{"t":"BDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.8704,0.8939,0.8704,0.8733,961683.0],["1973-02-22",0.8762,0.9027,0.8762,0.8821,229469.0],["1973-02-23",0.8851,0.8998,0.8851,0.8909,237813.0],["1973-02-26",0.8909,0.9056,0.8909,0.9027,356720.0],["1973-02-27",0.9027,0.9086,0.8674,0.8674,623738.0],["1973-02-28",0.8757,0.8995,0.8698,0.8935,385925.0],["1973-03-01",0.8935,0.8995,0.8817,0.8817,208608.0],["1973-03-02",0.8817,0.9054,0.8609,0.9054,456852.0],["1973-03-05",0.9054,0.9113,0.9024,0.9054,79271.0],["1973-03-06",0.9084,0.9203,0.9084,0.9143,241985.0],["1973-03-07",0.9143,0.9262,0.9113,0.9202,477712.0],["1973-03-08",0.9292,0.947,0.9292,0.9321,703009.0],["1973-03-09",0.9321,0.9321,0.9203,0.9262,125165.0],["1973-03-12",0.9262,0.9262,0.9173,0.9232,83443.0],["1973-03-13",0.9232,0.9262,0.9173,0.9262,362978.0],["1973-03-14",0.9262,0.9381,0.9262,0.9292,160628.0],["1973-03-15",0.9321,0.941,0.9321,0.9321,131423.0],["1973-03-16",0.9292,0.9292,0.8995,0.9024,448507.0],["1973-03-19",0.9024,0.9113,0.8846,0.8876,135595.0],["1973-03-20",0.8876,0.8965,0.8876,0.8876,116820.0],["1973-03-21",0.8876,0.9054,0.8787,0.8787,187747.0],["1973-03-22",0.8668,0.8668,0.8549,0.8579,287879.0],["1973-03-23",0.8579,0.8668,0.8549,0.8638,173145.0],["1973-03-26",0.8638,0.8728,0.8549,0.8668,248244.0],["1973-03-27",0.8757,0.8876,0.8757,0.8817,108476.0],["1973-03-28",0.8817,0.8935,0.8787,0.8846,118907.0],["1973-03-29",0.8846,0.8876,0.8728,0.8846,202350.0],["1973-03-30",0.8846,0.8906,0.8817,0.8817,75099.0],["1973-04-02",0.8817,0.8846,0.8698,0.8698,146026.0],["1973-04-03",0.8698,0.8817,0.8638,0.8668,208608.0],["1973-04-04",0.8698,0.8817,0.8698,0.8698,106390.0],["1973-04-05",0.8698,0.8757,0.8609,0.8609,173145.0],["1973-04-06",0.8609,0.8787,0.8579,0.8668,350461.0],["1973-04-09",0.8668,0.8787,0.852,0.8787,187747.0],["1973-04-10",0.8787,0.8935,0.8787,0.8935,573672.0],["1973-04-11",0.8935,0.9084,0.8876,0.8965,321256.0],["1973-04-12",0.9054,0.9203,0.9054,0.9113,302482.0],["1973-04-13",0.9113,0.9232,0.9084,0.9143,306654.0],["1973-04-16",0.9113,0.9113,0.9054,0.9054,60496.0],["1973-04-17",0.9054,0.9143,0.9024,0.9143,158542.0],["1973-04-18",0.9143,0.9143,0.9054,0.9113,100132.0],["1973-04-19",0.9113,0.9232,0.9084,0.9232,358806.0],["1973-04-23",0.9232,0.9292,0.9173,0.9262,139767.0],["1973-04-24",0.9262,0.9292,0.8668,0.8757,481884.0],["1973-04-25",0.8757,0.8757,0.8431,0.8431,271190.0],["1973-04-26",0.846,0.8757,0.846,0.8757,335859.0],["1973-04-27",0.8757,0.8787,0.852,0.8579,214866.0],["1973-04-30",0.8579,0.8668,0.8401,0.8668