.5292,34.0489,8292400.0],["2010-07-12",33.905,34.3528,33.7851,34.2489,6981200.0],["2010-07-13",34.6007,35.5283,34.5927,35.3204,8623100.0],["2010-07-14",35.1445,35.3204,34.6007,34.9445,7158100.0],["2010-07-15",35.1604,35.1844,33.857,34.7286,9838400.0],["2010-07-16",34.4648,34.5207,32.9854,33.0894,14179100.0],["2010-07-19",33.1853,33.4572,32.3537,33.2493,7378200.0],["2010-07-20",32.6815,33.7531,32.5936,33.6331,7589600.0],["2010-07-21",33.833,34.1049,32.7855,32.9054,9540600.0],["2010-07-22",33.4812,34.7766,33.3932,34.5367,10875300.0],["2010-07-23",34.4967,35.8801,34.0409,35.8162,15324900.0],["2010-07-26",35.8322,36.4239,35.7682,36.3279,9498300.0],["2010-07-27",36.4559,36.5279,35.4243,35.6243,10163600.0],["2010-07-28",35.6642,35.9681,35.3444,35.6482,6399900.0],["2010-07-29",35.7922,35.9841,35.1844,35.6322,7116900.0],["2010-07-30",34.9765,35.8961,34.9765,35.6962,7333600.0],["2010-08-02",35.9921,36.144,35.8082,35.9761,9555200.0],["2010-08-03",35.8561,35.9841,35.5123,35.6642,7290400.0],["2010-08-04",35.7842,36.0161,34.8566,35.2724,15944000.0],["2010-08-05",35.0005,35.1844,34.2968,34.5607,12460900.0],["2010-08-06",34.033,34.7846,33.977,34.7846,8052700.0],["2010-08-09",35.0325,35.2244,34.6807,34.9845,5085000.0],["2010-08-10",34.5367,35.3604,34.4568,35.2564,8527900.0],["2010-08-11",34.6327,34.6967,34.2649,34.3528,10159600.0],["2010-08-12",33.993,34.3528,33.6251,33.7051,8676100.0],["2010-08-13",33.6651,33.8411,33.3613,33.3693,6453400.0],["2010-08-16",33.2093,33.5532,33.0094,33.2173,7156200.0],["2010-08-17",33.4892,33.5931,33.1613,33.3772,8561600.0],["2010-08-18",33.3692,33.4972,32.8815,33.3372,8703300.0],["2010-08-19",33.1453,33.2093,32.7055,32.7535,9474700.0],["2010-08-20",32.7855,32.8415,32.0338,32.5936,7878500.0],["2010-08-23",32.7455,32.7455,32.1218,32.1458,5156000.0],["2010-08-24",31.7619,31.9699,31.3781,31.642,7564200.0],["2010-08-25",31.4981,31.9379,31.2982,31.8259,6409300.0],["2010-08-26",32.0019,32.2897,31.554,31.77,6936400.0],["2010-08-27",31.9859,32.7295,31.634,32.7135,7486500.0],["2010-08-30",32.5376,32.7215,31.8819,31.8979,5103100.0],["2010-08-31",31.7699,32.2977,31.562,31.8819,8312900.0],["2010-09-01",32.4257,33.0654,32.2577,32.8415,7717300.0],["2010-09-02",33.0014,33.0094,32.0338,32.6895,11712500.0],["2010-09-03",33.0254,33.4492,32.9614,33.4252,10887700.0],["2010-09-07",33.1693,33.2093,32.0178,32.0578,9780700.0],["2010-09-08",32.2497,32.5136,31.7939,32.0418,9172200.0],["2010-09-09",32.5856,32.8335,32.0418,32.5376,7918400.0],["2010-09-10",32.5616,32.5616,31.9778,32.1378,7389300.0],["2010-09-13",32.5856,33.1133,32.5056,32.9614,8239600.0],["2010-09-14",32.7535,32.8975,32.1138,32.2897,9461300.0],["2010-09-15",32.0658,32.7375,31.8259,32.6656,7993000.0],["2010-09-16",32.6176,32.8815,32.4497,32.7535,7239800.0],["2010-09-17",32.8175,33.1693,32.5056,33.0814,29144100.0],["2010-09-20",33.2333,34.6167,33.2333,34.4807,11751400.0],["2010-09-21",34.5127,34.6887,34.1129,34.2089,9322100.0],["2010-09-22",33.993,34.4887,33.7051,34.2169,11372900.0],["2010-09-23",33.873,34.3848,33.7531,33.873,8687600.0],["2010-09-24",34.3128,34.5687,34.1289,34.4887,10150200.0],["2010-09-27",34.5847,35.0245,34.1769,34.7366,9272600.0],["2010-09-28",34.7846,35.0805,34.3528,34.9366,6560500.0],["2010-09-29",34.7846,35.1285,34.2089,34.3928,7914500.0],["2010-09-30",34.6647,34.7846,33.5692,33.6091,12293300.0],["2010-10-01",33.881,34.033,33.2253,33.4092,10672000.0],["2010-10-04",33.2573,33.4172,30.9303,31.2262,38499800.0],["2010-10-05",31.4261,31.4501,29.8508,30.6105,68417100.0],["2010-10-06",30.8997,31.0764,30.4658,30.5462,21059200.0],["2010-10-07",30.6747,30.6747,30.3453,30.3855,18598200.0],["2010-10-08",30.4337,30.6667,30.2007,30.5221,13339900.0],["2010-10-11",30.6667,30.8917,30.4498,30.4819,10914000.0],["2010-10-12",30.4819,31.1407,30.4498,30.964,19989300.0],["2010-10-13",31.2693,32.0245,31.1247,31.5424,19502400.0],["2010-10-14",31.43,31.8236,31.3416,31.6871,14643600.0],["2010-10-15",31.9361,31.9763,31.3576,31.4058,14884400.0],["2010-10-18",31.3416,31.7995,31.1327,31.7754,9998000.0],["2010-10-19",31.6469,32.4342,31.4541,31.5826,18099000.0],["2010-10-20",31.7353,32.0888,31.6228,31.92,9239800.0],["2010-10-21",31.9441,32.4182,31.8317,32.3539,12490900.0],["2010-10-22",32.4584,32.5307,31.3014,31.3577,17323300.0],["2010-10-25",31.4058,31.8799,31.2371,31.5746,13588100.0],["2010-10-26",31.446,32.3378,31.446,32.2173,12277500.0],["2010-10-27",31.8879,32.7717,31.8317,32.6833,15618200.0],["2010-10-28",32.8681,33.4144,32.8279,33.1172,14756000.0],["2010-10-29",33.0127,33.326,32.8681,33.31,9598200.0],["2010-11-01",33.3341,33.7197,33.2216,33.3903,8457400.0],["2010-11-02",33.7037,34.2178,33.6153,34.0572,9220100.0],["2010-11-03",34.0572,34.1857,33.31,33.8001,11769800.0],["2010-11-04",34.25,35.2864,33.9447,35.1337,13169100.0],["2010-11-05",35.0373,35.5676,35.0373,35.4069,13061800.0],["2010-11-08",35.0936,35.3507,34.8365,35.2703,7666200.0],["2010-11-09",35.3346,35.3908,34.6999,34.8365,9341600.0],["2010-11-10",34.973,35.0775,34.5794,34.9972,9757300.0],["2010-11-11",34.8124,34.9811,34.5553,34.8284,5849600.0],["2010-11-12",34.491,34.8043,34.0572,34.3062,7077300.0],["2010-11-15",34.5071,34.8445,34.258,34.3062,6154700.0],["2010-11-16",33.9849,34.2661,33.3341,33.6876,11415900.0],["2010-11-17",33.6635,33.8161,33.2698,33.2698,9637400.0],["2010-11-18",33.6554,34.1616,33.6554,33.9447,8071400.0],["2010-11-19",33.8724,34.3866,33.7197,34.3464,7480900.0],["2010-11-22",34.1214,34.3464,33.6313,33.9206,7627200.0],["2010-11-23",33.4787,33.8965,33.4224,33.7036,10406800.0],["2010-11-24",34.1536,34.5955,34.017,34.5472,6727300.0],["2010-11-26",34.1455,34.25,33.9607,33.9607,3000000.0],["2010-11-29",33.8081,34.9008,33.6394,34.8124,10380700.0],["2010-11-30",34.3464,34.8686,34.2419,34.724,9393300.0],["2010-12-01",35.2221,35.7363,35.1016,35.5917,15223000.0],["2010-12-02",35.6801,36.2103,35.5515,36.138,10935900.0],["2010-12-03",35.8809,36.1541,35.6881,36.0577,9132700.0],["2010-12-06",35.8809,36.2023,35.7925,36.1541,6598900.0],["2010-12-07",36.5237,36.6683,35.9452,35.9773,9696300.0],["2010-12-08",36.0738,36.6763,35.9934,36.6603,8570200.0],["2010-12-09",36.7888,36.8772,36.3871,36.8049,7024100.0],["2010-12-10",36.7647,37.2387,36.7567,37.1664,8216100.0],["2010-12-13",37.3351,37.5842,37.07,37.2548,8300100.0],["2010-12-14",37.1905,37.5761,37.0218,37.1182,5773000.0],["2010-12-15",37.0298,37.5842,36.7968,37.0539,7353200.0],["2010-12-16",37.0218,37.2869,35.7845,35.8086,15388500.0],["2010-12-17",35.7444,36.0256,35.2382,35.3587,17301100.0],["2010-12-20",35.0132,36.0416,33.1413,34.1455,31617900.0],["2010-12-21",34.5231,34.8686,34.3866,34.732,10308500.0],["2010-12-22",34.7642,34.8606,34.242,34.3946,7719100.0],["2010-12-23",34.5713,34.8284,34.2018,34.3624,4830600.0],["2010-12-27",34.3223,34.7481,34.2339,34.5874,4485000.0],["2010-12-28",34.5473,34.6356,34.1857,34.3785,4017400.0],["2010-12-29",34.3866,34.5312,34.2419,34.4348,3253700.0],["2010-12-30",34.3544,34.4107,34.0973,34.1536,4374400.0],["2010-12-31",34.1536,34.5231,34.0652,34.483,3464000.0],["2011-01-03",34.7883,35.0454,34.6356,34.8686,7633300.0],["2011-01-04",35.6801,35.6801,34.7079,35.3105,14066300.0],["2011-01-05",35.5687,36.4319,35.4234,36.335,10655300.0],["2011-01-06",36.6093,36.7868,35.8591,36.085,6347100.0],["2011-01-07",36.2463,36.2705,35.496,35.7865,6387800.0],["2011-01-10",35.6574,36.0123,35.5041,35.8671,5468000.0],["2011-01-11",36.2866,36.6577,36.1414,36.335,5924200.0],["2011-01-12",36.6577,36.9401,36.1656,36.3028,8155000.0],["2011-01-13",36.1495,36.5932,36.1011,36.3512,6362700.0],["2011-01-14",36.2463,37.5613,36.2221,37.3112,10660800.0],["2011-01-18",37.1337,37.6823,36.9481,37.408,8069500.0],["2011-01-19",36.4641,36.8675,36.1414,36.4964,14420900.0],["2011-01-20",36.093,36.8271,36.0688,36.5206,7581200.0],["2011-01-21",36.9159,37.2709,36.7142,37.1095,8736100.0],["2011-01-24",37.1498,37.3354,36.6658,36.9401,9244200.0],["2011-01-25",36.1979,36.5044,35.6493,36.1414,16089200.0],["2011-01-26",36.2302,36.2544,35.8591,35.8671,8081800.0],["2011-01-27",35.8913,36.1253,35.5122,35.9317,8068400.0],["2011-01-28",35.9397,35.9801,35.0281,35.3831,9940200.0],["2011-01-31",35.6009,35.6816,34.9152,34.9959,9931600.0],["2011-02-01",35.1249,35.3992,34.8749,35.1733,11408800.0],["2011-02-02",35.004,35.5364,34.9555,35.2702,6849000.0],["2011-02-03",35.2137,35.2863,34.8103,35.1169,5189000.0],["2011-02-04",35.1169,35.4154,34.8345,35.3508,6105600.0],["2011-02-07",35.4638,36.3834,35.3992,36.1576,9379400.0],["2011-02-08",36.0285,37.0853,35.9962,37.0127,9824500.0],["2011-02-09",36.7868,37.1498,36.4641,36.8836,8703600.0],["2011-02-10",36.8352,37.5774,36.5851,37.5693,9216500.0],["2011-02-11",37.3273,37.7468,37.3031,37.7145,6606800.0],["2011-02-14",37.4483,37.8598,37.3193,37.529,5271300.0],["2011-02-15",37.5129,37.7952,37.0288,37.2628,5536200.0],["2011-02-16",37.4483,37.8517,37.3273,37.8033,7012900.0],["2011-02-17",37.5532,37.6581,36.8513,36.932,10739300.0],["2011-02-18",36.7868,36.8433,36.4238,36.7303,12469400.0],["2011-02-22",36.2544,36.3996,35.5525,35.73,9228600.0],["2011-02-23",35.6574,35.9155,34.6974,35.0443,9903200.0],["2011-02-24",34.9152,35.4557,34.7135,35.1411,10576300.0],["2011-02-25",35.1653,35.3105,34.7539,35.1169,9931000.0],["2011-02-28",35.2782,35.4557,34.9313,35.1492,9023700.0],["2011-03-01",35.254,35.4476,34.7781,34.8103,8848900.0],["2011-03-02",34.7377,35.0281,34.4876,34.7054,7159400.0],["2011-03-03",35.0362,35.851,35.0362,35.7381,7576300.0],["2011-03-04",35.7865,36.0446,34.8587,35.2702,6368800.0],["2011-03-07",35.3831,35.9639,35.1169,35.2621,7628900.0],["2011-03-08",35.4638,36.7384,35.4234,36.4964,10814000.0],["2011-03-09",36.4641,36.6013,36.0043,36.3431,5807500.0],["2011-03-10",35.9801,36.0446,35.3105,35.5122,6888200.0],["2011-03-11",35.3186,35.7461,35.2379,35.7219,6420000.0],["2011-03-14",35.3831,35.6655,34.8668,35.4234,6206600.0],["2011-03-15",34.649,35.4638,34.3505,35.2056,7581000.0],["2011-03-16",34.9878,35.2621,34.0359,34.173,10406000.0],["2011-03-17",34.7054,35.0604,34.5764,35.0281,7698800.0],["2011-03-18",35.5525,35.8752,35.246,35.6332,9834900.0],["2011-03-21",36.1011,36.1898,35.5767,35.7542,5322100.0],["2011-03-22",35.7865,36.3028,35.609,36.1011,6739600.0],["2011-03-23",35.9962,36.3915,35.8671,36.3189,6120200.0],["2011-03-24",36.5045,36.7949,36.0769,36.7787,6425000.0],["2011-03-25",36.7545,36.7949,36.4076,36.7787,6156800.0],["2011-03-28",36.7384,37.1902,36.7142,36.8836,5352700.0],["2011-03-29",36.8594,37.1014,36.5771,36.8272,5005800.0],["2011-03-30",37.1579,37.3435,36.8836,37.0369,5542200.0],["2011-03-31",36.9724,37.1176,36.3915,36.4641,5997300.0],["2011-04-01",36.8675,36.924,36.4641,36.5932,5877600.0],["2011-04-04",36.7949,36.811,36.4238,36.6416,4362700.0],["2011-04-05",36.4964,36.7949,36.3834,36.6416,4883700.0],["2011-04-06",36.9251,37.5892,36.8684,37.4839,8119100.0],["2011-04-07",37.4191,37.5568,37.0223,37.3867,7490500.0],["2011-04-08",37.4515,37.654,37.2086,37.4839,5335100.0],["2011-04-11",37.5487,38.0266,37.4515,37.5649,5779400.0],["2011-04-12",37.4353,37.6054,37.1114,37.2733,5950300.0],["2011-04-13",37.5163,37.735,37.1114,37.3381,5534600.0],["2011-04-14",37.1924,37.3462,36.9332,37.16,4964600.0],["2011-04-15",37.3381,37.654,37.1438,37.4596,6837700.0],["2011-04-18",37.1357,37.411,36.6659,37.3057,7026000.0],["2011-04-19",37.3381,37.9294,37.1033,37.7755,7585000.0],["2011-04-20",37.978,38.4559,37.8727,38.0671,8308100.0],["2011-04-21",37.6378,38.3182,36.9494,38.1562,11841400.0],["2011-04-25",38.221,38.472,38.0833,38.1076,5015100.0],["2011-04-26",38.1481,38.2615,37.8808,38.1481,5500000.0],["2011-04-27",38.1886,38.6503,38.0104,38.5693,4900700.0],["2011-04-28",38.5126,39.3387,38.2696,39.2982,8521700.0],["2011-04-29",39.1443,39.8085,39.1281,39.7518,8551400.0],["2011-05-02",39.9866,40.343,39.9704,40.2134,8949500.0],["2011-05-03",40.2215,40.5698,40.1729,40.4159,8800500.0],["2011-05-04",40.4564,40.4969,40.0109,40.2539,8252200.0],["2011-05-05",40.1162,40.4645,39.8814,40.1081,9298000.0],["2011-05-06",40.4159,40.8776,40.3511,40.6589,8663300.0],["2011-05-09",40.5455,40.8371,40.4402,40.6508,6289300.0],["2011-05-10",40.8371,40.8695,40.4483,40.6346,6517900.0],["2011-05-11",40.6103,40.6589,40.2863,40.3592,6508900.0],["2011-05-12",40.3268,40.3349,39.8651,40.1243,7900000.0],["2011-05-13",40.3106,40.4888,39.9299,40.0838,8195300.0],["2011-05-16",40.0271,40.991,39.8247,40.5536,7249400.0],["2011-05-17",40.4483,41.1449,40.2944,41.1125,7688800.0],["2011-05-18",41.1367,41.3878,40.9424,41.3554,7235600.0],["2011-05-19",41.4607,42.0601,41.3878,41.971,6946400.0],["2011-05-20",41.9143,42.0925,41.3473,41.4607,7397800.0],["2011-05-23",41.0963,41.5174,40.8533,41.404,6473500.0],["2011-05-24",41.4283,41.6146,40.8857,40.9505,8052600.0],["2011-05-25",40.8533,41.0557,40.3268,40.829,5734400.0],["2011-05-26",40.6184,41.2339,40.6022,41.0477,6090200.0],["2011-05-27",41.1691,41.4931,41.0639,41.4121,3169500.0],["2011-05-31",41.6227,41.8738,41.3635,41.7928,4978400.0],["2011-06-01",41.5579,41.5741,40.3916,40.424,8085100.0],["2011-06-02",40.4888,40.8695,40.0757,40.5698,6676700.0],["2011-06-03",40.0514,40.3673,39.7194,39.9137,5472300.0],["2011-06-06",39.7923,39.9543,39.2253,39.5088,6652100.0],["2011-06-07",39.7275,39.9948,39.4278,39.5979,5502700.0],["2011-06-08",39.5493,39.93,38.8203,38.958,7859800.0],["2011-06-09",38.8932,39.6951,38.8041,39.1443,6992500.0],["2011-06-10",39.039,39.1119,38.3344,38.6665,6807700.0],["2011-06-13",38.8446,39.1281,38.5692,39.0714,5723900.0],["2011-06-14",39.3144,39.8003,38.9094,38.9985,6280200.0],["2011-06-15",38.8284,38.8284,38.0347,38.2939,8333200.0],["2011-06-16",38.2696,39.3063,38.0023,39.2091,9019300.0],["2011-06-17",39.4278,39.4926,38.9418,39.282,8339200.0],["2011-06-20",39.1605,39.9704,38.9985,39.5898,4944700.0],["2011-06-21",39.7032,40.2458,39.4521,40.1324,5373400.0],["2011-06-22",40.1324,40.6184,39.7761,40.3754,7043900.0],["2011-06-23",39.9704,40.0676,39.282,39.8571,7319700.0],["2011-06-24",39.93,39.9785,39.12,39.1524,10193300.0],["2011-06-27",39.2739,40.3187,39.1767,40.1243,5625900.0],["2011-06-28",40.2296,40.4888,40.019,40.3511,5472200.0],["2011-06-29",40.5137,41.4891,40.0747,41.3916,9854600.0],["2011-06-30",41.4323,42.1232,40.7819,42.0257,7579000.0],["2011-07-01",42.0175,42.6759,41.92,42.5459,6348500.0],["2011-07-05",42.489,42.7816,42.4565,42.5378,5406900.0],["2011-07-06",42.4402,42.9686,42.1232,42.8873,5926100.0],["2011-07-07",42.9035,43.7327,42.871,43.562,5951700.0],["2011-07-08",43.0417,43.1637,42.7247,43.1393,5228100.0],["2011-07-11",42.6759,42.9686,42.3589,42.489,5342400.0],["2011-07-12",43.0173,43.375,42.5784,42.5947,6905700.0],["2011-07-13",42.7328,43.1637,42.172,42.2289,6654800.0],["2011-07-14",42.4646,42.619,41.7005,41.7655,6636900.0],["2011-07-15",41.9443,42.3345,41.4729,42.1151,6399900.0],["2011-07-18",41.8631,42.0013,41.0827,41.7249,5099300.0],["2011-07-19",42.0582,42.7735,41.6111,42.1151,8132900.0],["2011-07-20",42.4077,42.8385,41.9525,42.3427,7104500.0],["2011-07-21",42.4565,43.31,42.2045,42.741,10794600.0],["2011-07-22",43.0743,43.1068,42.302,42.4646,6064800.0],["2011-07-25",41.9931,42.5134,41.8062,42.1151,3730400.0],["2011-07-26",42.0338,42.1801,41.5786,41.92,3911500.0],["2011-07-27",41.6517,41.668,40.977,41.0339,5804400.0],["2011-07-28",41.1315,41.6842,41.0014,41.0908,4037600.0],["2011-07-29",40.7494,40.9445,40.2698,40.6763,6893900.0],["2011-08-01",41.0421,41.1396,40.0585,40.66,4934600.0],["2011-08-02",40.1479,40.6194,39.4244,39.4407,7069900.0],["2011-08-03",39.4163,39.7821,38.6359,39.7171,6956200.0],["2011-08-04",39.0586,39.3513,38.0019,38.0751,13242700.0],["2011-08-05",38.5465,39.2456,37.7662,38.3758,18172400.0],["2011-08-08",37.2703,38.0182,34.7748,34.9861,21466400.0],["2011-08-09",35.4251,37.4979,34.1651,37.4735,21212600.0],["2011-08-10",36.3355,36.6119,34.7341,34.791,16766100.0],["2011-08-11",35.1325,37.2134,34.9536,36.6363,13960700.0],["2011-08-12",37.3272,37.9938,36.2705,36.49,9956900.0],["2011-08-15",36.7094,37.376,36.5956,37.2459,7285400.0],["2011-08-16",36.7338,37.2785,36.1973,36.49,8114700.0],["2011-08-17",36.7988,37.311,36.6688,37.2784,7766100.0],["2011-08-18",36.0104,36.1242,35.482,35.9941,14953200.0],["2011-08-19",35.6527,36.7013,35.5877,36.1486,12829400.0],["2011-08-22",36.7419,36.9533,36.0916,36.2542,7936200.0],["2011-08-23",36.3355,37.7418,35.8966,37.7337,9316100.0],["2011-08-24",37.7336,39.2131,37.5792,39.083,8589000.0],["2011-08-25",39.6195,40.0585,38.3677,39.0912,10955300.0],["2011-08-26",38.9611,39.6602,38.2376,39.4082,7169500.0],["2011-08-29",40.0016,40.1154,39.2781,39.4651,9207700.0],["2011-08-30",39.3188,39.8796,38.7172,39.5545,7456200.0],["2011-08-31",39.8309,40.6275,39.6845,40.408,7974800.0],["2011-09-01",40.3511,40.6356,40.0829,40.2373,10278400.0],["2011-09-02",39.5626,40.0178,39.1074,39.4326,8755600.0],["2011-09-06",38.4083,39.1562,38.3108,39.0668,8360900.0],["2011-09-07",39.6114,40.6275,39.5789,40.6275,7805700.0],["2011-09-08",40.0097,41.0746,39.9122,40.2617,7798200.0],["2011-09-09",39.8959,40.026,38.3189,38.4327,11081200.0],["2011-09-12",37.6686,38.7172,37.4979,38.579,9713400.0],["2011-09-13",38.6603,39.0911,38.197,38.9367,6061300.0],["2011-09-14",39.1481,40.3267,38.4002,39.8227,7407100.0],["2011-09-15",40.3349,40.4405,39.5139,40.1235,7059000.0],["2011-09-16",40.343,40.7901,40.1967,40.7413,9312300.0],["2011-09-19",40.0422,40.1885,39.1968,39.5708,8114600.0],["2011-09-20",39.8146,40.6275,39.6358,40.0503,6045100.0],["2011-09-21",40.1479,40.9282,39.1643,39.2049,8661200.0],["2011-09-22",38.4083,39.1155,37.2622,37.9044,12460600.0],["2011-09-23",37.5467,37.8962,37.0508,37.758,9061500.0],["2011-09-26",38.0832,38.7091,37.2784,38.6603,8518700.0],["2011-09-27",39.5464,39.5545,38.0019,38.2702,9141400.0],["2011-09-28",38.5709,39.0424,37.758,37.7743,8672700.0],["2011-09-29",38.6847,38.8554,36.9289,37.9775,8372300.0],["2011-09-30",37.4573,37.5142,36.4737,36.4981,7858200.0],["2011-10-03",36.1892,36.9695,35.3357,35.3438,9185500.0],["2011-10-04",34.5553,35.4088,33.5717,35.3032,17890900.0],["2011-10-05",35.4664,35.6052,34.7644,35.4338,12080700.0],["2011-10-06",35.344,36.3398,34.8216,36.2663,10198000.0],["2011-10-07",36.4623,36.6418,35.3195,35.4501,11193200.0],["2011-10-10",36.2827,37.1316,36.2827,37.0989,7589300.0],["2011-10-11",36.952,37.6376,36.5439,37.352,6348600.0],["2011-10-12",37.6377,38.8947,37.5397,38.3886,10596200.0],["2011-10-13",37.8744,38.1274,37.4744,37.8172,7283900.0],["2011-10-14",38.511,38.5437,36.7153,37.6295,9612300.0],["2011-10-17",37.4418,37.6703,36.7479,36.8296,7611400.0],["2011-10-18",36.903,38.3968,36.7316,38.1029,9095700.0],["2011-10-19",38.1274,38.356,37.556,37.654,9097500.0],["2011-10-20",37.1397,37.7846,36.4786,37.703,12221800.0],["2011-10-21",38.2499,39.564,38.2499,39.5559,14151400.0],["2011-10-24",39.4416,41.0088,39.4416,40.7476,11165700.0],["2011-10-25",40.4129,41.0578,40.1926,40.3395,12728700.0],["2011-10-26",40.8129,41.4986,40.3395,41.1802,10908300.0],["2011-10-27",42.0944,42.7311,41.6781,42.4944,12093600.0],["2011-10-28",42.021,42.6168,41.9638,42.527,7379700.0],["2011-10-31",41.8904,42.4781,41.2945,41.319,8020300.0],["2011-11-01",40.4701,40.919,39.9232,39.9885,9820100.0],["2011-11-02",40.7068,41.5149,40.6007,41.0741,7349200.0],["2011-11-03",41.4496,42.2985,40.8537,42.1842,7777000.0],["2011-11-04",41.8496,41.972,41.2292,41.7761,5287800.0],["2011-11-07",41.5231,41.8985,41.0415,41.8332,4458000.0],["2011-11-08",42.0863,42.1189,41.3843,41.9067,6586400.0],["2011-11-09",41.1312,41.3353,40.0375,40.1681,8037800.0],["2011-11-10",40.6905,40.7639,39.7763,40.0701,6265800.0],["2011-11-11",40.7884,41.2863,40.5844,41.1149,5314300.0],["2011-11-14",40.6415,40.9027,40.0293,40.364,4319800.0],["2011-11-15",40.1844,41.1312,40.013,40.7721,5465800.0],["2011-11-16",40.2334,40.4211,39.1886,39.2783,7570000.0],["2011-11-17",39.2049,39.3518,37.8417,38.1192,9222800.0],["2011-11-18",38.3233,38.4458,37.8581,38.2662,5316200.0],["2011-11-21",37.6703,37.8662,37.1397,37.5968,8207400.0],["2011-11-22",37.556,37.8009,37.1642,37.5479,5975000.0],["2011-11-23",37.1397,37.2948,36.6908,36.8132,7220000.0],["2011-11-25",36.6173,37.0581,36.4867,36.7316,2748000.0],["2011-11-28",37.605,38.005,37.1806,37.556,9046300.0],["2011-11-29",37.6703,37.7601,37.1316,37.1806,6688600.0],["2011-11-30",38.4539,39.2375,38.2009,39.213,12252500.0],["2011-12-01",38.9355,39.2538,38.6743,39.009,6534000.0],["2011-12-02",39.4579,40.013,39.2947,39.3681,7006700.0],["2011-12-05",40.1273,40.2497,39.4742,39.8171,6106600.0],["2011-12-06",39.8987,39.9803,39.5232,39.6375,5531600.0],["2011-12-07",39.3191,40.315,38.911,40.1272,6523000.0],["2011-12-08",39.8579,40.0048,38.8784,39.0253,6940400.0],["2011-12-09",39.6212,40.0293,39.2946,39.8334,7020100.0],["2011-12-12",39.3355,39.3926,38.6988,39.0906,5167900.0],["2011-12-13",39.6456,39.7028,38.3151,38.6825,7377000.0],["2011-12-14",38.2335,38.7641,38.209,38.4294,6965700.0],["2011-12-15",38.8702,38.9518,37.8254,37.8907,7172700.0],["2011-12-16",38.2335,38.6661,38.0703,38.2662,11976000.0],["2011-12-19",38.258,38.4294,37.4581,37.5805,5271000.0],["2011-12-20",38.1111,39.262,38.0621,39.1151,7589100.0],["2011-12-21",39.2783,39.5803,38.5519,38.7641,6236400.0],["2011-12-22",38.9682,39.1804,38.6008,38.8784,5872000.0],["2011-12-23",38.96,39.1477,38.658,39.1396,3125600.0],["2011-12-27",39.1477,39.3192,38.8539,38.9029,2660800.0],["2011-12-28",38.96,39.0171,38.2335,38.3396,3829800.0],["2011-12-29",38.5029,38.8294,38.356,38.7886,2898500.0],["2011-12-30",38.8947,38.9273,38.4947,38.5029,3333000.0],["2012-01-03",39.4253,39.964,39.2947,39.4987,6955400.0],["2012-01-04",39.3431,39.638,38.8351,39.5233,4847600.0],["2012-01-05",39.1956,40.3508,39.0809,39.9821,6095100.0],["2012-01-06",40.0395,40.1214,39.3676,39.5479,4894300.0],["2012-01-09",39.5889,39.9002,39.425,39.6462,5273000.0],["2012-01-10",40.1132,40.2443,39.5561,39.8756,6838600.0],["2012-01-11",39.6954,40.2115,39.4905,40.105,4497700.0],["2012-01-12",40.3017,40.7113,40.105,40.6785,5693400.0],["2012-01-13",40.2525,40.8014,39.9985,40.7686,5741700.0],["2012-01-17",40.6294,41.334,40.6294,41.1455,6533900.0],["2012-01-18",41.0718,41.76,40.9243,41.4241,7301300.0],["2012-01-19",41.547,41.7846,41.3422,41.7436,6423200.0],["2012-01-20",40.2525,41.0308,40.0149,40.9981,12745800.0],["2012-01-23",40.9817,41.4896,40.3426,40.5065,7326800.0],["2012-01-24",40.2279,40.6376,40.0641,40.3344,5475800.0],["2012-01-25",40.4737,41.3749,40.3508,41.1046,6667400.0],["2012-01-26",41.2684,41.5224,40.7359,40.9489,6221000.0],["2012-01-27",40.6949,41.1947,40.6949,40.8424,5398100.0],["2012-01-30",40.4983,40.5229,40.0641,40.2443,5490100.0],["2012-01-31",40.5556,41.1209,40.2853,41.08,6896300.0],["2012-02-01",41.2684,41.7354,41.1865,41.4733,6105800.0],["2012-02-02",41.5552,42.1369,41.4569,41.9157,6457200.0],["2012-02-03",42.481,42.9726,42.4236,42.8087,8171900.0],["2012-02-06",42.5056,42.7022,42.0795,42.4482,5664300.0],["2012-02-07",42.2188,43.1037,42.2188,42.7104,5944800.0],["2012-02-08",42.4728,42.6776,42.1287,42.309,6073300.0],["2012-02-09",42.481,43.0955,42.4646,42.8579,7259300.0],["2012-02-10",42.4564,42.7678,42.2188,42.4482,4077400.0],["2012-02-13",42.8005,42.8497,42.481,42.6613,3631800.0],["2012-02-14",42.6203,42.7432,42.1942,42.5711,4794700.0],["2012-02-15",42.948,42.948,42.0959,42.2106,5480500.0],["2012-02-16",42.227,43.4478,42.1943,43.3167,8042800.0],["2012-02-17",43.6772,43.6772,43.161,43.3085,5158000.0],["2012-02-21",43.1938,43.415,43.0381,43.3003,5082700.0],["2012-02-22",43.2348,43.4969,43.1856,43.2511,4829500.0],["2012-02-23",43.2511,43.4478,42.9808,43.1528,4345900.0],["2012-02-24",43.3658,43.7673,43.2511,43.6936,4985300.0],["2012-02-27",43.3659,44.6112,43.1119,44.39,6781500.0],["2012-02-28",43.8902,44.2179,43.4806,44.0459,7067600.0],["2012-02-29",43.8001,44.1114,43.0709,43.3331,10159700.0],["2012-03-01",43.4478,44.1442,43.3659,43.8902,5398900.0],["2012-03-02",43.882,43.8984,43.2839,43.415,4751300.0],["2012-03-05",43.1364,43.4314,42.8579,43.3986,6074700.0],["2012-03-06",42.948,43.0463,42.227,42.3909,6109800.0],["2012-03-07",42.4728,42.9398,42.4073,42.8251,5116100.0],["2012-03-08",43.2102,43.4969,43.0053,43.3822,4341000.0],["2012-03-09",43.4478,43.8083,43.2675,43.5871,4329800.0],["2012-03-12",43.5871,43.6198,43.0217,43.2348,3983200.0],["2012-03-13",43.5625,44.4473,43.2184,44.4473,6954000.0],["2012-03-14",44.7832,46.1105,44.6194,46.004,12001900.0],["2012-03-15",45.9303,46.5038,45.6025,46.471,7985300.0],["2012-03-16",46.9544,47.0118,46.2334,46.3317,11287500.0],["2012-03-19",46.3727,47.1101,46.217,46.9216,5605000.0],["2012-03-20",46.471,46.8971,46.3154,46.6267,5450400.0],["2012-03-21",46.766,47.1101,46.6267,46.7414,6034100.0],["2012-03-22",46.5202,47.1511,46.2498,46.938,6047600.0],["2012-03-23",46.9298,47.1347,46.5939,46.9053,4420500.0],["2012-03-26",47.3149,48.1342,47.192,48.0605,6341600.0],["2012-03-27",48.339,48.4865,47.6918,47.7,5683000.0],["2012-03-28",47.8311,48.5521,47.8311,48.3882,7925900.0],["2012-03-29",47.7491,47.8802,46.8971,47.4296,7397600.0],["2012-03-30",47.6672,47.7737,47.1429,47.405,5779700.0],["2012-04-02",47.4378,47.7901,47.0855,47.5279,6674200.0],["2012-04-03",47.5937,48.0952,47.4786,48.0048,5782800.0],["2012-04-04",47.6677,47.7581,47.0346,47.1662,5107700.0],["2012-04-05",47.0511,47.8486,47.0346,47.7663,4411800.0],["2012-04-09",47.0429,47.1662,46.714,46.9935,4259500.0],["2012-04-10",46.9442,47.347,46.1549,46.1878,6739600.0],["2012-04-11",46.6976,46.9935,46.5742,46.8209,6449700.0],["2012-04-12",46.8949,47.7417,46.64,47.717,4881200.0],["2012-04-13",47.6924,47.7581,47.01,47.0922,5574900.0],["2012-04-16",47.4621,47.7335,46.9113,47.5444,6443700.0],["2012-04-17",47.6512,48.0048,47.3964,47.8321,5197600.0],["2012-04-18",47.8157,48.2596,47.643,47.717,5669900.0],["2012-04-19",47.4539,47.939,46.9442,47.3306,7207800.0],["2012-04-20",47.2895,47.5279,47.01,47.2319,7844600.0],["2012-04-23",46.8291,47.1826,46.4509,47.1251,6168200.0],["2012-04-24",47.0593,47.4868,46.936,47.3799,5401100.0],["2012-04-25",47.6348,48.5063,47.5444,48.4323,8184700.0],["2012-04-26",48.3829,49.0982,48.3007,48.9913,6168400.0],["2012-04-27",49.2051,50.1177,49.1886,49.4682,13975100.0],["2012-04-30",49.3695,49.5833,49.1229,49.5011,7902500.0],["2012-05-01",49.2873,50.2903,49.0571,50.1259,10332800.0],["2012-05-02",49.7395,50.4958,49.5997,50.1916,8132000.0],["2012-05-03",50.2574,50.4218,49.6408,50.0354,6919500.0],["2012-05-04",49.8875,49.9121,49.3613,49.4106,6152100.0],["2012-05-07",49.3777,49.8628,49.2544,49.4106,4409300.0],["2012-05-08",49.2133,49.4928,48.6378,49.238,6122200.0],["2012-05-09",48.646,49.3202,48.4487,48.8845,7830700.0],["2012-05-10",49.2215,49.2873,48.7282,48.8516,4137300.0],["2012-05-11",48.646,49.386,48.5063,49.0324,4185600.0],["2012-05-14",48.5227,48.868,47.9965,48.0294,5653900.0],["2012-05-15",48.0294,48.3994,47.5033,47.6348,5089500.0],["2012-05-16",47.9637,48.3336,47.1497,47.1826,5261800.0],["2012-05-17",47.1662,47.2155,45.7274,45.7521,8427200.0],["2012-05-18",45.8261,45.9083,45.2588,45.5466,8783700.0],["2012-05-21",45.8919,46.4674,45.6781,46.3112,4568600.0],["2012-05-22",46.4345,47.0593,46.0727,46.3276,5858600.0],["2012-05-23",45.8918,46.122,45.0533,46.0152,6549800.0],["2012-05-24",46.0316,46.3358,45.785,46.3194,4486100.0],["2012-05-25",46.27,46.3358,45.7274,45.8836,3264300.0],["2012-05-29",46.2454,46.6811,45.9905,46.5002,4128600.0],["2012-05-30",45.9083,46.0316,45.4479,45.5959,5272000.0],["2012-05-31",45.6945,46.1714,45.2341,45.9001,5433700.0],["2012-06-01",44.9053,45.4808,43.7214,43.927,8749200.0],["2012-06-04",43.9598,44.486,43.7379,43.9927,6101900.0],["2012-06-05",43.9516,44.4778,43.7707,44.3791,6156300.0],["2012-06-06",44.8971,45.5301,44.5847,45.5301,5329500.0],["2012-06-07",46.0892,46.344,45.3081,45.415,5340500.0],["2012-06-08",45.3246,45.9247,45.0862,45.9247,4001200.0],["2012-06-11",46.418,46.5413,45.2588,45.2999,5173500.0],["2012-06-12",45.3493,46.4838,45.2177,46.4345,7007400.0],["2012-06-13",46.1632,46.4509,45.1108,45.2999,6096300.0],["2012-06-14",45.3082,45.4397,44.782,45.2588,6999900.0],["2012-06-15",45.6123,46.3112,45.3081,46.27,8145300.0],["2012-06-18",46.1138,46.2865,45.6699,45.9165,4635400.0],["2012-06-19",46.1961,46.9935,46.0974,46.8127,4817000.0],["2012-06-20",46.9606,47.5772,46.788,47.2237,5206200.0],["2012-06-21",47.347,47.5772,46.2207,46.3029,4811300.0],["2012-06-22",46.7058,46.9442,46.3769,46.6893,6264700.0],["2012-06-25",46.2783,46.4674,45.859,46.081,4025700.0],["2012-06-26",46.0481,46.3194,45.711,46.1303,4095300.0],["2012-06-27",46.3194,46.8291,46.27,46.7633,3281700.0],["2012-06-28",46.3687,46.6729,45.7768,46.6071,4012000.0],["2012-06-29",47.3964,47.8568,47.3799,47.8568,5334800.0],["2012-07-02",48.1034,48.5967,47.9801,48.5474,4257600.0],["2012-07-03",48.4401,49.0506,48.2999,49.0093,2280200.0],["2012-07-05",48.7866,49.2733,48.4401,48.8773,3788900.0],["2012-07-06",48.2916,48.7289,48.1597,48.3659,3061200.0],["2012-07-09",48.2504,48.3494,47.8544,48.1844,3642500.0],["2012-07-10",48.7041,49.2403,47.9534,48.1679,5339900.0],["2012-07-11",48.0854,48.0854,47.4007,47.9122,5591800.0],["2012-07-12",47.409,47.4337,46.6583,46.9635,6215400.0],["2012-07-13",47.0378,47.8214,46.9883,47.7884,5009100.0],["2012-07-16",47.8957,48.6299,47.5987,48.3741,6608800.0],["2012-07-17",48.8526,48.8526,47.574,48.4071,4346200.0],["2012-07-18",48.0854,48.6464,47.9452,48.0854,5317600.0],["2012-07-19",47.5657,47.5657,45.6271,46.386,13371100.0],["2012-07-20",46.1303,46.6088,45.8828,46.0396,5108400.0],["2012-07-23",45.1486,46.1633,44.8352,45.9736,5926900.0],["2012-07-24",45.9571,46.1303,45.4126,45.8911,6563200.0],["2012-07-25",46.0478,46.4273,45.6189,46.2376,5222600.0],["2012-07-26",46.914,47.7389,46.6995,47.6482,7455000.0],["2012-07-27",47.8957,48.4896,47.3842,48.2834,5309200.0],["2012-07