,204436.0],["1973-05-01",0.8668,0.8728,0.849,0.8668,181489.0],["1973-05-02",0.8817,0.9024,0.8817,0.8906,304568.0],["1973-05-03",0.8846,0.8846,0.8698,0.8787,446421.0],["1973-05-04",0.8787,0.9024,0.8787,0.9024,584102.0],["1973-05-07",0.9024,0.9143,0.9024,0.9143,248244.0],["1973-05-08",0.9143,0.9262,0.9084,0.9262,164800.0],["1973-05-09",0.9262,0.9321,0.9143,0.9292,181489.0],["1973-05-10",0.9292,0.9351,0.9113,0.9202,375494.0],["1973-05-11",0.9143,0.9143,0.8965,0.8965,308740.0],["1973-05-14",0.8965,0.8965,0.8549,0.8549,267018.0],["1973-05-15",0.8549,0.8698,0.8401,0.8668,394269.0],["1973-05-16",0.8668,0.8698,0.8579,0.8698,135595.0],["1973-05-17",0.8698,0.8757,0.8609,0.8668,110562.0],["1973-05-18",0.8668,0.8698,0.852,0.8549,194005.0],["1973-05-21",0.849,0.849,0.8401,0.849,352548.0],["1973-05-22",0.849,0.8728,0.8431,0.8431,202350.0],["1973-05-23",0.8609,0.8817,0.8609,0.8787,141853.0],["1973-05-24",0.8787,0.9262,0.8728,0.9262,223211.0],["1973-05-25",0.9262,0.944,0.9173,0.9381,348375.0],["1973-05-29",0.9351,0.9351,0.9113,0.9113,133509.0],["1973-05-30",0.9024,0.9024,0.8728,0.8817,231555.0],["1973-05-31",0.8817,0.8817,0.8698,0.8698,725956.0],["1973-06-01",0.8698,0.8698,0.852,0.8549,742644.0],["1973-06-04",0.852,0.852,0.8342,0.8342,388011.0],["1973-06-05",0.8342,0.8401,0.8253,0.8312,308740.0],["1973-06-06",0.8312,0.852,0.8193,0.8193,175231.0],["1973-06-07",0.8193,0.8312,0.8074,0.8074,198178.0],["1973-06-08",0.8164,0.8312,0.8164,0.8282,141853.0],["1973-06-11",0.8282,0.8549,0.8282,0.846,304568.0],["1973-06-12",0.8549,0.8698,0.8549,0.8638,79271.0],["1973-06-13",0.8638,0.8846,0.8638,0.8757,310826.0],["1973-06-14",0.8728,0.8728,0.8668,0.8668,60496.0],["1973-06-15",0.8668,0.8668,0.8549,0.8549,85529.0],["1973-06-18",0.8549,0.8579,0.852,0.852,154370.0],["1973-06-19",0.852,0.852,0.8074,0.8074,365064.0],["1973-06-20",0.8134,0.8193,0.8134,0.8193,141853.0],["1973-06-21",0.8193,0.8223,0.7896,0.7985,196092.0],["1973-06-22",0.7985,0.8282,0.7956,0.7956,248244.0],["1973-06-25",0.7956,0.7985,0.7867,0.7867,314998.0],["1973-06-26",0.7867,0.7985,0.7867,0.7985,110562.0],["1973-06-27",0.7985,0.8045,0.7985,0.7985,73013.0],["1973-06-28",0.8074,0.8193,0.8074,0.8074,141853.0],["1973-06-29",0.8074,0.8164,0.8015,0.8104,129337.0],["1973-07-02",0.8074,0.8074,0.7837,0.7837,91788.0],["1973-07-03",0.7837,0.7837,0.7807,0.7837,108476.0],["1973-07-05",0.7867,0.7956,0.7867,0.7896,50066.0],["1973-07-06",0.7837,0.7837,0.7689,0.7778,135595.0],["1973-07-09",0.7778,0.7926,0.7689,0.7837,177317.0],["1973-07-10",0.7956,0.8104,0.7956,0.8074,162714.0],["1973-07-11",0.8193,0.849,0.8193,0.849,185661.0],["1973-07-12",0.849,0.8668,0.8431,0.8579,225297.0],["1973-07-13",0.8579,0.8579,0.849,0.852,194005.0],["1973-07-16",0.852,0.8906,0.849,0.8906,114734.0],["1973-07-17",0.9024,0.947,0.9024,0.9202,427646.0],["1973-07-18",0.9173,0.9173,0.9024,0.9173,404700.0],["1973-07-19",0.9173,0.9351,0.8935,0.9143,210694.0],["1973-07-20",0.9173,0.9351,0.9173,0.9202,348375.0],["1973-07-23",0.9173,0.9173,0.9024,0.9113,250330.0],["1973-07-24",0.9113,0.9143,0.8965,0.9024,667546.0],["1973-07-25",0.9113,0.9321,0.9113,0.9292,431819.0],["1973-07-26",0.9292,0.9707,0.9262,0.9529,980458.0],["1973-07-27",0.9529,0.9648,0.944,0.9618,417216.0],["1973-07-30",0.9618,0.9618,0.9499,0.9529,385925.0],["1973-07-31",0.944,0.944,0.9292,0.9292,60496.0],["1973-08-01",0.9232,0.9232,0.8995,0.9084,202350.0],["1973-08-02",0.9084,0.9084,0.8995,0.9024,64668.0],["1973-08-03",0.9024,0.9084,0.8787,0.8846,362978.0],["1973-08-06",0.8876,0.9084,0.8876,0.9084,185661.0],["1973-08-07",0.9084,0.9321,0.9024,0.9321,404700.0],["1973-08-08",0.9262,0.9262,0.9084,0.9262,91788.0],["1973-08-09",0.9262,0.9321,0.9143,0.9202,158542.0],["1973-08-10",0.9203,0.9321,0.9113,0.9143,216952.0],["1973-08-13",0.9143,0.9203,0.9054,0.9084,152284.0],["1973-08-14",0.9084,0.9084,0.8965,0.8965,127251.0],["1973-08-15",0.8906,0.8906,0.8817,0.8817,158542.0],["1973-08-16",0.8817,0.8965,0.8579,0.8638,204436.0],["1973-08-17",0.8609,0.8609,0.8579,0.8579,47980.0],["1973-08-20",0.8579,0.8609,0.849,0.8549,85529.0],["1973-08-21",0.852,0.852,0.8371,0.8431,95960.0],["1973-08-22",0.8371,0.8371,0.8134,0.8134,114734.0],["1973-08-23",0.8134,0.8371,0.8134,0.8282,803141.0],["1973-08-24",0.8282,0.8282,0.8193,0.8223,133509.0],["1973-08-27",0.8312,0.8668,0.8312,0.8638,223211.0],["1973-08-28",0.8757,0.8935,0.8757,0.8906,131423.0],["1973-08-29",0.8906,0.9054,0.8846,0.8906,392183.0],["1973-08-30",0.8906,0.8935,0.8846,0.8906,123079.0],["1973-08-31",0.8906,0.8995,0.8817,0.8965,158542.0],["1973-09-04",0.8965,0.9084,0.8906,0.8995,310826.0],["1973-09-05",0.8995,0.9054,0.8935,0.8935,202350.0],["1973-09-06",0.8995,0.9113,0.8995,0.9054,221124.0],["1973-09-07",0.9113,0.944,0.9113,0.944,321256.0],["1973-09-10",0.944,0.944,0.9292,0.9351,166886.0],["1973-09-11",0.9321,0.9321,0.9113,0.9262,212780.0],["1973-09-12",0.9262,0.9292,0.9232,0.9262,45894.0],["1973-09-13",0.9262,0.9381,0.9143,0.9143,250330.0],["1973-09-14",0.9143,0.9262,0.9143,0.9262,229469.0],["1973-09-17",0.9262,0.9351,0.9113,0.9321,179403.0],["1973-09-18",0.9321,0.9351