-30",48.2834,48.7289,48.0112,48.0854,5616700.0],["2012-07-31",48.0029,48.1267,47.2027,47.6069,5307500.0],["2012-08-01",47.4502,47.7307,46.815,46.8563,4668200.0],["2012-08-02",46.5098,46.782,46.1056,46.6005,4880100.0],["2012-08-03",47.1862,47.673,47.0213,47.5245,4633800.0],["2012-08-06",47.6894,47.8297,47.0872,47.1037,4254100.0],["2012-08-07",47.3347,47.9617,47.3265,47.5492,4096000.0],["2012-08-08",47.4585,48.1597,47.3182,47.7719,4531900.0],["2012-08-09",47.4749,47.5739,46.4355,46.584,6595900.0],["2012-08-10",46.3778,46.4438,45.7014,46.0726,6776900.0],["2012-08-13",46.0066,46.3943,45.6766,46.3036,3783700.0],["2012-08-14",46.5015,46.8398,46.1551,46.2623,2871000.0],["2012-08-15",46.2541,46.9388,46.1551,46.7408,3258500.0],["2012-08-16",46.8068,47.4667,46.7408,47.3265,5131000.0],["2012-08-17",47.442,47.5739,47.0872,47.508,3750000.0],["2012-08-20",47.3265,47.3265,46.716,46.9388,5034000.0],["2012-08-21",47.0213,47.145,46.5758,46.6913,5365100.0],["2012-08-22",46.6418,47.079,46.5098,46.8728,4378200.0],["2012-08-23",46.6913,46.8563,46.4933,46.5428,3693100.0],["2012-08-24",46.5428,47.5162,46.4438,47.4255,4224900.0],["2012-08-27",47.5162,47.7307,47.1862,47.3677,3731900.0],["2012-08-28",47.1697,47.6894,46.9883,47.4832,2576000.0],["2012-08-29",47.508,47.6482,47.1697,47.3677,3162900.0],["2012-08-30",47.1945,47.4007,46.7078,47.1615,3382900.0],["2012-08-31",47.475,48.2091,47.0625,48.0937,4736000.0],["2012-09-04",48.1019,48.5556,47.8132,48.3494,4470100.0],["2012-09-05",48.1844,48.3329,47.0295,47.178,6867300.0],["2012-09-06",47.4502,47.8462,47.211,47.3595,7405400.0],["2012-09-07",47.3182,47.7224,47.079,47.6235,3894400.0],["2012-09-10",47.7554,47.8709,47.409,47.4502,3546000.0],["2012-09-11",47.2605,47.4172,46.8563,47.211,4816100.0],["2012-09-12",47.1697,47.6564,47.0377,47.244,4390800.0],["2012-09-13",47.343,48.9103,47.2275,48.7124,7827700.0],["2012-09-14",48.8691,48.9186,48.5474,48.8939,6604500.0],["2012-09-17",48.8773,48.9763,48.6876,48.8196,4176900.0],["2012-09-18",48.6134,48.6629,48.3164,48.3989,5015900.0],["2012-09-19",48.3659,48.7041,48.2751,48.3989,3433800.0],["2012-09-20",48.1762,48.5309,47.8792,48.1267,5912500.0],["2012-09-21",48.2174,48.3246,47.7307,47.7307,6982700.0],["2012-09-24",47.4832,47.7142,47.3595,47.574,5400400.0],["2012-09-25",47.6812,48.0689,47.1037,47.1285,4880400.0],["2012-09-26",47.1367,47.211,46.2458,46.3118,5198300.0],["2012-09-27",46.7408,46.8727,46.2375,46.6665,6122500.0],["2012-09-28",46.5758,47.1945,46.3201,46.9058,5443400.0],["2012-10-01",47.1697,48.1679,47.1697,47.6235,4868500.0],["2012-10-02",47.8379,48.0359,46.9883,47.1697,4481800.0],["2012-10-03",47.3187,47.6499,47.0621,47.5174,4539900.0],["2012-10-04",47.8486,48.5688,47.7078,48.3204,3811300.0],["2012-10-05",48.5605,48.6184,48.1631,48.4777,4761600.0],["2012-10-08",48.4198,48.7509,48.2956,48.6929,3231400.0],["2012-10-09",48.7426,48.842,48.1052,48.2128,4294700.0],["2012-10-10",48.3535,48.5853,47.8154,47.9893,3936100.0],["2012-10-11",48.2625,48.5108,48.1383,48.4032,3889700.0],["2012-10-12",48.2956,48.428,47.5671,47.923,4401400.0],["2012-10-15",47.832,47.9976,47.4512,47.6747,5762200.0],["2012-10-16",47.923,48.6101,47.923,48.5356,4523800.0],["2012-10-17",48.7674,49.1731,48.5605,49.1482,5457500.0],["2012-10-18",48.7012,48.8171,47.5009,47.6913,9677100.0],["2012-10-19",47.7244,47.7658,46.7807,47.0704,8126600.0],["2012-10-22",46.9876,47.2691,46.5406,46.971,5003200.0],["2012-10-23",46.5158,46.582,45.8287,45.8452,8745800.0],["2012-10-24",46.0356,46.3171,45.5969,45.721,5726800.0],["2012-10-25",45.9859,46.0853,45.4892,45.8949,3648400.0],["2012-10-26",45.928,46.433,45.8038,46.1515,5576000.0],["2012-10-31",46.3254,46.4081,45.8369,46.3336,5706700.0],["2012-11-01",46.4826,47.2856,46.3502,47.0621,6967100.0],["2012-11-02",47.5091,47.5423,46.8717,46.9462,6106600.0],["2012-11-05",46.5323,46.7641,46.2343,46.6565,3748300.0],["2012-11-06",46.8055,47.5836,46.7475,47.3436,5092900.0],["2012-11-07",46.88,46.88,45.7541,46.0025,7765500.0],["2012-11-08",46.0273,46.5985,45.9445,45.9942,4532000.0],["2012-11-09",46.0273,46.6648,45.9611,46.2177,4701100.0],["2012-11-12",46.3585,46.4412,45.8038,45.9611,3291800.0],["2012-11-13",45.5803,45.9611,45.2906,45.3154,4567600.0],["2012-11-14",45.332,45.5306,44.2641,44.4131,5839400.0],["2012-11-15",44.3634,44.6614,43.8915,44.4048,4753100.0],["2012-11-16",44.3634,45.1747,44.3551,44.9512,6563200.0],["2012-11-19",45.3733,45.7541,45.2657,45.721,7380300.0],["2012-11-20",45.6051,46.2591,45.4644,46.2426,4039400.0],["2012-11-21",46.3336,46.4992,46.1929,46.3419,3461400.0],["2012-11-23",46.5158,46.8138,46.433,46.7807,1487600.0],["2012-11-26",46.5654,46.6399,45.9197,46.1018,5183600.0],["2012-11-27",45.9114,46.1267,44.9925,45.0671,9897200.0],["2012-11-28",44.8353,46.0273,44.8353,45.9528,7216000.0],["2012-11-29",46.1515,46.5737,45.9611,46.2922,4587700.0],["2012-11-30",46.2426,46.433,46.1184,46.2757,5716100.0],["2012-12-03",46.433,46.7972,46.3005,46.3502,4954600.0],["2012-12-04",46.2757,46.5157,45.9197,46.226,3912300.0],["2012-12-05",46.2674,46.9048,46.1515,46.6896,5667500.0],["2012-12-06",46.6068,46.6316,46.2591,46.4578,3854400.0],["2012-12-07",46.5654,46.8883,46.524,46.8634,3689200.0],["2012-12-10",46.9131,47.1449,46.7061,46.9793,3784000.0],["2012-12-11",47.1863,47.6747,47.1201,47.236,4342800.0],["2012-12-12",47.476,48.3039,47.3353,47.7409,5941700.0],["2012-12-13",47.7327,48.0141,47.6002,47.7823,4725900.0],["2012-12-14",47.6085,47.7244,46.7807,46.8965,5063200.0],["2012-12-17",47.1035,47.476,47.0124,47.4098,5799100.0],["2012-12-18",47.8072,48.1962,47.6913,47.8651,7184000.0],["2012-12-19",47.534,47.7575,46.9711,47.0124,6768200.0],["2012-12-20",47.0952,47.5257,47.0373,47.5174,5641700.0],["2012-12-21",47.3436,47.8568,46.6565,47.7244,11464700.0],["2012-12-24",47.6416,47.9645,47.5505,47.625,2192800.0],["2012-12-26",47.6996,47.7741,47.236,47.2939,3389200.0],["2012-12-27",47.3187,47.3932,46.2591,46.9297,5292300.0],["2012-12-28",46.7227,47.2194,46.6648,46.9131,4094000.0],["2012-12-31",46.7475,47.5919,46.5571,47.5837,5604600.0],["2013-01-02",48.4559,48.971,48.4393,48.8048,6091400.0],["2013-01-03",48.8463,49.2285,48.7051,49.0125,5017000.0],["2013-01-04",49.079,49.5608,48.5639,49.5192,4017200.0],["2013-01-07",49.2451,49.8349,49.2451,49.7269,3859400.0],["2013-01-08",49.5774,50.109,49.4528,50.0094,4960900.0],["2013-01-09",50.1921,50.5909,49.9678,50.0592,5885600.0],["2013-01-10",50.2087,50.4995,49.918,50.4995,6545300.0],["2013-01-11",50.2586,51.4797,50.1007,50.8733,10492500.0],["2013-01-14",50.4912,50.9979,50.433,50.8484,5176600.0],["2013-01-15",49.9678,50.541,49.8681,50.4745,6399000.0],["2013-01-16",50.5244,50.5493,50.242,50.3583,4020900.0],["2013-01-17",50.757,50.8401,50.325,50.4579,4684200.0],["2013-01-18",49.7352,50.0758,48.9294,49.6604,9935600.0],["2013-01-22",49.5275,49.7602,49.0208,49.3448,7228400.0],["2013-01-23",49.1952,49.2534,48.8463,48.9543,6265300.0],["2013-01-24",49.1288,49.4362,49.0208,49.2617,5430800.0],["2013-01-25",49.486,49.594,49.1703,49.4279,4124000.0],["2013-01-28",49.3116,49.4694,48.7633,49.0706,5216200.0],["2013-01-29",49.0789,49.486,48.9709,49.3863,5533100.0],["2013-01-30",49.2119,49.5691,49.1454,49.2866,5894100.0],["2013-01-31",49.3198,49.6937,48.8546,48.8546,5940900.0],["2013-02-01",49.2866,49.9429,49.2617,49.7684,6036400.0],["2013-02-04",49.3946,49.6272,49.1869,49.3531,4618600.0],["2013-02-05",49.6604,50.5909,49.5774,50.3915,6394000.0],["2013-02-06",49.7851,50.5161,49.7851,50.3084,6304600.0],["2013-02-07",50.3084,51.7871,50.3001,51.621,11977900.0],["2013-02-08",51.5545,51.7788,51.0727,51.3385,6734900.0],["2013-02-11",51.2554,51.5462,50.973,51.488,3436100.0],["2013-02-12",51.5794,51.9698,51.4631,51.6708,4255200.0],["2013-02-13",51.8785,52.136,51.4133,51.5877,3409000.0],["2013-02-14",51.5711,52.0446,51.3634,51.7871,4432600.0],["2013-02-15",51.9782,52.0695,51.0311,51.2471,5354400.0],["2013-02-19",51.2305,51.8369,51.2305,51.7373,3598900.0],["2013-02-20",51.5545,51.8951,51.3967,51.4299,5532700.0],["2013-02-21",51.3967,51.5046,50.7902,51.1225,5287500.0],["2013-02-22",51.3883,51.9865,51.3302,51.9782,5197100.0],["2013-02-25",52.1443,52.3354,51.4964,51.5213,8624700.0],["2013-02-26",51.5545,51.6542,51.1308,51.4382,5938100.0],["2013-02-27",51.2803,52.0031,51.1973,51.92,4755400.0],["2013-02-28",51.8619,52.0446,51.405,51.6293,5366500.0],["2013-03-01",51.3717,51.9117,51.0976,51.812,5265100.0],["2013-03-04",51.6874,52.3354,51.5379,52.244,4687900.0],["2013-03-05",52.5514,53.515,52.3852,53.2658,7315900.0],["2013-03-06",53.5067,53.947,53.4568,53.7061,5780900.0],["2013-03-07",53.7725,53.8971,53.2824,53.6313,4446500.0],["2013-03-08",53.7144,53.7975,52.892,53.7476,5810000.0],["2013-03-11",53.7725,54.5118,53.7559,54.4122,5307700.0],["2013-03-12",54.5202,54.6531,54.0467,54.2377,5303700.0],["2013-03-13",54.1962,54.4952,54.0965,54.246,4203900.0],["2013-03-14",54.3457,54.6199,54.2377,54.3125,3760100.0],["2013-03-15",54.5285,55.1847,54.2792,54.9023,10265700.0],["2013-03-18",54.0466,54.9355,53.7974,54.6448,4880300.0],["2013-03-19",54.8192,54.9438,53.8307,54.1048,4587400.0],["2013-03-20",54.3706,54.9438,54.3706,54.8275,4137800.0],["2013-03-21",54.6863,54.8192,54.2045,54.3374,3600100.0],["2013-03-22",54.4869,55.1183,54.4454,55.0103,3860600.0],["2013-03-25",55.3176,55.4672,54.678,54.9106,6599300.0],["2013-03-26",55.1598,55.8576,55.1349,55.7995,4295600.0],["2013-03-27",55.326,55.8743,55.326,55.7829,2905000.0],["2013-03-28",55.9158,56.057,55.6583,56.0404,4354300.0],["2013-04-01",56.0071,56.2813,55.6666,55.8742,3012600.0],["2013-04-02",55.9739,56.2896,55.7413,56.1899,3921600.0],["2013-04-03",56.3732,56.3982,55.0234,55.1984,5102000.0],["2013-04-04",55.3401,55.79,55.2401,55.5983,3633900.0],["2013-04-05",54.7985,54.8235,53.9653,54.4069,6898300.0],["2013-04-08",54.6235,54.8068,54.2652,54.6568,4662200.0],["2013-04-09",54.6902,54.7235,54.2819,54.3402,4882200.0],["2013-04-10",54.5319,54.6402,54.4569,54.4902,7882100.0],["2013-04-11",54.5485,54.9318,54.3236,54.7735,6357700.0],["2013-04-12",54.5402,54.8652,54.3069,54.7235,3967600.0],["2013-04-15",54.5985,54.6568,53.3987,53.4071,7008600.0],["2013-04-16",53.7403,54.1986,53.5487,53.8153,6198900.0],["2013-04-17",53.4237,53.582,52.8488,53.4321,6925000.0],["2013-04-18",53.3571,54.8985,53.0238,54.1903,10457800.0],["2013-04-19",54.4319,56.0316,54.4319,56.0233,8461600.0],["2013-04-22",55.9233,56.0316,55.1984,55.54,5791500.0],["2013-04-23",55.665,56.2732,55.5234,56.1982,4779900.0],["2013-04-24",56.1649,56.3399,55.8566,56.1732,4077700.0],["2013-04-25",56.4482,57.5313,56.3566,56.7648,5834100.0],["2013-04-26",56.7565,56.9898,56.2982,56.4482,4355300.0],["2013-04-29",56.6648,56.8231,56.3316,56.3482,2931000.0],["2013-04-30",56.5565,57.0564,56.3232,56.9981,4685400.0],["2013-05-01",56.8648,57.3647,56.7898,56.8898,3767300.0],["2013-05-02",57.0147,57.8813,56.9648,57.8063,3575900.0],["2013-05-03",58.2562,59.231,58.2395,58.5145,6986600.0],["2013-05-06",58.5062,58.8061,58.2812,58.3729,4685300.0],["2013-05-07",58.3812,58.7061,58.2895,58.5228,4374900.0],["2013-05-08",58.2562,58.6728,57.9646,58.5812,3587500.0],["2013-05-09",58.5312,58.7478,58.0812,58.4978,3754900.0],["2013-05-10",58.4562,58.5312,58.0313,58.3895,3543100.0],["2013-05-13",58.3978,58.4978,57.7729,58.1479,5139300.0],["2013-05-14",58.2812,59.6643,58.1979,59.581,6114300.0],["2013-05-15",59.431,60.8557,59.431,60.6391,5215300.0],["2013-05-16",60.4975,60.7807,60.0975,60.1808,3861500.0],["2013-05-17",60.2225,61.139,60.2059,61.089,4866500.0],["2013-05-20",61.0807,62.1055,61.0057,61.9889,5345300.0],["2013-05-21",62.0472,62.872,61.9889,62.5804,5130200.0],["2013-05-22",62.847,64.1635,61.8889,62.0222,12449000.0],["2013-05-23",61.5556,62.4805,61.3307,62.2305,7985100.0],["2013-05-24",61.7305,62.7803,61.6389,62.7137,5564000.0],["2013-05-28",63.247,64.2551,63.2303,63.4553,7341400.0],["2013-05-29",63.1553,63.8635,62.8137,63.1803,5679200.0],["2013-05-30",63.3386,64.0718,63.2553,63.4386,5417400.0],["2013-05-31",63.4303,64.4801,63.0803,63.0803,7187700.0],["2013-06-03",63.2303,63.8802,63.0137,63.7136,6777800.0],["2013-06-04",63.7386,64.3551,63.2886,63.372,5667700.0],["2013-06-05",63.3053,63.5552,62.1888,62.2888,6267300.0],["2013-06-06",62.2805,63.5303,62.1888,63.5219,5455600.0],["2013-06-07",63.8885,65.0883,63.6969,65.0217,6826100.0],["2013-06-10",64.9717,65.4966,64.73,65.2216,4035100.0],["2013-06-11",64.6634,64.8633,63.7385,63.7552,5442800.0],["2013-06-12",64.1052,64.1552,62.2222,62.2555,7057200.0],["2013-06-13",62.0388,62.7054,61.4806,62.6637,6738900.0],["2013-06-14",62.3138,62.4721,60.5891,60.7974,8451000.0],["2013-06-17",61.3973,61.8306,61.1474,61.5223,6020900.0],["2013-06-18",61.7222,62.8804,61.6806,62.4721,5714700.0],["2013-06-19",62.4221,62.5721,61.8139,61.8472,5989300.0],["2013-06-20",61.4556,61.6556,60.6641,60.7557,5656500.0],["2013-06-21",61.139,61.4806,60.2975,61.0807,7547300.0],["2013-06-24",60.4641,60.6891,59.7226,59.9975,6293100.0],["2013-06-25",60.5141,61.364,60.4558,61.014,4754200.0],["2013-06-26",61.3556,61.8639,61.0974,61.5723,4894200.0],["2013-06-27",61.9722,62.847,61.9722,62.5888,4215300.0],["2013-06-28",62.4971,62.7637,61.9305,62.2888,7964400.0],["2013-07-01",62.9304,63.7052,62.847,63.022,5007600.0],["2013-07-02",63.0387,63.7575,62.0944,62.3618,5041200.0],["2013-07-03",61.8604,62.4955,61.7684,62.3284,3007000.0],["2013-07-05",62.9385,63.8243,62.7797,63.7742,4501500.0],["2013-07-08",64.2756,65.0277,64.2254,64.3842,5106200.0],["2013-07-09",64.9693,65.1448,64.4177,64.8606,3915200.0],["2013-07-10",64.6767,64.8272,63.4649,63.7909,4872200.0],["2013-07-11",64.8021,64.869,63.9831,64.3007,5715000.0],["2013-07-12",64.6266,65.5626,64.5932,65.4623,4878200.0],["2013-07-15",65.6963,65.713,64.7687,65.0612,4243300.0],["2013-07-16",65.2618,65.4707,64.9776,65.4122,4637600.0],["2013-07-17",62.9719,64.7269,62.3618,64.1837,16305300.0],["2013-07-18",63.0471,63.3062,61.7266,61.852,10352300.0],["2013-07-19",61.5261,62.4621,61.4007,61.8938,8072500.0],["2013-07-22",62.203,62.8465,62.0191,62.4454,5456700.0],["2013-07-23",62.7045,62.8298,62.1445,62.1863,4113000.0],["2013-07-24",62.554,63.5736,62.4705,62.9802,6139000.0],["2013-07-25",62.7295,63.3563,62.7044,63.3229,4080300.0],["2013-07-26",63.0972,63.139,62.1863,62.9635,3537600.0],["2013-07-29",62.8131,62.9802,62.1195,62.7295,3249400.0],["2013-07-30",63.0805,63.1306,62.5373,62.8381,3762200.0],["2013-07-31",62.8047,63.3981,61.4007,61.6514,10320700.0],["2013-08-01",62.2866,63.5987,62.2699,63.2059,5981400.0],["2013-08-02",63.1975,63.2895,62.6794,63.256,2485400.0],["2013-08-05",63.0722,63.5485,62.8549,63.4566,2237100.0],["2013-08-06",63.4065,63.5987,63.0722,63.3563,2566000.0],["2013-08-07",63.0638,63.2727,62.554,62.7964,3083900.0],["2013-08-08",63.3396,64.5765,63.0805,63.6739,3293600.0],["2013-08-09",63.6655,63.816,62.6877,63.0972,3963600.0],["2013-08-12",62.7713,63.1892,62.5874,63.0889,2292600.0],["2013-08-13",63.0889,63.8828,62.5874,63.7073,2964900.0],["2013-08-14",63.5485,63.8744,63.3061,63.4148,2945400.0],["2013-08-15",62.905,63.0387,62.3618,62.5791,3834400.0],["2013-08-16",62.5624,62.9719,62.3869,62.8214,4248200.0],["2013-08-19",62.7797,62.8549,62.0944,62.1278,3478900.0],["2013-08-20",62.1863,62.4036,61.6765,62.0693,2900900.0],["2013-08-21",61.852,62.1195,61.2169,61.3757,2983100.0],["2013-08-22",61.5595,61.8437,61.3422,61.7267,2354900.0],["2013-08-23",61.735,61.8436,61.1166,61.5511,2518500.0],["2013-08-26",61.6431,62.2364,61.3673,61.5177,2372400.0],["2013-08-27",60.8408,60.9494,59.98,60.097,3712600.0],["2013-08-28",59.9215,60.4563,59.7877,60.1805,2963200.0],["2013-08-29",60.0134,60.6904,59.8212,60.3561,2957100.0],["2013-08-30",60.2976,60.3728,59.7293,60.097,3779500.0],["2013-09-03",60.6653,61.3506,60.2892,60.5316,3994100.0],["2013-09-04",60.6068,61.4258,60.3644,61.1249,2913300.0],["2013-09-05",61.1416,62.0358,60.916,61.6765,3600700.0],["2013-09-06",61.7768,61.8603,60.5065,61.3004,3369200.0],["2013-09-09",61.501,61.6849,61.1333,61.5595,3189500.0],["2013-09-10",62.0275,62.3953,61.8437,62.3451,3269100.0],["2013-09-11",62.4287,62.8632,62.178,62.8298,3297900.0],["2013-09-12",62.9217,63.1892,62.6543,62.9217,2502200.0],["2013-09-13",63.1641,63.3062,62.7379,62.9301,2664400.0],["2013-09-16",63.7992,63.8745,63.0471,63.1808,4536200.0],["2013-09-17",63.1808,64.3508,63.1808,64.284,4047200.0],["2013-09-18",64.3425,65.0278,63.9664,64.8857,4136000.0],["2013-09-19",65.0278,65.103,64.4762,64.8272,3997600.0],["2013-09-20",64.869,65.0946,64.4762,64.6182,10105500.0],["2013-09-23",64.5932,64.9024,63.6238,63.8828,4078900.0],["2013-09-24",63.841,64.3007,63.4816,63.5736,3020200.0],["2013-09-25",63.6237,63.9831,63.1975,63.5067,3090300.0],["2013-09-26",63.5151,64.3508,63.3312,63.7825,2927000.0],["2013-09-27",63.5652,63.5903,63.0387,63.4231,2522500.0],["2013-09-30",62.6543,63.3897,62.3785,63.1139,3330500.0],["2013-10-01",63.2142,63.5235,63.0554,63.4566,2969600.0],["2013-10-02",62.9788,63.1129,62.174,62.5177,4363400.0],["2013-10-03",62.1238,62.2746,61.4448,62.0483,4364500.0],["2013-10-04",61.931,62.3082,61.7046,62.2914,2883500.0],["2013-10-07",61.6124,61.6376,61.1095,61.143,3320300.0],["2013-10-08",61.2184,61.2771,60.464,60.5395,3945800.0],["2013-10-09",60.6736,60.9502,60.4221,60.5395,4701500.0],["2013-10-10",61.3525,62.5932,61.2017,62.5848,3769900.0],["2013-10-11",62.5932,63.2386,62.3752,63.2051,3913900.0],["2013-10-14",63.1464,63.8003,62.9536,63.7667,3017200.0],["2013-10-15",63.3979,64.0099,63.0626,63.0794,4113700.0],["2013-10-16",63.4063,64.3368,63.247,63.9763,6468200.0],["2013-10-17",65.3343,67.3964,65.2169,67.2539,10366600.0],["2013-10-18",67.1533,67.6311,66.4827,67.497,7598200.0],["2013-10-21",67.4551,67.891,67.321,67.3965,3691500.0],["2013-10-22",67.7066,68.0419,67.4216,67.7904,3300000.0],["2013-10-23",67.5306,67.7485,67.0695,67.5892,2895100.0],["2013-10-24",67.7066,67.8994,67.4383,67.8156,3181800.0],["2013-10-25",67.6982,69.2993,67.6982,69.249,6291100.0],["2013-10-28",69.3412,69.6933,68.7628,69.3747,4566100.0],["2013-10-29",69.6765,70.1962,69.5172,70.1292,3485200.0],["2013-10-30",70.1627,70.2717,69.4083,69.6597,3747800.0],["2013-10-31",69.3999,69.5675,68.4778,68.57,5637700.0],["2013-11-01",68.8382,69.2741,68.5616,68.8718,3358900.0],["2013-11-04",69.0814,69.2742,68.5281,68.679,2643600.0],["2013-11-05",68.4275,68.8466,67.9748,68.6538,2591400.0],["2013-11-06",69.1987,69.2406,68.5868,68.8383,2636900.0],["2013-11-07",69.0143,69.2406,67.7988,67.8323,3485800.0],["2013-11-08",68.1592,68.6957,67.9664,68.5532,4369500.0],["2013-11-11",68.394,68.4694,68.0587,68.2347,2224200.0],["2013-11-12",68.0922,68.1928,67.5473,67.9246,2237200.0],["2013-11-13",67.539,68.2934,67.2456,68.2682,2828200.0],["2013-11-14",68.4107,68.6622,68.1928,68.6454,2284100.0],["2013-11-15",69.6011,69.7939,69.0478,69.4083,4439700.0],["2013-11-18",69.4502,69.5592,68.8718,69.0227,3104800.0],["2013-11-19",69.0562,69.4753,68.964,69.1233,2775000.0],["2013-11-20",69.5424,69.928,68.7041,68.9472,3510500.0],["2013-11-21",69.2657,70.4142,69.2154,70.3722,4355200.0],["2013-11-22",70.3471,70.3555,69.8861,70.2885,2690300.0],["2013-11-25",70.6824,71.0513,70.4812,70.9088,3657700.0],["2013-11-26",71.0429,71.747,71.001,71.3279,4896800.0],["2013-11-27",71.4704,71.8057,71.2357,71.747,2520000.0],["2013-11-29",71.9901,72.25,71.68,71.9231,2144600.0],["2013-12-02",72.1075,72.535,71.3866,71.4956,3620800.0],["2013-12-03",71.1603,71.5291,70.5819,70.9256,3546100.0],["2013-12-04",70.5902,71.4536,70.213,70.8333,3579700.0],["2013-12-05",70.6405,71.2441,70.5399,70.8669,3677800.0],["2013-12-06",71.747,72.1662,71.5458,72.032,2666600.0],["2013-12-09",72.2332,72.426,71.5458,71.8811,2436500.0],["2013-12-10",71.571,71.8728,71.3195,71.4956,2354200.0],["2013-12-11",71.4871,71.8141,70.2549,70.3303,3782300.0],["2013-12-12",70.2298,70.6489,69.752,69.8274,3574300.0],["2013-12-13",69.8442,70.3471,69.7687,70.1459,3594900.0],["2013-12-16",70.3806,71.2273,70.3806,70.8501,3599000.0],["2013-12-17",71.0093,71.0177,70.4058,70.5064,2893700.0],["2013-12-18",70.6657,72.1913,70.037,72.0823,5332300.0],["2013-12-19",72.0404,72.535,72.0153,72.4344,3956300.0],["2013-12-20",72.6859,73.5828,72.4596,73.4068,6294500.0],["2013-12-23",73.7673,74.2535,73.717,74.0271,3242600.0],["2013-12-24",74.0523,74.3876,73.9265,74.3457,1042700.0],["2013-12-26",74.5217,74.7983,74.4043,74.6055,1745200.0],["2013-12-27",74.4546,75.033,74.4546,74.7648,1797400.0],["2013-12-30",74.7648,75.1252,74.7229,75.1001,1769000.0],["2013-12-31",75.3348,76.106,75.0414,76.0557,3083500.0],["2014-01-02",76.1982,76.3491,74.924,74.9827,5112000.0],["2014-01-03",74.7312,75.5108,74.2953,75.2258,3888500.0],["2014-01-06",75.1923,75.6533,74.9241,75.1923,2844700.0],["2014-01-07",75.5863,76.0305,74.6139,74.9073,4039500.0],["2014-01-08",74.5123,75.3359,74.5123,75.1426,3880200.0],["2014-01-09",75.546,75.5796,74.0164,74.6972,3469200.0],["2014-01-10",75.0166,75.2687,74.0417,74.4199,2901600.0],["2014-01-13",74.3946,74.798,73.0163,73.1088,5641000.0],["2014-01-14",73.1844,73.4953,72.3355,73.218,4777900.0],["2014-01-15",73.5038,74.403,73.1844,74.1677,4494900.0],["2014-01-16",73.9576,74.1593,73.3357,73.7727,3326100.0],["2014-01-17",77.1764,78.6808,76.1007,76.4537,14989900.0],["2014-01-21",77.2941,77.916,75.3359,76.1343,7954600.0],["2014-01-22",76.1763,76.8318,76.1595,76.5881,3848700.0],["2014-01-23",76.0502,76.0502,74.5291,74.9409,5260900.0],["2014-01-24",74.4282,75.109,72.8314,73.0751,6289300.0],["2014-01-27",73.2432,73.7643,72.033,72.0414,5651400.0],["2014-01-28",72.1507,73.2684,71.9406,72.8146,4108700.0],["2014-01-29",72.5205,73.0331,71.7977,71.8986,3357900.0],["2014-01-30",72.6549,73.1004,72.3356,72.7978,4259000.0],["2014-01-31",71.6716,72.2011,71.3607,71.4531,4778000.0],["2014-02-03",71.4279,71.7893,69.5621,69.6378,5769800.0],["2014-02-04",69.9152,71.1926,69.4445,70.5959,5380500.0],["2014-02-05",70.1841,70.6967,69.7134,70.3606,3260100.0],["2014-02-06",71.0161,72.0751,70.8648,72.0162,5432400.0],["2014-02-07",72.2431,73.26,72.0918,73.1172,4495200.0],["2014-02-10",73.8147,74.7644,73.5374,74.2433,5387900.0],["2014-02-11",74.2602,74.6636,74.1005,74.4451,3602400.0],["2014-02-12",74.5375,74.84,74.2938,74.8148,2488600.0],["2014-02-13",74.2685,74.7812,73.966,74.714,2759700.0],["2014-02-14",74.6804,75.0249,74.1761,74.798,2671800.0],["2014-02-18",74.6299,74.9157,74.2013,74.8148,3591600.0],["2014-02-19",74.7056,75.9074,74.5879,74.6635,4332300.0],["2014-02-20",74.63,74.9913,74.0585,74.8064,4411800.0],["2014-02-21",74.8484,75.1426,74.4282,74.5879,3808700.0],["2014-02-24",74.6215,75.9998,74.6215,75.5712,3261200.0],["2014-02-25",75.6384,75.9494,74.9241,75.5628,2914800.0],["2014-02-26",75.7729,76.2183,74.9745,75.4115,4840200.0],["2014-02-27",75.3443,75.9998,75.2266,75.8822,3075600.0],["2014-02-28",75.8486,77.437,75.7141,76.7142,4689200.0],["2014-03-03",76.1427,76.1679,74.9325,75.6132,3465300.0],["2014-03-04",76.5209,77.8908,76.5041,77.832,3752000.0],["2014-03-05",77.8152,77.8152,77.2437,77.437,3086400.0],["2014-03-06",77.79,78.6976,77.6219,78.5968,3957900.0],["2014-03-07",79.0926,79.2943,78.4623,78.8825,3864600.0],["2014-03-10",78.6808,78.8993,78.2774,78.748,2218700.0],["2014-03-11",78.8573,78.8993,78.185,78.3279,1946200.0],["2014-03-12",77.8908,78.0925,77.2353,78.0757,2486100.0],["2014-03-13",78.3278,78.5631,75.983,76.2183,3990200.0],["2014-03-14",76.1007,76.6638,75.3359,75.7813,3583900.0],["2014-03-17",76.0671,77.0924,76.0503,76.6974,3033000.0],["2014-03-18",76.7058,77.2941,76.5881,76.9747,2348300.0],["2014-03-19",77.042,77.2857,75.8738,76.252,3425700.0],["2014-03-20",76.0419,77.2353,75.8318,77.0588,3779700.0],["2014-03-21",77.9748,78.7648,76.7814,76.9159,6684500.0],["2014-03-24",77.0167,77.1092,75.8822,76.4873,2520600.0],["2014-03-25",76.7898,77.2353,76.1679,76.3444,2420000.0],["2014-03-26",76.7814,77.0588,75.3275,75.3527,3011200.0],["2014-03-27",75.3864,75.9999,75.025,75.6301,3602800.0],["2014-03-28",75.8654,76.9495,75.6385,76.025,3138900.0],["2014-03-31",76.5461,77.2688,75.5376,75.6636,5172400.0],["2014-04-01",75.9747,76.6722,75.815,76.6218,2821600.0],["2014-04-02",76.5459,76.7482,75.9393,76.1668,2886700.0],["2014-04-03",76.3943,76.8408,76.1668,76.6554,2483600.0],["2014-04-04",76.8155,77.0093,75.0462,75.1304,2933600.0],["2014-04-07",75.0125,75.3495,72.923,72.9651,5557600.0],["2014-04-08",72.9903,73.1336,72.1056,72.8724,3880300.0],["2014-04-09",73.2178,74.7513,72.9988,74.7513,3592900.0],["2014-04-10",74.5406,74.7766,71.8698,71.9203,5213800.0],["2014-04-11",71.5328,71.9962,70.766,71.2294,4014300.0],["2014-04-14",71.6928,72.746,70.8081,72.0383,4011900.0],["2014-04-15",72.35,73.0746,71.0441,72.4932,3741700.0],["2014-04-16",73.1673,73.7065,72.864,73.6391,4055100.0],["2014-04-17",73.4369,74.0773,71.7013,72.6449,9244400.0],["2014-04-21",72.7797,73.1841,72.5943,73.024,3762300.0],["2014-04-22",73.0578,73.6728,72.8218,73.3611,3420400.0],["2014-04-23",73.3105,73.8413,73.0241,73.4116,3788200.0],["2014-04-24",73.5212,74.1278,73.2263,73.6475,3187000.0],["2014-04-25",73.3189,73.5549,72.9819,73.3274,4226100.0],["2014-04-28",73.6728,73.7908,72.3332,73.3526,4760400.0],["2014-04-29",73.5886,74.1025,73.4622,73.9677,2852900.0],["2014-04-30",73.816,73.8582,73.2684,73.6644,4351600.0],["2014-05-01",73.7486,73.7908,72.7376,73.1504,4679900.0],["2014-05-02",73.1083,73.5633,72.805,73.2431,3707400.0],["2014-05-05",72.4595,73.656,72.2489,73.6054,3340000.0],["2014-05-06",73.5127,73.5127,72.5269,72.628,3269400.0],["2014-05-07",73.1251,74.1868,72.5522,74.1278,4601500.0],["2014-05-08",74.0435,75.2231,73.8582,74.667,4220200.0],["2014-05-09",74.5322,75.0125,74.2542,74.8524,2344700.0],["2014-05-12",75.3411,75.8045,75.2568,75.5433,2343800.0],["2014-05-13",75.5349,75.8298,75.0209,75.063,2298500.0],["2014-05-14",75.1304,75.3495,74.4058,74.5322,2238500.0],["2014-05-15",74.3132,74.6333,73.3948,73.8076,3324400.0],["2014-05-16",73.8076,73.9424,73.2178,73.7234,3062400.0],["2014-05-19",73.4538,74.33,73.3948,74.2458,2000300.0],["2014-05-20",73.993,74.1868,73.1841,73.3779,2798400.0],["2014-05-21",73.7823,74.2626,73.6223,74.0267,2525600.0],["2014-05-22",73.9677,74.4732,73.7655,74.271,2654800.0],["2014-05-23",74.2373,74.8692,74.1446,74.8018,1858200.0],["2014-05-27",75.4928,77.0683,75.2821,77.0009,5093800.0],["2014-05-28",76.9335,76.9756,76.3606,76.7229,2466800.0],["2014-05-29",76.7734,76.9251,76.2763,76.9082,2668500.0],["2014-05-30",76.6723,77.2452,76.5796,77.0936,3594800.0],["2014-06-02",77.3379,77.6075,77.0346,77.4222,2832100.0],["2014-06-03",77.1863,77.3885,76.8998,77.2874,2589100.0],["2014-06-04",77.1694,77.4306,76.9503,77.3548,2637000.0],["2014-06-05",77.4474,78.5343,77.1189,78.1889,3219200.0],["2014-06-06",78.3069,79.992,78.2058,79.9667,4550800.0],["2014-06-09",80.11,80.784,79.7477,80.5228,3825200.0],["2014-06-10",80.1183,80.3711,79.7729,80.2784,2418300.0],["2014-06-11",79.992,80.2616,79.7392,80.1099,1884000.0],["2014-06-12",80.3374,80.4469,79.5033,79.8403,2870500.0],["2014-06-13",80.0004,80.1857,79.5201,79.9161,1793000.0],["2014-06-16",79.5033,79.8319,79.0651,79.5117,2832500.0],["2014-06-17",79.5117,80.211,79.2084,79.7561,2572300.0],["2014-06-18",79.8319,80.5396,79.2674,80.5144,2454800.0],["2014-06-19",80.4301,80.6323,79.6465,80.1015,3206400.0],["2014-06-20",80.5312,80.9188,80.0678,80.4975,5387400.0],["2014-06-23",80.3206,80.6744,79.8656,80.4722,2102500.0],["2014-06-24",80.1184,80.5059,79.4106,79.5623,2088700.0],["2014-06-25",79.419,80.2194,79.3685,79.7392,2398400.0],["2014-06-26",79.8993,79.992,78.8124,79.4527,2594800.0],["2014-06-27",79.4106,80.0847,79.3095,79.9836,3630700.0],["2014-06-30",80.0425,80.329,79.6634,79.933,2634300.0],["2014-07-01",80.3964,81.0873,80.2784,80.3374,3026300.0],["2014-07-02",80.2026,80.6997,80.093,80.2194,1595500.0],["2014-07-03",80.5312,80.8345,80.2279,80.7503,1633800.0],["2014-07-07",80.4638,80.5986,80.1436,80.3796,1962800.0],["2014-07-08",79.9751,80.0509,78.8377,79.6802,2828700.0],["2014-07-09",80.6349,80.7279,79.7647,80.0435,2645500.0],["2014-07-10",79.0381,80.1026,78.7086,79.8069,2230000.0],["2014-07-11",79.6464,79.9168,79.2071,79.8154,2108500.0],["2014-07-14",80.4575,80.7532,79.7816,79.8746,2388000.0],["2014-07-15",80.0858,80.3984,79.4183,79.7985,3499200.0],["2014-07-16",80.1027,80.3392,79.6464,79.8154,2738000.0],["2014-07-17",79.3845,80.0097,78.4974,78.565,3110800.0],["2014-07-18",78.8438,79.3592,78.6579,79.0212,3363000.0],["2014-07-21",78.8184,78.9114,78.0496,78.472,2321800.0],["2014-07-22",79.0043,79.469,78.7593,78.886,2411600.0],["2014-07-23",78.734,79.0719,78.4213,78.81,1984800.0],["2014-07-24",78.8523,79.0973,78.4467,78.7002,3023400.0],["2014-07-25",78.3538,78.6326,77.3737,77.6694,3903500.0],["2014-07-28",77.6441,77.7539,76.7992,77.6103,4274000.0],["2014-07-29",77.5849,77.9229,77.3146,77.4835,4773300.0],["2014-07-30",77.8215,77.9989,76.0726,76.8077,5069300.0],["2014-07-31",76.0979,76.2585,74.3406,74.3491,7561100.0],["2014-08-01",73.8506,74.1294,72.4481,73.0564,12258300.0],["2014-08-04",73.1662,73.707,73.0395,73.4451,5743800.0],["2014-08-05",73.2085,73.5211,72.5664,72.9634,5004400.0],["2014-08-06",72.6931,73.3267,72.6593,72.9972,4805600.0],["2014-08-07",73.3267,73.6224,72.5663,72.6762,4539100.0],["2014-08-08",72.7353,73.9351,72.5833,73.9013,4206700.0],["2014-08-11",74.2815,74.4842,73.4535,73.4619,3594400.0],["2014-08-12",73.5042,73.5802,73.2507,73.5718,3106600.0],["2014-08-13",73.8759,74.4082,73.6394,73.8421,2590600.0],["2014-08-14",73.9266,74.1801,73.5887,73.7323,3498800.0],["2014-08-15",74.1632,74.2477,72.8536,73.1662,3290800.0],["2014-08-18",73.7492,73.9097,73.4873,73.6394,2662100.0],["2014-08-19",73.9942,74.5856,73.8844,74.4504,3523700.0],["2014-08-20",74.3575,74.8982,74.2645,74.763,3142900.0],["2014-08-21",74.8898,75.4727,74.8475,75.3122,3019300.0],["2014-08-22",75.101,75.6248,75.0503,75.0925,2796200