,0.9203,0.9262,118907.0],["1973-09-19",0.9262,0.9321,0.9024,0.9321,504831.0],["1973-09-20",0.9321,0.9351,0.9084,0.9202,166886.0],["1973-09-21",0.9203,0.941,0.9054,0.9113,594533.0],["1973-09-24",0.9113,0.9232,0.9113,0.9173,127251.0],["1973-09-25",0.9173,0.947,0.9084,0.9381,377580.0],["1973-09-26",0.944,0.9796,0.944,0.9796,609135.0],["1973-09-27",0.9796,1.0063,0.9677,0.9677,540295.0],["1973-09-28",0.9677,0.9737,0.9677,0.9737,181489.0],["1973-10-01",0.9737,0.9826,0.9677,0.9737,237813.0],["1973-10-02",0.9737,0.9796,0.9707,0.9796,314998.0],["1973-10-03",0.9796,0.9945,0.9737,0.9737,133509.0],["1973-10-04",0.9737,0.9885,0.9648,0.9885,271190.0],["1973-10-05",0.9885,1.0212,0.9826,1.0152,456852.0],["1973-10-08",1.0152,1.0301,0.9974,1.0301,314998.0],["1973-10-09",1.0301,1.042,1.0241,1.0271,248244.0],["1973-10-10",1.0271,1.042,1.0152,1.0152,285793.0],["1973-10-11",1.0152,1.039,1.0123,1.0271,114734.0],["1973-10-12",1.0271,1.042,1.0271,1.042,233641.0],["1973-10-15",1.042,1.042,1.0152,1.0152,267018.0],["1973-10-16",1.0034,1.0034,0.9915,1.0034,200264.0],["1973-10-17",1.0034,1.0182,1.0004,1.0123,118907.0],["1973-10-18",1.0093,1.0093,1.0004,1.0093,219038.0],["1973-10-19",1.0093,1.0331,1.0093,1.0093,377580.0],["1973-10-22",1.0093,1.0093,0.9796,0.9974,175231.0],["1973-10-23",0.9974,1.0331,0.9974,1.0331,187747.0],["1973-10-24",1.0331,1.039,1.0063,1.0241,152284.0],["1973-10-25",1.0241,1.0271,1.0034,1.0241,289965.0],["1973-10-26",1.0241,1.0301,1.0152,1.0271,216952.0],["1973-10-29",1.0271,1.0509,1.0241,1.039,271190.0],["1973-10-30",1.039,1.042,1.0241,1.0301,210694.0],["1973-10-31",1.0301,1.036,1.0212,1.0271,177317.0],["1973-11-01",1.0271,1.0479,1.0212,1.0241,348375.0],["1973-11-02",1.0212,1.0212,0.9737,0.9737,1168205.0],["1973-11-05",0.9677,0.9677,0.9232,0.9232,235727.0],["1973-11-06",0.9262,0.944,0.9262,0.9292,116820.0],["1973-11-07",0.9292,0.9499,0.9292,0.9381,70927.0],["1973-11-08",0.9499,0.9677,0.9499,0.9648,525692.0],["1973-11-09",0.9648,0.9737,0.9381,0.9381,148112.0],["1973-11-12",0.9321,0.9321,0.9143,0.9143,156456.0],["1973-11-13",0.9202,0.9381,0.9202,0.9381,150198.0],["1973-11-14",0.9381,0.944,0.9351,0.9381,241985.0],["1973-11-15",0.9381,0.9559,0.9203,0.9499,281621.0],["1973-11-16",0.9499,0.9767,0.9499,0.9529,168972.0],["1973-11-19",0.9529,0.9677,0.947,0.9499,227383.0],["1973-11-20",0.9321,0.9321,0.9084,0.9143,333773.0],["1973-11-21",0.9321,0.9499,0.9321,0.9499,160628.0],["1973-11-23",0.9499,0.9618,0.947,0.9529,479798.0],["1973-11-26",0.9351,0.9351,0.9084,0.9143,292051.0],["1973-11-27",0.9