.0],["2014-08-25",75.667,76.2247,75.4643,75.6924,3730000.0],["2014-08-26",75.7093,75.9797,75.2615,75.3207,2934600.0],["2014-08-27",75.4052,75.6924,75.1855,75.3967,2632300.0],["2014-08-28",75.0588,75.4727,74.8644,75.2108,3324900.0],["2014-08-29",75.5066,75.7854,75.27,75.6586,2672700.0],["2014-09-02",75.9543,76.1486,75.4305,75.8022,3592100.0],["2014-09-03",76.1486,76.4528,76.0388,76.1571,2930800.0],["2014-09-04",76.1317,76.4274,75.5488,75.7431,2594100.0],["2014-09-05",75.7346,75.8191,75.2108,75.7093,2571200.0],["2014-09-08",75.5319,75.8952,74.8729,75.1348,3617600.0],["2014-09-09",75.0672,75.1094,74.1378,74.2646,4014300.0],["2014-09-10",74.4335,74.9067,74.3575,74.6954,3471000.0],["2014-09-11",74.3575,74.856,74.2477,74.7039,2757000.0],["2014-09-12",74.5011,74.6025,73.8759,74.0449,4724500.0],["2014-09-15",74.6448,74.6448,73.5971,73.8252,3983800.0],["2014-09-16",73.6393,74.9404,73.4028,74.6532,5946200.0],["2014-09-17",74.8644,75.667,74.6278,75.2531,4460700.0],["2014-09-18",75.4727,76.5373,75.4558,76.1233,4309800.0],["2014-09-19",76.6133,76.6133,75.5488,75.7853,7118600.0],["2014-09-22",75.684,76.1148,75.1095,75.1855,3134700.0],["2014-09-23",74.8137,75.4136,74.5434,74.611,3711000.0],["2014-09-24",74.7461,74.8982,74.2392,74.7884,5089900.0],["2014-09-25",74.7799,75.0419,73.3014,73.3014,5648000.0],["2014-09-26",73.6394,74.9151,73.462,74.6617,4480300.0],["2014-09-29",74.0364,74.3744,73.6225,74.3068,3304100.0],["2014-09-30",74.518,74.6194,73.7999,73.9604,3867100.0],["2014-10-01",73.6384,73.9858,72.4605,72.7147,4777800.0],["2014-10-02",73.2062,73.2994,72.0792,72.7656,4216800.0],["2014-10-03",73.435,73.9858,73.0622,73.8587,4601400.0],["2014-10-06",74.2994,74.5451,73.5198,73.7486,3147300.0],["2014-10-07",73.2571,73.2571,72.308,72.325,3905000.0],["2014-10-08",72.3758,74.1214,72.0284,74.0706,4238200.0],["2014-10-09",74.0028,74.5536,72.7232,72.7825,5394400.0],["2014-10-10",72.6893,73.4689,72.0199,72.0199,4226400.0],["2014-10-13",71.825,72.2402,70.0031,70.1471,5072300.0],["2014-10-14",70.5624,70.6641,69.9184,70.1133,6165000.0],["2014-10-15",68.893,69.3082,66.4441,68.5795,9155600.0],["2014-10-16",68.0372,69.0371,66.783,67.9948,9159300.0],["2014-10-17",68.5625,71.6216,68.554,69.9777,9175000.0],["2014-10-20",70.1556,71.2657,70.02,71.1894,5231100.0],["2014-10-21",71.7741,72.5876,71.5538,72.5707,4847100.0],["2014-10-22",72.5537,72.7656,71.1216,71.1471,5182200.0],["2014-10-23",72.1385,72.7487,71.9182,72.5453,5000300.0],["2014-10-24",72.6131,73.2401,72.5283,73.2147,3608000.0],["2014-10-27",72.8842,73.5113,72.6724,73.4096,3610100.0],["2014-10-28",73.7824,74.579,73.6892,74.579,3598400.0],["2014-10-29",74.7739,75.4095,74.274,74.8587,4592500.0],["2014-10-30",75.0705,75.8331,74.74,75.1976,5072900.0],["2014-10-31",76.2145,76.7738,75.7315,76.223,6848600.0],["2014-11-03",76.5365,77.2907,76.4517,76.9856,3707900.0],["2014-11-04",76.7907,77.4771,76.689,77.4347,3163100.0],["2014-11-05",77.7567,78.3414,77.7567,78.316,3617600.0],["2014-11-06",78.0702,78.1296,77.2059,77.6042,6005800.0],["2014-11-07",77.7144,78.3669,77.3076,78.1804,3669200.0],["2014-11-10",78.1381,78.3245,77.833,78.2991,2938700.0],["2014-11-11",78.1974,78.4601,77.5279,77.7398,2719800.0],["2014-11-12",77.2483,77.6805,77.1975,77.5788,3825500.0],["2014-11-13",77.7059,77.7059,77.0619,77.172,3638000.0],["2014-11-14",77.172,77.3161,76.5619,76.8331,2361600.0],["2014-11-17",76.4687,76.4856,75.9687,76.3755,2620600.0],["2014-11-18",76.4433,77.0534,76.2908,76.7568,2175500.0],["2014-11-19",76.5196,76.9094,76.2823,76.689,2661200.0],["2014-11-20",76.1213,77.0364,76.1128,76.7907,2825700.0],["2014-11-21",77.672,77.689,76.5196,76.5958,4039200.0],["2014-11-24",76.9432,77.2568,76.4433,77.1466,3459500.0],["2014-11-25",77.2822,77.6042,76.9093,77.4517,3313700.0],["2014-11-26",77.7143,77.7143,77.0534,77.494,2218200.0],["2014-11-28",77.6296,78.4262,77.6042,78.316,3070000.0],["2014-12-01",78.0194,78.494,77.672,78.0788,3343000.0],["2014-12-02",78.4685,78.8075,78.2313,78.8075,3111900.0],["2014-12-03",78.477,78.9092,77.1551,77.3246,5911100.0],["2014-12-04",77.833,77.833,77.2737,77.816,3991000.0],["2014-12-05",78.2058,78.6888,78.0025,78.5109,2872600.0],["2014-12-08",78.5364,79.5617,78.2991,79.2821,4467600.0],["2014-12-09",78.1211,79.1465,77.9432,79.1126,4069100.0],["2014-12-10",78.6889,79.3922,78.4346,78.5956,4658000.0],["2014-12-11",78.9007,80.1803,78.7651,78.9176,4419100.0],["2014-12-12",78.2991,78.8244,77.0619,77.1127,4480300.0],["2014-12-15",77.4856,77.6042,75.545,76.2992,4766700.0],["2014-12-16",75.7315,76.9348,74.7316,74.7739,4948800.0],["2014-12-17",75.0451,76.7483,74.8586,76.6382,5204400.0],["2014-12-18",77.7059,78.9854,77.5279,78.9515,4554200.0],["2014-12-19",78.7736,79.5786,78.2567,78.7227,7170300.0],["2014-12-22",78.799,79.3668,78.6634,79.3329,2910800.0],["2014-12-23",79.4007,79.8922,79.3583,79.5024,2864800.0],["2014-12-24",79.621,80.3244,79.621,79.7227,1321500.0],["2014-12-26",79.8244,80.3328,79.8244,79.9006,1439900.0],["2014-12-29",79.6549,80.4091,79.6549,79.8837,1483000.0],["2014-12-30",79.8498,80.0447,79.6803,79.8837,1425100.0],["2014-12-31",80.2057,80.2904,78.8075,78.8414,2306200.0],["2015-01-02",78.9516,79.604,78.0787,78.8244,2437500.0],["2015-01-05",78.3499,78.6211,76.5365,76.7399,3469600.0],["2015-01-06",76.9348,77.028,74.5197,75.1044,4800300.0],["2015-01-07",77.3481,77.3481,76.0903,76.7447,5665200.0],["2015-01-08",77.7135,78.028,77.3396,77.8325,3774200.0],["2015-01-09",77.8325,78.0195,76.6937,76.8466,3681700.0],["2015-01-12",76.9146,77.2886,75.7078,76.0647,3230700.0],["2015-01-13",76.7192,77.4586,75.1554,75.8353,3537600.0],["2015-01-14",74.314,75.1469,73.3026,73.9995,6628400.0],["2015-01-15",74.365,74.8154,71.8578,72.9882,5830900.0],["2015-01-16",72.6992,73.2686,72.0193,73.1242,6768700.0],["2015-01-20",73.4811,74.5519,73.4471,74.161,6364100.0],["2015-01-21",74.416,74.552,73.7446,74.5095,7185700.0],["2015-01-22",71.8154,73.1922,70.9655,71.7049,16390100.0],["2015-01-23",71.7558,72.5122,71.3564,71.5008,7366100.0],["2015-01-26",71.2034,71.6454,70.6425,70.7955,6632800.0],["2015-01-27",70.1156,70.7785,69.7586,70.0306,6329500.0],["2015-01-28",70.3705,70.872,69.4442,69.4612,7942200.0],["2015-01-29",69.7501,69.9711,68.9767,69.6906,7545900.0],["2015-01-30",69.7926,69.8606,68.4668,68.5773,7210500.0],["2015-02-02",68.8067,69.9031,68.7132,69.8011,5459300.0],["2015-02-03",70.1836,71.1949,70.1496,71.1609,5586200.0],["2015-02-04",70.9655,71.7898,70.821,71.0589,6155700.0],["2015-02-05",71.6029,72.1808,71.4584,72.0108,3966600.0],["2015-02-06",72.3338,73.0986,72.0448,72.2488,5139700.0],["2015-02-09",71.8408,72.4527,71.6454,72.2233,3101300.0],["2015-02-10",72.7502,73.0647,72.3423,72.9542,3589900.0],["2015-02-11",72.9797,73.2432,72.5123,73.0987,4374800.0],["2015-02-12",68.0163,69.2912,67.9908,68.3988,32653100.0],["2015-02-13",67.5149,67.7784,66.0531,66.3591,34874400.0],["2015-02-17",65.5772,67.4129,65.5432,67.2089,18578300.0],["2015-02-18",66.903,68.2203,66.903,67.8039,13417000.0],["2015-02-19",67.8974,67.9739,65.9171,66.631,20858000.0],["2015-02-20",66.4781,67.8889,66.4611,67.8464,11348700.0],["2015-02-23",67.9824,68.3988,67.5404,68.2458,6868600.0],["2015-02-24",68.2458,69.4356,68.2118,68.7217,10951000.0],["2015-02-25",68.9767,69.9031,68.7303,69.8351,8184700.0],["2015-02-26",70.549,70.94,70.0391,70.753,8702800.0],["2015-02-27",70.753,70.8635,69.2827,69.3422,8121200.0],["2015-03-02",69.3422,69.8691,69.3167,69.7161,5503100.0],["2015-03-03",68.8322,69.6311,68.7558,69.6141,6856100.0],["2015-03-04",69.3082,69.3167,68.4668,68.5263,6141000.0],["2015-03-05",68.5518,69.1807,68.5348,68.9682,5571800.0],["2015-03-06",68.5263,68.9682,68.0419,68.2543,6530200.0],["2015-03-09",68.1183,68.6963,67.9484,68.4243,5846100.0],["2015-03-10",67.7614,67.7954,67.0305,67.2344,7525000.0],["2015-03-11",67.4809,67.7784,67.2345,67.5234,4546200.0],["2015-03-12",68.0759,69.6906,68.0164,69.3167,9386600.0],["2015-03-13",69.2657,69.3932,67.9484,68.5008,6919400.0],["2015-03-16",68.7387,69.3932,68.6283,69.2657,5295100.0],["2015-03-17",69.0107,69.0192,68.4583,68.8917,4258200.0],["2015-03-18",68.4838,69.9626,68.2203,69.5717,6449400.0],["2015-03-19",69.5546,69.6566,68.7898,69.2997,4677000.0],["2015-03-20",69.5122,70.5915,69.2657,70.2855,9338100.0],["2015-03-23",70.2855,70.9994,69.8606,69.8606,7291700.0],["2015-03-24",69.7246,69.8266,69.0702,69.1552,5217800.0],["2015-03-25",69.1977,69.2402,68.0163,68.0843,8908000.0],["2015-03-26",67.7104,67.8039,66.1976,66.699,16181300.0],["2015-03-27",66.631,66.835,66.0446,66.2656,9022600.0],["2015-03-30",66.5885,66.9285,66.2911,66.3336,7285200.0],["2015-03-31",66.4188,66.9646,66.1886,66.615,5918300.0],["2015-04-01",66.5553,67.6382,66.3847,67.3057,6163500.0],["2015-04-02",67.3057,68.022,66.9987,67.9623,5695200.0],["2015-04-06",67.6553,68.3034,67.1351,67.9026,3831100.0],["2015-04-07",67.0158,67.6894,66.7344,66.7941,5919200.0],["2015-04-08",66.8708,67.6723,66.7685,67.101,6405800.0],["2015-04-09",67.0499,67.6468,66.8623,67.5018,4288100.0],["2015-04-10",67.7235,68.1925,67.5359,67.8685,3442000.0],["2015-04-13",67.9878,68.2096,67.5871,67.5956,4092000.0],["2015-04-14",67.877,68.1925,67.2716,67.7832,4213200.0],["2015-04-15",67.732,68.4739,67.7235,68.0049,6042700.0],["2015-04-16",67.732,69.2158,67.5785,68.9941,8084800.0],["2015-04-17",66.8537,66.939,65.2591,65.9328,22112500.0],["2015-04-20",65.9925,66.3847,65.6258,65.856,8432600.0],["2015-04-21",65.9839,66.3421,65.8646,65.8987,5125000.0],["2015-04-22",66.0095,67.0669,65.8134,66.8879,7318100.0],["2015-04-23",66.5638,66.8282,66.2909,66.6406,4815400.0],["2015-04-24",66.7685,66.794,66.3165,66.5041,3400700.0],["2015-04-27",66.3677,66.4785,65.694,66.0778,6901700.0],["2015-04-28",66.2483,66.2824,65.6088,66.0778,6493400.0],["2015-04-29",65.7708,66.0607,65.6599,65.7964,4322600.0],["2015-04-30",65.6941,66.2398,65.6429,66.0437,6754100.0],["2015-05-01",66.3848,66.4189,65.9243,66.2398,3859200.0],["2015-05-04",66.4785,66.9731,66.2909,66.7514,3896700.0],["2015-05-05",66.4956,66.9561,66.3251,66.3762,5325800.0],["2015-05-06",67.1096,67.2375,65.9925,66.3848,5896600.0],["2015-05-07",66.3762,67.1437,66.1716,66.8793,7924600.0],["2015-05-08",67.2716,67.9111,67.1692,67.3483,7198100.0],["2015-05-11",67.408,68.4313,67.3739,67.9623,5827400.0],["2015-05-12",67.4933,67.732,66.8878,67.4336,4575700.0],["2015-05-13",67.7917,68.2266,67.5956,68.0987,5494500.0],["2015-05-14",68.5081,68.9856,68.4484,68.8577,4450800.0],["2015-05-15",68.9856,69.2073,68.2096,68.4057,4479300.0],["2015-05-18",68.4569,68.6871,68.0305,68.3631,4579900.0],["2015-05-19",68.5336,69.5824,68.5336,69.3778,6063500.0],["2015-05-20",69.4204,69.4545,68.8832,69.0367,3986700.0],["2015-05-21",68.6786,69.2158,68.5677,68.8662,4249700.0],["2015-05-22",68.9344,69.5654,68.8321,69.284,3395800.0],["2015-05-26",69.1731,69.4631,68.1669,68.3801,5282700.0],["2015-05-27",68.6018,68.7553,68.0817,68.3119,5105100.0],["2015-05-28",68.1925,68.4313,68.1158,68.2948,4443000.0],["2015-05-29",68.2522,68.3034,67.8599,67.9793,7385100.0],["2015-06-01",68.1669,68.363,67.3227,67.7661,4716900.0],["2015-06-02",67.5871,68.4483,67.5189,68.2096,4197300.0],["2015-06-03",68.491,69.3011,68.3204,68.7298,4321400.0],["2015-06-04",68.2607,68.508,67.5359,67.6724,5438100.0],["2015-06-05",67.9964,68.1158,67.5615,67.6979,4817000.0],["2015-06-08",67.732,68.0817,67.1948,67.2033,5883600.0],["2015-06-09",67.2631,67.698,67.246,67.5104,4506300.0],["2015-06-10",67.5359,68.6359,67.5359,68.3801,5865400.0],["2015-06-11",68.508,68.8747,68.2181,68.4739,4013400.0],["2015-06-12",68.5848,68.6018,67.4592,67.8173,6253500.0],["2015-06-15",67.3654,67.6809,67.2119,67.5786,4929300.0],["2015-06-16",67.3995,68.0476,67.3654,67.6724,6992700.0],["2015-06-17",67.9111,68.9515,67.7576,68.491,6945600.0],["2015-06-18",68.4228,68.9856,68.0561,68.8747,4632300.0],["2015-06-19",68.6615,68.7468,68.039,68.3801,13054800.0],["2015-06-22",68.798,69.6763,68.7809,69.284,5548600.0],["2015-06-23",69.446,69.8553,69.3181,69.3778,5356300.0],["2015-06-24",69.0197,69.3778,68.8491,68.8491,5637600.0],["2015-06-25",69.0623,69.0708,68.1158,68.1158,6591100.0],["2015-06-26",68.363,68.6018,68.0731,68.1158,15746700.0],["2015-06-29",67.553,67.6638,66.2909,66.3421,8553300.0],["2015-06-30",66.907,67.1124,66.4619,66.5218,7793000.0],["2015-07-01",67.3093,67.5404,66.8984,67.1039,5319900.0],["2015-07-02",67.3521,67.7287,66.9156,66.9412,4577700.0],["2015-07-06",66.3763,66.6331,66.1966,66.4105,5724800.0],["2015-07-07",66.3849,66.5903,65.4006,66.3763,7183000.0],["2015-07-08",65.8114,66.0768,64.8357,64.9898,5544800.0],["2015-07-09",65.5889,66.2907,65.2979,65.3407,3934000.0],["2015-07-10",66.1709,66.325,65.8286,66.1709,3036000.0],["2015-07-13",66.7358,67.2836,66.5646,67.2151,3677500.0],["2015-07-14",67.2751,67.7372,66.9412,67.5917,3904900.0],["2015-07-15",67.6259,67.9255,67.0354,67.2237,3947000.0],["2015-07-16",67.6174,67.7544,67.335,67.549,4095800.0],["2015-07-17",67.3949,67.8314,67.3178,67.8057,3084400.0],["2015-07-20",67.7886,68.1567,67.7715,67.8742,3553000.0],["2015-07-21",67.7886,67.9683,67.1466,67.5746,3974600.0],["2015-07-22",67.4462,67.78,67.275,67.6089,4392700.0],["2015-07-23",66.5047,66.7187,65.161,65.9142,12256800.0],["2015-07-24",65.606,66.034,64.7758,64.9641,8639900.0],["2015-07-27",64.5703,64.7073,63.5946,64.1253,9861400.0],["2015-07-28",64.2965,64.6816,63.6545,64.2879,5516600.0],["2015-07-29",64.2879,65.0582,64.1252,64.7929,4594200.0],["2015-07-30",64.8699,65.2294,64.7415,65.1524,4767100.0],["2015-07-31",65.3835,65.6231,65.0411,65.101,6344800.0],["2015-08-03",64.9298,65.1866,64.5618,65.0326,5159500.0],["2015-08-04",64.8528,65.1866,64.733,64.81,4137600.0],["2015-08-05",65.3493,65.4605,64.6988,64.6988,5562000.0],["2015-08-06",64.7501,64.8699,63.9455,64.1938,4522100.0],["2015-08-07",64.1937,68.6616,63.6288,68.2337,23689600.0],["2015-08-10",68.208,69.663,68.0454,69.5518,12609000.0],["2015-08-11",68.8414,69.8856,68.6873,69.6203,8509800.0],["2015-08-12",69.0896,69.4063,68.3022,69.3293,6945600.0],["2015-08-13",69.3293,69.3293,68.7986,69.1238,4866900.0],["2015-08-14",68.9098,69.6117,68.8328,69.2522,5387100.0],["2015-08-17",68.8071,69.4748,68.6873,69.3293,4574700.0],["2015-08-18",69.372,69.6887,69.0724,69.5346,4458300.0],["2015-08-19",69.2608,69.8942,68.8243,69.2864,5314600.0],["2015-08-20",68.5675,68.8671,67.3863,67.412,7240600.0],["2015-08-21",66.8642,67.2836,65.9313,65.9313,8483300.0],["2015-08-24",62.79,65.1181,61.3778,63.8942,12873200.0],["2015-08-25",65.2808,65.5204,62.7216,62.927,7779000.0],["2015-08-26",64.5276,64.9641,63.3036,64.733,6505800.0],["2015-08-27",64.9469,66.0596,64.6388,65.8029,7025000.0],["2015-08-28",65.3235,65.7429,64.9897,65.606,4919000.0],["2015-08-31",65.2722,66.1281,65.024,65.6659,4559700.0],["2015-09-01",64.0654,64.5019,62.9955,63.3378,6101100.0],["2015-09-02",64.1082,64.3735,63.3122,64.1424,5914400.0],["2015-09-03",64.519,65.2636,64.2365,64.4163,4783000.0],["2015-09-04",63.5775,63.7829,62.9698,63.4063,5095200.0],["2015-09-08",64.6902,64.8186,64.1253,64.6131,6046300.0],["2015-09-09",65.1181,65.4862,64.1766,64.2965,4959800.0],["2015-09-10",64.3222,64.9299,64.1767,64.4591,4764600.0],["2015-09-11",64.2622,64.6474,64.014,64.6217,3843600.0],["2015-09-14",64.3307,64.6217,64.0054,64.3136,4452100.0],["2015-09-15",64.5875,65.6916,64.3906,65.4776,5473700.0],["2015-09-16",65.4434,66.3421,65.3835,66.1795,4193100.0],["2015-09-17",66.2993,67.1039,65.7087,65.957,4181800.0],["2015-09-18",65.0925,65.7344,64.81,65.0069,12402900.0],["2015-09-21",65.4092,66.1795,65.3236,65.6831,3266300.0],["2015-09-22",64.7159,64.8528,64.1938,64.8015,5047200.0],["2015-09-23",64.6303,65.0154,64.305,64.733,3183300.0],["2015-09-24",64.1852,64.2194,63.2095,63.9284,6108900.0],["2015-09-25",64.5276,64.7672,63.9541,64.2793,4478000.0],["2015-09-28",63.7316,63.937,62.7045,62.7729,5894700.0],["2015-09-29",62.7387,62.9184,62.1909,62.5675,5283000.0],["2015-09-30",63.2437,63.5004,62.7387,63.4491,4912200.0],["2015-10-01",63.4748,63.8514,62.6616,63.2437,4741100.0],["2015-10-02",62.2252,63.6888,62.054,63.6888,5072400.0],["2015-10-05",64.2365,66.3678,64.228,66.1624,6480600.0],["2015-10-06",66.111,66.3678,65.6659,65.8285,3887100.0],["2015-10-07",65.9918,66.8853,65.8801,66.3097,3431800.0],["2015-10-08",66.1464,66.3784,65.3904,66.3097,3298900.0],["2015-10-09",66.5416,66.8595,66.009,66.4385,2651800.0],["2015-10-12",66.2925,66.43,66.1035,66.4214,1895100.0],["2015-10-13",66.0262,66.3441,65.777,65.8114,3247400.0],["2015-10-14",65.6481,65.966,65.2443,65.4419,3098600.0],["2015-10-15",66.155,66.3182,65.356,65.9316,3615800.0],["2015-10-16",66.2238,66.5846,65.8286,66.3355,5613700.0],["2015-10-19",66.1121,66.4214,65.9231,66.155,4054900.0],["2015-10-20",66.198,66.2839,65.8801,66.1121,3470800.0],["2015-10-21",66.4042,66.6791,65.5966,65.734,5833500.0],["2015-10-22",62.77,62.959,61.3352,62.2888,23652600.0],["2015-10-23",62.5638,64.2907,62.3919,64.0845,9341300.0],["2015-10-26",62.9762,63.8611,62.8301,63.7408,5227700.0],["2015-10-27",63.3972,63.758,63.3456,63.5862,4099000.0],["2015-10-28",63.8783,63.9642,63.4143,63.9642,7841100.0],["2015-10-29",63.7064,64.4109,63.6119,63.7666,5250200.0],["2015-10-30",63.6463,63.8181,62.77,62.9418,6310100.0],["2015-11-02",63.0878,63.6377,62.9504,63.526,4940600.0],["2015-11-03",63.7064,63.8095,63.4659,63.6033,5047900.0],["2015-11-04",63.8439,64.3078,63.526,63.6377,12872700.0],["2015-11-05",63.7064,63.8611,63.2081,63.5174,4983700.0],["2015-11-06",64.0587,64.2649,63.6721,63.8353,7440800.0],["2015-11-09",63.6463,63.801,62.916,63.0793,5622600.0],["2015-11-10",62.8215,63.2167,62.8043,63.0363,4961900.0],["2015-11-11",63.1136,63.2339,62.5122,62.6411,4719500.0],["2015-11-12",62.4779,62.538,61.7046,61.8421,6112500.0],["2015-11-13",61.5929,62.0397,61.086,61.1719,4486700.0],["2015-11-16",60.854,61.5671,60.3214,61.5671,5244600.0],["2015-11-17",61.7905,61.885,60.9657,61.0946,5867700.0],["2015-11-18",61.1118,62.0053,61.1118,61.9881,5817000.0],["2015-11-19",61.9452,62.6153,61.9194,62.495,4851300.0],["2015-11-20",62.6153,63.0191,61.9452,62.2201,4429600.0],["2015-11-23",62.2544,62.495,62.0053,62.0654,3251400.0],["2015-11-24",61.7475,61.8249,61.0001,61.5413,4873100.0],["2015-11-25",61.6015,61.6874,61.2149,61.5929,4391300.0],["2015-11-27",61.6874,61.8592,61.3695,61.7304,1547500.0],["2015-11-30",61.7304,61.9194,61.3609,61.5499,5377200.0],["2015-12-01",61.8592,62.2373,61.4898,62.0311,4193500.0],["2015-12-02",61.9795,62.2373,61.0516,61.1719,4146000.0],["2015-12-03",61.3524,61.6015,60.244,60.5018,6807800.0],["2015-12-04",60.5705,61.2664,60.4502,61.086,4993400.0],["2015-12-07",60.8454,61.0774,60.287,60.665,5926400.0],["2015-12-08",60.1753,60.2698,59.5481,60.0636,7669100.0],["2015-12-09",59.6598,60.8283,59.5825,60.0207,6910700.0],["2015-12-10",59.9175,60.6994,59.8058,60.2354,4783000.0],["2015-12-11",59.3161,59.9949,58.835,59.1615,9094300.0],["2015-12-14",59.2732,59.6426,58.2508,59.1357,6393000.0],["2015-12-15",59.9261,60.6908,59.7887,60.2698,6247200.0],["2015-12-16",60.7509,60.9657,59.9691,60.7509,5581800.0],["2015-12-17",60.8197,60.9657,59.634,59.7715,4800000.0],["2015-12-18",59.3935,59.3935,58.0532,58.3109,17898900.0],["2015-12-21",58.5515,59.0842,58.414,58.7663,4733400.0],["2015-12-22",59.0584,59.3935,58.603,59.1529,3796800.0],["2015-12-23",59.3247,60.1323,59.2302,60.1151,5278000.0],["2015-12-24",59.9175,60.5791,59.9175,60.2784,1956400.0],["2015-12-28",60.1409,60.2268,59.5911,59.9347,2860700.0],["2015-12-29",60.3815,60.665,60.244,60.6135,3838800.0],["2015-12-30",60.5791,60.7853,60.2097,60.2784,2792700.0],["2015-12-31",60.1496,60.4159,59.7372,59.7543,3531300.0],["2016-01-04",58.4999,58.5773,57.3659,58.0704,9248300.0],["2016-01-05",57.8814,58.1735,56.4208,57.1769,10809200.0],["2016-01-06",56.2967,56.5642,55.4338,55.5891,9752200.0],["2016-01-07",54.6312,55.4424,54.4328,55.0886,11323900.0],["2016-01-08",55.382,55.5805,54.8556,54.9074,10003600.0],["2016-01-11",55.0023,55.4079,54.45,55.2698,8157100.0],["2016-01-12",55.917,56.0033,54.8815,55.5718,7560000.0],["2016-01-13",54.9246,55.5459,53.6993,54.2343,11291200.0],["2016-01-14",54.2343,55.0109,53.8201,54.614,6664000.0],["2016-01-15",53.5267,54.4069,53.0694,54.2861,8643800.0],["2016-01-19",54.7175,55.0454,53.7079,54.0531,7652100.0],["2016-01-20",53.1039,54.8297,52.8881,54.3896,9043800.0],["2016-01-21",54.3637,55.5028,53.9409,54.0531,8992300.0],["2016-01-22",50.3857,50.8172,46.7183,47.5122,43783400.0],["2016-01-25",46.9944,48.1249,46.7183,47.4777,18498300.0],["2016-01-26",47.633,48.099,47.4259,47.5381,12844800.0],["2016-01-27",47.7797,48.168,46.9599,47.0462,11044100.0],["2016-01-28",47.1843,47.2533,45.0011,45.631,18015000.0],["2016-01-29",45.8899,46.3472,45.7777,46.166,13981100.0],["2016-02-01",46.0884,47.4518,45.7346,47.2015,9861900.0],["2016-02-02",46.8822,46.934,46.1574,46.3041,11698400.0],["2016-02-03",46.5975,46.8477,45.5879,46.6924,9729800.0],["2016-02-04",46.6665,46.9944,46.4335,46.9254,6904000.0],["2016-02-05",47.2188,47.331,46.4335,46.5802,9159600.0],["2016-02-08",45.9417,46.1229,45.0701,45.2168,11830600.0],["2016-02-09",45.096,45.7518,44.794,45.4153,8588900.0],["2016-02-10",45.7346,46.1056,45.1133,45.1219,7081900.0],["2016-02-11",44.1986,44.5179,43.3788,44.1037,9214500.0],["2016-02-12",44.7681,45.5016,44.561,45.4412,6107700.0],["2016-02-16",45.7432,46.1488,45.5016,45.8899,7163800.0],["2016-02-17",46.166,46.5975,45.9935,46.261,8638900.0],["2016-02-18",46.166,46.8995,46.1229,46.7269,8502900.0],["2016-02-19",46.8132,47.4863,46.6234,47.2102,6557000.0],["2016-02-22",47.2102,48.0041,47.2102,48.0041,6537800.0],["2016-02-23",47.9091,47.9782,47.4259,47.5553,5884100.0],["2016-02-24",46.9858,47.3482,46.2178,47.1497,5596400.0],["2016-02-25",47.2706,47.7969,46.8564,47.7969,4385900.0],["2016-02-26",48.0731,48.237,47.5899,47.7883,5886800.0],["2016-02-29",47.7193,48.4528,47.2965,47.9609,10380500.0],["2016-03-01",48.3492,49.0482,47.9954,49.0137,9160800.0],["2016-03-02",49.0827,49.3847,48.8152,49.2898,7266200.0],["2016-03-03",49.3243,50.2045,49.3243,50.1268,6848000.0],["2016-03-04",50.4288,50.61,49.8852,50.2994,5410000.0],["2016-03-07",50.0492,51.3263,49.7299,50.9121,9373500.0],["2016-03-08",50.774,51.775,50.6618,51.2831,10556900.0],["2016-03-09",51.542,51.5938,50.4979,50.9552,6469000.0],["2016-03-10",51.1623,51.309,50.0923,50.6963,6484100.0],["2016-03-11",51.3694,51.6973,50.9293,51.309,7837300.0],["2016-03-14",51.3522,51.7232,50.9207,51.4039,4253400.0],["2016-03-15",51.2227,51.2572,50.5928,51.1105,3881900.0],["2016-03-16",50.8344,51.6887,50.6705,51.5161,4882600.0],["2016-03-17",51.3867,52.2064,51.1882,51.844,4609800.0],["2016-03-18",52.0425,53.0262,51.8009,52.8278,8341300.0],["2016-03-21",52.6293,52.9658,52.5085,52.8191,3665600.0],["2016-03-22",52.4394,52.5516,51.6973,52.3014,4783200.0],["2016-03-23",52.379,52.5602,52.0166,52.3186,3605100.0],["2016-03-24",51.9648,52.2237,51.4298,52.1806,3549900.0],["2016-03-28",52.4394,52.4567,51.6542,52.0166,3261900.0],["2016-03-29",51.8699,52.3359,51.309,52.2927,4210300.0],["2016-03-30",52.6207,52.6379,51.939,52.0252,5103200.0],["2016-03-31",52.2151,53.0866,52.0166,52.9831,6310200.0],["2016-04-01",52.6206,53.2074,52.2582,52.7242,4167500.0],["2016-04-04",52.6465,52.6897,52.1719,52.31,3367300.0],["2016-04-05",51.8958,52.1547,51.4989,51.939,4640000.0],["2016-04-06",51.8869,52.069,51.5227,51.9216,4112100.0],["2016-04-07",51.5487,51.6094,50.8984,51.0372,4051300.0],["2016-04-08",51.1586,52.2511,51.1499,51.5921,4602800.0],["2016-04-11",51.7395,52.095,51.4013,51.8522,4033400.0],["2016-04-12",52.0257,52.6413,51.8522,52.6153,4360300.0],["2016-04-13",52.7974,54.1327,52.754,53.8986,4689700.0],["2016-04-14",53.8986,54.3495,53.7338,54.2021,4017900.0],["2016-04-15",54.3321,54.4882,53.6818,53.8812,4395700.0],["2016-04-18",53.5951,54.3061,53.5257,54.2714,3140100.0],["2016-04-19",54.4102,55.1559,54.4015,55.1212,4798400.0],["2016-04-20",55.5981,56.6472,55.4246,56.3784,8498700.0],["2016-04-21",58.0953,58.3901,56.708,56.89,9466700.0],["2016-04-22",56.4045,57.419,56.4045,57.1675,5946300.0],["2016-04-25",56.9161,57.0982,56.4825,56.9681,4201700.0],["2016-04-26",57.2109,57.6011,56.9074,57.4016,3979600.0],["2016-04-27",57.5664,57.8092,57.0808,57.4277,4539700.0],["2016-04-28",56.9941,57.6531,56.8467,57.0895,3797800.0],["2016-04-29",56.8554,57.0461,56.2311,56.734,5051200.0],["2016-05-02",56.864,57.2716,56.5172,56.9508,4330000.0],["2016-05-03",56.3871,56.4045,55.7802,56.2311,4745400.0],["2016-05-04",55.6068,56.1444,55.3466,55.7195,4998000.0],["2016-05-05",55.8929,56.1183,55.3119,55.4247,4037200.0],["2016-05-06",55.2859,56.1097,55.0171,55.9363,3667700.0],["2016-05-09",55.6935,55.997,55.2946,55.4767,4261100.0],["2016-05-10",55.7888,56.4738,55.4854,56.2224,4042300.0],["2016-05-11",56.0316,56.6386,55.8495,56.0056,4959500.0],["2016-05-12",56.4218,56.6733,55.5547,55.7888,3607800.0],["2016-05-13",55.7975,56.3438,55.5374,55.5981,4524000.0],["2016-05-16",55.5114,55.7542,55.2079,55.5547,4879500.0],["2016-05-17",55.3726,55.5807,54.2714,54.4188,7977600.0],["2016-05-18",54.2194,55.1559,54.2194,55.0778,5316800.0],["2016-05-19",54.679,55.0865,54.0373,54.4015,4587000.0],["2016-05-20",54.7657,55.6154,54.5836,55.4247,5278200.0],["2016-05-23",55.3726,55.5807,55.1125,55.1385,3074100.0],["2016-05-24",55.3119,56.4478,55.3119,56.2484,3946100.0],["2016-05-25",56.3958,57.0201,56.3698,56.6299,5755900.0],["2016-05-26",56.6126,56.6819,56.3178,56.5606,3593500.0],["2016-05-27",56.6993,56.9681,56.6473,56.812,3957100.0],["2016-05-31",56.9681,57.1589,56.708,57.0201,5256000.0],["2016-06-01",57.0201,57.1935,56.5172,57.1502,3816000.0],["2016-06-02",57.1068,57.5837,56.8814,57.5837,3052200.0],["2016-06-03",56.8207,57.0722,56.1617,56.786,4352000.0],["2016-06-06",56.838,57.4016,56.7947,57.1762,3915200.0],["2016-06-07",57.3583,57.7485,57.1242,57.1328,3779500.0],["2016-06-08",57.1762,57.7311,57.1762,57.4537,2601100.0],["2016-06-09",56.9854,57.0375,56.2744,56.9768,3883800.0],["2016-06-10",56.5866,56.7773,56.1097,56.3351,3939100.0],["2016-06-13",56.1877,56.2657,55.1732,55.2079,5883400.0],["2016-06-14",55.1385,55.1992,52.3552,52.9534,12323200.0],["2016-06-15",53.3003,53.8986,52.7713,53.2569,5979900.0],["2016-06-16",52.8407,53.8552,52.5979,53.6992,5543600.0],["2016-06-17",53.6992,54.1327,53.4304,53.6385,6521500.0],["2016-06-20",54.3235,54.9825,53.9593,54.02,4289100.0],["2016-06-21",54.02,54.176,53.5431,54.0113,3360600.0],["2016-06-22",54.0113,54.3148,53.6558,53.7165,3462800.0],["2016-06-23",54.4882,54.861,54.1674,54.8437,3624600.0],["2016-06-24",52.4419,53.4997,52.0257,52.0777,10798700.0],["2016-06-27",51.4534,51.4534,49.7105,50.0053,7567600.0],["2016-06-28",50.5082,50.8204,49.5544,50.2048,8294300.0],["2016-06-29",50.501,52.0261,50.4226,51.9651,6281100.0],["2016-06-30",52.1743,52.9498,51.2592,52.9498,8535400.0],["2016-07-01",52.9498,53.6122,52.7843,52.8888,4166500.0],["2016-07-05",52.4793,52.6274,51.3812,51.5468,4911800.0],["2016-07-06",51.1982,52.0522,50.7625,51.8344,5484400.0],["2016-07-07",51.8344,52.5751,51.7472,52.122,5077400.0],["2016-07-08",52.8801,53.6819,52.7669,53.586,5768400.0],["2016-07-11",53.9869,54.4313,53.9085,54.1699,3414400.0],["2016-07-12",54.5795,55.1895,54.5795,54.9019,4531900.0],["2016-07-13",54.8845,55.2069,54.5882,54.9891,3887600.0],["2016-07-14",55.4771,55.7734,55.2592,55.4335,4417200.0],["2016-07-15",55.7298,55.8692,55.1721,55.5817,3675600.0],["2016-07-18",55.7385,55.878,55.3725,55.7647,3260000.0],["2016-07-19",55.5032,55.9215,55.3376,55.9128,3840500.0],["2016-07-20",56.0261,56.4706,55.3377,56.1917,8315800.0],["2016-07-21",55.5991,56.1045,54.7973,55.2766,9498600.0],["2016-07-22",55.2505,56.0697,55.2244,56.0174,4063400.0],["2016-07-25",55.9477,56.1394,55.8082,56.061,3060300.0],["2016-07-26",56.1481,56.2527,55.756,56.0958,2745900.0],["2016-07-27",56.0087,56.5925,55.9564,56.2875,3168500.0],["2016-07-28",56.0871,56.6187,55.8257,56.4618,3044000.0],["2016-07-29",56.3834,56.4183,55.9215,56.1743,3732700.0],["2016-08-01",56.2004,56.4183,55.7385,55.8867,2913900.0],["2016-08-02",55.7385,55.9651,55.0762,55.3115,2531000.0],["2016-08-03",55.3377,55.7908,55.3115,55.6252,3034500.0],["2016-08-04",55.6688,55.7908,55.3464,55.7211,3680000.0],["2016-08-05",56.244,57.2636,56.0784,57.098,4863800.0],["2016-08-08",57.3681,57.7342,57.1764,57.3681,3253700.0],["2016-08-09",57.3682,57.525,56.793,56.9847,3701600.0],["2016-08-10",57.0196,57.0806,56.2788,56.4183,2883000.0],["2016-08-11",56.6448,57.22,56.549,57.0631,2450100.0],["2016-08-12",56.7843,57.0893,56.6535,56.976,2103800.0],["2016-08-15",56.8801,57.3594,56.8801,57.1938,3136700.0],["2016-08-16",57.1764,57.2287,56.8889,56.9063,2805600.0],["2016-08-17",56.9934,57.3856,56.7233,57.2374,3054500.0],["2016-08-18",57.098,57.3246,56.8801,57.1938,2807500.0],["2016-08-19",57.0544,57.2374,56.7058,57.1067,2783200.0],["2016-08-22",57.1067,57.1154,56.61,56.9586,3230700.0],["2016-08-23",57.281,57.7603,57.2374,57.2374,3551700.0],["2016-08-24",57.3856,57.6209,56.6884,56.7843,4128200.0],["2016-08-25",56.6448,56.7756,56.4357,56.6448,4243800.0],["2016-08-26",56.8801,57.0719,56.2265,56.4618,3623600.0],["2016-08-29",56.6448,57.3159,56.4705,57.098,4173800.0],["2016-08-30",57.3159,57.4902,56.732,57.037,3775800.0],["2016-08-31",57.0544,57.2723,56.5228,57.1503,4783600.0],["2016-09-01",57.1241,57.2026,56.1394,56.5228,3657700.0],["2016-09-02",56.6971,57.2287,56.5228,56.8104,3131700.0],["2016-09-06",56.7843,57.3159,56.6884,57.3072,3956400.0],["2016-09-07",57.0719,57.6906,56.915,57.6819,3200700.0],["2016-09-08",57.647,58.135,57.5599,57.7254,4078900.0],["2016-09-09",57.2897,57.5337,56.7494,56.7494,5144900.0],["2016-09-12",56.4008,57.5947,55.8954,57.4292,4923200.0],["2016-09-13",56.8365,56.9237,55.8082,56.0871,5620300.0],["2016-09-14",56.0871,56.0871,55.1982,55.3202,5403300.0],["2016-09-15",55.2505,55.9215,55.1285,55.6252,4634300.0],["2016-09-16",55.2244,55.7298,55.0414,55.4771,10475800.0],["2016-09-19",55.7385,56.2788,55.4858,55.8257,3388600.0],["2016-09-20",56.2265,56.3311,55.5119,55.5294,2927600.0],["2016-09-21",55.7647,56.2091,55.5294,56.0174,3849300.0],["2016-09-22",56.0784,56.7146,56.061,56.3224,3213700.0],["2016-09-23",56.2178,56.4967,55.5904,55.6427,5083900.0],["2016-09-26",55.2854,55.8867,54.7712,55.2679,6946600.0],["2016-09-27",55.7124,56.1394,55.4074,56.0174,3916300.0],["2016-09-28",56.0087,56.2091,55.5381,55.9651,3580100.0],["2016-09-29",55.9564,56.4793,54.8671,55.2244,4132500.0],["2016-09-30",55.5817,56.0958,55.4509,55.8082,4307000.0],["2016-10-03",55.6252,55.817,55.3725,55.6078,2770000.0],["2016-10-04",55.6339,56.1045,55.5207,55.6949,3709400.0],["2016-10-05",55.8526,56.5182,55.7825,56.3694,3345000.0],["2016-10-06",55.6687,55.7738,54.0921,54.2498,7975900.0],["2016-10-07",54.3987,54.5388,53.8469,54.0921,4217400.0],["2016-10-10",54.4337,54.7315,54.1885,54.2148,2522900.0],["2016-10-11",53.8907,54.0396,53.0324,53.3039,3926500.0],["2016-10-12",53.2689,53.4703,53.0587,53.155,3293800.0],["2016-10-13",52.7521,53.0411,52.1127,52.9098,4220500.0],["2016-10-14",53.4353,53.6017,52.6383,52.682,4963800.0],["2016-10-17",52.7871,52.9185,52.358,52.4631,3903900.0],["2016-10-18",53.0061,53.0499,52.4456,52.6207,3416600.0],["2016-10-19",52.9185,54.0221,52.7872,53.6455,7888500.0],["2016-10-20",57.2277,59.3647,56.7109,58.4889,25870700.0],["2016-10-21",58.1999,59.1983,58.1561,58.9969,8561200.0],["2016-10-24",59.2859,59.4961,58.7429,58.7604,5174000.0],["2016-10-25",58.6203,59.0144,58.34,58.4539,3882300.0],["2016-10-26",58.2436,58.7429,57.9283,58.5064,3621800.0],["2016-10-27",58.6816,58.8743,58.1823,58.6203,4751300.0],["2016-10-28",58.8129,58.8743,58.0685,58.1998,4994500.0],["2016-10-31",58.5152,58.5327,58.0772,58.1736,3233400.0],["2016-11-01",58.4801,58.5152,57.5693,58.0247,3761600.0],["2016-11-02",57.5955,57.832,57.0525,57.324,3659000.0],["2016-11-03",57.3941,57.5955,56.9649,57.2189,3796500.0],["2016-11-04",57.3678,57.8758,56.9562,57.3766,3429900.0],["2016-11-07",58.5502,58.9706,58.375,58.6816,4012100.0],["2016-11-08",58.4976,58.9093,58.0772,58.7429,3956000.0],["2016-11-09",58.8217,60.4333,58.7341,60.2055,9319100.0],["2016-11-10",60.6435,61.6595,60.4771,61.4055,9418700.0],["2016-11-11",61.2828,61.8259,61.0026,61.747,4656100.0],["2016-11-14",62.0098,63.6564,61.8609,63.4286,8084100.0],["2016-11-15",63.1747,63.4812,62.3952,63.4725,4431200.0],["2016-11-16",63.017,63.4112,62.4302,62.7806,4663700.0],["2016-11-17",62.5003,63.0608,62.4652,62.8681,3797400.0],["2016-11-18",62.6491,62.7105,61.9835,62.1849,5430600.0],["2016-11-21",62.4565,62.7718,62.1499,62.6579,3368200.0],["2016-11-22",62.9031,62.9557,62.0711,62.8156,4086200.0],["2016-11-23",63.0083,63.8666,62.6317,63.8316,4661400.0],["2016-11-25",63.9103,64.0943,63.4637,63.814,1900400.0],["2016-11-28",63.525,63.7352,63.0345,63.1747,4467700.0],["2016-11-29",63.236,63.2885,62.5265,62.6141,3814800.0],["2016-11-30",63.0608,63.3498,62.8681,63.0958,4812500.0],["2016-12-01",63.455,63.7352,62.8681,63.525,4298200.0],["2016-12-02",63.5162,63.6389,62.5616,62.9382,2959100.0],["2016-12-05",63.3498,63.6213,63.052,63.0871,3929100.0],["2016-12-06",63.4724,63.7089,63.1309,63.3323,3843900.0],["2016-12-07",63.4724,65.4431,63.2622,65.0665,5801500.0],["2016-12-08",65.5132,65.8635,64.8037,65.6095,3415800.0],["2016-12-09",65.5482,65.6095,65.0665,65.4869,2566900.0],["2016-12-12",65.4256,65.4256,64.068,64.4446,3654900.0],["2016-12-13",64.5234,65.0139,64.033,64.6723,2892900.0],["2016-12-14",64.4008,66.3277,64.1468,64.8738,5415800.0],["2016-12-15",65.2854,66.3364,65.1103,65.6358,4061600.0],["2016-12-16",65.9423,66.0211,65.3204,65.6883,8200600.0],["2016-12-19",65.4081,65.8022,64.9351,65.2942,3076600.0],["2016-12-20",65.6883,66.1262,65.2767,65.7409,3244900.0],["2016-12-21",65.7847,66.1876,65.4168,65.9686,3244500.0],["2016-12-22",65.6883,66.0124,65.2504,65.3205,2865200.0],["2016-12-23",65.4606,65.8985,65.4606,65.6621,1957500.0],["2016-12-27",65.7759,65.7847,65.5044,65.6708,2049400.0],["2016-12-28",65.7146,66.0212,64.9439,65.1366,2517300.0],["2016-12-29",65.049,65.4081,64.3746,64.7424,2573700.0],["2016-12-30",64.7774,65.1103,64.6723,64.8825,3378800.0],["2017-01-03",65.592,66.3452,65.4606,65.9949,5853900.0],["2017-01-04",66.1972,67.3318,66.0213,67.0768,4635800.0],["2017-01-05",66.8481,67.0064,65.8101,66.2499,3383000.0],["2017-01-06",66.3203,66.7777,66.0213,66.3819,3089600.0],["2017-01-09",66.9712,67.2879,66.4347,66.7249,4818700.0],["2017-01-10",67.3054,68.6072,66.9536,67.4198,9561400.0],["2017-01-11",67.4374,68.1146,66.936,67.6485,4500200.0],["2017-01-12",67.5781,67.6837,66.7073,67.6221,4056700.0],["2017-01-13",67.6661,68.2818,67.2087,67.3934,3454300.0],["2017-01-17",68.0795,68.3433,67.2615,67.3758,6450300.0],["2017-01-18",67.8244,68.2642,67.2967,68.1587,5988400.0],["2017-01-19",68.2642,68.4137,67.3846,67.455,8111400.0],["2017-01-20",66.8393,67.6485,66.3115,67.024,8465900.0],["2017-01-23",66.7777,67.2703,66.6106,66.8217,4444300.0],["2017-01-24",67.1384,68.3082,66.9272,68.1059,4024300.0],["2017-01-25",68.6072,68.6248,67.1999,67.6309,5278300.0],["2017-01-26",67.6837,68.1323,67.4022,67.6661,3344900.0],["2017-01-27",67.7276,67.9915,67.323,67.5957,3530900.0],["2017-01-30",67.5781,68.0091,67.3231,67.9739,5344500.0],["2017-01-31",67.6045,67.9475,66.8217,67.1823,5568100.0],["2017-02-01",67.5957,68.1147,67.3582,67.5166,3916800.0],["2017-02-02",67.0504,67.6309,66.9008,67.2967,3655500.0],["2017-02-03",67.8508,68.9767,67.6485,68.6424,5235800.0],["2017-02-06",68.361,68.9679,68.1499,68.4489,3229500.0],["2017-02-07",68.66,68.9415,68.185,68.361,2060200.0],["2017-02-08",68.2026,68.5545,67.798,68.4313,2223100.0],["2017-02-09",68.4313,68.9327,68.317,68.7655,3031800.0],["2017-02-10",69.047,69.2141,68.8095,69.0294,2191200.0],["2017-02-13",69.3285,69.6452,69.0295,69.4077,3317100.0],["2017-02-14",69.4868,69.8826,69.1965,69.8474,3511200.0],["2017-02-15",70.1817,70.4543,69.1965,70.0145,5704100.0],["2017-02-16",69.8914,70.0146,69.4164,69.9354,4295000.0],["2017-02-17",69.6803,70.1729,69.3989,70.1113,2690300.0],["2017-02-21",70.296,70.7622,70.0498,70.34,3505500.0],["2017-02-22",70.2169,70.34,69.8299,70.2433,2943000.0],["2017-02-23",70.252,70.7622,70.1641,70.4104,3339500.0],["2017-02-24",70.1553,70.2696,69.7155,70.1553,3932300.0],["2017-02-27",70.1465,70.6391,70.0058,70.5159,2619400.0],["2017-02-28",70.4719,70.7974,70.1641,70.4191,4415300.0],["2017-03-01",71.2899,72.1255,71.2636,72.0552,4746400.0],["2017-03-02",71.8265,71.8265,70.4192,70.4544,4409800.0],["2017-03-03",70.4544,70.9469,70.2081,70.2608,4579600.0],["2017-03-06",69.9266,70.0849,69.566,69.9266,3670300.0],["2017-03-07",70.1641,70.384,69.7771,69.9969,4433500.0],["2017-03-08",70.3664,70.6918,69.4604,69.522,4326800.0],["2017-03-09",69.6539,70.1025,69.3197,69.7507,4573500.0],["2017-03-10",69.8211,69.8914,69.3813,69.8211,3762800.0],["2017-03-13",69.821,69.9618,69.5396,69.6715,3664300.0],["2017-03-14",69.4516,70.1905,69.3373,70.0937,3321400.0],["2017-03-15",70.2344,70.2696,69.478,69.6891,4337200.0],["2017-03-16",69.9002,70.4543,69.8298,70.1641,3474800.0],["2017-03-17",70.296,70.3312,69.4692,69.7067,6672600.0],["2017-03-20",69.6187,70.0146,69.3373,69.3549,3099500.0],["2017-03-21",69.4252,69.6012,68.0091,68.1938,6804000.0],["2017-03-22",68.1059,68.7656,67.7804,68.317,4877300.0],["2017-03-23",68.229,68.9591,68.1762,68.4665,4082900.0],["2017-03-24",68.704,69.3461,68.4929,68.7832,4726800.0],["2017-03-27",67.9124,68.4489,67.4374,68.2554,3835300.0],["2017-03-28",68.1763,69.3637,68.0707,69.1702,4235900.0],["2017-03-29",69.003,69.7858,68.7304,68.8271,2913600.0],["2017-03-30",68.7831,69.7507,68.6864,69.6715,2924100.0],["2017-03-31",69.4252,69.865,69.3109,69.5836,5228400.0],["2017-04-03",69.6363,69.6451,68.5808,69.1262,3022700.0],["2017-04-04",69.0382,69.1438,68.7392,68.8359,2563700.0],["2017-04-05",69.41,69.7986,68.5886,68.6769,2858400.0],["2017-04-06",68.677,69.1539,68.1382,68.8183,2914800.0],["2017-04-07",68.4297,69.1009,68.3325,68.6858,2203000.0],["2017-04-10",68.8183,68.9861,68.3237,68.4385,2217100.0],["2017-04-11",68.4738,68.5092,67.732,68.2354,4642300.0],["2017-04-12",68.3502,68.4297,67.6348,67.7231,3055800.0],["2017-04-13",67.414,67.8379,66.8576,66.9459,3666600.0],["2017-04-17",66.9724,67.7496,66.7957,67.7143,4160800.0],["2017-04-18",67.52,67.5553,66.7074,66.937,3845900.0],["2017-04-19",67.2903,67.3787,66.6898,66.7251,5283600.0],["2017-04-20",68.4473,70.9026,68.412,70.673,11099300.0],["2017-04-21",70.5493,71.0704,70.2048,70.2932,5837800.0],["2017-04-24",71.2205,71.4678,70.8672,71.0527,3563200.0],["2017-04-25",71.5915,71.8918,71.2117,71.2117,5061300.0],["2017-04-26",71.2029,71.4679,70.7878,71.1146,3661600.0],["2017-04-27",71.3354,71.4237,70.726,70.9468,2922700.0],["2017-04-28",70.6023,70.8054,69.8163,69.9929,5313200.0],["2017-05-01",69.9664,70.2049,69.6661,69.9752,3458100.0],["2017-05-02",69.9046,70.355,69.9046,70.249,3334900.0],["2017-05-03",69.9752,70.2225,69.4983,69.622,3800600.0],["2017-05-04",69.9752,70.143,68.8801,69.1804,3902200.0],["2017-05-05",69.4277,69.5336,68.7829,69.1715,2936700.0],["2017-05-08",69.3305,69.5425,68.8448,69.0302,2608600.0],["2017-05-09",69.0302,69.5425,68.9684,69.2775,2570600.0],["2017-05-10",69.1362,69.4718,69.0126,69.463,2396900.0],["2017-05-11",69.0656,69.2864,68.2265,68.8183,3780600.0],["2017-05-12",68.624,68.7211,68.2,68.4385,2865800.0],["2017-05-15",68.4297,69.4365,68.4297,69.1804,3327000.0],["2017-05-16",69.4188,69.4542,68.7476,69.0037,2457500.0],["2017-05-17",69.0037,69.0037,67.3345,67.4493,4441600.0],["2017-05-18",67.361,67.8732,67.096,67.4581,3545700.0],["2017-05-19",67.6083,68.3148,67.3875,67.8291,3283900.0],["2017-05-22",67.9616,68.1117,67.5641,67.9881,2800000.0],["2017-05-23",68.0234,68.3767,67.8467,68.1824,2239600.0],["2017-05-24",68.412,68.412,67.9439,68.1117,2091300.0],["2017-05-25",68.4385,68.8183,68.2354,68.3944,3185200.0],["2017-05-26",68.1559,68.5356,68.0234,68.412,1858800.0],["2017-05-30",68.2177,68.3767,67.9969,68.0852,2073000.0],["2017-05-31",68.0852,68.1028,67.1048,67.9527,3117100.0],["2017-06-01",68.2089,69.2245,67.9616,69.1362,3553400.0],["2017-06-02",68.6858,69.5425,68.6858,69.3217,3534800.0],["2017-06-05",69.5513,69.9487,69.4277,69.7456,2738600.0],["2017-06-06",69.2952,69.7103,69.145,69.6396,2878000.0],["2017-06-07",69.6927,70.7348,69.5867,70.4875,4284000.0],["2017-06-08",70.4875,70.8319,70.3638,70.6111,4079800.0],["2017-06-09",70.9998,71.3,70.4169,70.9291,3849400.0],["2017-06-12",70.9644,71.3,70.7171,70.8054,3352300.0],["2017-06-13",70.8319,71.3088,70.7171,71.1764,3174400.0],["2017-06-14",70.7524,71.4678,70.3197,71.3972,4013100.0],["2017-06-15",70.9909,71.7504,70.8584,71.2735,2773400.0],["2017-06-16",71.4148,71.9624,71.3353,71.9359,5914700.0],["2017-06-19",72.0331,72.3687,71.7946,72.3157,3076500.0],["2017-06-20",72.404,73.1371,72.245,72.8721,3929100.0],["2017-06-21",72.9516,73.1282,72.4128,72.6071,2683400.0],["2017-06-22",72.5188,72.9781,72.4746,72.6424,2312100.0],["2017-06-23",72.7661,73.0399,72.4747,72.616,3785300.0],["2017-06-26",72.8633,73.561,72.8103,73.2695,2491600.0],["2017-06-27",73.3579,73.7641,73.3137,73.3755,2994500.0],["2017-06-28",73.7553,74.4265,73.6581,74.1616,3668500.0],["2017-06-29",75.0006,75.4157,73.4462,73.8613,5092600.0],["2017-06-30",74.2675,74.7533,73.8259,74.4,3320800.0],["2017-07-03",74.7975,75.7248,74.7975,75.1596,2306900.0],["2017-07-05",75.5496,76.1347,75.1861,75.2571,3501200.0],["2017-07-06",75.062,75.2128,74.2199,74.2376,3213400.0],["2017-07-07",74.406,75.0798,74.2642,74.7606,2454600.0],["2017-07-10",74.5833,74.9734,74.4415,74.734,2147000.0],["2017-07-11",74.672,74.7429,74.0603,74.6099,2733200.0],["2017-07-12",74.7163,75.3369,74.5213,75.195,4629100.0],["2017-07-13",75.2926,75.7358,75.1241,75.6826,3309400.0],["2017-07-14",75.2216,75.8511,74.9911,75.6028,3354700.0],["2017-07-17",75.4699,75.8156,75.1596,75.5497,2190500.0],["2017-07-18",75.3191,75.8511,75.1418,75.8156,2816000.0],["2017-07-19",76.0284,76.2234,75.6206,76.1791,5539700.0],["2017-07-20",75.3014,75.7536,74.938,75.6649,5386400.0],["2017-07-21",76.055,76.4894,75.7358,75.8777,3570400.0],["2017-07-24",75.7535,75.9486,74.344,75.3546,5389100.0],["2017-07-25",76.0993,76.3298,75.4255,75.7181,3255200.0],["2017-07-26",75.7181,75.9929,75.5053,75.6206,3038100.0],["2017-07-27",75.5142,75.5319,73.8741,74.3351,6119300.0],["2017-07-28",74.3617,75.4433,74.1312,75.1773,3321200.0],["2017-07-31",75.5053,75.9752,75.2128,75.5585,3079800.0],["2017-08-01",75.9929,76.0993,75.4787,75.5674,3148800.0],["2017-08-02",75.4876,75.6738,75.328,75.6206,3252300.0],["2017-08-03",75.5674,76.1348,75.4787,75.8333,2381800.0],["2017-08-04",76.2323,76.5337,76.0993,76.2146,2840200.0],["2017-08-07",76.3298,76.4095,75.9574,76.1081,2089100.0],["2017-08-08",75.7358,76.8351,75.7181,76.188,2922800.0],["2017-08-09",76.0106,76.2145,75.5674,75.9663,2961000.0],["2017-08-10",75.7447,75.8688,74.9557,74.9645,3755200.0],["2017-08-11",75.1418,75.2305,74.4415,74.7252,3078600.0],["2017-08-14",75.1241,75.9486,75.1064,75.7713,2893600.0],["2017-08-15",76.2323,77.1011,76.1348,76.9415,3774100.0],["2017-08-16",77.1276,77.8191,77.1188,77.4734,3379600.0],["2017-08-17",77.4291,77.6862,76.2855,76.3209,3870400.0],["2017-08-18",76.2323,76.3564,75.5408,75.6915,4271200.0],["2017-08-21",75.7535,75.922,75.3103,75.6206,2505100.0],["2017-08-22",75.7713,76.0018,75.2748,75.6206,2155300.0],["2017-08-23",75.0975,75.8067,75.0886,75.6028,1960400.0],["2017-08-24",75.789,75.8245,75.3901,75.6738,2057900.0],["2017-08-25",75.7979,76.2057,75.7269,75.7713,2302100.0],["2017-08-28",75.9397,75.9663,75.5408,75.7181,2105500.0],["2017-08-29",75.133,75.8067,74.8227,75.727,2779400.0],["2017-08-30",75.6915,76.0106,75.5497,75.9663,2131700.0],["2017-08-31",76.2411,76.4893,75.9752,76.3298,3792300.0],["2017-09-01",76.516,76.7199,76.2855,76.3652,2262700.0],["2017-09-05",75.9929,76.1613,75.0709,75.6294,3089800.0],["2017-09-06",75.8599,76.0993,75.3546,75.5585,2823300.0],["2017-09-07",75.594,75.8156,74.539,74.8316,2905400.0],["2017-09-08",74.6277,75.3635,74.4858,74.6897,3462100.0],["2017-09-11",75.328,76.3475,75.328,75.9663,3397500.0],["2017-09-12",76.2145,76.773,76.0727,76.7287,3333300.0],["2017-09-13",76.6135,76.9237,76.5869,76.8085,2396500.0],["2017-09-14",76.7198,76.9503,76.383,76.4096,2764900.0],["2017-09-15",76.7021,77.1188,76.3032,77.1188,7791600.0],["2017-09-18",77.1986,77.8989,77.0833,77.8989,3395100.0],["2017-09-19",77.9876,79.1046,77.9078,78.9007,4043800.0],["2017-09-20",79.1223,79.2376,78.2535,78.3954,4251000.0],["2017-09-21",78.4131,78.7234,78.0496,78.3865,2877800.0],["2017-09-22",78.2801,78.6436,78.1028,78.3688,2770100.0],["2017-09-25",78.2624,78.5816,77.8723,78.2004,2863100.0],["2017-09-26",78.4308,78.6968,78.1915,78.6259,2197800.0],["2017-09-27",79.5035,79.5567,78.9273,79.3351,2888900.0],["2017-09-28",79.1046,80.062,79.1046,79.9113,2458800.0],["2017-09-29",79.8227,80.4699,79.7252,80.195,2996300.0],["2017-10-02",80.1773,80.8245,79.8759,80.2659,4466400.0],["2017-10-03",80.3103,81.2411,80.3103,81.055,2912300.0],["2017-10-04",81.2057,81.2145,80.594,80.6826,3091700.0],["2017-10-05",80.9496,81.537,80.7805,81.1276,2991000.0],["2017-10-06",81.2077,81.5103,81.0653,81.4747,1891800.0],["2017-10-09",81.5103,81.8395,81.4302,81.5993,1653700.0],["2017-10-10",81.7683,82.1777,81.6793,81.7772,2247200.0],["2017-10-11",81.7506,82.4536,81.7061,81.8396,3051400.0],["2017-10-12",81.5458,82.0798,81.359,81.5281,3279000.0],["2017-10-13",81.4302,82.6939,81.2166,82.6405,3224200.0],["2017-10-16",82.8007,83.0766,80.8161,81.8396,4294000.0],["2017-10-17",81.8218,81.9641,81.5014,81.5993,2939600.0],["2017-10-18",81.6972,82.1154,81.5904,81.9463,4720200.0],["2017-10-19",80.4512,82.7206,80.1309,81.7862,6512100.0],["2017-10-20",82.6227,83.0232,81.8484,81.9552,4442200.0],["2017-10-23",82.071,82.8452,82.071,82.2133,2963100.0],["2017-10-24",82.4091,83.5927,82.1688,83.5304,4481500.0],["2017-10-25",83.655,83.8686,83.0054,83.2368,4266100.0],["2017-10-26",83.6462,85.1947,83.6373,85.1591,4136800.0],["2017-10-27",84.9455,85.4528,84.5717,85.2481,3212200.0],["2017-10-30",85.1947,85.5417,84.4026,84.6073,3096500.0],["2017-10-31",84.5272,85.0878,84.1178,85.0077,3146400.0],["2017-11-01",85.693,85.9422,84.9366,85.2481,2320000.0],["2017-11-02",85.4349,85.6485,84.8921,85.4171,3013300.0],["2017-11-03",85.6841,85.8176,85.2392,85.8176,2089500.0],["2017-11-06",85.7464,86.0846,85.3726,85.693,1848300.0],["2017-11-07",85.8087,86.2359,84.7052,84.8743,3200900.0],["2017-11-08",84.634,84.7942,84.0555,84.6607,2163700.0],["2017-11-09",83.9576,84.2424,83.0143,83.4326,3949800.0],["2017-11-10",83.4682,83.7886,83.1122,83.2279,2714400.0],["2017-11-13",82.7651,83.6372,82.5693,83.566,2708500.0],["2017-11-14",83.2724,83.4682,82.7117,83.4415,2843700.0],["2017-11-15",83.0054,83.4681,82.5871,82.9965,3236600.0],["2017-11-16",83.2546,83.6907,83.0321,83.2635,2586500.0],["2017-11-17",83.041,83.4415,82.6939,83.3792,3261200.0],["2017-11-20",83.5839,83.9576,83.3703,83.6106,3456600.0],["2017-11-21",84.0288,84.2335,83.7619,84.0199,2917000.0],["2017-11-22",84.0021,84.2869,83.1923,83.4949,2159100.0],["2017-11-24",83.6284,83.7619,83.1834,83.1923,837300.0],["2017-11-27",83.2724,83.655,83.0855,83.1834,2731300.0],["2017-11-28",83.4414,84.7942,83.2813,84.7942,3536400.0],["2017-11-29",85.3993,86.6097,85.079,85.9689,4325500.0],["2017-11-30",86.3427,87.6509,86.1558,86.9568,5328300.0],["2017-12-01",87.2861,87.4106,85.3015,87.0903,3445200.0],["2017-12-04",87.7666,88.2561,87.197,87.7399,4562400.0],["2017-12-05",88.2828,88.7723,87.731,87.8467,3525600.0],["2017-12-06",87.7844,87.9446,87.3661,87.4017,3081300.0],["2017-12-07",87.0012,88.2116,86.7521,87.731,3026100.0],["2017-12-08",88.1048,88.1048,87.3394,87.7043,3850300.0],["2017-12-11",87.7488,88.1404,87.4284,88.1048,2984100.0],["2017-12-12",87.998,88.6922,87.9713,88.4341,3455500.0],["2017-12-13",88.2116,88.3806,87.0012,87.019,3463900.0],["2017-12-14",87.4907,87.7933,86.4584,86.4584,3464600.0],["2017-12-15",87.019,87.9624,86.7165,87.6776,7891800.0],["2017-12-18",88.2739,89.4664,88.0959,88.71,3485400.0],["2017-12-19",89.1816,89.3418,88.2116,88.2383,3282600.0],["2017-12-20",88.7367,88.9414,87.6242,87.6687,3091000.0],["2017-12-21",88.1493,88.2739,87.5441,87.6598,2339500.0],["2017-12-22",87.6331,88.1404,87.4017,87.8734,1980300.0],["2017-12-26",87.9268,88.0336,87.3305,87.7221,1575200.0],["2017-12-27",88.0158,88.3273,87.7221,88.2205,2569900.0],["2017-12-28",88.6744,88.9146,88.4252,88.7278,1914900.0],["2017-12-29",88.9947,89.2172,88.3362,88.3807,2056800.0],["2018-01-02",88.7544,88.7544,87.4106,88.0514,2746700.0],["2018-01-03",88.3184,88.7812,88.1226,88.5943,2976400.0],["2018-01-04",89.3355,90.7824,89.2284,90.0679,3122000.0],["2018-01-05",90.0678,90.2733,89.5498,90.2733,2550300.0],["2018-01-08",90.2018,90.3804,89.4159,89.4427,1896500.0],["2018-01-09",89.6302,90.0232,89.5498,89.7731,2978500.0],["2018-01-10",89.657,90.7287,89.6035,90.3983,2279200.0],["2018-01-11",90.5948,90.5948,89.4874,89.9607,2745400.0],["2018-01-12",90.0768,90.2286,89.2462,90.175,3231500.0],["2018-01-16",91.1038,91.4432,89.4427,89.6124,3814000.0],["2018-01-17",90.1928,90.2018,88.6299,89.9874,4469700.0],["2018-01-18",90.0589,90.0589,88.9336,89.1837,5290700.0],["2018-01-19",86.6384,88.3621,86.049,87.5493,12306000.0],["2018-01-22",86.8617,87.8262,86.4866,87.8083,4983600.0],["2018-01-23",87.6654,87.8798,87.0224,87.5047,4375200.0],["2018-01-24",87.7458,88.8711,87.6655,88.6836,4949500.0],["2018-01-25",88.7997,89.407,88.5943,89.0319,3375200.0],["2018-01-26",89.1748,89.2641,88.371,88.9783,3668700.0],["2018-01-29",89.0854,89.4695,88.621,88.7818,3472100.0],["2018-01-30",88.8175,89.398,88.1388,88.1566,3466500.0],["2018-01-31",88.1834,89.0497,87.9691,88.7729,3202900.0],["2018-02-01",88.371,89.3445,87.8798,89.3087,2952100.0],["2018-02-02",88.889,89.0319,86.3079,86.3437,4663300.0],["2018-02-05",85.5845,86.3794,79.1364,82.1729,6421900.0],["2018-02-06",80.1546,84.1467,79.0471,84.1109,7244000.0],["2018-02-07",83.5305,84.7093,83.4233,83.6019,3796800.0],["2018-02-08",83.7269,83.9234,78.8417,78.8953,5814900.0],["2018-02-09",79.9045,82.6284,78.1809,81.914,8017600.0],["2018-02-12",82.682,85.4506,82.5391,84.5753,7419200.0],["2018-02-13",83.977,84.6736,82.8964,84.4503,3366700.0],["2018-02-14",83.9234,86.2365,83.6555,85.9418,3446800.0],["2018-02-15",86.683,86.817,85.2362,86.2365,3057400.0],["2018-02-16",86.0668,87.0671,85.9596,86.4419,3280700.0],["2018-02-20",86.2543,87.2635,86.1829,86.7991,3514700.0],["2018-02-21",86.558,87.9602,86.4062,87.076,4431500.0],["2018-02-22",87.1564,87.5851,86.6741,86.9421,4270100.0],["2018-02-23",87.3261,88.2727,87.1207,88.237,2440600.0],["2018-02-26",88.7997,90.8091,88.3889,90.7734,4953100.0],["2018-02-27",90.7912,91.2021,88.9336,88.9336,5167300.0],["2018-02-28",89.3444,89.6302,87.0135,87.0849,4053700.0],["2018-03-01",87.3618,87.7905,84.4235,84.9683,4369800.0],["2018-03-02",84.5128,85.5131,83.2357,85.3791,3584700.0],["2018-03-05",84.9237,86.8885,84.5754,86.3258,2661400.0],["2018-03-06",86.6206,86.6206,84.9683,85.7989,3221100.0],["2018-03-07",85.0308,85.4952,84.2003,85.4149,3594900.0],["2018-03-08",85.781,86.3437,84.9236,86.2633,3760500.0],["2018-03-09",87.1475,88.5139,86.683,88.4603,3044300.0],["2018-03-12",88.496,89.0408,87.0582,87.2278,4020900.0],["2018-03-13",87.6297,87.728,84.9147,85.1737,4858700.0],["2018-03-14",85.7007,85.8882,84.0306,84.4235,3013800.0],["2018-03-15",84.8969,85.2095,83.9145,84.2985,3213000.0],["2018-03-16",84.4414,86.0847,84.1913,85.3881,5124900.0],["2018-03-19",85.2362,85.272,83.7716,84.7004,2610400.0],["2018-03-20",85.1559,85.4238,84.5932,84.7986,2501600.0],["2018-03-21",84.5039,85.9775,84.3074,84.6111,2124000.0],["2018-03-22",83.718,83.9145,81.3781,81.6371,4113900.0],["2018-03-23",82.0032,82.4855,80.744,80.7797,5100400.0],["2018-03-26",81.6014,83.0482,81.0923,82.7177,2769800.0],["2018-03-27",82.8874,83.718,81.1549,81.6461,4357300.0],["2018-03-28",81.9497,83.5394,81.8068,82.3515,5509700.0],["2018-03-29",82.5123,84.2806,82.423,83.3072,4940600.0],["2018-04-02",83.1821,83.5483,80.3421,81.2709,4998400.0],["2018-04-03",81.7621,82.9946,81.4317,82.8249,2864500.0],["2018-04-04",81.4585,83.8788,81.3424,83.5751,4619200.0],["2018-04-05",84.4447,85.2066,84.0861,84.4447,2482300.0],["2018-04-06",83.5841,84.095,81.4057,82.3918,2968900.0],["2018-04-09",83.1,84.4805,82.4366,82.598,3109700.0],["2018-04-10",83.7364,83.9874,82.9476,83.3689,4584000.0],["2018-04-11",82.4187,83.1986,81.8988,82.1139,4064900.0],["2018-04-12",82.9386,84.2116,82.5263,83.6827,3137300.0],["2018-04-13",84.3819,84.5343,82.9565,83.3958,2510300.0],["2018-04-16",84.0681,84.4446,83.4675,83.9068,2811500.0],["2018-04-17",84.2295,84.8032,83.8978,84.1399,2651700.0],["2018-04-18",84.3012,85.3769,84.2654,85.2963,4981400.0],["2018-04-19",89.0703,92.2975,88.7924,91.7686,11716900.0],["2018-04-20",91.6162,92.0375,89.9757,90.3522,5614700.0],["2018-04-23",90.3432,90.6839,89.5633,90.1908,3183300.0],["2018-04-24",90.7108,91.1769,89.2675,90.0384,5048900.0],["2018-04-25",89.644,89.9129,87.7615,88.5503,5129200.0],["2018-04-26",88.6131,90.1012,88.3531,89.8502,3021100.0],["2018-04-27",89.635,89.904,88.6848,89.2944,2017000.0],["2018-04-30",89.644,89.9757,88.5055,88.5234,2567000.0],["2018-05-01",88.5862,88.5862,87.2146,88.371,2915200.0],["2018-05-02",87.9049,89.0793,87.4478,87.5195,3542000.0],["2018-05-03",87.1071,87.2415,85.619,87.0802,3572300.0],["2018-05-04",86.372,88.7027,86.0941,88.1649,2363200.0],["2018-05-07",88.3262,88.7386,88.1111,88.371,2152100.0],["2018-05-08",88.5503,89.9757,88.2007,89.4109,3199100.0],["2018-05-09",89.8412,90.5135,89.1868,90.0922,2694300.0],["2018-05-10",90.2805,91.3203,89.8412,90.8811,2847600.0],["2018-05-11",90.9797,92.0465,90.7825,90.9169,2522100.0],["2018-05-14",91.159,91.5714,90.6391,90.8004,2234800.0],["2018-05-15",90.3791,90.7466,89.6171,90.3074,3442300.0],["2018-05-16",89.895,90.7556,89.8502,90.1729,2135200.0],["2018-05-17",90.2267,91.1142,89.9129,90.7376,2876100.0],["2018-05-18",90.4777,90.8363,90.0564,90.5315,2927600.0],["2018-05-21",91.0514,91.7775,90.8542,91.4727,2084000.0],["2018-05-22",91.7237,92.5485,91.5086,92.0644,2910700.0],["2018-05-23",91.2755,91.661,90.4598,91.3741,2553900.0],["2018-05-24",91.159,91.7148,90.2894,91.4458,2230000.0],["2018-05-25",90.8542,91.1142,90.0653,90.6301,1850800.0],["2018-05-29",89.5006,89.5006,86.9368,87.6001,4377800.0],["2018-05-30",88.6131,89.1241,87.8153,88.7386,3076800.0],["2018-05-31",88.4607,89.0703,87.6719,88.1201,2780300.0],["2018-06-01",89.0523,89.2944,88.0483,88.0752,2711200.0],["2018-06-04",88.5772,89.2048,88.4249,89.151,2417400.0],["2018-06-05",88.8551,89.1151,88.2366,89.0255,1811500.0],["2018-06-06",89.644,90.5404,89.2585,90.5135,2872700.0],["2018-06-07",90.9348,91.7865,90.4418,90.9707,4245700.0],["2018-06-08",90.8004,90.8094,89.2765,90.5405,3580500.0],["2018-06-11",90.7018,91.1411,90.3522,90.7197,3453000.0],["2018-06-12",90.9887,90.9887,89.8592,90.2984,2426100.0],["2018-06-13",90.4239,90.4329,89.6081,89.6619,3183800.0],["2018-06-14",90.1101,90.6301,89.2047,89.4288,3285500.0],["2018-06-15",88.9448,88.9896,87.2326,88.3173,6741200.0],["2018-06-18",87.7167,88.3442,87.2326,88.2725,3621300.0],["2018-06-19",87.0802,87.7884,86.614,87.0802,3119600.0],["2018-06-20",87.5822,87.7525,86.381,86.4347,4495300.0],["2018-06-21",86.2017,86.9188,85.8431,86.623,3350700.0],["2018-06-22",87.2684,87.8153,87.0174,87.1609,7235400.0],["2018-06-25",86.9995,89.7337,85.7445,88.3352,7996700.0],["2018-06-26",89.1958,89.4916,87.9139,88.0394,5166100.0],["2018-06-27",88.2366,89.1151,86.8919,86.9188,3693700.0],["2018-06-28",86.9637,87.3581,86.5692,86.9278,3142300.0],["2018-06-29",87.9676,89.1778,87.5374,87.8511,4698500.0],["2018-07-02",87.3133,88.7834,87.0981,88.7476,3148700.0],["2018-07-03",89.0255,89.0255,87.6001,87.7077,2041200.0],["2018-07-05",88.4814,88.7333,87.8337,88.6433,2385500.0],["2018-07-06",88.5804,89.0932,88.3464,88.6343,1996600.0],["2018-07-09",89.3001,89.9749,89.1382,89.8849,4991700.0],["2018-07-10",89.8849,90.3887,89.579,89.8849,4675500.0],["2018-07-11",89.6599,90.6855,89.6599,90.2357,3469600.0],["2018-07-12",90.8925,91.1624,90.5057,91.0005,3688800.0],["2018-07-13",90.9375,91.0004,89.624,90.4157,3456500.0],["2018-07-16",90.5056,90.7575,90.0288,90.5866,3264800.0],["2018-07-17",90.6676,91.2794,90.5506,91.0005,3092200.0],["2018-07-18",91.3603,92.7278,91.2434,92.6468,5923800.0],["2018-07-19",90.1458,91.1984,89.3181,90.1188,7171100.0],["2018-07-20",90.0828,91.1354,89.9479,90.1008,3325500.0],["2018-07-23",90.1008,91.2253,89.9748,91.0634,2617900.0],["2018-07-24",91.2794,91.8461,91.0185,91.5043,3155100.0],["2018-07-25",91.0724,92.4669,90.9375,92.3319,2549400.0],["2018-07-26",92.5209,92.7998,92.089,92.215,2744000.0],["2018-07-27",92.5479,93.7804,92.3679,93.4295,3815800.0],["2018-07-30",92.4219,92.7638,90.2807,90.7306,4423000.0],["2018-07-31",90.9105,91.0454,89.462,89.534,4330400.0],["2018-08-01",89.8759,90.8025,89.2191,89.471,3315400.0],["2018-08-02",88.9762,89.9029,88.7693,89.723,2481800.0],["2018-08-03",89.9298,90.7755,89.6959,90.6766,1830400.0],["2018-08-06",90.6586,91.1534,90.3257,90.7935,2004600.0],["2018-08-07",91.3063,92.4399,91.1984,91.7382,1852800.0],["2018-08-08",91.7652,92.6198,91.5942,92.4669,2228900.0],["2018-08-09",92.161,92.9527,92.0171,92.6558,2435500.0],["2018-08-10",91.8461,91.9451,91.0184,91.3873,2473800.0],["2018-08-13",91.2973,92.0351,91.2254,91.5942,3389200.0],["2018-08-14",91.7022,92.305,91.6122,91.9271,2327100.0],["2018-08-15",91.3783,91.7022,90.7215,91.3243,2219600.0],["2018-08-16",91.6752,92.7908,91.6482,92.3499,2290400.0],["2018-08-17",92.3319,92.9437,91.8191,92.6918,1950800.0],["2018-08-20",92.6828,93.5375,92.6018,93.4115,2267900.0],["2018-08-21",93.4925,94.689,93.3485,94.2932,3218400.0],["2018-08-22",94.3742,95.5977,94.0233,95.2108,2761300.0],["2018-08-23",94.95,95.3818,94.6081,94.797,1866800.0],["2018-08-24",95.2828,95.6697,94.869,95.1479,1844000.0],["2018-08-27",96.0745,96.5603,95.6157,96.3084,1972000.0],["2018-08-28",96.3174,96.6503,95.9755,96.5153,2275000.0],["2018-08-29",96.2994,96.5423,95.2648,96.0025,1896200.0],["2018-08-30",95.9036,95.9665,95.3368,95.5707,1868300.0],["2018-08-31",94.932,95.7237,94.734,95.3458,2115500.0],["2018-09-04",95.6787,96.5064,94.9859,96.2724,2941800.0],["2018-09-05",96.2634,96.4884,94.3562,95.0759,5511800.0],["2018-09-06",94.9139,95.2468,94.0593,94.824,3623900.0],["2018-09-07",95.0399,95.6787,94.779,95.4358,2498400.0],["2018-09-10",95.8676,96.9832,95.8676,96.5243,3337000.0],["2018-09-11",96.0025,97.5859,95.7866,97.442,2795800.0],["2018-09-12",97.442,97.7839,96.8572,97.0551,4103100.0],["2018-09-13",97.343,98.2337,97.1001,97.7569,3429600.0],["2018-09-14",97.9188,98.9714,97.9188,98.5666,2999800.0],["2018-09-17",99.1514,99.1783,98.0088,98.2427,2383100.0],["2018-09-18",98.4586,98.8455,98.0358,98.6386,2173200.0],["2018-09-19",98.9624,99.3763,98.7195,99.0524,2365700.0],["2018-09-20",99.7271,100.5548,99.5472,99.961,2844800.0],["2018-09-21",100.123,100.3209,99.6462,99.7721,5662900.0],["2018-09-24",99.6282,99.7181,98.3776,98.8275,1871600.0],["2018-09-25",99.1783,99.1783,98.4046,98.8455,1910600.0],["2018-09-26",99.0344,99.0614,96.9832,97.1721,2944200.0],["2018-09-27",97.1721,97.478,96.5693,97.0282,2121700.0],["2018-09-28",96.5064,97.0462,95.6157,95.8046,3931500.0],["2018-10-01",96.9922,98.0538,96.8122,97.0731,3361300.0],["2018-10-02",97.1721,97.5859,96.5423,97.514,2223100.0],["2018-10-03",98.2877,98.4226,97.388,97.5679,2505100.0],["2018-10-04",97.7395,98.2813,96.4393,97.279,2478700.0],["2018-10-05",97.5679,97.9381,96.358,96.8185,2399800.0],["2018-10-08",96.2768,96.8185,95.3197,96.6018,2723400.0],["2018