143,0.9262,0.9113,0.9173,331687.0],["1973-11-28",0.9173,0.9321,0.9173,0.9202,235727.0],["1973-11-29",0.9203,0.9321,0.9203,0.9232,314998.0],["1973-11-30",0.9232,0.9232,0.9143,0.9143,81357.0],["1973-12-03",0.9143,0.9203,0.9024,0.9024,271190.0],["1973-12-04",0.9024,0.9203,0.8935,0.9113,269104.0],["1973-12-05",0.8995,0.8995,0.8728,0.8787,277449.0],["1973-12-06",0.8579,0.8579,0.8401,0.8401,235727.0],["1973-12-07",0.8638,0.8965,0.8638,0.8668,312912.0],["1973-12-10",0.8668,0.9173,0.8638,0.9024,171059.0],["1973-12-11",0.9024,0.9203,0.8668,0.8757,250330.0],["1973-12-12",0.8609,0.8609,0.846,0.846,114734.0],["1973-12-13",0.8312,0.8312,0.7956,0.8074,231555.0],["1973-12-14",0.8074,0.8164,0.7926,0.8134,139767.0],["1973-12-17",0.8134,0.8312,0.8104,0.8134,95960.0],["1973-12-18",0.8134,0.849,0.7867,0.8371,273276.0],["1973-12-19",0.8371,0.8401,0.8045,0.8134,200264.0],["1973-12-20",0.8193,0.8371,0.8193,0.8342,212780.0],["1973-12-21",0.8342,0.8342,0.8104,0.8134,98046.0],["1973-12-24",0.8134,0.8164,0.8015,0.8045,89701.0],["1973-12-26",0.8193,0.8431,0.8193,0.8431,58410.0],["1973-12-27",0.852,0.9024,0.852,0.8935,139767.0],["1973-12-28",0.8935,0.9203,0.8876,0.9173,146026.0],["1973-12-31",0.9173,0.9203,0.8906,0.8906,112648.0],["1974-01-02",0.8906,0.8906,0.8846,0.8906,27119.0],["1974-01-03",0.9054,0.9203,0.9054,0.9084,100132.0],["1974-01-04",0.9084,0.9084,0.8787,0.8787,189833.0],["1974-01-07",0.8668,0.8668,0.8431,0.8431,129337.0],["1974-01-08",0.8401,0.8401,0.8104,0.8104,81357.0],["1974-01-09",0.7985,0.7985,0.7837,0.7837,208608.0],["1974-01-10",0.7837,0.7985,0.7718,0.7837,260760.0],["1974-01-11",0.7837,0.8015,0.7837,0.7985,129337.0],["1974-01-14",0.7985,0.8134,0.7985,0.7985,200264.0],["1974-01-15",0.7985,0.8074,0.7867,0.7956,66755.0],["1974-01-16",0.7896,0.7896,0.7807,0.7807,229469.0],["1974-01-17",0.7896,0.8074,0.7896,0.8015,371322.0],["1974-01-18",0.8015,0.8015,0.7896,0.8015,120993.0],["1974-01-21",0.8015,0.8045,0.7748,0.7896,127251.0],["1974-01-22",0.7896,0.8045,0.7837,0.8045,327515.0],["1974-01-23",0.8045,0.8282,0.8015,0.8282,408872.0],["1974-01-24",0.8282,0.8371,0.8223,0.8312,469368.0],["1974-01-25",0.8312,0.8342,0.8253,0.8312,233641.0],["1974-01-28",0.8312,0.8431,0.8312,0.8371,162714.0],["1974-01-29",0.8371,0.8431,0.8371,0.8431,52152.0],["1974-01-30",0.8431,0.8787,0.8431,0.8728,444335.0],["1974-01-31",0.8728,0.8817,0.8698,0.8757,319170.0],["1974-02-01",0.8728,0.8728,0.849,0.8549,156456.0],["1974-02-04",0.8549,0.8549,0.8312,0.8312,158542.0],["1974-02-05",0.8312,0.8401,0.8282,0.8312,536123.0],["1974-02-06",0.8312,0.8371,0.8282,0.8312,66755.0],["1974-02-07",0.8312,0.8371,0.8282,0.8312,56324.0],["1974-02-08",0.8312,0.8312,0.8282,0.8312,296223.0],["1974-02-11",0.8312,0.8312,0.8282,0.8312,225297.0],["1974-02-12",0.8253,0.8253,0.8074,0.8164,135595.0],["1974-02-13",0.8164,0.8193,0.7956,0.7956,223211.0],["1974-02-14",0.7956,0.8015,0.7807,0.7807,171059.0],["1974-02-15",0.7837,0.7985,0.7837,0.7926,118907.0],["1974-02-19",0.7926,0.8015,0.7837,0.7896,108476.0],["1974-02-20",0.7896,0.7956,0.7867,0.7926,54238.0],["1974-02-21",0.7926,0.8193,0.7926,0.8164,114734.0],["1974-02-22",0.8193,0.8342,0.8193,0.8193,206522.0],["1974-02-25",0.8312,0.8401,0.8312,0.8371,50066.0],["1974-02-26",0.8371,0.8431,0.8312,0.8371,58410.0],["1974-02-27",0.8371,0.846,0.8223,0.8253,150198.0],["1974-02-28",0.8253,0.8401,0.8253,0.8253,123079.0],["1974-03-01",0.8253,0.8312,0.8223,0.8223,37549.0],["1974-03-04",0.8223,0.8342,0.8223,0.8342,75099.0],["1974-03-05",0.8431,0.8668,0.8431,0.852,200264.0],["1974-03-06",0.852,0.8549,0.8431,0.8549,346289.0],["1974-03-07",0.852,0.852,0.8312,0.8431,198178.0],["1974-03-08",0.8431,0.8431,0.8282,0.8431,417216.0],["1974-03-11",0.8431,0.852,0.8312,0.849,1022179.0],["1974-03-12",0.852,0.8728,0.852,0.8728,398441.0],["1974-03-13",0.8728,0.8965,0.8638,0.8757,534036.0],["1974-03-14",0.8757,0.9143,0.8638,0.9054,955425.0],["1974-03-15",0.9024,0.9024,0.8935,0.9024,1011749.0],["1974-03-18",0.9024,0.9024,0.8757,0.8787,294137.0],["1974-03-19",0.8787,0.8876,0.8609,0.8817,732214.0],["1974-03-20",0.8817,0.8965,0.8668,0.8906,179403.0],["1974-03-21",0.8906,0.9024,0.8906,0.9024,141853.0],["1974-03-22",0.9054,0.9173,0.9054,0.9113,173145.0],["1974-03-25",0.9113,0.9232,0.9113,0.9173,114734.0],["1974-03-26",0.9202,0.9381,0.9202,0.9292,173145.0],["1974-03-27",0.9292,0.9321,0.9084,0.9113,179403.0],["1974-03-28",0.9054,0.9054,0.8698,0.8698,216952.0],["1974-03-29",0.8698,0.8787,0.8668,0.8698,85529.0],["1974-04-01",0.8728,0.8906,0.8728,0.8876,114734.0],["1974-04-02",0.8876,0.8906,0.8817,0.8817,102218.0],["1974-04-03",0.8817,0.9084,0.8817,0.8906,189833.0],["1974-04-04",0.8906,0.8906,0.8817,0.8846,64668.0],["1974-04-05",0.8846,0.8846,0.8698,0.8728,106390.0],["1974-04-08",0.8728,0.8787,0.8638,0.8638,116820.0],["1974-04-09",0.8668,0.8787,0.8668,0.8698,131423.0],["1974-04-10",0.8698,0.8787,0.8668,0.8757,91788.0],["1974-04-11",0.8757,0.8787,0.8579,0.8668,54238.0],["1974-04-15",0.8728,0.8906,0.8728,0.8787,79271.0],["1974-04-16",0.8846,0.9024,0.8846,0.8965,123079.0],["1974-04-17",0.8965,0.9024,0.8817,0.8906,135