-10-09",95.9788,96.5477,95.6538,96.3039,2604400.0],["2018-10-10",96.5747,96.6199,93.4687,93.5139,4555600.0],["2018-10-11",93.1979,94.2091,91.69,91.7171,6069300.0],["2018-10-12",94.1821,94.7328,91.8345,92.9993,4855900.0],["2018-10-15",92.8638,93.5049,92.286,92.6562,2780900.0],["2018-10-16",93.0625,94.3265,92.7193,94.1459,3121000.0],["2018-10-17",94.2001,95.0669,93.8299,94.2092,3792400.0],["2018-10-18",94.3807,94.5883,92.3582,92.8548,4538200.0],["2018-10-19",93.9563,97.1075,93.9563,96.3671,5726300.0],["2018-10-22",96.2587,96.5748,94.3085,94.3626,5003100.0],["2018-10-23",92.4665,94.3716,91.9519,94.2452,4223800.0],["2018-10-24",94.2904,94.7599,91.6539,91.9519,4056700.0],["2018-10-25",92.5297,94.0556,91.9157,93.541,3378900.0],["2018-10-26",92.5839,92.6923,90.4169,91.4192,5395700.0],["2018-10-29",92.5207,93.225,90.3267,91.365,4238700.0],["2018-10-30",91.7352,92.4485,90.6607,92.1686,3778200.0],["2018-10-31",93.0534,93.6403,92.5929,92.7555,4511300.0],["2018-11-01",93.234,94.1459,93.0173,93.9383,2786800.0],["2018-11-02",94.7419,94.8502,92.8999,93.6403,4322200.0],["2018-11-05",93.9383,95.1662,93.7216,94.9947,2697700.0],["2018-11-06",94.787,95.401,94.2362,94.787,2856000.0],["2018-11-07",95.4642,97.0443,94.7148,96.8908,3606900.0],["2018-11-08",96.638,98.0826,96.638,97.9652,2896700.0],["2018-11-09",97.8569,98.7146,96.9269,97.7666,4444000.0],["2018-11-12",97.6583,97.9111,95.9789,96.1504,3154600.0],["2018-11-13",96.2949,97.6944,96.1324,97.3874,3021800.0],["2018-11-14",98.0646,98.7146,96.5116,97.3061,4978100.0],["2018-11-15",96.3219,99.0487,96.0149,98.9584,3742600.0],["2018-11-16",98.0375,99.6627,98.0375,98.832,3486200.0],["2018-11-19",99.2293,99.3376,96.9901,97.7395,3161200.0],["2018-11-20",97.1075,97.4235,95.2204,95.7892,3779000.0],["2018-11-21",96.042,97.2158,95.8253,96.1594,2791000.0],["2018-11-23",95.5996,96.1143,95.085,95.4732,938800.0],["2018-11-26",96.7463,99.0758,96.4574,99.0307,4488500.0],["2018-11-27",98.8681,99.6446,98.1729,99.4189,2837900.0],["2018-11-28",99.6175,102.1908,99.6175,101.929,3995900.0],["2018-11-29",101.1254,101.3602,99.753,100.5024,4249500.0],["2018-11-30",99.6537,101.5317,99.6537,101.3692,3949500.0],["2018-12-03",102.9222,103.4278,101.1254,101.4505,3399400.0],["2018-12-04",100.999,101.2699,97.0985,97.1887,5238400.0],["2018-12-06",95.3829,97.8659,94.6064,97.7395,7455200.0],["2018-12-07",97.6944,98.9765,95.4913,96.322,4419400.0],["2018-12-10",95.6538,96.3581,93.4507,95.5184,4110000.0],["2018-12-11",96.963,97.5228,94.3626,95.1662,3132200.0],["2018-12-12",96.8546,98.1729,96.1594,97.0443,4183800.0],["2018-12-13",97.3061,97.8388,96.0059,96.34,3542600.0],["2018-12-14",95.5003,96.1143,94.7419,95.4371,5245400.0],["2018-12-17",95.2204,95.2204,90.9948,91.356,7345500.0],["2018-12-18",92.0783,92.611,90.7149,91.2115,5220800.0],["2018-12-19",90.0739,92.0964,88.6653,89.18,6195600.0],["2018-12-20",88.4034,89.2702,86.0107,86.4712,7110500.0],["2018-12-21",85.9566,87.2477,82.2998,82.4623,11005300.0],["2018-12-24",81.9296,82.661,80.81,80.81,3190900.0],["2018-12-26",81.126,84.7738,80.4037,84.7286,5383700.0],["2018-12-27",83.3923,85.4871,82.3991,85.4871,4226600.0],["2018-12-28",86.1372,86.3629,84.828,85.2523,3225100.0],["2018-12-31",85.8934,86.3268,85.144,86.0649,2821100.0],["2019-01-02",84.7918,86.9227,84.6654,86.39,4175400.0],["2019-01-03",85.9367,86.2902,84.5224,84.7037,4776600.0],["2019-01-04",86.4625,89.1642,86.0364,88.5205,4637200.0],["2019-01-07",88.6384,89.6809,87.9584,89.001,3289000.0],["2019-01-08",89.4724,90.2249,88.4117,89.4361,3227200.0],["2019-01-09",89.5177,90.2884,88.9829,89.5993,2954500.0],["2019-01-10",89.2548,89.4543,88.6837,89.0826,3523800.0],["2019-01-11",88.7381,89.4634,88.2667,89.3455,2770600.0],["2019-01-14",88.6293,89.7807,88.5024,89.2458,4120500.0],["2019-01-15",89.3999,89.6356,88.6111,88.8378,5795100.0],["2019-01-16",89.6991,90.6238,89.3092,90.1252,4701900.0],["2019-01-17",90.1252,90.8777,89.3636,90.1977,5693300.0],["2019-01-18",89.0191,91.3944,87.3691,91.0952,9872500.0],["2019-01-22",90.5241,91.2766,89.7172,90.5059,4699800.0],["2019-01-23",90.5966,90.8323,89.2639,90.3972,3585100.0],["2019-01-24",90.379,91.1497,90.098,90.4062,3415900.0],["2019-01-25",91.0499,92.1016,90.7417,91.3582,3488300.0],["2019-01-28",90.7054,91.0318,90.1886,91.0046,3185400.0],["2019-01-29",91.5123,91.9475,91.1496,91.5304,2827400.0],["2019-01-30",91.6483,93.2439,91.1496,93.0807,3501500.0],["2019-01-31",92.4733,93.2892,92.2013,93.1079,4302100.0],["2019-02-01",92.845,93.8604,92.845,93.4343,4727800.0],["2019-02-04",93.4161,93.7969,92.9447,93.7606,2578300.0],["2019-02-05",93.951,94.4496,93.7516,94.1958,2231200.0],["2019-02-06",94.1505,95.2656,93.7697,95.1568,3595700.0],["2019-02-07",94.3409,94.9936,93.9329,94.64,3857300.0],["2019-02-08",94.0417,94.7579,93.7697,94.7579,2581900.0],["2019-02-11",95.1477,95.7008,95.0208,95.5648,2653800.0],["2019-02-12",96.3444,97.3961,96.3354,97.0063,3238600.0],["2019-02-13",97.5049,98.339,97.0969,97.514,3182100.0],["2019-02-14",97.0063,97.3326,96.3173,96.6618,2385900.0],["2019-02-15",97.3055,97.9945,97.1151,97.3508,3882300.0],["2019-02-19",97.0516,97.2148,96.5167,96.553,3692800.0],["2019-02-20",96.6164,97.1695,96.553,96.8068,3840800.0],["2019-02-21",96.7705,96.9609,96.3898,96.6527,2566500.0],["2019-02-22",96.9882,97.5049,96.8794,97.4052,2256400.0],["2019-02-25",98.0942,98.6835,96.7887,96.9428,3333500.0],["2019-02-26",96.7071,97.5684,96.4804,96.9519,2548100.0],["2019-02-27",96.8794,97.5774,96.6436,97.3871,2393500.0],["2019-02-28",97.2057,98.3208,97.0788,97.6772,3295800.0],["2019-03-01",98.2755,99.4088,98.0942,98.7288,2682000.0],["2019-03-04",99.3272,99.8076,97.6953,98.8195,4053200.0],["2019-03-05",98.8467,99.1096,98.203,98.6835,2685700.0],["2019-03-06",98.756,99.2274,98.6835,98.8013,2616000.0],["2019-03-07",98.4206,98.484,97.3689,97.786,3048200.0],["2019-03-08",96.8159,97.9764,96.7162,97.8948,2077100.0],["2019-03-11",98.8286,99.5357,98.5566,99.3272,3289200.0],["2019-03-12",99.4903,100.8865,99.4903,100.1159,3917500.0],["2019-03-13",99.8892,101.775,99.8076,101.6662,4234100.0],["2019-03-14",101.8929,102.2464,101.4305,101.8566,3538200.0],["2019-03-15",102.183,103.144,102.0198,102.9173,4780400.0],["2019-03-18",103.1258,103.5791,102.5909,102.9445,2918000.0],["2019-03-19",103.5519,103.5519,101.8656,102.1467,3331300.0],["2019-03-20",101.775,101.9563,100.27,100.4242,3309300.0],["2019-03-21",99.6898,101.7025,99.5538,101.3761,3111000.0],["2019-03-22",100.8956,100.9228,98.8104,99.2365,3737400.0],["2019-03-25",99.0733,99.7895,98.0851,98.8557,3596200.0],["2019-03-26",99.717,100.0887,98.8648,99.2728,2844500.0],["2019-03-27",99.436,99.7261,98.212,98.8013,3346600.0],["2019-03-28",99.2002,99.6173,98.3571,98.9645,2693300.0],["2019-03-29",99.9074,100.0797,98.9464,99.0915,4891000.0],["2019-04-01",99.989,101.5756,99.7986,101.2673,5125100.0],["2019-04-02",100.8231,101.0497,100.0615,100.6327,3568900.0],["2019-04-03",101.3761,101.5393,100.0434,100.2338,3719700.0],["2019-04-04",100.3794,100.5249,99.6242,100.1883,3619600.0],["2019-04-05",100.5158,101.18,100.4794,100.9525,4553700.0],["2019-04-08",100.6432,100.8524,100.0063,100.716,4776600.0],["2019-04-09",100.0882,100.3611,99.6151,99.9426,2869300.0],["2019-04-10",100.5158,100.5158,99.6424,100.2247,2650100.0],["2019-04-11",100.5431,100.8342,99.5514,99.9426,2320600.0],["2019-04-12",100.8252,101.4893,100.4885,100.9071,2316900.0],["2019-04-15",100.9161,100.9616,100.3065,100.5613,2285000.0],["2019-04-16",101.0708,101.926,100.9343,101.7896,2523400.0],["2019-04-17",102.1808,102.3537,101.2164,101.6804,3799900.0],["2019-04-18",102.1262,103.8457,101.2801,103.4181,6186800.0],["2019-04-22",102.4446,103.1725,102.108,102.199,3174400.0],["2019-04-23",102.0716,103.7547,101.8078,103.6911,3342800.0],["2019-04-24",103.5,104.0459,103.1906,103.7365,2318400.0],["2019-04-25",104.8374,105.9929,104.4007,105.4288,4595200.0],["2019-04-26",106.0748,107.1119,105.629,106.9937,2990600.0],["2019-04-29",106.6661,107.0846,106.0384,106.2294,3096200.0],["2019-04-30",106.4933,106.7662,105.6289,106.657,2387900.0],["2019-05-01",106.8754,107.3485,106.3841,106.466,2450500.0],["2019-05-02",106.4478,107.0391,106.1566,106.6752,2538700.0],["2019-05-03",107.2757,108.8679,107.021,108.5858,2856200.0],["2019-05-06",106.6843,108.8224,106.4933,108.5767,2924500.0],["2019-05-07",107.6942,108.6404,107.0391,107.5577,6282300.0],["2019-05-08",107.2029,107.4577,106.284,106.8936,4037500.0],["2019-05-09",105.6745,106.7116,104.9739,106.6843,3219600.0],["2019-05-10",106.3204,108.2037,105.729,107.7761,2435100.0],["2019-05-13",105.9201,106.3477,105.1923,105.447,3710600.0],["2019-05-14",105.5198,107.1119,105.3287,106.4569,2460700.0],["2019-05-15",105.7017,107.5668,105.447,107.0483,2711400.0],["2019-05-16",107.1483,109.4957,107.1483,109.0316,4143500.0],["2019-05-17",107.9035,108.8042,107.8216,108.3311,5273600.0],["2019-05-20",108.1127,109.4684,107.9217,109.0316,2765600.0],["2019-05-21",109.6048,109.7959,108.5767,109.6776,3369100.0],["2019-05-22",109.5048,109.9779,108.6677,109.1863,2941100.0],["2019-05-23",108.513,108.6313,107.2211,107.7488,3290200.0],["2019-05-24",108.4584,108.8406,107.6578,108.7314,2240100.0],["2019-05-28",108.5949,109.2864,107.5122,107.5122,2550300.0],["2019-05-29",107.0937,107.1847,105.5744,106.4569,2553900.0],["2019-05-30",106.6388,106.7298,105.638,106.2112,1882400.0],["2019-05-31",105.3287,105.5198,104.2278,104.3643,2969100.0],["2019-06-03",104.2278,105.4743,103.6183,104.2824,2968500.0],["2019-06-04",105.2741,106.4478,104.8374,106.3113,3043200.0],["2019-06-05",106.6115,107.5759,106.4569,107.4668,2568100.0],["2019-06-06",107.7397,108.8497,107.4941,108.6586,2209300.0],["2019-06-07",109.0589,110.4146,108.7769,110.1871,2481800.0],["2019-06-10",110.6329,112.316,110.46,111.5973,3453700.0],["2019-06-11",112.407,113.4897,111.9794,112.1159,3303800.0],["2019-06-12",111.8339,112.0795,110.6238,111.0241,2685700.0],["2019-06-13",111.0787,111.6337,110.4691,110.8695,2343900.0],["2019-06-14",111.0059,111.5518,110.0324,110.9968,2483800.0],["2019-06-17",111.2152,111.2152,110.36,110.4965,2094200.0],["2019-06-18",111.7338,113.7718,111.1879,112.2979,2729200.0],["2019-06-19",113.0348,113.6535,112.5253,113.4351,2951700.0],["2019-06-20",114.354,115.0,113.2441,113.6535,3303200.0],["2019-06-21",113.9082,114.9181,113.3259,113.4806,5703800.0],["2019-06-24",113.7081,114.1084,112.8255,112.9438,2680900.0],["2019-06-25",113.0621,113.335,111.943,112.0522,2387800.0],["2019-06-26",112.0704,112.8164,111.9339,112.4434,1902500.0],["2019-06-27",112.5344,113.1895,112.4161,112.7619,1504300.0],["2019-06-28",113.0803,113.3168,112.0886,112.3069,4338900.0],["2019-07-01",113.9992,115.0,113.3169,113.6535,4008800.0],["2019-07-02",113.5261,114.0265,113.3624,113.8173,4076100.0],["2019-07-03",114.2736,115.0402,114.0272,114.8668,3714300.0],["2019-07-05",115.1132,115.168,113.4522,114.447,3731500.0],["2019-07-08",114.0728,114.2918,113.7534,113.945,3332000.0],["2019-07-09",113.4157,115.0311,113.3335,114.9033,2237100.0],["2019-07-10",115.6334,117.2032,115.6334,115.8068,2733800.0],["2019-07-11",115.889,116.5369,115.3961,116.1628,2928100.0],["2019-07-12",116.4092,116.8199,115.7886,116.7834,1639400.0],["2019-07-15",117.048,117.4405,116.6008,117.3401,2355700.0],["2019-07-16",117.9333,118.0428,116.6373,116.8746,2734000.0],["2019-07-17",116.8381,117.404,115.9163,115.9802,2248900.0],["2019-07-18",115.6243,117.8147,115.5969,117.1849,3524500.0],["2019-07-19",115.7247,116.8199,112.9867,113.9176,7819000.0],["2019-07-22",113.8538,115.0037,113.8081,114.9946,4839700.0],["2019-07-23",115.3414,117.7143,115.3231,117.0024,4055100.0],["2019-07-24",116.5552,117.0207,115.7156,116.7742,3628300.0],["2019-07-25",116.6465,116.9933,115.4509,116.0441,2663500.0],["2019-07-26",115.9894,116.4183,115.2684,115.7065,4236200.0],["2019-07-29",115.8251,116.327,115.4874,116.0806,1829500.0],["2019-07-30",115.5148,115.8251,115.2683,115.4235,1575400.0],["2019-07-31",115.4783,115.533,112.8225,113.5069,3221000.0],["2019-08-01",112.9593,115.1132,112.7312,113.2514,4489800.0],["2019-08-02",113.0963,113.9998,112.3296,113.4522,3268800.0],["2019-08-05",111.7638,112.3296,109.6647,110.1757,5876200.0],["2019-08-06",110.486,112.1197,110.3126,111.8459,3497000.0],["2019-08-07",110.3583,113.0324,109.7194,112.7494,3170800.0],["2019-08-08",113.0323,114.7207,112.8954,114.3466,2976100.0],["2019-08-09",114.6113,115.6699,113.8264,115.1497,2138300.0],["2019-08-12",114.0728,114.7299,112.9867,113.1236,2918000.0],["2019-08-13",113.0415,115.4509,111.8094,115.2866,3175700.0],["2019-08-14",113.4887,114.3831,111.4626,111.9372,5626300.0],["2019-08-15",111.9372,112.2566,110.5591,111.6908,3031700.0],["2019-08-16",112.7129,113.8537,111.9737,113.7442,2343400.0],["2019-08-19",115.0858,115.1315,113.4795,113.5343,3286700.0],["2019-08-20",112.8316,112.9685,110.7416,110.8146,3641600.0],["2019-08-21",111.8003,112.3113,111.3348,111.8003,2948300.0],["2019-08-22",112.5395,112.9046,111.134,111.5903,2322100.0],["2019-08-23",111.344,111.3896,106.8354,107.4743,4800400.0],["2019-08-26",107.9945,108.5512,107.1275,108.177,3170600.0],["2019-08-27",108.6881,108.9163,106.6438,107.4652,3145800.0],["2019-08-28",106.808,108.8889,106.7533,108.6881,2327400.0],["2019-08-29",109.9384,110.6138,109.4821,110.194,1901300.0],["2019-08-30",110.8603,111.0337,109.3544,109.8563,2366200.0],["2019-09-03",109.3909,109.7742,107.2552,107.3283,3198700.0],["2019-09-04",108.0766,108.3596,107.5108,108.0584,3746900.0],["2019-09-05",109.0623,111.0062,109.0623,110.1301,5261100.0],["2019-09-06",110.5591,110.6047,109.5187,109.6921,4552400.0],["2019-09-09",110.623,110.8055,109.0806,109.4456,5336000.0],["2019-09-10",109.1535,109.1627,106.1418,107.0636,6196100.0],["2019-09-11",106.8902,107.7846,106.5525,107.6933,3674400.0],["2019-09-12",108.606,109.9111,108.4052,108.6242,3733500.0],["2019-09-13",108.825,109.4912,107.958,108.7885,3941100.0],["2019-09-16",107.8211,108.0949,106.4886,107.3648,4280600.0],["2019-09-17",107.6021,108.7246,107.237,108.6516,3054700.0],["2019-09-18",108.2318,108.4235,107.2096,108.3687,2844500.0],["2019-09-19",108.25,109.0805,107.3282,107.5016,1975800.0],["2019-09-20",107.5382,107.9123,106.2057,106.5981,5301500.0],["2019-09-23",106.1966,108.0766,105.9593,107.9124,5089400.0],["2019-09-24",108.5056,109.7012,107.2552,107.8485,5128400.0],["2019-09-25",107.5655,109.0075,106.8354,108.7155,2742900.0],["2019-09-26",108.8889,109.546,108.4599,108.5238,3411200.0],["2019-09-27",108.7246,109.1718,107.6751,108.2318,2909200.0],["2019-09-30",108.6516,108.825,107.8211,107.9489,2345800.0],["2019-10-01",108.3322,109.0623,106.4247,106.5069,2841300.0],["2019-10-02",105.649,105.6946,102.9019,103.0023,4908800.0],["2019-10-03",102.7916,103.4878,101.7472,103.1122,3529300.0],["2019-10-04",103.213,104.9262,103.158,104.8163,2728200.0],["2019-10-07",104.3582,105.0361,104.0742,104.12,2556000.0],["2019-10-08",103.3687,104.12,102.6542,103.1031,3757300.0],["2019-10-09",103.7535,105.1461,103.7352,104.3673,2365600.0],["2019-10-10",105.1827,106.0805,104.3765,105.3751,2384300.0],["2019-10-11",106.9508,107.7112,106.447,106.6394,2860400.0],["2019-10-14",106.4012,107.1891,106.2179,106.6302,1864400.0],["2019-10-15",107.2165,108.2793,106.9417,107.7296,2379700.0],["2019-10-16",107.7662,108.096,107.2532,107.5647,2136700.0],["2019-10-17",108.1144,109.3237,108.0686,109.113,3005500.0],["2019-10-18",109.6901,109.9192,106.8867,106.9692,6188500.0],["2019-10-21",107.6929,109.3695,107.638,109.0672,4259500.0],["2019-10-22",108.719,109.342,108.3709,108.6641,3912100.0],["2019-10-23",108.49,109.2321,105.824,106.7218,3921100.0],["2019-10-24",106.676,107.0974,106.4012,106.6485,2551300.0],["2019-10-25",106.6028,108.5725,106.5203,108.3434,2325000.0],["2019-10-28",108.6915,109.2962,108.1693,108.6366,2552700.0],["2019-10-29",108.1877,108.8656,107.2624,107.5739,2756300.0],["2019-10-30",107.5922,108.261,107.0608,108.1693,2264400.0],["2019-10-31",107.9128,108.2976,107.0883,107.4456,2507400.0],["2019-11-01",108.4808,109.4336,108.2609,109.1496,2036600.0],["2019-11-04",109.5894,110.3956,109.0305,109.5894,1956400.0],["2019-11-05",109.7909,109.9009,107.8854,108.8107,2630000.0],["2019-11-06",108.9206,109.681,108.9206,109.6535,2420700.0],["2019-11-07",110.1849,112.1637,110.0291,111.1102,2845000.0],["2019-11-08",110.8628,111.5957,110.7529,111.2843,1984600.0],["2019-11-11",110.6338,111.5957,110.4047,110.762,1704100.0],["2019-11-12",110.7345,111.0644,110.3131,110.7529,2012400.0],["2019-11-13",110.1849,110.8262,110.0566,110.1757,1807900.0],["2019-11-14",109.9375,110.8353,109.7543,110.7895,1990600.0],["2019-11-15",110.8353,111.156,110.2948,110.6338,2341500.0],["2019-11-18",110.4505,110.7162,109.3878,109.626,2617900.0],["2019-11-19",109.9467,110.3498,109.8092,109.9375,1891000.0],["2019-11-20",109.7818,110.1482,108.9572,109.2962,2544100.0],["2019-11-21",109.287,109.452,108.5541,108.8381,2783800.0],["2019-11-22",109.2137,109.287,108.4808,109.0763,1629700.0],["2019-11-25",109.1496,110.4872,109.1496,110.4872,2285400.0],["2019-11-26",110.7712,110.8903,109.571,109.7451,4596200.0],["2019-11-27",109.9375,110.2673,109.342,110.2398,2629700.0],["2019-11-29",110.0016,110.7529,109.7359,110.0474,1961500.0],["2019-12-02",110.2215,110.2673,107.2532,107.4273,5538200.0],["2019-12-03",106.3096,106.96,105.0361,106.7951,3792300.0],["2019-12-04",107.473,108.5999,107.189,108.0502,2444100.0],["2019-12-05",108.0228,108.4991,107.7296,108.3617,3128300.0],["2019-12-06",110.1299,111.2567,109.855,110.4963,3287600.0],["2019-12-09",110.3406,111.3392,110.0383,110.3589,2885200.0],["2019-12-10",110.3498,111.2842,109.965,110.762,2518200.0],["2019-12-11",110.7437,111.2018,110.0291,110.5238,2015300.0],["2019-12-12",110.4872,112.7501,109.9833,112.3561,2933800.0],["2019-12-13",112.2004,114.5091,111.8431,114.2617,3919000.0],["2019-12-16",115.1137,115.7367,112.9974,113.3089,3416100.0],["2019-12-17",113.5929,114.8847,112.915,114.4724,4325200.0],["2019-12-18",114.5457,114.5824,113.6754,113.8403,3154200.0],["2019-12-19",113.767,114.4266,113.4922,114.3625,2543600.0],["2019-12-20",115.3061,115.6909,114.3625,115.2237,5828700.0],["2019-12-23",115.1962,115.1962,113.3272,114.051,3031400.0],["2019-12-24",114.4724,114.8205,113.9502,114.28,953500.0],["2019-12-26",114.4999,114.9213,114.0876,114.8939,1486600.0],["2019-12-27",115.2878,115.4069,114.619,114.6923,1788600.0],["2019-12-30",114.7015,114.9397,113.767,113.8769,2306500.0],["2019-12-31",113.8678,114.1243,113.4005,114.051,2340400.0],["2020-01-02",114.6026,116.0827,114.2073,115.6966,2708000.0],["2020-01-03",114.29,115.0071,113.9407,114.5474,2090600.0],["2020-01-06",113.4167,114.1429,113.1868,114.051,2855200.0],["2020-01-07",113.5086,114.3636,113.4075,113.4534,2042300.0],["2020-01-08",114.0418,116.1654,113.812,115.4116,3458200.0],["2020-01-09",116.2849,117.5628,116.193,117.4984,2787100.0],["2020-01-10",117.287,117.8294,116.6803,117.0112,2789200.0],["2020-01-13",117.526,118.5465,117.333,118.1695,3285700.0],["2020-01-14",118.2431,119.5945,117.9857,118.4086,3836000.0],["2020-01-15",118.3075,119.3647,118.0868,119.3463,3187200.0],["2020-01-16",119.9714,120.3667,119.2452,120.0174,2424500.0],["2020-01-17",120.8448,121.2217,120.238,120.9091,3659400.0],["2020-01-21",120.5322,121.1849,119.8703,119.999,3102700.0],["2020-01-22",120.3667,121.5986,120.3667,120.8816,2483800.0],["2020-01-23",120.6701,120.9551,119.6405,120.7712,3841000.0],["2020-01-24",125.3587,126.9859,123.0512,124.2095,8612500.0],["2020-01-27",120.569,121.332,118.473,120.1002,6432400.0],["2020-01-28",121.3504,123.0695,120.5598,121.7641,3712700.0],["2020-01-29",121.7917,122.3893,120.8356,121.0562,2518400.0],["2020-01-30",120.2013,122.5731,119.9163,122.472,2428500.0],["2020-01-31",121.5067,121.5802,118.9418,119.3922,3522600.0],["2020-02-03",120.0174,121.5526,119.9254,120.4311,2721900.0],["2020-02-04",122.1594,122.5823,121.093,121.2125,2547500.0],["2020-02-05",122.665,123.0052,120.6977,122.8213,4084500.0],["2020-02-06",123.3362,123.5108,122.3709,122.4996,1708600.0],["2020-02-07",121.8744,122.0399,120.7437,121.1849,2885600.0],["2020-02-10",120.9919,121.8101,120.7529,121.5711,1816500.0],["2020-02-11",122.2973,122.8673,121.6446,121.9296,1733300.0],["2020-02-12",122.6283,122.9316,121.8377,122.4904,1715400.0],["2020-02-13",122.4076,123.805,122.3249,123.6119,3178300.0],["2020-02-14",123.8418,125.3678,123.6763,124.9082,2360300.0],["2020-02-18",124.9082,125.7172,124.0532,124.66,2428200.0],["2020-02-19",125.3035,126.3331,125.138,125.8826,1785000.0],["2020-02-20",125.4046,126.9031,124.0164,125.5609,2541700.0],["2020-02-21",125.2115,125.2759,123.0879,124.0164,3106100.0],["2020-02-24",118.9878,120.3943,116.9653,117.8478,6329300.0],["2020-02-25",117.4065,117.6639,110.2358,111.1459,7628100.0],["2020-02-26",111.4861,112.5525,108.912,108.9396,5268000.0],["2020-02-27",106.5493,108.0019,103.681,103.7086,8279800.0],["2020-02-28",100.252,102.0722,98.3674,101.061,11362100.0],["2020-03-02",102.1458,104.7934,99.8291,104.6831,9851600.0],["2020-03-03",105.7403,107.009,98.3674,99.2959,9285000.0],["2020-03-04",101.3552,106.4482,100.4359,106.3655,7470900.0],["2020-03-05",102.6146,103.5064,100.8495,101.9895,12060600.0],["2020-03-06",97.1998,99.9946,95.4163,99.5073,9897700.0],["2020-03-09",92.732,93.256,89.119,90.3601,12266300.0],["2020-03-10",93.7064,95.0302,89.5879,94.9659,9793200.0],["2020-03-11",92.208,92.8147,86.2967,87.6849,8822900.0],["2020-03-12",80.5877,82.3804,75.2097,76.7909,12206600.0],["2020-03-13",83.0883,92.0057,77.4988,91.5644,12680400.0],["2020-03-16",75.7888,85.6624,73.8858,78.9421,15072400.0],["2020-03-17",80.5417,81.7644,76.5059,79.5948,10512200.0],["2020-03-18",73.5641,74.9431,61.5945,67.7999,14359300.0],["2020-03-19",66.6876,71.6059,64.1594,70.8521,12330400.0],["2020-03-20",72.608,75.7889,66.706,68.1401,12208600.0],["2020-03-23",66.945,69.3352,62.6242,63.3964,8907600.0],["2020-03-24",67.5793,77.9309,65.9153,77.269,10593900.0],["2020-03-25",80.5417,88.6777,78.4365,82.8952,11046500.0],["2020-03-26",84.7982,91.6471,83.5111,85.7635,9459400.0],["2020-03-27",80.8451,84.55,78.8962,81.5714,6999800.0],["2020-03-30",81.3691,84.0168,78.3905,82.9871,5565000.0],["2020-03-31",82.6838,83.5663,78.2067,78.7031,6075900.0],["2020-04-01",74.1433,74.75,70.7877,71.56,8313400.0],["2020-04-02",71.2364,73.1408,70.0994,70.8667,8338100.0],["2020-04-03",70.2565,70.8666,67.1227,68.0379,10023100.0],["2020-04-06",74.1576,77.8831,72.7895,77.5318,11253000.0],["2020-04-07",84.5204,86.2491,80.8135,80.9614,8693200.0],["2020-04-08",82.4682,85.9718,81.4606,85.1213,6122800.0],["2020-04-09",87.4416,90.4553,86.397,87.6543,6902500.0],["2020-04-13",86.2399,86.36,81.2942,83.5036,5037700.0],["2020-04-14",84.5482,85.5096,79.4176,81.7102,8703200.0],["2020-04-15",77.125,78.9461,74.5828,77.4578,10415600.0],["2020-04-16",77.4578,77.5965,74.2593,75.2022,7526600.0],["2020-04-17",78.8722,80.7858,77.9108,80.7858,8269000.0],["2020-04-20",78.1974,78.826,76.4409,77.6612,6140400.0],["2020-04-21",74.6291,76.2283,73.4643,75.3594,7360300.0],["2020-04-22",77.2822,77.3377,75.7754,76.3023,5130300.0],["2020-04-23",76.9494,78.373,75.535,76.2283,5807200.0],["2020-04-24",77.7721,78.373,75.1652,76.8847,9125400.0],["2020-04-27",77.162,78.715,76.1174,78.6318,7785000.0],["2020-04-28",80.9429,82.2371,79.6949,81.5253,7165900.0],["2020-04-29",84.8163,89.1056,84.0212,88.856,9396500.0],["2020-04-30",86.6651,87.1828,84.2801,84.354,6553700.0],["2020-05-01",81.4421,82.3388,80.5731,81.6455,4620200.0],["2020-05-04",79.584,80.7673,78.5949,79.8521,4875400.0],["2020-05-05",81.3497,82.0245,79.8336,80.1849,4410300.0],["2020-05-06",80.8782,81.1278,77.5225,77.6519,4723400.0],["2020-05-07",78.8537,80.7673,78.5117,80.1756,4627600.0],["2020-05-08",81.8119,82.8842,80.9337,82.7363,3913100.0],["2020-05-11",80.8875,81.0261,78.8537,78.8815,5917600.0],["2020-05-12",79.5932,80.6656,76.82,76.8569,5504900.0],["2020-05-13",75.8031,75.9233,71.5507,72.1331,10681600.0],["2020-05-14",71.107,77.5595,70.2565,77.4763,10625100.0],["2020-05-15",76.2376,77.088,75.082,76.0065,6618600.0],["2020-05-18",80.1664,82.2741,79.4268,81.7287,7781700.0],["2020-05-19",81.7379,83.0506,80.0647,80.6656,4920600.0],["2020-05-20",82.4405,84.4372,82.0615,83.8734,5218500.0],["2020-05-21",83.3002,84.5204,82.385,83.0414,6241900.0],["2020-05-22",82.9304,83.1523,81.5438,82.5792,3734500.0],["2020-05-26",86.8408,88.3476,85.8701,87.1921,6559400.0],["2020-05-27",92.4428,94.0051,89.4846,93.5798,11007700.0],["2020-05-28",93.8664,94.7169,90.6032,90.6494,9268200.0],["2020-05-29",88.2828,89.7712,87.5063,87.8853,7710900.0],["2020-06-01",88.3383,90.6586,87.4139,89.4384,4269500.0],["2020-06-02",91.1486,92.8958,90.7511,91.5831,5433800.0],["2020-06-03",95.0127,97.8692,93.9496,97.4347,7301000.0],["2020-06-04",95.6506,99.3113,95.4287,98.4886,5841600.0],["2020-06-05",105.4865,107.1689,99.9029,101.4375,10097600.0],["2020-06-08",103.4527,105.1167,102.2787,105.0797,6795200.0],["2020-06-09",101.761,103.351,100.4576,102.1123,5517400.0],["2020-06-10",101.6871,101.9921,97.9524,98.1373,5747400.0],["2020-06-11",93.2471,95.2069,90.7141,91.1486,8601200.0],["2020-06-12",95.4102,95.6783,90.6679,93.9958,7251100.0],["2020-06-15",92.4428,96.8246,90.2427,96.0943,6472400.0],["2020-06-16",100.7811,100.8181,95.0866,97.6381,6706000.0],["2020-06-17",97.6843,98.1003,95.9834,96.1035,4408200.0],["2020-06-18",94.4211,95.6691,93.6168,94.4396,3645700.0],["2020-06-19",96.3531,96.3531,91.8142,93.3118,7589500.0],["2020-06-22",90.5939,92.905,90.5477,91.9251,4799900.0],["2020-06-23",93.3118,93.9681,91.7495,91.9066,4364800.0],["2020-06-24",90.2704,90.8435,87.8207,88.2644,5958300.0],["2020-06-25",87.4601,90.7049,86.6744,90.4553,5195400.0],["2020-06-26",88.6803,89.0224,85.4633,86.36,10489400.0],["2020-06-29",87.303,88.1997,86.2861,87.3769,4962400.0],["2020-06-30",87.0441,88.3753,86.4987,88.0055,4367100.0],["2020-07-01",88.4513,90.0392,86.9562,87.3369,3301000.0],["2020-07-02",89.8628,90.3457,87.1512,87.5969,4239700.0],["2020-07-06",89.6213,90.9121,88.9992,89.6863,4059600.0],["2020-07-07",88.6277,88.702,86.0183,86.3712,5564200.0],["2020-07-08",85.4054,86.4547,84.2353,86.269,6382100.0],["2020-07-09",85.9069,86.5569,83.186,84.1053,4484500.0],["2020-07-10",83.8732,86.6497,83.4089,86.5755,4400900.0],["2020-07-13",87.5133,88.9249,86.1576,86.8819,4819700.0],["2020-07-14",86.5383,88.4234,85.7026,88.0705,4044400.0],["2020-07-15",89.7606,90.8007,89.5099,90.4107,5405600.0],["2020-07-16",89.612,90.81,88.8413,89.4449,2666000.0],["2020-07-17",89.4728,89.6399,88.2284,88.3863,2861600.0],["2020-07-20",88.0334,88.5534,86.9005,87.2905,3560100.0],["2020-07-21",88.4513,90.5035,87.9684,89.4542,4227100.0],["2020-07-22",88.9713,90.4571,88.572,89.6492,4360300.0],["2020-07-23",88.6927,90.8007,88.6927,89.7699,4239800.0],["2020-07-24",88.4977,90.2157,86.6405,88.5256,4790300.0],["2020-07-27",87.8848,89.1292,86.9562,88.9527,3501800.0],["2020-07-28",88.9249,89.4171,87.4577,87.6805,3567400.0],["2020-07-29",87.9498,89.8442,87.6991,89.7885,2791700.0],["2020-07-30",87.922,88.0148,85.8976,87.8941,3856300.0],["2020-07-31",87.5784,87.7084,85.6468,86.659,4088200.0],["2020-08-03",86.6497,87.662,85.8419,86.8633,2869000.0],["2020-08-04",86.8169,87.1048,85.8883,86.5383,2415100.0],["2020-08-05",87.1233,88.7577,87.1141,88.5813,2844900.0],["2020-08-06",88.3863,89.3985,87.7362,89.0734,2698800.0],["2020-08-07",88.4884,92.2122,88.1727,92.0822,4690700.0],["2020-08-10",92.3886,95.3231,92.1751,94.3666,5254800.0],["2020-08-11",96.5674,98.1554,95.611,95.8895,4744000.0],["2020-08-12",97.2825,97.3196,93.4937,94.4223,3407800.0],["2020-08-13",93.3544,94.5616,92.3979,93.2523,3265400.0],["2020-08-14",92.5465,94.0602,92.1843,93.243,1956500.0],["2020-08-17",92.7879,92.8622,90.485,90.5871,7488500.0],["2020-08-18",91.1814,91.7758,89.5842,89.7699,3337300.0],["2020-08-19",89.9092,90.9214,89.0456,89.9742,3079600.0],["2020-08-20",88.9063,90.615,88.8506,89.8163,3102500.0],["2020-08-21",89.6028,90.68,89.1106,89.287,2845100.0],["2020-08-24",89.7792,92.2772,89.5099,92.2401,4141100.0],["2020-08-25",93.438,93.5958,91.0328,91.98,2946600.0],["2020-08-26",91.525,92.0636,90.8285,91.3764,2936500.0],["2020-08-27",91.7107,94.8495,91.4972,94.283,3992100.0],["2020-08-28",94.8588,95.5552,93.5494,95.2209,4382900.0],["2020-08-31",95.5553,95.5553,94.1252,94.3388,4665800.0],["2020-09-01",93.3637,95.4438,93.0108,95.1559,3142500.0],["2020-09-02",95.2581,97.3846,94.9888,96.9482,3536900.0],["2020-09-03",97.4775,101.2477,96.4374,97.0039,6747900.0],["2020-09-04",98.759,100.5512,97.0225,98.1275,5235100.0],["2020-09-08",96.9667,97.5796,95.9267,96.2703,4517000.0],["2020-09-09",97.106,97.236,95.3602,96.3724,2474700.0],["2020-09-10",96.7532,97.6075,95.0073,95.4345,3288900.0],["2020-09-11",95.5645,96.4374,94.7288,95.9824,2604400.0],["2020-09-14",97.1803,100.0033,96.781,99.6133,3620100.0],["2020-09-15",100.1426,100.4027,98.6568,99.0654,3371500.0],["2020-09-16",99.1119,99.8176,97.2175,98.4154,5798900.0],["2020-09-17",96.8274,97.8303,95.9452,97.1896,3215300.0],["2020-09-18",97.0039,98.5454,95.936,96.0567,6630300.0],["2020-09-21",93.4194,93.4473,89.3521,91.1629,8339900.0],["2020-09-22",91.0143,92.6579,89.5285,91.4507,4884400.0],["2020-09-23",88.9249,90.1692,88.3027,88.7391,9427200.0],["2020-09-24",88.5349,89.9835,87.0212,88.637,4249000.0],["2020-09-25",87.922,89.9371,87.7177,89.3892,2775600.0],["2020-09-28",91.9336,92.6115,91.59,91.7664,3930900.0],["2020-09-29",91.6922,92.2586,90.29,90.7728,3200400.0],["2020-09-30",91.2186,94.2737,91.2186,93.0944,5060900.0],["2020-10-01",93.1687,94.2366,92.2772,94.0973,4179300.0],["2020-10-02",92.6579,95.7781,91.59,94.3573,3783300.0],["2020-10-05",95.9545,96.651,94.9702,96.4746,2863200.0],["2020-10-06",97.5146,97.7746,94.088,94.4966,3309200.0],["2020-10-07",95.4717,96.716,95.0816,96.001,3048400.0],["2020-10-08",97.2878,98.9757,97.0361,98.9011,2922600.0],["2020-10-09",98.8358,99.9734,98.1364,99.1621,3511300.0],["2020-10-12",99.2741,99.7869,98.8451,99.4139,2626700.0],["2020-10-13",98.7425,99.3953,97.6888,97.9219,2602600.0],["2020-10-14",98.267,99.0969,97.6888,97.7354,2826300.0],["2020-10-15",96.4579,97.81,96.0662,97.3811,2699300.0],["2020-10-16",97.5862,98.5467,97.1666,97.8287,2394300.0],["2020-10-19",98.0338,98.1177,95.3482,95.5534,3196500.0],["2020-10-20",95.9917,97.5489,95.8891,96.1782,2954700.0],["2020-10-21",96.2061,96.4113,94.5183,94.5836,2588400.0],["2020-10-22",94.8353,97.782,94.7141,97.7168,3748800.0],["2020-10-23",93.8376,96.6444,93.2501,94.1639,8921200.0],["2020-10-26",93.0356,93.3433,89.3149,90.3407,5731500.0],["2020-10-27",91.0307,91.1053,88.4943,88.5223,3780300.0],["2020-10-28",85.7528,87.2541,84.8576,85.4171,7037800.0],["2020-10-29",85.2399,86.0046,84.0463,84.9229,5419500.0],["2020-10-30",84.6711,85.156,83.0952,85.0814,4736300.0],["2020-11-02",86.6853,87.7763,86.0419,87.0956,3572900.0],["2020-11-03",88.3545,90.3127,88.0281,89.7905,4004300.0],["2020-11-04",87.6551,91.2172,86.592,89.8931,4545500.0],["2020-11-05",90.6484,91.6835,90.3034,91.4877,4197300.0],["2020-11-06",91.87,91.9819,89.7719,90.1635,3126300.0],["2020-11-09",103.0787,111.7229,102.7523,109.4476,17261700.0],["2020-11-10",110.5853,111.7976,107.3495,108.1235,7056800.0],["2020-11-11",108.1048,108.1701,102.8548,103.6195,5642700.0],["2020-11-12",102.4073,104.552,102.1555,103.6009,4941200.0],["2020-11-13",104.7572,107.8344,104.6359,107.2283,4811500.0],["2020-11-16",111.0609,112.2638,108.8695,110.6599,5339100.0],["2020-11-17",109.0746,109.8393,106.4357,108.6177,4023200.0],["2020-11-18",109.0467,110.7438,106.4823,106.5289,3264300.0],["2020-11-19",106.1,107.0511,104.9343,106.4357,3249800.0],["2020-11-20",106.0626,106.8087,104.3468,104.9809,3702300.0],["2020-11-23",106.5289,108.8975,106.044,108.254,3022900.0],["2020-11-24",110.9676,112.6834,109.9325,112.2638,6163400.0],["2020-11-25",111.4339,112.814,110.2682,112.441,4646600.0],["2020-11-27",112.3943,113.476,111.7043,112.4503,2447700.0],["2020-11-30",111.9281,113.2802,110.0351,110.5853,3517700.0],["2020-12-01",112.1985,114.2967,111.7603,111.8349,3583400.0],["2020-12-02",111.2287,114.5577,110.8744,114.0728,3271900.0],["2020-12-03",114.5577,115.5835,113.877,114.8095,4285100.0],["2020-12-04",115.9565,116.861,115.4902,116.5999,5048600.0],["2020-12-07",116.1057,116.4414,114.3526,115.5742,4253700.0],["2020-12-08",114.2034,116.143,113.7838,115.1825,3623000.0],["2020-12-09",114.9587,115.5928,112.8419,113.476,3622800.0],["2020-12-10",112.5715,113.8863,111.6204,113.6159,2818800.0],["2020-12-11",112.0027,112.3664,110.8184,112.1146,2942800.0],["2020-12-14",113.5133,113.5693,108.7762,109.4383,5336300.0],["2020-12-15",110.7718,111.2567,107.7598,111.0609,4528900.0],["2020-12-16",110.9023,111.5178,110.2962,110.9676,2943700.0],["2020-12-17",111.35,111.5924,110.4641,110.949,3746700.0],["2020-12-18",110.5853,111.3033,108.7762,109.5782,8394100.0],["2020-12-21",107.9556,110.0351,106.044,108.5524,4528300.0],["2020-12-22",108.3473,108.4126,106.6595,106.818,3632300.0],["2020-12-23",107.965,110.2123,107.965,109.056,2725200.0],["2020-12-24",109.0373,109.5129,108.0023,109.429,707000.0],["2020-12-28",110.0817,111.294,109.6621,110.3708,1878700.0],["2020-12-29",111.1914,111.294,110.0351,110.1657,1860400.0],["2020-12-30",110.2682,111.8535,110.175,111.3686,1954200.0],["2020-12-31",111.6297,112.8886,111.1168,112.7487,1747800.0],["2021-01-04",113.1124,113.5786,108.9628,110.0724,3472100.0],["2021-01-05",110.2776,111.2287,109.1959,110.6599,2112700.0],["2021-01-06",112.8326,116.3108,112.6554,114.7535,5861500.0],["2021-01-07",116.1291,117.617,109.8127,113.8459,8696600.0],["2021-01-08",114.2295,114.3512,111.8433,113.9581,2934500.0],["2021-01-11",112.6855,113.6119,111.7217,113.2844,3311000.0],["2021-01-12",114.164,114.4635,112.9663,113.8084,2671300.0],["2021-01-13",113.7897,115.9326,113.378,114.5383,3678300.0],["2021-01-14",114.7723,116.5035,114.2482,115.8297,3404700.0],["2021-01-15",114.6132,114.9688,113.8926,114.3044,3948200.0],["2021-01-19",117.4299,119.8348,116.2601,118.6089,5818500.0],["2021-01-20",119.0207,121.2198,118.9084,120.6583,4090200.0],["2021-01-21",120.05,120.6115,118.0007,119.2453,3654900.0],["2021-01-22",117.6638,118.899,116.859,118.0381,2954800.0],["2021-01-25",116.2601,116.9713,112.5919,113.3686,6156700.0],["2021-01-26",111.1228,112.5639,108.2874,108.6898,8932500.0],["2021-01-27",107.4826,109.298,104.8999,106.7621,5816900.0],["2021-01-28",109.8876,112.6481,109.1109,111.3287,5788500.0],["2021-01-29",110.1776,110.7859,108.3716,108.7927,5059300.0],["2021-02-01",110.1402,111.6281,109.4852,109.5132,3359800.0],["2021-02-02",110.6923,114.557,110.6829,112.9475,4036700.0],["2021-02-03",112.3674,113.2096,111.8808,112.7042,2782500.0],["2021-02-04",113.2189,117.355,113.0411,116.8778,3915900.0],["2021-02-05",118.4873,119.161,117.5609,118.1691,3184200.0],["2021-02-08",118.7212,120.1529,118.6089,119.7693,3360900.0],["2021-02-09",119.4511,119.4605,118.0942,118.5434,2175000.0],["2021-02-10",119.4324,120.4337,118.6932,119.9939,2929100.0],["2021-02-11",119.264,120.8267,118.8242,120.0687,3733000.0],["2021-02-12",119.9564,122.0806,119.7786,121.2946,2873300.0],["2021-02-16",120.6302,122.5018,120.0126,122.2865,2730600.0],["2021-02-17",121.7251,122.7357,120.1904,120.3027,3088800.0],["2021-02-18",119.3014,120.5553,117.982,120.2372,2269700.0],["2021-02-19",121.173,124.7944,121.173,123.2504,3419500.0],["2021-02-22",123.0632,127.7046,122.9322,127.218,3923100.0],["2021-02-23",127.7047,129.4265,125.6553,128.1445,4814400.0],["2021-02-24",128.3877,131.8969,128.0228,130.905,4099500.0],["2021-02-25",131.5881,131.6068,127.611,128.2755,3607500.0],["2021-02-26",128.2942,129.3703,125.1968,126.5723,3654800.0],["2021-03-01",129.3048,130.7927,129.2486,129.8008,2972100.0],["2021-03-02",129.361,131.1857,129.2112,130.3061,2929100.0],["2021-03-03",131.0079,134.9849,131.0079,133.4315,4393700.0],["2021-03-04",133.0198,134.8539,130.9611,133.5158,4461700.0],["2021-03-05",135.3686,138.4567,132.9543,137.8671,5048300.0],["2021-03-08",137.8203,141.7318,137.2963,140.6183,4283400.0],["2021-03-09",139.0368,139.5047,134.8539,135.7804,5806100.0],["2021-03-10",136.3418,138.7654,136.0985,137.3243,3049800.0],["2021-03-11",136.6225,138.3256,135.8084,138.2601,3147700.0],["2021-03-12",139.5234,140.9645,138.5128,138.9994,2420100.0],["2021-03-15",138.5315,139.355,136.6506,137.549,2586300.0],["2021-03-16",137.7922,137.8016,133.6468,134.0959,4031000.0],["2021-03-17",135.4622,135.5184,132.7859,135.3873,3278500.0],["2021-03-18",136.1452,136.1546,132.9449,133.4221,3173600.0],["2021-03-19",132.7858,132.8233,130.7646,131.6723,5098300.0],["2021-03-22",130.5307,131.9343,129.8944,130.9611,2274100.0],["2021-03-23",130.016,130.54,126.4507,127.3397,4905400.0],["2021-03-24",129.1083,131.0453,128.7714,129.5294,2638900.0],["2021-03-25",129.0895,133.3754,127.976,133.1414,2766400.0],["2021-03-26",134.5077,134.7323,131.9905,134.4983,2687500.0],["2021-03-29",132.8607,133.8807,131.298,133.2257,2220600.0],["2021-03-30",133.7216,135.2001,133.4503,134.2737,2034500.0],["2021-03-31",134.1987,134.4615,132.6688,132.7533,2957300.0],["2021-04-01",133.598,135.7473,133.476,135.691,2629200.0],["2021-04-05",137.8873,138.4223,136.6671,137.0895,2960100.0],["2021-04-06",137.0144,137.5306,135.5127,137.174,2851200.0],["2021-04-07",138.366,139.2482,136.7704,138.0938,2399500.0],["2021-04-08",137.7841,138.1219,135.7943,138.0093,2295600.0],["2021-04-09",139.1074,139.3233,137.6808,138.7038,1783400.0],["2021-04-12",138.2158,138.6945,137.418,138.5068,1869000.0],["2021-04-13",137.5494,137.5963,135.0058,137.0238,2132100.0],["2021-04-14",136.8548,139.6143,136.7516,138.366,2141800.0],["2021-04-15",138.4504,139.4641,136.5639,139.4078,2901200.0],["2021-04-16",140.5153,141.2099,139.558,140.7781,3480000.0],["2021-04-19",140.0272,140.3276,138.7226,139.4172,2259100.0],["2021-04-20",138.1689,138.441,135.6347,136.1884,2526700.0],["2021-04-21",135.156,138.3285,134.2362,138.1407,2161700.0],["2021-04-22",138.5068,139.7739,136.9112,138.122,3247300.0],["2021-04-23",132.8471,136.0758,132.0399,135.4657,6395300.0],["2021-04-26",137.784,141.8387,136.6202,141.1066,4821100.0],["2021-04-27",141.4445,141.6135,139.7081,141.1254,2692100.0],["2021-04-28",141.4258,144.035,140.2619,143.1715,2584500.0],["2021-04-29",144.4011,145.5555,142.7492,145.1332,2636000.0],["2021-04-30",144.1665,144.5794,143.1152,143.9318,2712700.0],["2021-05-03",145.0956,146.466,144.5513,145.2928,2726200.0],["2021-05-04",144.9924,146.175,143.4531,145.0393,3025100.0],["2021-05-05",145.3584,147.1042,144.8422,146.7851,3001600.0],["2021-05-06",147.2262,147.8363,144.5606,147.245,2798800.0],["2021-05-07",146.053,149.4788,145.7996,149.216,2617800.0],["2021-05-10",149.9387,150.8209,148.7654,148.9344,2987600.0],["2021-05-11",146.8508,148.0991,144.2134,144.9454,3900100.0],["2021-05-12",145.2176,146.3251,142.7304,142.9462,3487400.0],["2021-05-13",143.0495,145.3021,142.4863,144.6169,2269700.0],["2021-05-14",145.8465,148.2399,145.0393,147.4984,1892700.0],["2021-05-17",147.4045,147.7143,146.3064,147.2262,1541400.0],["2021-05-18",147.6955,148.5778,145.349,145.4711,2417800.0],["2021-05-19",142.7304,145.274,142.4019,145.227,3526800.0],["2021-05-20",145.9216,146.6537,144.4761,145.9779,3031100.0],["2021-05-21",147.076,149.0565,146.7475,147.2356,3424100.0],["2021-05-24",148.0146,149.1503,147.3107,148.8969,1956900.0],["2021-05-25",149.3005,150.2484,148.0521,148.3055,2484200.0],["2021-05-26",148.4464,149.5914,147.7049,148.8406,3731600.0],["2021-05-27",150.1546,150.4455,149.094,149.9293,2828400.0],["2021-05-28",150.4174,150.774,149.1033,150.2953,2436400.0],["2021-06-01",152.5292,154.0309,151.6282,153.7024,3827800.0],["2021-06-02",154.5002,155.5139,153.2895,154.0403,3384600.0],["2021-06-03",153.6273,155.2605,152.8202,154.4158,2454800.0],["2021-06-04",154.8663,155.5514,153.2895,154.8663,3239300.0],["2021-06-07",155.4576,156.4149,155.2135,155.7298,2516400.0],["2021-06-08",154.7349,156.8749,153.5804,156.2835,2486300.0],["2021-06-09",155.1197,155.9363,153.74,154.0122,2700100.0],["2021-06-10",155.0352,155.0634,152.1631,152.2664,3024500.0],["2021-06-11",152.9891,154.4345,152.5292,154.4063,1630100.0],["2021-06-14",154.2092,154.7536,153.0923,153.7493,2125700.0],["2021-06-15",153.862,156.6496,153.74,156.0583,3726100.0],["2021-06-16",155.5984,156.4149,154.1811,154.5659,3281300.0],["2021-06-17",155.7767,155.8049,150.6708,152.1725,4194400.0],["2021-06-18",148.9532,149.8636,147.5923,148.4557,6900200.0],["2021-06-21",150.2484,155.0634,149.3568,154.7724,3681400.0],["2021-06-22",153.3833,155.0915,152.4823,154.397,2697600.0],["2021-06-23",154.8944,156.612,154.6691,155.8236,2327600.0],["2021-06-24",156.7997,158.2264,156.1897,157.8791,2417100.0],["2021-06-25",158.1044,159.944,158.1044,159.0429,9186000.0],["2021-06-28",158.2639,158.4798,153.1768,154.6598,3433400.0],["2021-06-29",155.4013,156.1052,153.205,154.1623,2785900.0],["2021-06-30",153.6461,155.955,153.6461,155.0822,2331800.0],["2021-07-01",155.882,157.5006,154.9786,157.0959,2685900.0],["2021-07-02",157.8111,159.0157,157.1618,158.564,2028700.0],["2021-07-06",162.3657,162.3657,157.9052,159.5614,4688100.0],["2021-07-07",159.5991,164.4548,159.3921,160.8977,3998900.0],["2021-07-08",157.1054,160.0131,155.8255,157.6229,4628400.0],["2021-07-09",159.9755,162.1493,159.2321,161.8011,3175200.0],["2021-07-12",160.0414,163.8338,159.8626,163.3633,3154100.0],["2021-07-13",163.7396,164.436,162.2528,162.441,2675000.0],["2021-07-14",162.6668,164.2572,160.9259,162.3469,3123100.0],["2021-07-15",161.0483,163.0433,161.0106,162.6575,3448200.0],["2021-07-16",163.495,163.542,159.5426,159.9849,4359800.0],["2021-07-19",155.882,156.569,151.9579,153.2095,6739800.0],["2021-07-20",153.3318,159.5803,152.9836,158.9121,4243700.0],["2021-07-21",160.6719,163.382,159.7308,162.3375,3384500.0],["2021-07-22",162.0928,162.9962,159.0815,160.8224,3335900.0],["2021-07-23",166.1205,169.0753,162.7516,162.968,6326600.0],["2021-07-26",163.0339,165.0853,162.1399,162.4316,3115900.0],["2021-07-27",160.4084,164.7936,159.9379,162.7422,7922600.0],["2021-07-28",162.7986,163.2221,159.7026,159.9944,7961700.0],["2021-07-29",161.2836,163.5703,160.9166,161.8106,3186900.0],["2021-07-30",162.1587,163.0244,159.8061,160.4742,3441900.0],["2021-08-02",161.0483,163.1373,158.8086,159.2885,2895700.0],["2021-08-03",159.7402,160.2484,155.5526,159.0721,3642000.0],["2021-08-04",158.3757,160.3895,157.4535,158.1499,3544400.0],["2021-08-05",158.7145,160.4743,158.3946,159.6273,2535400.0],["2021-08-06",160.4743,162.6575,159.7309,161.2553,2828700.0],["2021-08-09",160.3049,161.0295,158.8369,160.7095,2560200.0],["2021-08-10",160.6625,161.5753,158.7334,159.4956,3389500.0],["2021-08-11",159.4579,160.6624,158.7239,160.606,3843400.0],["2021-08-12",159.9943,160.079,158.0652,158.5828,3372800.0],["2021-08-13",158.1781,158.3757,155.8444,156.2867,4157700.0],["2021-08-16",155.0539,156.1173,153.0401,155.9761,3845400.0],["2021-08-17",155.0445,156.5407,153.7176,154.941,7631600.0],["2021-08-18",154.1694,155.4021,152.5037,152.5696,3563700.0],["2021-08-19",150.7157,151.5909,148.0526,149.6524,4256400.0],["2021-08-20",149.483,150.5558,148.7396,150.3299,3075000.0],["2021-08-23",151.7226,152.3061,150.6687,150.9886,2006300.0],["2021-08-24",151.1298,152.3532,150.744,151.6945,2377600.0],["2021-08-25",152.3343,157.3688,151.0357,156.3808,3579900.0],["2021-08-26",156.1832,156.6819,154.6869,155.7503,3164700.0],["2021-08-27",155.5997,158.931,155.4209,158.7051,3002300.0],["2021-08-30",158.244,158.3758,154.5269,154.574,2582100.0],["2021-08-31",154.4234,156.616,154.0658,156.1737,3536300.0],["2021-09-01",156.5313,157.4159,154.4516,154.7433,2569000.0],["2021-09-02",155.3174,155.3456,151.6379,152.4943,4350600.0],["2021-09-03",151.271,151.7697,148.8431,149.9065,4206500.0],["2021-09-07",149.5018,151.1863,149.2195,150.3017,3779000.0],["2021-09-08",149.803,149.8688,147.5539,149.5583,3056700.0],["2021-09-09",149.4172,152.5884,149.1913,149.9912,3295800.0],["2021-09-10",151.6662,151.9391,149.0502,149.3607,2943700.0],["2021-09-13",151.1674,152.259,150.3299,151.9297,3192500.0],["2021-09-14",153.0871,156.0514,149.4171,150.0758,4281500.0],["2021-09-15",150.584,152.739,149.8218,151.8262,2933100.0],["2021-09-16",153.4824,154.7998,152.6354,153.0401,2765000.0],["2021-09-17",152.0426,154.5646,152.0426,154.254,6390600.0],["2021-09-20",149.9629,152.579,148.6361,151.1016,5976900.0],["2021-09-21",152.3626,155.5997,152.1555,153.6424,3480600.0],["2021-09-22",155.8538,158.6769,155.1762,157.6135,3562800.0],["2021-09-23",159.4956,163.8338,159.3262,163.1374,4399200.0],["2021-09-24",163.1468,165.6217,163.0809,165.3582,2680400.0],["2021-09-27",167.1932,168.2566,165.9322,166.3463,3703300.0],["2021-09-28",165.1418,166.7886,162.5069,162.9303,3862200.0],["2021-09-29",162.6951,162.7798,160.3519,161.4247,2726100.0],["2021-09-30",162.027,162.1964,157.5382,157.6512,3088200.0],["2021-10-01",158.564,164.7936,158.5451,163.6832,3956000.0],["2021-10-04",163.6267,166.7792,161.7447,162.4787,3613900.0],["2021-10-05",163.2033,165.6782,162.4598,164.4548,2629400.0],["2021-10-06",162.3751,164.5866,159.8814,163.175,2922200.0],["2021-10-07",165.5617,166.8541,163.8636,164.4202,3578800.0],["2021-10-08",164.0052,166.958,163.7033,165.2316,2375300.0],["2021-10-11",165.8353,166.7787,163.5146,163.6372,2499200.0],["2021-10-12",163.7788,166.5617,163.2977,165.0052,3069500.0],["2021-10-13",162.9958,164.2316,157.6186,159.1657,5608100.0],["2021-10-14",161.3166,162.6184,160.194,161.7977,3061900.0],["2021-10-15",163.9297,167.7032,163.3448,165.8542,3043900.0],["2021-10-18",165.6372,167.5522,164.458,166.807,2623300.0],["2021-10-19",167.6655,167.9202,166.2787,167.2692,1400100.0],["2021-10-20",166.9297,169.59,166.2316,169.4296,2398500.0],["2021-10-21",169.4107,169.6088,166.0429,167.4202,3313800.0],["2021-10-22",174.5238,178.3255,171.8823,176.486,6026100.0],["2021-10-25",176.1558,176.6086,171.5333,171.9861,3889600.0],["2021-10-26",173.0333,173.1087,167.4674,170.7031,3832200.0],["2021-10-27",169.9013,173.3257,167.8353,167.9485,3309900.0],["2021-10-28",168.2975,169.0805,163.2222,164.7222,4865700.0],["2021-10-29",165.6844,166.6655,163.241,163.9391,3455400.0],["2021-11-01",164.6939,166.0995,163.5241,164.3448,2250400.0],["2021-11-02",165.0901,165.2788,162.7977,163.3637,3252900.0],["2021-11-03",162.9203,163.9863,162.0241,162.8354,3831200.0],["2021-11-04",162.3826,164.1656,161.9392,162.7599,3315400.0],["2021-11-05",166.2032,167.7221,165.4202,166.6844,3936000.0],["2021-11-08",167.9862,171.7786,167.7221,169.8541,3392000.0],["2021-11-09",169.5805,170.9296,168.3258,169.6749,3203300.0],["2021-11-10",169.2032,173.0899,169.2032,171.1182,3296700.0],["2021-11-11",171.6842,172.3823,170.505,171.0333,2119700.0],["2021-11-12",170.4767,172.0521,169.4767,171.5899,2390200.0],["2021-11-15",172.1936,173.5144,171.7314,172.7597,1748300.0],["2021-11-16",173.0144,173.0144,169.5616,170.6748,3299200.0],["2021-11-17",170.9201,171.4484,168.1089,169.439,3543500.0],["2021-11-18",169.8069,170.156,165.8825,166.2316,4011500.0],["2021-11-19",163.892,165.3448,162.109,163.7128,4456500.0],["2021-11-22",165.0806,165.3259,161.2128,161.2222,4651700.0],["2021-11-23",161.5996,162.2127,158.3261,161.175,5890300.0],["2021-11-24",158.9393,162.2411,158.3921,161.892,3590600.0],["2021-11-26",155.7412,155.8827,145.7509,147.9396,6804200.0],["2021-11-29",151.647,152.2696,145.6,148.9207,6258500.0],["2021-11-30",146.3075,147.0433,143.1095,143.6755,7444900.0],["2021-12-01",147.2604,148.1754,141.402,141.5624,6145500.0],["2021-12-02",143.0907,148.9679,142.8831,147.8924,6289300.0],["2021-12-03",149.1282,149.3641,144.9302,147.1094,4069300.0],["2021-12-06",150.0622,153.5244,149.0999,151.581,4141900.0],["2021-12-07",155.1847,159.5808,154.8639,157.4959,5124500.0],["2021-12-08",158.4676,160.8826,157.8072,159.3638,4042400.0],["2021-12-09",158.345,159.2695,157.1186,158.5054,2245300.0],["2021-12-10",159.7883,160.9203,156.562,157.5714,2768500.0],["2021-12-13",156.977,156.977,152.8168,154.0526,3477600.0],["2021-12-14",152.9583,155.9016,151.9395,153.6281,2964200.0],["2021-12-15",153.496,153.8167,149.5527,153.0526,5013000.0],["2021-12-16",154.713,155.8262,152.7319,153.7696,4900100.0],["2021-12-17",151.8829,152.1848,148.0622,150.9489,9576800.0],["2021-12-20",148.1094,149.2508,145.0717,147.0622,3839600.0],["2021-12-21",148.8168,151.93,148.5999,151.7979,3722400.0],["2021-12-22",151.4395,153.93,151.3641,153.2697,2877700.0],["2021-12-23",154.5809,156.977,154.3262,154.8922,3140500.0],["2021-12-27",155.6563,155.6563,153.3262,155.0809,1687300.0],["2021-12-28",154.3356,156.7224,154.3356,155.0998,2035300.0],["2021-12-29",155.2979,155.5903,154.0149,154.5526,2082200.0],["2021-12-30",155.2978,156.411,154.7129,154.8639,1632900.0],["2021-12-31",154.8073,155.8167,154.0054,154.3356,1743600.0],["2022-01-03",155.1941,158.8638,155.0903,158.6846,3236400.0],["2022-01-04",160.1091,164.1939,159.9959,163.7788,4799500.0],["2022-01-05",164.8165,166.3259,161.7883,162.0335,4491900.0],["2022-01-06",163.1779,164.2655,160.5393,163.5184,2649400.0],["2022-01-07",163.1306,165.8449,162.5348,164.918,3043000.0],["2022-01-10",166.6487,166.6487,161.2486,164.3128,4269400.0],["2022-01-11",165.0694,166.1853,163.1306,165.8638,2762700.0],["2022-01-12",166.6676,167.2256,164.7194,165.0031,3224300.0],["2022-01-13",165.4288,166.8095,163.4711,163.8872,3808800.0],["2022-01-14",159.5557,159.5557,155.7727,159.2625,6508500.0],["2022-01-18",158.7991,159.7733,155.8957,157.1535,4336300.0],["2022-01-19",157.6831,157.6831,152.4248,152.6329,3592000.0],["2022-01-20",152.3775,155.6404,150.8076,152.1884,4205600.0],["2022-01-21",151.2711,153.0963,149.1242,150.1267,3779100.0],["2022-01-24",147.3651,150.7981,144.5563,150.3064,5405000.0],["2022-01-25",157.1251,165.0032,150.9968,163.7169,13320800.0],["2022-01-26",167.3486,169.4954,163.6413,165.8071,8257300.0],["2022-01-27",167.1122,168.5308,161.3715,162.5726,3649900.0],["2022-01-28",162.4402,167.5945,160.5582,167.4526,4271500.0],["2022-01-31",166.365,170.3561,165.7125,170.0629,5524300.0],["2022-02-01",170.1574,174.0539,169.2874,173.581,3471200.0],["2022-02-02",172.6069,174.5646,171.7841,174.1674,2841400.0],["2022-02-03",174.7726,175.7184,172.4272,174.0539,3380900.0],["2022-02-04",174.8767,178.4421,174.1863,175.7657,4075800.0],["2022-02-07",175.5576,178.6596,174.7254,177.6761,3260800.0],["2022-02-08",177.8747,183.9747,177.4302,183.4734,5133900.0],["2022-02-09",183.7572,187.9373,183.7572,185.7432,4614200.0],["2022-02-10",185.7054,187.4739,184.0504,184.9015,4511100.0],["2022-02-11",184.8259,186.4998,180.1161,181.4023,4834900.0],["2022-02-14",181.8279,183.6153,180.5606,181.913,3841300.0],["2022-02-15",184.0882,187.5969,183.6437,187.2375,4134300.0],["2022-02-16",186.7836,188.7223,186.5377,187.6158,4122600.0],["2022-02-17",185.015,186.6701,183.7288,185.0907,3051700.0],["2022-02-18",184.3435,187.02,183.6626,184.3057,2806300.0],["2022-02-22",184.5894,185.5068,181.3455,181.9981,3420600.0],["2022-02-23",183.8044,183.899,178.3191,178.6974,3562100.0],["2022-02-24",170.6776,178.2719,169.3347,178.1301,5886600.0],["2022-02-25",179.3689,183.7099,179.1798,183.1992,5426200.0],["2022-02-28",179.3406,184.5421,178.9623,183.9841,5787800.0],["2022-03-01",184.1071,184.2017,167.1784,168.3984,8562500.0],["2022-03-02",170.0345,172.3516,168.4362,170.5263,4058800.0],["2022-03-03",172.2286,173.4959,169.032,170.129,3339900.0],["2022-03-04",167.0365,167.2351,161.5512,163.5657,5348600.0],["2022-03-07",160.8987,161.4945,150.4483,150.4955,7760400.0],["2022-03-08",151.8101,157.267,147.2706,151.3656,7058900.0],["2022-03-09",158.9032,161.4661,157.6642,159.499,4788200.0],["2022-03-10",156.605,161.6836,155.8862,160.3974,3840900.0],["2022-03-11",162.4308,162.9604,158.5343,158.7897,3000000.0],["2022-03-14",162.0336,165.2302,160.5015,163.4143,4614600.0],["2022-03-15",164.1709,168.6254,163.9629,166.488,3827300.0],["2022-03-16",169.4576,172.8434,166.7339,170.81,5239300.0],["2022-03-17",170.4033,177.5248,170.2899,176.8249,6398900.0],["2022-03-18",178.4516,180.6363,174.8105,180.3714,8744100.0],["2022-03-21",180.4187,181.1091,177.3829,178.8299,3166200.0],["2022-03-22",180.1634,183.8045,179.7472,180.9483,3007000.0],["2022-03-23",178.584,179.3311,175.132,175.9265,3664600.0],["2022-03-24",176.4844,179.0947,175.6238,178.6407,2424400.0],["2022-03-25",180.0783,180.8821,178.7448,179.9553,1871900.0],["2022-03-28",179.6432,179.6432,176.1818,179.4068,3043700.0],["2022-03-29",181.8941,183.4735,180.031,180.5795,2764100.0],["2022-03-30",181.0051,181.6766,178.1773,179.4635,2278000.0],["2022-03-31",179.246,180.7403,176.7966,176.8533,3801600.0],["2022-04-01",177.9882,179.142,176.1724,177.0141,2647000.0],["2022-04-04",177.4396,178.2719,175.5198,177.4775,2971400.0],["2022-04-05",177.3167,180.4849,174.7727,175.3401,2974700.0],["2022-04-06",174.4795,174.8389,171.8692,173.7418,3143300.0],["2022-04-07",172.158,173.8177,169.8722,172.9831,4062400.0],["2022-04-08",173.5616,177.0897,172.5467,174.2255,3075600.0],["2022-04-11",171.7217,173.0305,168.1082,168.4117,4816800.0],["2022-04-12",167.4632,170.005,165.6992,166.4863,4348900.0],["2022-04-13",165.2439,170.7353,165.0258,170.3275,2980600.0],["2022-04-14",170.0239,173.0589,169.4644,171.8165,2667100.0],["2022-04-18",171.9777,176.3026,171.6648,174.9653,2182700.0],["2022-04-19",175.4679,178.3891,175.1834,177.5165,2713800.0],["2022-04-20",178.6167,180.3428,177.9623,178.74,2256200.0],["2022-04-21",181.0921,182.4957,175.0601,176.1603,3973200.0],["2022-04-22",175.8663,175.9801,171.0198,171.2285,4373700.0],["2022-04-25",170.6974,174.7566,168.81,174.6049,4408900.0],["2022-04-26",173.7987,174.4247,169.3316,169.436,3728100.0],["2022-04-27",168.497,170.1567,166.4484,168.4685,4085800.0],["2022-04-28",171.0483,174.4057,168.4496,172.5942,2703200.0],["2022-04-29",170.8017,172.9072,165.3388,165.6992,3210100.0],["2022-05-02",165.6422,165.8604,158.8705,162.7685,3881800.0],["2022-05-03",164.0774,165.0258,161.5451,163.2333,3152300.0],["2022-05-04",163.3376,168.9807,162.3702,168.6488,2930400.0],["2022-05-05",167.5297,167.6435,160.5967,162.19,2987100.0],["2022-05-06",160.4449,161.2226,156.4994,158.529,3129800.0],["2022-05-09",156.5184,157.4573,152.1082,152.7152,4485200.0],["2022-05-10",154.9915,156.2339,150.2209,153.4835,3014800.0],["2022-05-11",153.3886,156.4331,150.8373,151.1693,2644300.0],["2022-05-12",147.5748,149.0543,142.1498,145.365,5314800.0],["2022-05-13",147.9163,151.8332,147.8404,150.5623,3625100.0],["2022-05-16",149.2914,150.5528,146.3608,148.362,2811300.0],["2022-05-17",152.7626,154.3655,150.2303,153.5024,2928100.0],["2022-05-18",152.4971,152.554,147.3851,148.049,2697700.0],["2022-05-19",145.6495,148.3905,145.346,146.0573,2768300.0],["2022-05-20",146.3892,146.816,141.9886,145.3365,2982500.0],["2022-05-23",148.5327,151.3305,147.9731,150.8374,2726600.0],["2022-05-24",149.1776,149.8226,145.033,147.6033,2817800.0],["2022-05-25",149.0354,153.4171,148.0205,152.2315,4381000.0],["2022-05-26",154.3086,158.1687,154.3086,156.8409,2463900.0],["2022-05-27",158.4627,160.9286,157.4763,160.8527,2157500.0],["2022-05-31",159.2783,161.9718,158.4247,160.1129,4123500.0],["2022-06-01",159.9992,160.6346,155.3898,157.2108,2276400.0],["2022-06-02",157.5712,160.4639,157.372,160.4164,1707000.0],["2022-06-03",158.292,159.3732,157.4194,158.2256,1390700.0],["2022-06-06",160.3785,161.4787,157.6945,158.4058,1486000.0],["2022-06-07",156.1485,160.7389,155.9683,159.9897,2083100.0],["2022-06-08",158.1497,159.9422,156.6701,157.4004,2313900.0],["2022-06-09",157.647,157.979,152.6299,152.6773,2273800.0],["2022-06-10",149.1492,149.7372,146.3987,146.4556,2733300.0],["2022-06-13",142.1308,143.2405,137.8819,138.745,4156500.0],["2022-06-14",138.4225,139.7977,135.8617,137.1421,3574800.0],["2022-06-15",139.1243,140.2624,136.042,138.6786,3327800.0],["2022-06-16",135.2358,135.2453,129.4504,130.4083,4815100.0],["2022-06-17",130.8825,138.0526,130.4937,136.7438,10033600.0],["2022-06-21",141.0306,141.0306,136.7248,137.2938,3518800.0],["2022-06-22",134.8944,138.8019,134.0503,136.943,3419000.0],["2022-06-23",137.0663,137.1706,132.2767,134.3443,3915000.0],["2022-06-24",134.3253,138.726,133.7278,138.6122,8957200.0],["2022-06-27",140.3573,141.097,136.5256,136.8481,3151500.0],["2022-06-28",138.5458,141.7988,134.5339,134.8564,2649300.0],["2022-06-29",134.3443,134.3727,131.3093,132.2767,4164900.0],["2022-06-30",130.1348,133.1525,127.85,131.9625,4123500.0],["2022-07-01",131.439,134.1235,130.8678,133.6571,2625300.0],["2022-07-05",130.6298,132.9431,129.1352,132.9431,4057000.0],["2022-07-06",132.6004,133.7522,131.2295,131.5151,4401300.0],["2022-07-07",133.4476,135.3421,132.4671,134.2568,4258000.0],["2022-07-08",134.9327,136.2369,133.0097,134.9517,3631800.0],["2022-07-11",133.7237,135.4753,133.124,133.8284,2373600.0],["2022-07-12",130.9249,135.0755,130.4775,132.4956,4047400.0],["2022-07-13",130.268,133.2953,129.8111,132.7051,2753800.0],["2022-07-14",129.1828,130.6488,127.6787,129.9253,4600200.0],["2022-07-15",133.0002,136.2369,132.2005,135.6371,3296600.0],["2022-07-18",137.4078,139.0357,134.7233,135.4944,3330300.0],["2022-07-19",137.4649,140.8254,137.4649,140.6826,3372300.0],["2022-07-20",139.8163,141.9392,139.3403,141.7774,2802300.0],["2022-07-21",141.092,143.1101,139.4165,142.9673,4683000.0],["2022-07-22",151.3732,153.1534,145.2901,145.6614,9298400.0],["2022-07-25",146.8419,147.3464,143.9479,146.404,4213800.0],["2022-07-26",145.3949,146.1279,141.6917,142.6341,2812700.0],["2022-07-27",144.3192,145.3854,140.1971,144.3477,5029100.0],["2022-07-28",144.4715,145.3187,140.4542,144.8332,3587900.0],["2022-07-29",145.0522,146.9657,144.0241,146.623,3197900.0],["2022-08-01",145.4996,147.3369,144.5096,145.9661,2295600.0],["2022-08-02",144.719,145.9375,143.5956,144.3192,2562900.0],["2022-08-03",146.6705,148.5459,145.947,147.9652,2609300.0],["2022-08-04",148.5269,150.1357,147.8034,149.3361,3693300.0],["2022-08-05",148.9648,150.4499,148.5079,149.9453,2513600.0],["2022-08-08",151.3637,153.0678,149.4027,149.7263,3080700.0],["2022-08-09",150.0691,151.3067,149.7169,151.1734,2997900.0],["2022-08-10",154.0007,156.3235,153.877,154.6385,3225400.0],["2022-08-11",156.4663,156.9994,154.391,155.1621,1968200.0],["2022-08-12",156.571,158.0275,155.4382,157.8752,1942600.0],["2022-08-15",156.3902,158.0847,155.8952,157.4564,1852800.0],["2022-08-16",157.0756,158.0085,156.0856,157.4088,1876000.0],["2022-08-17",155.4573,156.5806,154.4101,156.0284,1804100.0],["2022-08-18",156.057,157.0661,155.4953,156.7424,1397700.0],["2022-08-19",155.6477,156.057,154.2292,154.4482,1895400.0],["2022-08-22",151.3447,151.5447,149.4408,150.1262,1969300.0],["2022-08-23",150.4118,151.9349,149.6502,149.7739,2885200.0],["2022-08-24",149.4884,151.8969,148.7839,151.4875,2029200.0],["2022-08-25",152.3157,154.5338,151.1543,154.4386,1936300.0],["2022-08-26",155.3715,155.7333,149.6407,149.7549,2373700.0],["2022-08-29",148.3936,148.9933,146.9942,147.118,2693600.0],["2022-08-30",148.1652,148.6221,145.5567,147.2322,2104500.0],["2022-08-31",148.089,148.8601,144.5476,144.7,3271600.0],["2022-09-01",143.5766,144.1002,140.5588,143.8527,2425200.0],["2022-09-02",146.1089,146.5848,141.7774,142.5961,2028500.0],["2022-09-06",142.796,144.0431,139.5117,141.4633,2797600.0],["2022-09-07",141.2728,145.3663,141.2538,144.9379,1766400.0],["2022-09-08",143.6718,146.3088,142.3295,146.1469,3399200.0],["2022-09-09",147.0323,150.9735,146.8895,150.8307,3543500.0],["2022-09-12",151.8398,155.6001,151.6874,154.6481,4146300.0],["2022-09-13",150.5451,152.1349,147.4036,147.8891,3519800.0],["2022-09-14",148.6792,149.9929,146.1279,148.7934,2840200.0],["2022-09-15",148.9172,151.1638,148.4126,148.6316,2371600.0],["2022-09-16",146.68,146.68,143.2815,145.7281,6527200.0],["2022-09-19",143.986,148.0128,143.4624,147.8986,2472500.0],["2022-09-20",146.2041,147.1655,144.8237,146.1089,1725900.0],["2022-09-21",147.2417,147.375,141.5204,141.568,2599900.0],["2022-09-22",141.6727,141.7393,135.6277,136.1608,3249400.0],["2022-09-23",134.0188,135.1422,131.458,133.5238,3035600.0],["2022-09-26",133.3143,134.5043,130.1348,130.8487,3808700.0],["2022-09-27",132.7432,133.638,129.5636,130.8868,2828700.0],["2022-09-28",131.8483,134.3996,129.9634,133.8094,5269500.0],["2022-09-29",131.7436,132.2767,129.316,131.1724,2280700.0],["2022-09-30",130.8011,132.0101,128.1546,128.4307,3717200.0],["2022-10-03",131.3247,134.0093,128.4403,133.2953,2677100.0],["2022-10-04",136.1608,138.5597,136.1608,138.4741,2408800.0],["2022-10-05",136.056,138.3122,135.2564,137.4364,2073800.0],["2022-10-06",136.1798,138.0933,135.304,135.542,2526000.0],["2022-10-07",133.6761,134.5043,131.4485,132.3243,2579600.0],["2022-10-10",133.2858,133.638,130.0872,130.9059,2893400.0],["2022-10-11",129.8206,132.5242,128.8877,130.7535,2588700.0],["2022-10-12",130.7155,131.8007,129.5731,130.1728,2397400.0],["2022-10-13",125.519,136.2218,124.8501,135.2662,5232300.0],["2022-10-14",136.6136,137.4928,130.0964,130.7366,3871900.0],["2022-10-17",134.3393,135.9065,133.871,135.2566,3139300.0],["2022-10-18",139.6429,140.5221,137.1774,139.5091,3963300.0],["2022-10-19",138.974,140.5412,136.2696,137.5788,2803900.0],["2022-10-20",137.6075,140.7801,135.8396,136.0976,4319300.0],["2022-10-21",134.7311,135.0464,126.3409,133.8233,11755400.0],["2022-10-24",135.0273,137.4068,134.1386,135.3427,4299600.0],["2022-10-25",136.1549,140.8947,135.314,140.4934,3889100.0],["2022-10-26",141.0094,142.8633,139.9678,140.3596,3559100.0],["2022-10-27",141.8504,143.064,139.9105,140.4456,2101300.0],["2022-10-28",140.0538,144.2107,139.5665,143.7616,3383100.0],["2022-10-31",143.3411,143.6278,141.7357,141.8599,3042900.0],["2022-11-01",143.3029,143.9432,140.1207,140.5508,2675500.0],["2022-11-02",140.0729,142.4141,137.0054,137.1296,2851600.0],["2022-11-03",134.8266,135.8874,132.6096,133.1257,3960500.0],["2022-11-04",136.0785,139.8627,134.7406,138.2955,3322100.0],["2022-11-07",139.7098,140.9903,137.3781,140.4552,2918000.0],["2022-11-08",140.8947,144.6216,140.6081,143.5322,3846000.0],["2022-11-09",142.8346,142.8346,139.1938,139.3849,2425500.0],["2022-11-10",146.0072,148.8741,144.5929,147.8802,4701600.0],["2022-11-11",149.543,151.8269,147.8325,148.014,3714600.0],["2022-11-14",146.5615,149.5526,146.2653,147.2878,3666500.0],["2022-11-15",149.9922,150.3648,145.5581,147.0584,2916900.0],["2022-11-16",147.3642,148.9887,145.109,145.797,2635300.0],["2022-11-17",143.3411,144.354,142.5957,143.9527,2769600.0],["2022-11-18",145.4912,146.9342,144.2394,145.7301,2631300.0],["2022-11-21",145.4912,146.6475,145.1472,146.0264,2003500.0],["2022-11-22",147.2591,148.2625,146.485,147.7178,2124600.0],["2022-11-23",147.0011,148.1096,146.0933,147.0966,1404400.0],["2022-11-25",146.7048,147.6126,146.3703,147.3068,665800.0],["2022-11-28",145.9117,146.9533,143.6947,144.1725,1782900.0],["2022-11-29",144.2585,147.6127,143.8476,147.5649,2655700.0],["2022-11-30",147.0106,150.5942,144.7554,150.5942,3914700.0],["2022-12-01",150.7184,151.8173,147.8802,150.5082,2670300.0],["2022-12-02",148.3294,150.2979,148.1191,149.7915,2285400.0],["2022-12-05",149.0365,152.3716,148.6447,149.1512,3013100.0],["2022-12-06",148.8358,151.3109,146.5137,147.8325,3285100.0],["2022-12-07",147.6987,150.0208,147.4598,147.8994,2879800.0],["2022-12-08",148.9696,149.4761,146.6379,147.2782,1632400.0],["2022-12-09",147.1539,148.2529,145.8448,147.0679,1761200.0],["2022-12-12",147.412,150.7566,147.1635,150.3266,2773900.0],["2022-12-13",153.4897,154.3784,149.2277,150.5273,3110500.0],["2022-12-14",150.5751,151.5785,147.0107,147.2687,3556200.0],["2022-12-15",144.9178,145.5199,139.9678,143.5513,4282200.0],["2022-12-16",141.9937,141.9937,137.7508,139.8053,4510600.0],["2022-12-19",139.5569,140.2258,137.2826,138.5726,2546000.0],["2022-12-20",138.5535,139.9965,137.8463,139.232,1607800.0],["2022-12-21",140.5316,141.2197,139.8723,140.5699,2107100.0],["2022-12-22",139.5665,140.1876,136.3843,138.8593,2901100.0],["2022-12-23",138.7828,140.608,138.1044,140.4934,1671800.0],["2022-12-27",140.7514,141.2961,139.2034,139.8914,1858500.0],["2022-12-28",139.7194,140.3023,137.5501,137.617,1490200.0],["2022-12-29",138.6395,141.0668,137.9897,140.7801,1758500.0],["2022-12-30",139.5282,141.363,139.2606,141.191,2247200.0],["2023-01-03",142.9015,143.7711,139.2606,140.5889,2762200.0],["2023-01-04",141.965,145.2141,141.965,143.8571,2620400.0],["2023-01-05",141.1146,142.6105,140.0214,140.4146,2505700.0],["2023-01-06",141.6708,144.2503,139.5036,144.0009,3077400.0],["2023-01-09",145.1325,146.1873,143.9339,144.2215,3219400.0],["2023-01-10",144.327,145.9284,143.1475,145.7558,2198400.0],["2023-01-11",146.0435,147.7791,146.0147,147.5969,3113600.0],["2023-01-12",148.4024,149.3518,146.1394,148.5558,3322400.0],["2023-01-13",146.9449,149.8312,146.0435,149.3614,2391300.0],["2023-01-17",149.1504,149.6874,147.0695,147.4339,3073400.0],["2023-01-18",148.1435,148.4024,144.1448,144.2407,2762400.0],["2023-01-19",140.5872,141.9201,138.2762,140.8173,3852300.0],["2023-01-20",141.8818,145.5448,141.6516,145.3722,3954800.0],["2023-01-23",145.7558,148.6901,145.3243,147.6736,3608700.0],["2023-01-24",146.638,150.2339,146.3886,148.949,2348500.0],["2023-01-25",147.1846,150.6079,147.0695,150.3299,2916500.0],["2023-01-26",151.1737,151.7298,147.9517,149.4764,3640300.0],["2023-01-27",159.9478,168.3288,158.7012,165.2315,13997300.0],["2023-01-30",167.6096,170.5535,165.4233,165.5671,10240700.0],["2023-01-31",165.8068,168.1082,164.8383,167.7438,5170900.0],["2023-02-01",166.2575,167.926,164.8671,166.4781,3725200.0],["2023-02-02",167.0055,168.0219,164.052,166.0178,6895500.0],["2023-02-03",164.5123,172.9891,164.1766,171.5124,5305100.0],["2023-02-06",169.4795,170.448,168.4726,169.2301,3397800.0],["2023-02-07",167.8589,171.6754,167.5712,171.3589,3526300.0],["2023-02-08",172.3658,172.7014,170.5726,171.6466,2926500.0],["2023-02-09",171.7905,174.6001,171.148,172.0014,3557900.0],["2023-02-10",171.2343,172.3466,169.2398,171.8864,2586200.0],["2023-02-13",171.8768,173.9288,170.9562,173.8809,3102400.0],["2023-02-14",172.9028,174.6672,171.4452,173.5836,2325900.0],["2023-02-15",171.5699,173.3151,171.1671,173.248,1501200.0],["2023-02-16",172.1069,172.4905,170.3808,170.6302,1899100.0],["2023-02-17",168.8178,170.3138,167.4849,170.0165,2355300.0],["2023-02-21",167.926,169.2493,166.2,166.3534,2713300.0],["2023-02-22",166.4301,168.7891,165.826,167.5233,2468800.0],["2023-02-23",168.0411,169.3453,165.7589,167.9452,2575300.0],["2023-02-24",166.5548,167.7534,165.1164,167.0918,1667400.0],["2023-02-27",168.3192,168.4726,165.9698,166.1808,1909000.0],["2023-02-28",166.8616,168.137,166.4493,166.8425,2301400.0],["2023-03-01",166.3822,169.9206,165.9027,168.6836,2566500.0],["2023-03-02",166.8904,168.6068,165.5671,168.137,1795000.0],["2023-03-03",168.7795,172.0206,168.0315,171.7329,2875600.0],["2023-03-06",171.2247,173.1042,171.1288,171.7042,2730700.0],["2023-03-07",171.3302,171.5507,167.8877,168.1178,2906400.0],["2023-03-08",168.6069,168.9808,166.4397,167.6479,2101400.0],["2023-03-09",172.222,172.8645,164.8959,165.0493,4349400.0],["2023-03-10",163.8123,163.8123,158.0683,158.893,5104300.0],["2023-03-13",154.8559,155.3354,150.9531,151.1545,6123200.0],["2023-03-14",154.8656,157.5697,154.271,157.1766,5284000.0],["2023-03-15",151.423,153.3888,149.5244,153.245,6100800.0],["2023-03-16",151.5669,155.2683,149.6874,154.1272,4737300.0],["2023-03-17",151.7203,152.1326,148.5366,150.0901,7447200.0],["2023-03-20",151.8641,154.0888,151.097,152.2189,3054300.0],["2023-03-21",156.2464,157.8094,155.0573,157.7998,3986800.0],["2023-03-22",157.867,159.9191,155.8245,156.0642,4367300.0],["2023-03-23",155.9875,159.4108,154.2135,156.0738,3727500.0],["2023-03-24",153.9258,154.108,151.3367,153.2162,2588700.0],["2023-03-27",157.2149,157.7136,155.182,156.419,3984300.0],["2023-03-28",155.5463,155.9107,151.6915,152.6696,4883700.0],["2023-03-29",155.0573,157.445,154.4628,156.8697,3884800.0],["2023-03-30",157.2245,158.1834,155.1628,155.7382,2644800.0],["2023-03-31",156.9464,158.2985,155.1053,158.1738,3594300.0],["2023-04-03",157.3683,158.4519,155.9971,157.0519,2704400.0],["2023-04-04",158.2313,158.4039,154.223,155.882,2063500.0],["2023-04-05",154.5345,155.5355,154.1784,155.035,2346800.0],["2023-04-06",154.6019,154.7559,152.292,152.8694,3754500.0],["2023-04-10",152.1091,155.1216,151.8781,155.0928,2372600.0],["2023-04-11",155.6029,156.4787,154.3036,155.7569,2742300.0],["2023-04-12",157.0947,157.0947,152.9079,153.3122,2817600.0],["2023-04-13",153.8031,156.3247,153.0138,156.2092,2729000.0],["2023-04-14",158.0764,158.5865,155.4008,157.0947,2618100.0],["2023-04-17",155.8628,157.5952,154.8522,157.5663,2622300.0],["2023-04-18",158.4229,158.8561,157.1525,158.2304,2444500.0],["2023-04-19",158.2015,160.2997,157.5952,158.7598,3768600.0],["2023-04-20",153.0331,157.6048,148.2304,157.1525,10832400.0],["2023-04-21",156.9022,158.5865,155.1794,157.6337,3882500.0],["2023-04-24",158.0668,158.1342,154.3805,154.5634,2473500.0],["2023-04-25",152.9464,153.2737,150.1168,150.2611,3421300.0],["2023-04-26",149.9243,151.3584,149.2602,149.8762,2789100.0],["2023-04-27",150.6654,152.7443,150.0591,152.5037,2143500.0],["2023-04-28",151.3969,155.3237,150.9926,155.2852,2380100.0],["2023-05-01",155.7761,155.7761,152.7251,153.3411,1803600.0],["2023-05-02",152.4075,152.4075,146.2092,147.4989,4925600.0],["2023-05-03",147.5085,149.1639,146.1418,146.4979,2655300.0],["2023-05-04",145.3622,145.5739,141.8684,143.2255,3997900.0],["2023-05-05",145.6124,147.5662,145.4488,146.9213,2223200.0],["2023-05-08",147.6529,148.779,147.2101,147.2967,2271600.0],["2023-05-09",146.2958,147.9608,146.1803,147.624,2322700.0],["2023-05-10",147.8453,148.8656,142.3977,143.1003,4602600.0],["2023-05-11",142.417,142.9271,140.7904,142.4363,2900300.0],["2023-05-12",143.7163,143.7163,141.57,142.3785,2320000.0],["2023-05-15",142.6191,144.573,142.3785,144.3708,2271900.0],["2023-05-16",144.5537,146.6904,142.802,142.8405,1960200.0],["2023-05-17",144.1976,147.1524,143.6971,146.3824,2446500.0],["2023-05-18",146.5363,148.3362,145.391,147.7202,2629800.0],["2023-05-19",148.7693,149.1062,146.4305,147.2101,2258600.0],["2023-05-22",147.9031,150.0494,147.5277,149.6741,2483800.0],["2023-05-23",148.6731,149.9147,146.777,146.8347,2928400.0],["2023-05-24",145.8145,146.007,144.4863,145.0638,2308400.0],["2023-05-25",143.9858,145.8145,143.7645,145.4103,3234300.0],["2023-05-26",147.0754,152.3112,146.8059,151.3391,4015400.0],["2023-05-30",151.2525,152.9849,150.7809,152.0802,3268200.0],["2023-05-31",151.753,153.6105,150.3959,152.6096,5588500.0],["2023-06-01",153.0908,157.8358,152.292,156.6135,4087200.0],["2023-06-02",158.7983,163.4759,158.317,162.2343,4820500.0],["2023-06-05",161.9263,161.9263,159.6068,161.1467,2870900.0],["2023-06-06",161.551,166.1708,161.2141,165.372,3631500.0],["2023-06-07",167.1332,167.1332,164.294,165.1121,2789000.0],["2023-06-08",164.2459,165.0929,163.1968,164.7175,2354400.0],["2023-06-09",165.4874,165.7569,164.525,165.2757,2200900.0],["2023-06-12",165.5548,167.4028,165.4778,167.1236,2609600.0],["2023-06-13",167.8648,169.5106,167.6723,168.5674,2480400.0],["2023-06-14",169.4144,170.3961,166.883,167.9225,2326100.0],["2023-06-15",164.9774,167.9803,163.2064,167.2873,2797600.0],["2023-06-16",167.6626,168.0284,165.1121,165.7473,4616900.0],["2023-06-20",164.5827,164.7945,162.0129,163.0524,2865700.0],["2023-06-21",162.754,162.754,160.6847,161.6183,2813600.0],["2023-06-22",161.0023,162.1766,159.0293,161.9456,2755900.0],["2023-06-23",159.7704,162.2728,159.5201,161.7627,4214400.0],["2023-06-26",162.2054,164.1015,160.7906,160.8387,2507100.0],["2023-06-27",160.1073,162.0611,159.9436,161.8782,2433900.0],["2023-06-28",160.9831,163.4952,160.9254,163.4085,2289000.0],["2023-06-29",164.1785,165.8436,163.9283,165.6222,2899200.0],["2023-06-30",167.7011,168.5192,166.8253,167.6626,3371300.0],["2023-07-03",167.7589,169.7127,167.1814,168.8561,1700200.0],["2023-07-05",167.8359,169.9437,167.5087,168.9812,2487800.0],["2023-07-06",165.8618,166.4123,162.4719,165.0892,3157300.0],["2023-07-07",163.3411,165.6976,162.8969,163.9882,2145300.0],["2023-07-10",164.0461,165.9487,163.6502,165.8328,1865600.0],["2023-07-11",166.5958,169.5703,166.4219,168.6625,2281900.0],["2023-07-12",170.9418,171.8206,168.3438,168.3632,2305800.0],["2023-07-13",169.4158,170.0726,167.9479,168.2762,2080400.0],["2023-07-14",169.3579,169.6476,166.6151,167.4553,1829500.0],["2023-07-17",167.0207,170.2271,166.9241,169.3869,2144100.0],["2023-07-18",169.1937,172.3325,168.4597,171.9462,2685700.0],["2023-07-19",172.149,172.6705,170.2754,171.0576,2749100.0],["2023-07-20",169.551,171.1542,168.0927,171.048,3940700.0],["2023-07-21",166.2771,167.407,161.6897,164.3938,9102100.0],["2023-07-24",161.8539,163.2156,161.2164,162.047,4979900.0],["2023-07-25",161.6221,163.1673,160.7239,160.8012,3286700.0],["2023-07-26",160.4824,162.6651,160.3762,162.0084,2352000.0],["2023-07-27",162.7616,162.7713,157.5851,158.0004,3944200.0],["2023-07-28",159.6326,160.8784,159.0048,159.7678,2925900.0],["2023-07-31",160.8108,163.2059,160.8108,163.0997,3345900.0],["2023-08-01",162.2015,163.9978,161.5351,163.8433,2340100.0],["2023-08-02",161.5544,162.0084,160.3665,161.0426,2236200.0],["2023-08-03",160.1637,160.9557,159.3815,160.7142,1708700.0],["2023-08-04",160.8301,162.3464,159.4104,159.7484,2256000.0],["2023-08-07",161.1392,161.6027,160.4535,161.2454,2027200.0],["2023-08-08",159.2559,160.3086,157.9907,160.1927,2102900.0],["2023-08-09",160.2603,160.5983,157.9038,158.2128,2445200.0],["2023-08-10",159.0724,160.8011,157.1505,157.9424,2556000.0],["2023-08-11",157.1022,160.1058,157.0346,159.6133,2102500.0],["2023-08-14",158.7054,160.7818,158.1646,160.3955,1827300.0],["2023-08-15",158.7633,159.169,156.1654,156.3682,2447600.0],["2023-08-16",155.7502,157.3823,155.1417,155.2576,1994900.0],["2023-08-17",156.3682,157.0443,154.8906,155.0837,2473000.0],["2023-08-18",153.78,155.2962,153.4999,154.7457,2139500.0],["2023-08-21",155.3735,156.1171,154.6009,155.3735,2070500.0],["2023-08-22",155.2576,155.7405,153.1812,153.6351,2255500.0],["2023-08-23",153.8766,154.6009,153.2681,153.9828,2042500.0],["2023-08-24",153.5675,155.895,152.341,152.3893,2468600.0],["2023-08-25",153.017,154.176,151.945,152.9011,2969200.0],["2023-08-28",153.5385,155.4025,153.326,153.7413,2509900.0],["2023-08-29",153.4516,155.2866,152.8818,154.7554,2175800.0],["2023-08-30",154.7844,156.3199,154.6395,154.6878,3039900.0],["2023-08-31",155.161,155.4315,152.341,152.5824,3653900.0],["2023-09-01",153.6254,154.6781,153.2778,154.1566,2195500.0],["2023-09-05",154.6299,156.32,153.8959,154.5236,4151000.0],["2023-09-06",153.6255,154.3691,151.4911,152.5921,2949200.0],["2023-09-07",151.8774,152.2347,150.7281,151.4138,2617400.0],["2023-09-08",151.6456,152.3893,151.3463,152.0416,1931300.0],["2023-09-11",152.9494,153.7124,152.0126,152.4279,2611100.0],["2023-09-12",152.2541,154.2532,152.0609,153.075,2659000.0],["2023-09-13",153.8862,155.1997,153.1909,153.6931,2976700.0],["2023-09-14",155.0741,156.4165,154.5236,156.2427,3209900.0],["2023-09-15",156.4841,158.7054,156.2813,158.1453,7273600.0],["2023-09-18",158.1839,158.3384,153.8959,154.1663,2413400.0],["2023-09-19",153.6061,154.3981,153.0267,153.8959,2230700.0],["2023-09-20",154.5236,154.7167,151.5104,151.8484,1969700.0],["2023-09-21",150.4963,151.5007,149.1539,149.4147,2712100.0],["2023-09-22",149.6948,149.7334,147.686,147.8405,2380600.0],["2023-09-25",147.0003,148.0626,146.556,147.9854,2434400.0],["2023-09-26",146.556,147.7246,145.0204,145.9475,2332100.0],["2023-09-27",146.3145,146.3145,143.8711,144.7693,3705400.0],["2023-09-28",144.6438,145.7158,143.9194,145.088,3489800.0],["2023-09-29",146.2663,146.4981,143.5814,144.0836,3579400.0],["2023-10-02",143.34,144.7693,143.002,144.3637,2657600.0],["2023-10-03",143.4172,144.0739,139.3706,140.0853,4184100.0],["2023-10-04",140.9062,141.8913,139.4575,141.6112,3476700.0],["2023-10-05",141.1748,143.0755,140.3894,142.6391,2706200.0],["2023-10-06",142.2707,145.8005,141.7179,144.8017,3204600.0],["2023-10-09",143.1337,144.9278,142.9592,144.3168,2279400.0],["2023-10-10",144.9762,147.1387,144.4914,146.3629,2909100.0],["2023-10-11",146.8478,148.1861,145.2284,146.9254,1727000.0],["2023-10-12",147.8855,148.0988,145.5678,146.7024,2377200.0],["2023-10-13",148.2927,149.4758,145.8781,146.5278,2951500.0],["2023-10-16",147.7594,148.7679,146.6345,148.1667,2586300.0],["2023-10-17",146.9739,150.048,146.9157,149.7183,3919400.0],["2023-10-18",148.4867,148.9425,146.5569,146.9448,2632200.0],["2023-10-19",145.8587,151.3281,144.5011,145.0926,4642200.0],["2023-10-20",140.3215,143.4634,137.1601,137.2862,8268100.0],["2023-10-23",137.2183,141.4367,136.6462,140.2148,5313500.0],["2023-10-24",141.4367,142.0767,139.1966,140.0499,3521100.0],["2023-10-25",139.7299,140.4572,138.8959,139.1772,2841400.0],["2023-10-26",139.0317,140.5251,138.6632,139.0026,3378000.0],["2023-10-27",139.4972,139.6039,136.7625,137.034,3442500.0],["2023-10-30",138.4014,139.5069,137.4413,138.9348,3303300.0],["2023-10-31",138.9929,142.2415,138.7408,141.6112,3737200.0],["2023-11-01",142.0573,142.3773,140.7481,142.0185,2332600.0],["2023-11-02",143.8416,146.3436,143.8416,146.2854,3108400.0],["2023-11-03",147.963,149.2237,147.7885,148.1376,2667700.0],["2023-11-06",147.9824,148.4382,146.9254,148.3606,2490000.0],["2023-11-07",148.3413,149.1364,147.74,148.351,1583300.0],["2023-11-08",148.3412,149.1461,147.8176,148.38,1804500.0],["2023-11-09",149.0298,149.4952,147.4491,147.7594,2052900.0],["2023-11-10",148.4091,149.8055,147.4976,149.7086,2088100.0],["2023-11-13",149.4176,150.5619,148.8552,149.6698,1753600.0],["2023-11-14",151.8614,153.1414,151.3086,152.162,2968600.0],["2023-11-15",152.7633,154.6155,152.2493,154.6058,3272600.0],["2023-11-16",154.8191,155.2555,153.1899,154.2373,3749100.0],["2023-11-17",155.0712,157.6604,155.0712,157.641,2975800.0],["2023-11-20",157.9805,159.6678,157.835,158.892,3242900.0],["2023-11-21",158.6981,159.1538,156.8362,157.3792,2759700.0],["2023-11-22",158.3393,159.6969,157.9223,158.8338,2527500.0],["2023-11-24",159.5806,160.2206,159.0084,159.4448,950700.0],["2023-11-27",158.8047,159.5417,158.3781,159.0763,2146400.0],["2023-11-28",158.9599,160.9576,158.6593,160.6473,2117800.0],["2023-11-29",161.3649,163.6147,161.3649,162.3637,2720200.0],["2023-11-30",162.9164,165.9905,162.4607,165.6026,4253100.0],["2023-12-01",165.5056,169.0646,165.1565,168.5021,3412000.0],["2023-12-04",167.6294,170.0052,167.4354,168.0076,3631000.0],["2023-12-05",166.8924,167.4839,160.9091,165.5154,6452500.0],["2023-12-06",166.5336,167.1639,162.1213,162.4413,3890700.0],["2023-12-07",163.3626,164.0996,162.6643,163.5177,2797100.0],["2023-12-08",163.2461,164.0122,162.4994,163.3334,2681300.0],["2023-12-11",163.3043,164.3808,162.7807,163.2946,2811400.0],["2023-12-12",163.2946,165.9032,162.6934,165.8644,2946200.0],["2023-12-13",166.0293,169.3749,165.0014,169.2779,3207700.0],["2023-12-14",170.4222,174.4564,170.2865,173.4478,4548100.0],["2023-12-15",172.1678,175.6976,172.129,175.0479,7139200.0],["2023-12-18",175.8916,177.3074,175.5522,177.2298,2814400.0],["2023-12-19",177.6662,180.1487,177.6468,180.1293,3978300.0],["2023-12-20",179.7414,180.0323,175.0769,175.1836,4020700.0],["2023-12-21",176.3279,179.6057,176.3279,179.1984,3496800.0],["2023-12-22",180.0227,180.7306,179.0432,179.9548,2782600.0],["2023-12-26",180.333,180.5463,179.5281,180.333,1230000.0],["2023-12-27",180.5075,181.4676,180.0033,181.3997,1825400.0],["2023-12-28",181.4579,182.3791,181.3415,182.1173,1486100.0],["2023-12-29",182.0688,182.6022,180.8857,181.6712,1915000.0],["2024-01-02",180.8469,183.0289,180.4397,182.6119,2236600.0],["2024-01-03",181.0312,181.8167,179.9742,180.6821,2720500.0],["2024-01-04",180.9642,183.4548,180.721,182.0636,2777500.0],["2024-01-05",181.7523,184.3693,181.4604,183.9315,2243300.0],["2024-01-08",183.1143,184.1941,181.3242,184.0774,3442100.0],["2024-01-09",182.7349,182.8905,181.2853,181.7036,2055500.0],["2024-01-10",180.0108,181.0518,178.6877,179.9524,2757800.0],["2024-01-11",179.9914,180.3319,177.1019,180.0108,3493300.0],["2024-01-12",180.7891,181.3534,177.0144,177.1019,3366300.0],["2024-01-16",176.0998,176.236,173.9693,176.0609,4142900.0],["2024-01-17",174.5822,176.6738,174.1444,176.0901,2377600.0],["2024-01-18",175.2145,175.3021,172.9866,174.9129,3215200.0],["2024-01-19",176.0901,178.4056,174.5433,178.2013,3388900.0],["2024-01-22",179.2617,181.7036,179.0671,179.9914,3145100.0],["2024-01-23",180.6432,180.9739,179.7968,180.4389,2327600.0],["2024-01-24",182.0149,183.3089,180.6918,180.7794,3052500.0],["2024-01-25",181.3825,183.2213,181.3728,182.9683,3472500.0],["2024-01-26",187.3171,199.2153,187.0447,195.9659,13555400.0],["2024-01-29",196.4329,197.3961,193.67,195.4114,4935500.0],["2024-01-30",195.0612,198.8943,194.9736,198.6122,4284600.0],["2024-01-31",196.9096,199.7504,195.2168,195.2947,3495000.0],["2024-02-01",194.925,197.9506,194.458,197.7074,3028300.0],["2024-02-02",197.8728,201.3556,197.4933,200.8108,3393000.0],["2024-02-05",199.9158,201.1124,197.902,200.3536,3099300.0],["2024-02-06",199.8671,201.4627,198.4662,200.0714,3255300.0],["2024-02-07",201.4627,203.4765,200.0228,203.4084,3272100.0],["2024-02-08",202.6009,205.6071,202.3091,205.4807,4136600.0],["2024-02-09",205.8114,208.4382,204.7023,206.7065,4785100.0],["2024-02-12",206.4924,208.2047,205.8698,206.5022,4041400.0],["2024-02-13",204.5175,205.2472,201.9783,203.9824,3381700.0],["2024-02-14",205.4222,205.5585,203.1555,205.179,2770800.0],["2024-02-15",205.7336,207.3388,204.9358,206.7648,2644500.0],["2024-02-16",206.7648,208.4771,206.1227,206.794,2831300.0],["2024-02-20",205.2763,207.9517,204.5758,206.7259,3341700.0],["2024-02-21",205.8601,206.9205,203.4279,205.1693,2599400.0],["2024-02-22",206.7162,209.7029,206.7162,208.1852,3027800.0],["2024-02-23",209.1678,210.452,208.4479,208.7397,2617000.0],["2024-02-26",207.6307,211.6389,207.4653,211.0747,2684500.0],["2024-02-27",211.5319,212.1643,210.4326,212.067,2428100.0],["2024-02-28",211.2887,213.2539,210.8801,212.1156,2599200.0],["2024-02-29",213.0496,213.7793,211.746,213.4679,5186500.0],["2024-03-01",213.3609,214.4019,212.5048,213.7014,2342800.0],["2024-03-04",213.1274,213.6236,211.347,212.9717,2625300.0],["2024-03-05",211.5416,212.962,210.2574,211.3081,2672300.0],["2024-03-06",211.7167,213.3414,211.3762,212.5242,2727900.0],["2024-03-07",215.0148,218.595,214.8202,217.3594,2974100.0],["2024-03-08",216.9897,218.7993,216.7951,217.3108,2242800.0],["2024-03-11",215.9001,216.3282,212.3686,214.2171,2808200.0],["2024-03-12",215.2386,217.3789,213.682,216.6103,2067700.0],["2024-03-13",217.087,217.4275,215.8515,216.766,2693100.0],["2024-03-14",218.1961,218.2058,213.1566,214.4895,2417900.0],["2024-03-15",214.9856,215.5888,211.3276,212.534,5267900.0],["2024-03-18",213.9349,215.7153,213.0496,214.9759,1893000.0],["2024-03-19",215.0537,215.9293,213.4193,215.6763,1817600.0],["2024-03-20",215.4818,221.8736,215.2288,221.7276,2249700.0],["2024-03-21",222.8951,225.4051,222.7783,222.9048,3523700.0],["2024-03-22",222.8367,224.2863,219.7819,219.8305,2284700.0],["2024-03-25",219.2274,220.8326,219.1203,219.8986,2119500.0],["2024-03-26",220.4726,220.7158,218.235,218.3712,2106400.0],["2024-03-27",221.0369,221.8152,219.0328,221.572,2153100.0],["2024-03-28",222.2627,222.2627,220.2002,221.5136,2295800.0],["2024-04-01",221.2704,222.3697,220.6769,221.4358,1616700.0],["2024-04-02",220.2294,220.8131,218.4977,219.4122,1984500.0],["2024-04-03",219.6846,221.0953,219.1398,220.4824,2070100.0],["2024-04-04",223.6149,224.1419,213.9244,214.2952,3035300.0],["2024-04-05",214.6953,217.7401,214.2269,217.096,1827900.0],["2024-04-08",218.0719,219.4284,217.7499,218.7063,1401200.0],["2024-04-09",217.6132,218.5305,212.7143,214.5392,3503000.0],["2024-04-10",212.2654,214.2074,210.3233,212.402,3115000.0],["2024-04-11",212.2556,213.8853,209.3377,212.9387,3139000.0],["2024-04-12",211.7676,213.0168,210.9088,212.9387,2441200.0],["2024-04-15",216.5397,217.3595,211.592,213.1339,3459000.0],["2024-04-16",212.4508,214.0903,211.2895,213.0753,4176700.0],["2024-04-17",214.2659,214.9686,211.2992,212.4215,2256800.0],["2024-04-18",212.9973,216.1104,211.9433,212.2556,3901500.0],["2024-04-19",213.5633,226.0156,213.5633,225.4691,7573700.0],["2024-04-22",226.4352,229.6947,222.1999,227.3819,5151300.0],["2024-04-23",229.1092,233.6471,228.0357,233.1982,4684500.0],["2024-04-24",232.5248,234.7498,232.232,233.3543,4429200.0],["2024-04-25",232.3882,232.7005,229.7338,231.383,3329000.0],["2024-04-26",230.3095,231.2074,228.7676,229.9582,2993300.0],["2024-04-29",230.8853,233.3543,229.9582,233.1591,3696300.0],["2024-04-30",232.1442,233.8325,228.1333,228.387,3564300.0],["2024-05-01",227.5965,229.4702,225.6545,225.879,4176000.0],["2024-05-02",227.9479,228.309,225.3423,226.8939,2734900.0],["2024-05-03",227.6356,227.7234,223.6052,225.2056,3203100.0],["2024-05-06",226.6987,228.914,225.7424,228.6798,2259600.0],["2024-05-07",229.8216,230.3095,227.782,229.0018,2084300.0],["2024-05-08",228.7481,231.1391,227.8893,230.5438,2501900.0],["2024-05-09",230.2705,233.608,229.8801,233.3738,3166300.0],["2024-05-10",234.701,237.6677,234.5156,236.4576,2590800.0],["2024-05-13",237.092,237.6677,232.3589,232.8956,2768800.0],["2024-05-14",232.4077,236.2527,232.3589,235.7062,2387300.0],["2024-05-15",235.8038,237.0138,234.457,235.8721,2013400.0],["2024-05-16",235.8916,237.4823,235.0426,235.5012,2605900.0],["2024-05-17",236.9456,237.3262,236.0673,236.9651,1848700.0],["2024-05-20",237.2481,238.5167,236.2624,236.4576,1983200.0],["2024-05-21",236.4967,237.7068,235.5208,237.2188,1825800.0],["2024-05-22",237.0529,237.5994,233.7544,234.3009,2292700.0],["2024-05-23",235.0231,235.0231,229.4507,229.7825,3272600.0],["2024-05-24",231.1488,234.2814,230.9829,232.437,1624200.0],["2024-05-28",232.0173,232.72,230.1924,231.5294,2315400.0],["2024-05-29",229.7728,231.9295,229.0116,230.251,2711300.0],["2024-05-30",230.6706,231.5977,229.3141,231.5001,2386300.0],["2024-05-31",232.2613,234.3985,230.2217,234.2131,5102500.0],["2024-06-03",234.3887,235.5403,227.8991,231.1683,2677200.0],["2024-06-04",230.6901,234.2131,230.046,231.5294,2512100.0],["2024-06-05",230.5535,231.9685,228.065,229.0311,2925100.0],["2024-06-06",229.1287,230.6999,227.0891,227.7234,2709600.0],["2024-06-07",226.8061,228.4749,226.123,227.0598,2212500.0],["2024-06-10",226.3572,228.2797,225.0397,226.8354,2933500.0],["2024-06-11",226.0547,226.0547,218.8038,219.1161,3168100.0],["2024-06-12",221.9462,222.8928,217.4571,218.6379,3091100.0],["2024-06-13",218.0231,218.3549,215.4175,216.8325,3011300.0],["2024-06-14",216.0421,220.1993,216.003,219.3991,2373800.0],["2024-06-17",218.7941,222.9611,218.6184,222.7659,2426700.0],["2024-06-18",222.0926,223.7809,221.3021,223.7809,2176500.0],["2024-06-20",223.0489,226.0937,220.98,224.6591,2968100.0],["2024-06-21",225.5375,225.5375,222.0145,224.8251,5064300.0],["2024-06-24",226.0937,228.2601,224.6591,225.8887,2152600.0],["2024-06-25",225.2935,225.7229,223.0294,225.03,3206800.0],["2024-06-26",224.4932,226.8842,223.6149,225.1178,3151900.0],["2024-06-27",224.2493,224.7762,221.8876,222.8928,2264200.0],["2024-06-28",223.7223,227.9674,223.2246,225.9668,3901100.0],["2024-07-01",226.728,229.1385,225.9668,228.1723,2792700.0],["2024-07-02",227.9186,230.495,227.3526,230.2803,1871700.0],["2024-07-03",230.7975,231.8515,229.5191,230.0266,1365900.0],["2024-07-05",230.7117,231.6807,228.6073,230.6334,2488300.0],["2024-07-08",231.2207,234.4213,228.803,229.5371,2638600.0],["2024-07-09",229.9874,234.1277,229.1554,232.7084,1943400.0],["2024-07-10",231.5535,234.3724,230.6236,233.8634,2203000.0],["2024-07-11",233.8047,234.8618,231.9352,233.6872,1868700.0],["2024-07-12",233.9025,235.1652,232.1994,233.5698,2612200.0],["2024-07-15",235.3512,239.4719,235.3512,238.8259,3054400.0],["2024-07-16",238.9629,244.4637,238.6301,244.3365,3074600.0],["2024-07-17",243.5339,245.5208,242.1342,244.6595,2471900.0],["2024-07-18",245.4817,248.3496,242.5062,243.9156,4053300.0],["2024-07-19",236.6725,238.219,232.6105,237.2402,5750400.0],["2024-07-22",237.8569,240.4018,234.8128,239.56,2590000.0],["2024-07-23",241.7231,243.7101,239.8438,241.6644,2564000.0],["2024-07-24",239.8047,240.4115,235.5665,235.8797,2838100.0],["2024-07-25",234.9107,239.7655,234.3136,235.0869,3828800.0],["2024-07-26",236.7998,241.1652,236.7509,240.6758,2174400.0],["2024-07-29",241.4001,242.7019,239.1293,242.6334,2059300.0],["2024-07-30",244.1701,248.3006,243.945,247.1261,2498800.0],["2024-07-31",247.7427,250.8063,247.0771,247.6742,2180700.0],["2024-08-01",248.467,249.5926,241.1848,243.4066,3929700.0],["2024-08-02",239.325,239.4621,225.1717,227.3544,6902600.0],["2024-08-05",221.834,225.8862,217.3218,221.1293,4890700.0],["2024-08-06",222.1472,228.2353,221.697,226.219,3148200.0],["2024-08-07",229.0575,231.1619,223.6644,223.9482,2665300.0],["2024-08-08",226.1505,229.5273,226.1113,228.5877,2239200.0],["2024-08-09",228.5681,233.2859,228.1472,232.8063,1956400.0],["2024-08-12",233.1489,233.9221,230.4083,232.0233,1747000.0],["2024-08-13",233.6481,234.1962,231.4556,233.9221,1913200.0],["2024-08-14",234.7247,238.914,234.4311,238.591,2132500.0],["2024-08-15",242.5159,245.051,240.1473,244.2092,2656800.0],["2024-08-16",244.1016,246.4116,243.8471,246.3724,2149700.0],["2024-08-19",246.6562,248.7215,246.4996,248.6628,1653400.0],["2024-08-20",248.8292,249.2207,246.9107,247.7133,1659700.0],["2024-08-21",244.3463,244.5225,238.1897,241.0771,3502500.0],["2024-08-22",241.5372,243.6416,240.5486,242.5062,1981300.0],["2024-08-23",242.7411,246.8226,242.7411,245.9711,1868200.0],["2024-08-26",247.0673,250.728,246.6073,248.4964,1931000.0],["2024-08-27",248.3202,251.237,248.3202,249.622,2518100.0],["2024-08-28",248.8194,253.1457,248.3691,251.6383,2557100.0],["2024-08-29",252.529,256.0233,251.3838,254.33,2423500.0],["2024-08-30",254.9662,256.1995,250.6693,253.1652,3442100.0],["2024-09-03",250.3463,252.0201,247.4295,248.9173,2970300.0],["2024-09-04",249.5829,251.1391,245.3447,246.4018,3062600.0],["2024-09-05",247.3512,247.8014,243.1032,246.4996,2711200.0],["2024-09-06",245.9613,248.1929,238.1603,238.8846,3653000.0],["2024-09-09",242.9858,247.7819,242.281,245.5992,3080800.0],["2024-09-10",246.3822,247.1456,235.4882,240.2158,3630900.0],["2024-09-11",239.2174,249.2305,238.3365,248.79,3149900.0],["2024-09-12",248.7704,251.5502,247.2337,249.7394,2279600.0],["2024-09-13",250.7965,254.6921,250.3267,253.5078,2199200.0],["2024-09-16",255.7688,257.2762,253.6546,255.5535,2170200.0],["2024-09-17",255.9743,261.5535,255.808,259.7721,2765700.0],["2024-09-18",258.7933,260.7019,255.4654,256.6204,2577400.0],["2024-09-19",262.1506,264.3724,260.702,263.0511,2973300.0],["2024-09-20",262.7085,265.7329,261.2892,263.2859,5847200.0],["2024-09-23",265.6056,266.6334,261.387,261.6317,2534900.0],["2024-09-24",262.0919,262.8064,257.4524,260.5649,2340300.0],["2024-09-25",261.4262,263.0217,259.9189,260.5258,2116300.0],["2024-09-26",262.6008,263.286,260.6922,262.4638,1430600.0],["2024-09-27",262.317,266.8977,261.7493,265.3121,2231900.0],["2024-09-30",264.3724,265.7231,261.622,265.4491,2113100.0],["2024-10-01",265.5274,266.0657,260.8683,262.9042,2429500.0],["2024-10-02",262.9042,265.6351,260.6041,265.175,2009500.0],["2024-10-03",263.9222,265.3512,261.9646,262.8944,1614500.0],["2024-10-04",267.1732,271.6285,264.9651,270.8238,2239600.0],["2024-10-07",269.234,271.1574,266.4862,268.6844,3287500.0],["2024-10-08",266.1918,267.4185,261.1967,264.0917,3332800.0],["2024-10-09",263.7973,266.5255,263.4146,266.3586,2087000.0],["2024-10-10",265.8777,267.811,264.8473,265.4263,2052800.0],["2024-10-11",266.3194,271.9425,265.9464,271.0102,1723200.0],["2024-10-14",271.0102,272.5215,269.9798,271.3635,1399000.0],["2024-10-15",275.338,276.1722,271.7365,272.1388,2264600.0],["2024-10-16",273.6795,276.6137,272.5117,276.4273,2243600.0],["2024-10-17",278.704,281.02,277.2124,280.4508,3571900.0],["2024-10-18",271.6382,273.9935,264.0328,271.6284,7884400.0],["2024-10-21",269.8719,271.2065,264.5039,265.6913,4092700.0],["2024-10-22",265.5735,267.7423,263.5715,267.3203,2595400.0],["2024-10-23",266.9278,268.2527,263.9445,266.1722,2051100.0],["2024-10-24",265.1908,266.1722,263.6991,264.9455,3490600.0],["2024-10-25",266.5843,268.076,261.3832,262.3645,2993300.0],["2024-10-28",264.2193,266.8984,262.6884,266.4077,2336900.0],["2024-10-29",265.2595,266.7315,264.5529,265.3871,1749000.0],["2024-10-30",265.9465,269.9406,265.2301,268.969,2152900.0],["2024-10-31",268.5961,268.969,263.6305,265.0436,2315400.0],["2024-11-01",267.2222,269.6265,265.8974,267.6049,2508300.0],["2024-11-04",267.2517,267.7325,264.6805,265.1516,1944000.0],["2024-11-05",266.653,271.0299,266.1329,270.7943,1859600.0],["2024-11-06",282.6295,291.2948,281.4616,289.6559,5380500.0],["2024-11-07",286.8689,287.5755,279.3419,281.4715,3876900.0],["2024-11-08",281.334,284.6903,280.6177,282.2369,1814400.0],["2024-11-11",285.073,288.6942,285.0141,287.5068,2299500.0],["2024-11-12",286.5549,288.0759,282.2173,283.1299,2251400.0],["2024-11-13",282.5509,285.1907,282.0799,282.2762,2118100.0],["2024-11-14",282.9631,285.1417,282.0014,282.9239,2979400.0],["2024-11-15",282.6295,285.1319,280.1663,281.5205,2614400.0],["2024-11-18",281.5892,282.1584,278.3213,280.2153,2074400.0],["2024-11-19",276.6334,281.2752,276.0642,280.2251,2512900.0],["2024-11-20",280.8139,282.9532,279.7737,282.3448,2387400.0],["2024-11-21",284.4155,288.5863,282.1682,287.5362,2410300.0],["2024-11-22",287.9288,296.2899,287.0554,295.6814,3788900.0],["2024-11-25",297.3988,300.0975,296.8591,299.5185,3478400.0],["2024-11-26",299.911,301.2457,296.3684,299.8718,2130500.0],["2024-11-27",301.2752,302.0799,297.1437,298.5764,1697000.0],["2024-11-29",301.5204,302.0504,298.9886,298.9984,1326600.0],["2024-12-02",300.4999,301.128,294.3174,296.6236,2166900.0],["2024-12-03",298.174,299.3026,295.5244,296.4763,2128700.0],["2024-12-04",296.3684,297.8698,295.1024,296.9572,1561200.0],["2024-12-05",296.6432,297.7717,294.7197,294.9258,2793600.0],["2024-12-06",296.0151,299.0572,295.0141,298.3212,1797600.0],["2024-12-09",298.3998,299.3811,290.6373,291.1868,2377900.0],["2024-12-10",291.8836,299.2928,290.9807,296.4763,2967800.0],["2024-12-11",297.7128,298.4587,293.9543,296.702,2071200.0],["2024-12-12",297.968,298.7727,294.6608,294.7,1668100.0],["2024-12-13",296.8198,298.6451,295.6324,296.5058,1662000.0],["2024-12-16",298.0367,298.5274,295.2202,297.9091,1813700.0],["2024-12-17",296.6922,297.3792,294.1113,295.7207,3611500.0],["2024-12-18",296.9571,297.9287,281.0887,282.4135,3541200.0],["2024-12-19",287.5558,291.3242,285.7697,287.6147,3540200.0],["2024-12-20",286.8984,297.075,286.5549,293.0809,6232400.0],["2024-12-23",290.9513,294.1701,289.6854,293.228,1902400.0],["2024-12-24",293.7089,297.9582,292.443,297.8011,862900.0],["2024-12-26",295.8581,299.2045,295.3968,298.3212,1228900.0],["2024-12-27",295.2398,299.4007,293.1397,295.436,1676000.0],["2024-12-30",291.8051,294.1113,288.6452,291.7855,2392800.0],["2024-12-31",292.492,293.2967,290.1564,291.2555,1231300.0],["2025-01-02",294.4057,294.7394,289.126,292.865,1930100.0],["2025-01-03",295.7668,298.4718,292.6682,298.1275,1979600.0],["2025-01-06",299.3473,300.1637,295.2651,296.9471,2714000.0],["2025-01-07",299.0325,299.4063,291.9993,297.0848,2058800.0],["2025-01-08",296.9668,299.2293,293.9667,297.9013,2061300.0],["2025-01-10",295.5209,296.3963,288.3697,288.5074,2685500.0],["2025-01-13",287.7401,292.8453,286.4023,292.1666,2202800.0],["2025-01-14",294.7044,295.629,291.8813,295.452,2370900.0],["2025-01-15",300.0162,308.8297,299.2391,307.2166,3099500.0],["2025-01-16",307.5904,308.8691,305.0623,306.3903,2361000.0],["2025-01-17",307.9051,310.2462,305.6918,307.4526,2183500.0],["2025-01-21",311.761,314.476,309.8527,312.7545,2779100.0],["2025-01-22",313.1087,317.545,312.489,316.9843,2927400.0],["2025-01-23",318.263,320.9386,316.7285,320.5451,3935800.0],["2025-01-24",319.0992,319.168,308.6035,316.0892,6260100.0],["2025-01-27",312.9316,313.6201,306.7444,311.2495,3099100.0],["2025-01-28",311.4659,312.6758,305.6427,311.8594,2431300.0],["2025-01-29",311.4561,314.2595,309.0068,310.0986,2155400.0],["2025-01-30",311.82,316.6302,310.8364,313.7382,2517400.0],["2025-01-31",315.6662,316.3843,310.3544,312.2627,2033400.0],["2025-02-03",307.0886,311.82,304.1377,311.3577,1997200.0],["2025-02-04",310.0987,312.1742,307.9936,310.6692,1884100.0],["2025-02-05",312.7447,315.4694,309.9511,315.2924,2065700.0],["2025-02-06",317.8204,317.968,312.0266,314.9186,1730400.0],["2025-02-07",315.5875,316.1482,311.1217,311.5938,1607100.0],["2025-02-10",313.2464,313.2464,301.0096,305.1902,3227000.0],["2025-02-11",303.4885,305.4361,301.3342,304.5115,1856100.0],["2025-02-12",301.8359,302.9278,298.944,301.3933,2238400.0],["2025-02-13",302.5245,304.5705,300.8818,302.4753,1975200.0],["2025-02-14",302.4064,306.7542,302.3966,305.9575,1725500.0],["2025-02-18",308.2691,308.5642,303.9803,307.7379,2024500.0],["2025-02-19",305.3083,306.9018,301.8556,304.8558,2148200.0],["2025-02-20",304.659,304.8951,293.8093,298.8948,2830300.0],["2025-02-21",299.9571,299.9571,289.0483,290.573,3280200.0],["2025-02-24",292.2551,294.0945,287.6417,290.7009,2450600.0],["2025-02-25",292.137,293.5339,284.799,288.5467,2511700.0],["2025-02-26",290.3173,294.4486,288.8713,291.2616,1899400.0],["2025-02-27",291.1632,296.0815,288.2516,289.3926,2031800.0],["2025-02-28",291.4485,296.1504,290.15,296.0421,3336300.0],["2025-03-03",296.5045,298.5013,288.3204,290.6616,2342500.0],["2025-03-04",286.8056,287.0023,273.0442,278.838,5901200.0],["2025-03-05",278.3756,281.4446,276.0444,279.5363,2569200.0],["2025-03-06",275.2279,277.5494,270.044,271.1359,2944200.0],["2025-03-07",269.1883,269.69,260.3845,268.7456,3817000.0],["2025-03-10",263.3355,264.2011,253.2432,257.0499,4284100.0],["2025-03-11",253.253,255.9876,249.397,251.2168,4925600.0],["2025-03-12",255.9285,258.5254,250.8332,256.4892,5514900.0],["2025-03-13",255.4072,257.2368,249.3774,252.2398,4194000.0],["2025-03-14",255.8991,262.3027,254.7679,261.2895,4336800.0],["2025-03-17",260.8567,262.0862,257.0007,260.0599,2975800.0],["2025-03-18",260.2763,261.1616,256.204,258.427,3251700.0],["2025-03-19",258.732,267.5652,256.9909,266.2274,2894200.0],["2025-03-20",264.6339,270.0637,263.8371,266.4045,2129500.0],["2025-03-21",263.4732,266.1389,260.8272,266.0898,4229700.0],["2025-03-24",270.7326,273.7033,269.749,273.3196,2651400.0],["2025-03-25",274.3426,275.2181,271.6966,274.7164,2767600.0],["2025-03-26",275.4247,277.5199,270.1129,271.49,2578600.0],["2025-03-27",270.3686,270.9982,266.1192,267.575,2312000.0],["2025-03-28",266.2078,268.1849,258.7123,261.1419,3261500.0],["2025-03-31",258.2008,265.9226,254.7679,264.6536,3946000.0],["2025-04-01",261.3977,266.4439,260.7878,266.0602,2881400.0],["2025-04-02",262.5289,272.7885,262.2141,270.7523,2473700.0],["2025-04-03",255.9482,256.7351,243.1409,243.7705,7736200.0],["2025-04-04",234.8092,235.8455,225.6308,230.6246,9097500.0],["2025-04-07",222.3444,238.7767,217.5479,231.2168,6283600.0],["2025-04-08",242.6158,243.7705,224.3873,228.3646,4782100.0],["2025-04-09",223.9925,261.3082,223.3017,258.9297,8640600.0],["2025-04-10",251.6856,252.1594,235.4014,243.6619,4799900.0],["2025-04-11",243.6619,249.4651,239.961,247.8465,4413500.0],["2025-04-14",253.166,254.2516,248.863,252.0409,3067000.0],["2025-04-15",252.6528,257.2223,251.962,254.4885,3509100.0],["2025-04-16",251.8238,255.5544,246.3661,249.6131,4244900.0],["2025-04-17",249.6427,252.2778,243.8692,248.0241,3907500.0],["2025-04-21",245.5963,246.9879,236.1416,239.3392,4302900.0],["2025-04-22",243.8889,249.9289,243.1487,249.1196,2324100.0],["2025-04-23",258.4461,266.6376,255.8702,256.7387,3872900.0],["2025-04-24",254.6957,264.4959,254.6267,263.8248,2696300.0],["2025-04-25",263.509,265.3447,260.5482,261.3476,1940100.0],["2025-04-28",261.4759,264.4959,259.0974,261.4858,1561500.0],["2025-04-29",261.9595,263.9827,258.4065,263.5287,1730800.0],["2025-04-30",257.548,263.9235,253.847,262.9267,3522700.0],["2025-05-01",264.4959,269.095,263.0353,265.0289,2473800.0],["2025-05-02",270.9109,274.4639,269.5293,273.2302,3099300.0],["2025-05-05",271.8584,277.9082,270.4964,274.3948,2416300.0],["2025-05-06",270.8912,274.4836,270.0325,271.7695,3064000.0],["2025-05-07",273.7138,275.1646,270.3089,272.6282,2329200.0],["2025-05-08",276.0726,281.7671,275.0856,279.9512,3418000.0],["2025-05-09",281.2737,283.2475,279.2702,280.7901,2704600.0],["2025-05-12",293.4523,295.2584,290.8764,295.0117,4089000.0],["2025-05-13",296.0775,299.058,294.913,298.3474,3531700.0],["2025-05-14",299.1863,299.6502,295.5347,296.1762,1954400.0],["2025-05-15",294.153,296.9954,293.1167,295.6334,1955000.0],["2025-05-16",296.4328,297.7059,293.9359,295.8012,2962200.0],["2025-05-19",293.1267,296.9559,291.8239,295.3867,2751300.0],["2025-05-20",292.6134,294.3011,290.3435,292.2976,2706600.0],["2025-05-21",289.2085,290.2744,281.3822,282.2606,3447500.0],["2025-05-22",281.8954,285.2707,281.3427,283.4251,2051800.0],["2025-05-23",278.1352,283.3462,277.7799,281.4908,1724200.0],["2025-05-27",286.7313,290.0178,284.3825,289.9191,2604300.0],["2025-05-28",289.6231,291.518,288.5572,289.5244,1676900.0],["2025-05-29",292.3864,292.7318,288.9717,291.5179,2362200.0],["2025-05-30",291.1133,291.8831,287.817,290.2053,5251700.0],["2025-06-02",288.5275,291.8831,286.5339,291.4686,1751200.0],["2025-06-03",291.3403,294.3505,288.8237,293.5017,2202400.0],["2025-06-04",293.9162,294.7452,291.9324,292.0607,1842100.0],["2025-06-05",292.6232,294.5971,290.2941,292.0903,1696900.0],["2025-06-06",296.3637,299.5318,295.3176,298.5152,2099000.0],["2025-06-09",299.818,299.818,295.663,297.6171,2097800.0],["2025-06-10",297.7553,297.8343,294.1037,295.6038,2045300.0],["2025-06-11",296.2552,299.4232,294.7452,295.1893,2013500.0],["2025-06-12",292.7911,294.6761,290.156,294.0938,1604500.0],["2025-06-13",288.7249,289.4947,282.4086,284.0272,3405600.0],["2025-06-16",287.1261,292.5739,286.228,290.3731,2307800.0],["2025-06-17",288.2709,290.7383,287.1459,288.9815,2625800.0],["2025-06-18",288.2611,295.3274,288.2611,292.5443,3691500.0],["2025-06-20",293.6891,295.8308,292.7615,294.6859,5687000.0],["2025-06-23",292.9391,295.9492,288.0637,295.7124,3101700.0],["2025-06-24",299.137,305.1769,298.1994,304.3479,2805900.0],["2025-06-25",304.8513,306.7067,303.1636,304.5552,2467200.0],["2025-06-26",305.5323,308.1871,304.1407,307.3482,3255200.0],["2025-06-27",309.9734,315.9344,309.0062,313.0428,4605500.0],["2025-06-30",314.4146,315.9443,313.4375,314.8094,3416600.0],["2025-07-01",312.7861,320.1387,312.1644,318.3129,3836200.0],["2025-07-02",318.7669,322.3495,317.1385,321.3527,3040200.0],["2025-07-03",321.887,325.6567,320.7491,324.6573,1541800.0],["2025-07-07",324.0538,324.9344,316.8707,319.3145,2160300.0],["2025-07-08",321.0361,321.0361,313.5957,313.6253,2643900.0],["2025-07-09",315.2876,317.5336,313.9519,313.9915,2424200.0],["2025-07-10",314.4861,322.6488,314.1398,321.7979,2844400.0],["2025-07-11",319.5619,320.9173,315.8219,316.089,2091200.0],["2025-07-14",315.9109,318.3647,314.318,317.5237,1890900.0],["2025-07-15",315.2381,316.0692,307.1446,307.3623,3006500.0],["2025-07-16",309.1334,309.1829,303.3651,308.5991,2921900.0],["2025-07-17",307.6295,313.6253,307.293,312.0126,3223300.0],["2025-07-18",308.5595,308.5595,299.3085,304.6909,5481100.0],["2025-07-21",304.7008,305.898,299.7636,299.7636,2667200.0],["2025-07-22",299.7735,302.9198,298.5367,300.9212,2296100.0],["2025-07-23",304.7404,306.3136,302.0096,305.3934,2139100.0],["2025-07-24",305.0372,307.2139,303.751,304.9877,2288100.0],["2025-07-25",306.1453,309.3411,304.2555,308.3121,2149300.0],["2025-07-28",308.3023,310.1822,306.0167,307.4514,1653800.0],["2025-07-29",309.5984,310.3009,304.592,305.2747,1796400.0],["2025-07-30",305.2845,305.4824,298.1805,300.1989,3132400.0],["2025-07-31",298.7049,300.6937,294.9155,296.1423,2718200.0],["2025-08-01",290.9182,291.7889,285.2884,291.1557,3012900.0],["2025-08-04",292.4122,295.9345,292.4023,295.4299,1876000.0],["2025-08-05",296.6767,297.1714,292.1056,293.5006,2181000.0],["2025-08-06",294.0646,294.8957,291.3239,292.4123,3430500.0],["2025-08-07",294.5494,295.1331,287.5542,291.6108,2842500.0],["2025-08-08",293.8568,294.9748,291.4228,294.2822,1778100.0],["2025-08-11",293.9755,294.2921,291.7691,293.0949,2316700.0],["2025-08-12",295.7367,301.8414,295.3211,300.0011,2170500.0],["2025-08-13",301.4654,304.3446,299.2293,303.6223,2586800.0],["2025-08-14",302.3064,304.6909,299.3085,304.4732,2108300.0],["2025-08-15",306.1849,306.5312,301.0202,302.2372,2728000.0],["2025-08-18",301.0498,303.9884,299.5855,303.8004,2115100.0],["2025-08-19",303.4145,305.3043,301.3467,302.8605,2215800.0],["2025-08-20",302.4944,305.7496,300.6541,305.1361,2481700.0],["2025-08-21",303.5432,305.2548,300.8025,304.9086,1848500.0],["2025-08-22",306.9369,318.3053,306.8676,315.7823,2785200.0],["2025-08-25",315.6833,316.5639,312.072,312.4578,1599600.0],["2025-08-26",311.6861,317.395,310.7956,317.207,1848600.0],["2025-08-27",316.5342,320.0961,316.1285,319.0473,1970100.0],["2025-08-28",320.5611,324.0736,318.5922,323.5294,2194800.0],["2025-08-29",323.8163,328.5458,323.3513,327.774,2981300.0],["2025-09-02",323.2029,327.8729,319.2947,327.675,3225100.0],["2025-09-03",327.2496,328.5556,318.0084,320.2841,3439000.0],["2025-09-04",321.5604,327.5365,319.4035,327.1506,2485100.0],["2025-09-05",327.1902,328.9415,321.788,322.7675,2971800.0],["2025-09-08",323.0545,323.9845,320.571,321.9661,2264400.0],["2025-09-09",319.3739,323.1336,317.4049,320.9074,2056000.0],["2025-09-10",319.5717,321.2141,317.8402,319.9279,1846600.0],["2025-09-11",320.0764,327.1903,319.0078,325.8348,2825900.0],["2025-09-12",326.1118,326.1118,320.6205,321.8672,2000300.0],["2025-09-15",322.5994,326.7747,322.5499,323.7966,1646300.0],["2025-09-16",324.3308,324.5188,320.2742,323.5789,1987600.0],["2025-09-17",325.4192,333.9282,324.9245,332.4441,3586500.0],["2025-09-18",334.9176,338.8456,331.4547,338.0541,3204000.0],["2025-09-19",338.9049,340.7156,336.1247,337.5099,8632000.0],["2025-09-22",335.9169,341.8534,334.7988,337.3713,3328000.0],["2025-09-23",338.3211,345.4944,336.4116,337.8561,2697600.0],["2025-09-24",339.3403,341.3488,334.9275,336.8766,2279100.0],["2025-09-25",333.3444,337.1636,330.4652,336.5798,2223900.0],["2025-09-26",337.8364,339.6965,335.4321,338.0639,1728600.0],["2025-09-29",340.1219,341.2004,334.9176,338.6873,1658100.0],["2025-09-30",337.9848,339.3304,324.6771,328.6447,3327300.0],["2025-10-01",327.497,332.2165,324.9245,325.0828,2598800.0],["2025-10-02",324.9739,328.4666,322.8269,326.9825,1907600.0],["2025-10-03",328.4864,328.526,325.2411,326.745,2404000.0],["2025-10-06",328.4863,330.4652,322.7972,328.4764,2116200.0],["2025-10-07",329.1295,331.3952,322.2926,324.499,1708900.0],["2025-10-08",325.1916,325.6665,320.1555,320.3929,2184300.0],["2025-10-09",323.0248,324.8354,320.6205,321.0064,2094800.0],["2025-10-10",322.5736,325.4502,313.3983,313.7058,2684700.0],["2025-10-13",316.5924,321.7404,316.4832,320.5104,1693100.0],["2025-10-14",319.0126,333.6137,317.9116,330.1619,2810400.0],["2025-10-15",331.1636,334.199,327.6126,327.9895,2186000.0],["2025-10-16",328.3466,329.8147,317.4156,320.5104,3268000.0],["2025-10-17",329.6956,345.8838,328.3268,343.8206,7025200.0],["2025-10-20",344.5844,347.3915,339.8827,346.6575,3465400.0],["2025-10-21",349.2464,353.7894,347.9569,352.3511,2658400.0],["2025-10-22",352.4107,354.8409,346.3599,349.1572,2710000.0],["2025-10-23",349.8714,353.3034,347.7189,352.0635,1892600.0],["2025-10-24",355.5055,359.3938,353.9878,354.6723,2397500.0],["2025-10-27",359.0764,359.9096,356.0113,358.7491,2179900.0],["2025-10-28",358.3027,359.6021,356.5371,358.1143,1416800.0],["2025-10-29",356.1006,359.0764,353.0058,355.3269,1840500.0],["2025-10-30",355.6939,362.7961,355.069,355.9816,2045100.0],["2025-10-31",354.1168,359.0665,353.1249,357.8167,2155600.0],["2025-11-03",358.0845,360.604,355.9519,358.6995,1822900.0],["2025-11-04",356.4181,359.6121,353.968,357.5786,1887800.0],["2025-11-05",356.7851,364.8494,353.5316,362.8457,2195800.0],["2025-11-06",363.0838,366.2778,359.4831,362.7763,2354600.0],["2025-11-07",361.1992,367.0118,358.0845,365.5636,2752200.0],["2025-11-10",366.496,368.7973,359.8303,364.9089,2876800.0],["2025-11-11",364.9188,370.0669,363.302,367.1705,2132900.0],["2025-11-12",368.1128,374.1834,367.5177,369.7594,2961500.0],["2025-11-13",368.093,370.8704,360.4056,361.7844,2273500.0],["2025-11-14",358.878,359.2748,352.5297,354.2953,2943500.0],["2025-11-17",353.3431,355.3369,336.6589,338.494,3599000.0],["2025-11-18",334.1295,340.954,331.4017,337.9088,4216800.0],["2025-11-19",338.9503,342.5311,337.9881,341.8566,2005000.0],["2025-11-20",347.1436,350.2781,337.5715,341.0234,3095700.0],["2025-11-21",342.8089,353.4324,341.5194,350.04,3044100.0],["2025-11-24",350.7641,353.5117,347.3519,353.0554,3330900.0],["2025-11-25",354.1664,360.852,352.4405,359.7113,2059400.0],["2025-11-26",359.7807,363.7682,359.7807,361.0305,1679900.0],["2025-11-28",362.7366,364.5618,361.0702,362.32,872300.0],["2025-12-01",360.9214,363.5698,357.2314,357.4001,2229100.0],["2025-12-02",359.1558,360.723,354.464,357.7869,2135400.0],["2025-12-03",358.1043,367.2102,357.8861,365.1569,2651800.0],["2025-12-04",366.0099,370.0471,365.1569,368.1525,2027200.0],["2025-12-05",366.4663,371.8524,366.0794,367.359,1978700.0],["2025-12-08",366.9225,367.0118,357.7869,359.3542,2581400.0],["2025-12-09",360.0981,365.0974,359.5724,360.971,2197600.0],["2025-12-10",360.0683,374.9273,360.0683,372.5368,2804400.0],["2025-12-11",373.4593,382.8032,372.5665,381.7815,2975800.0],["2025-12-12",383.3686,384.3605,375.5424,379.4704,2477800.0],["2025-12-15",381.2955,382.6346,376.8021,379.4803,2734700.0],["2025-12-16",380.8987,381.6724,375.7606,377.675,2584400.0],["2025-12-17",378.4685,381.236,371.5251,372.5765,2973900.0],["2025-12-18",376.931,377.4667,370.8307,372.4872,2884400.0],["2025-12-19",372.5071,374.5008,369.7594,373.4692,7934300.0],["2025-12-22",375.2745,379.3315,374.0346,377.7742,2747400.0],["2025-12-23",377.675,381.4443,377.0302,379.1034,1768200.0],["2025-12-24",379.1033,381.6228,377.665,380.0159,817100.0],["2025-12-26",379.2422,379.5795,377.1989,377.9726,1114900.0],["2025-12-29",377.923,378.3098,371.9417,372.2888,1736800.0],["2025-12-30",372.0012,372.3979,369.938,370.3744,1319500.0],["2025-12-31",370.2554,371.3465,366.8829,366.9622,1469300.0],["2026-01-02",367.33,370.6802,365.0932,370.5411,2076100.0],["2026-01-05",370.1136,381.4467,370.0639,377.5695,2362000.0],["2026-01-06",378.1362,383.9916,374.0006,381.3075,2544100.0],["2026-01-07",381.6454,382.729,374.3088,375.9988,2178600.0],["2026-01-08",375.9491,382.8682,374.2989,380.7309,2707700.0],["2026-01-09",380.7508,382.6297,371.6346,373.4041,2767700.0],["2026-01-12",358.3829,359.9139,353.4222,357.4782,7015900.0],["2026-01-13",357.4882,358.1741,353.8596,355.8976,3775000.0],["2026-01-14",354.3467,356.2853,348.6603,356.1561,3583400.0],["2026-01-15",356.2654,358.9794,353.6409,355.2713,2868300.0],["2026-01-16",359.0291,367.2306,357.7864,362.6477,3555100.0],["2026-01-20",353.9093,359.039,349.2866,350.1217,3049600.0],["2026-01-21",350.231,360.5004,350.2012,357.4981,2780300.0],["2026-01-22",360.5998,367.9265,360.5998,365.8587,2628500.0],["2026-01-23",360.5998,361.6138,356.1461,359.5659,2801800.0],["2026-01-26",360.063,362.7272,358.5419,361.1167,2131200.0],["2026-01-27",361.1267,361.2858,353.6807,357.3391,1916000.0],["2026-01-28",357.1303,359.4466,354.4561,354.8935,2386500.0],["2026-01-29",358.1542,360.1624,353.5614,356.3946,4217500.0],["2026-01-30",352.9152,353.9193,342.4768,350.1018,5381200.0],["2026-02-02",348.2925,353.2134,344.9721,350.7579,2603200.0],["2026-02-03",351.8515,356.2654,344.8628,347.5768,2854600.0],["2026-02-04",347.5767,355.2315,345.499,351.593,3241900.0],["2026-02-05",348.4913,355.2216,346.3042,352.5374,4074900.0],["2026-02-06",356.0964,359.2677,352.607,357.0408,3301700.0],["2026-02-09",356.8917,359.6156,353.5912,357.5478,2219700.0],["2026-02-10",357.5081,367.33,357.2197,361.067,3506900.0],["2026-02-11",365.4014,367.3301,351.8714,351.931,3437100.0],["2026-02-12",354.4064,356.9513,338.381,340.8664,4141900.0],["2026-02-13",340.588,342.8447,334.2355,335.518,3814400.0],["2026-02-17",336.7408,344.5944,336.015,342.5067,3186000.0],["2026-02-18",344.0575,346.006,342.9739,344.2066,1900600.0],["2026-02-19",341.7313,342.5962,336.3033,340.6377,2786500.0],["2026-02-20",339.5442,344.2464,336.5121,344.147,2738900.0],["2026-02-23",341.3336,343.799,315.2875,319.3535,7092600.0],["2026-02-24",318.6079,321.6897,314.2138,318.5979,7925900.0],["2026-02-25",321.5604,327.1971,320.4271,325.1691,3843800.0],["2026-02-26",327.9029,334.6431,327.8135,333.3508,3215500.0],["2026-02-27",319.0154,319.6219,305.8432,307.0859,9817300.0],["2026-03-02",301.4194,308.597,299.5107,305.6245,6280000.0],["2026-03-03",298.3476,307.593,297.9897,306.0123,5673100.0],["2026-03-04",307.2947,310.625,305.1971,309.3823,4055200.0],["2026-03-05",305.0579,307.6824,303.01,305.4058,4601800.0],["2026-03-06",298.9142,301.2206,292.7805,299.2323,5500100.0],["2026-03-09",292.8003,304.5012,290.7126,303.5866,4695000.0],["2026-03-10",304.1532,306.4397,299.2522,301.3697,3488800.0],["2026-03-11",300.6937,305.048,299.0832,304.193,3512200.0],["2026-03-12",298.775,303.0498,296.9757,300.1171,3602400.0],["2026-03-13",302.5328,303.9147,298.0791,298.1984,2645800.0],["2026-03-16",299.2423,302.2445,294.0927,296.4488,3604200.0],["2026-03-17",302.0755,304.4913,298.0791,298.5066,3616000.0],["2026-03-18",297.3932,299.3019,291.6372,292.6612,3303100.0],["2026-03-19",290.5635,295.8722,289.5694,293.198,3027200.0],["2026-03-20",293.2377,294.7587,289.2612,293.7646,7116500.0],["2026-03-23",303.1889,303.1889,296.2101,300.137,4319800.0],["2026-03-24",297.0552,302.0556,296.2002,300.2264,3639100.0],["2026-03-25",303.2088,304.5807,295.1663,298.4768,2823800.0],["2026-03-26",296.8166,300.9224,294.1126,297.6318,2887500.0],["2026-03-27",295.5441,296.2003,289.7881,290.5536,2751000.0],["2026-03-30",292.9494,299.6896,291.9752,295.7429,3851100.0],["2026-03-31",301.2007,302.6819,295.8324,300.7036,3516600.0],["2026-04-01",304.9684,305.4456,297.8704,299.6797,3403300.0],["2026-04-02",294.5936,301.9235,291.7813,299.3605,2105500.0],["2026-04-06",297.9444,304.9552,297.5954,304.8954,2185200.0],["2026-04-07",301.7041,306.2816,300.8863,306.1918,2265500.0],["2026-04-08",316.3839,321.6196,314.0802,315.4764,3654200.0],["2026-04-09",313.452,317.2815,311.3278,316.9025,1996200.0],["2026-04-10",316.5036,317.1319,312.2752,312.6442,1991300.0],["2026-04-13",310.3305,323.3349,309.1537,322.936,2581800.0],["2026-04-14",324.1128,328.0121,322.8662,326.0674,2288700.0],["2026-04-15",327.9822,331.4926,326.3467,328.1617,2542300.0],["2026-04-16",327.8725,330.266,324.3422,324.8707,2018700.0],["2026-04-17",329.0991,339.0519,328.6304,330.7845,4775500.0],["2026-04-20",330.7745,333.8262,328.6304,328.9695,2280600.0],["2026-04-21",330.8942,337.167,327.5534,328.8897,2916800.0],["2026-04-22",330.2061,333.5868,327.1046,331.9912,4339800.0],["2026-04-23",331.2932,331.2932,313.8908,317.6804,4580600.0],["2026-04-24",315.646,317.9497,311.6469,313.2226,2968100.0],["2026-04-27",312.1655,318.0893,312.1655,317.9696,2553000.0],["2026-04-28",320.8218,322.8164,314.1002,315.0376,6101400.0],["2026-04-29",316.015,316.6831,313.1528,314.7883,3136000.0],["2026-04-30",312.5145,322.9659,311.3777,322.1681,4587900.0],["2026-05-01",323.5842,324.1128,318.5879,318.8073,2385600.0],["2026-05-04",319.8943,322.0185,316.5934,318.3386,2692000.0],["2026-05-05",319.4057,319.7248,313.6414,315.0875,2658400.0],["2026-05-06",319.1264,323.8934,319.1264,321.0212,2933600.0],["2026-05-07",321.4501,323.654,315.9352,317.82,3350500.0],["2026-05-08",318.2189,319.1763,312.7539,315.1673,6802200.0],["2026-05-11",314.4293,315.5363,310.9588,311.4674,3081600.0],["2026-05-12",311.4774,314.0902,310.2308,313.452,2275500.0],["2026-05-13",310.2707,311.248,306.9198,308.7648,2967000.0],["2026-05-14",312.1655,313.821,310.1809,311.9162,3240500.0],["2026-05-15",311.4375,314.6287,311.1483,312.6242,2649600.0],["2026-05-18",313.432,314.7983,309.5526,311.3876,2274200.0],["2026-05-19",309.8917,312.1356,306.7902,308.4656,2918400.0],["2026-05-20",309.1537,310.0214,302.2128,308.9742,4577100.0],["2026-05-21",307.7077,309.9017,304.7757,308.8546,1992700.0],["2026-05-22",312.4248,313.5716,309.8019,310.9289,2209200.0],["2026-05-26",313.1827,313.7113,308.7548,309.8718,2410400.0],["2026-05-27",312.9633,316.6233,310.8291,311.6868,3015600.0],["2026-05-28",310.151,314.6387,305.394,314.2598,3599800.0],["2026-05-29",314.7085,318.3685,311.7367,315.6061,4530400.0],["2026-06-01",312.3051,313.9406,309.7521,312.6841,2621800.0],["2026-06-02",312.4746,312.8437,309.4928,310.1211,2116700.0],["2026-06-03",307.8373,309.5127,299.2109,299.7495,3939200.0],["2026-06-04",304.9353,314.1002,304.6062,311.6768,2992200.0],["2026-06-05",313.063,313.6414,307.4683,309.8119,2445700.0],["2026-06-08",309.1537,313.1029,308.9044,311.4474,2500500.0],["2026-06-09",314.1401,321.6595,313.7811,317.5109,2634300.0],["2026-06-10",318.0095,319.4356,312.4248,312.4846,2525400.0],["2026-06-11",314.1102,318.6577,308.7947,317.6205,2589900.0],["2026-06-12",320.9215,324.7311,318.2089,324.5516,2223000.0],["2026-06-15",328.8,339.0718,328.8,334.4644,3353000.0],["2026-06-16",335.9105,341.2559,334.5343,339.8098,3657300.0],["2026-06-17",340.4581,346.0029,338.4037,339.6104,3982100.0],["2026-06-18",345.4045,347.2495,337.0474,337.0773,4490800.0],["2026-06-22",337.0574,339.3212,334.9631,337.1471,3006200.0],["2026-06-23",334.265,337.6059,333.0284,336.8579,3549800.0],["2026-06-24",335.9205,343.5795,335.2922,341.6248,2639300.0],["2026-06-25",344.0582,351.5577,339.9893,341.5251,3523100.0],["2026-06-26",341.0564,343.0709,337.3964,339.4308,5899700.0],["2026-06-29",340.847,343.1108,338.3638,339.9494,2604900.0],["2026-06-30",341.0664,343.2005,335.6512,337.3266,3527300.0],["2026-07-01",340.5976,349.5432,336.808,347.05,2918000.0],["2026-07-02",349.47,352.09,346.02,351.96,2440600.0],["2026-07-06",352.21,358.1699,350.585,356.03,3525185.225814],["2026-07-07",358.54,359.5899,349.24,349.58,2908622.927916],["2026-07-08",345.45,346.81,333.5601,336.39,3569017.082078],["2026-07-09",337.01,348.51,335.29,346.72,3475165.61647],["2026-07-10",351.22,352.9899,345.925,350.58,2792717.392197],["2026-07-13",356.6,357.59,352.7,354.43,2623576.905598],["2026-07-14",353.09,361,352.47,355.06,3528556.239188],["2026-07-15",356.14,362.72,356.14,358.44,2524975.872179],["2026-07-16",359.35,363.1375,358.16,361.57,2418907.639445],["2026-07-17",356.58,358.8,351.82,355.35,2646977.42219],["2026-07-20",355.8,357.4,350.9605,351.93,2310661.248719],["2026-07-21",353.57,354.8735,348.24,350.79,2456608.982871],["2026-07-22",348.82,349.7,345.04,348.74,2464419.093986],["2026-07-23",343.39,344.91,338.2,340.84,4296142.700629],["2026-07-24",326.12,329.05,318.2,326.17,6359684.319525],["2026-07-27",331.5,336.61,329.79,335.39,3773891.6281],["2026-07-28",335.5,336.82,331.43,336.63,3533466.664803],["2026-07-29",333.62,336.3935,330,331.5,3437192.122973],["2026-07-30",331.97,337.8,329.07,337.52,2859357.323855],["2026-07-31",338.28,340.3,336,336.25,2348698.623172]]}