595.0],["1974-04-18",0.8787,0.8787,0.8549,0.8549,152284.0],["1974-04-19",0.849,0.849,0.8312,0.849,114734.0],["1974-04-22",0.8431,0.8431,0.8342,0.8342,137681.0],["1974-04-23",0.8312,0.8312,0.7956,0.7985,340031.0],["1974-04-24",0.7985,0.8045,0.7867,0.8045,221124.0],["1974-04-25",0.8015,0.8015,0.7926,0.8015,143940.0],["1974-04-26",0.8074,0.8342,0.8074,0.8312,223211.0],["1974-04-29",0.8312,0.8312,0.8164,0.8282,62582.0],["1974-04-30",0.8282,0.8371,0.8253,0.8312,233641.0],["1974-05-01",0.8312,0.8728,0.8312,0.8728,189833.0],["1974-05-02",0.8728,0.8757,0.8638,0.8638,50066.0],["1974-05-03",0.8668,0.8668,0.8668,0.8668,29205.0],["1974-05-06",0.8668,0.8876,0.8638,0.8817,95960.0],["1974-05-07",0.8846,0.8965,0.8846,0.8906,214866.0],["1974-05-08",0.8906,0.8906,0.8787,0.8876,225297.0],["1974-05-09",0.8876,0.8965,0.8846,0.8846,206522.0],["1974-05-10",0.8846,0.8995,0.8787,0.8817,333773.0],["1974-05-13",0.8787,0.8787,0.8668,0.8668,77185.0],["1974-05-14",0.8698,0.8757,0.8698,0.8698,37549.0],["1974-05-15",0.8698,0.8787,0.8698,0.8757,87615.0],["1974-05-16",0.8757,0.8846,0.8728,0.8728,267018.0],["1974-05-17",0.8728,0.8728,0.8638,0.8668,45894.0],["1974-05-20",0.8698,0.8935,0.8698,0.8906,254502.0],["1974-05-21",0.8906,0.9024,0.8876,0.8906,237813.0],["1974-05-22",0.8906,0.8906,0.8817,0.8846,200264.0],["1974-05-23",0.8817,0.8817,0.8698,0.8817,177317.0],["1974-05-24",0.8817,0.8965,0.8787,0.8965,93874.0],["1974-05-28",0.8965,0.9084,0.8935,0.8965,196092.0],["1974-05-29",0.8965,0.8995,0.8906,0.8935,98046.0],["1974-05-30",0.8935,0.9054,0.8935,0.9054,358806.0],["1974-05-31",0.9054,0.9054,0.8846,0.8846,402613.0],["1974-06-03",0.8846,0.9173,0.8846,0.9173,208608.0],["1974-06-04",0.9262,0.9351,0.9262,0.9262,367150.0],["1974-06-05",0.9262,0.944,0.9203,0.9232,471454.0],["1974-06-06",0.9232,0.9351,0.9232,0.9321,154370.0],["1974-06-07",0.9321,0.9499,0.9292,0.947,375494.0],["1974-06-10",0.944,0.944,0.9143,0.9202,300396.0],["1974-06-11",0.9203,0.9321,0.9143,0.9143,89701.0],["1974-06-12",0.9084,0.9084,0.8995,0.9084,1474859.0],["1974-06-13",0.9084,0.9292,0.9054,0.9232,237813.0],["1974-06-14",0.9173,0.9173,0.9054,0.9054,54238.0],["1974-06-17",0.9054,0.9143,0.8787,0.8787,323342.0],["1974-06-18",0.8728,0.8728,0.8609,0.8698,62582.0],["1974-06-19",0.8698,0.8757,0.8668,0.8698,93874.0],["1974-06-20",0.8698,0.8876,0.8668,0.8668,125165.0],["1974-06-21",0.8668,0.8757,0.8609,0.8609,98046.0],["1974-06-24",0.8638,0.8757,0.8638,0.8638,60496.0],["1974-06-25",0.8638,0.8876,0.8638,0.8728,131423.0],["1974-06-26",0.8698,0.8698,0.8609,0.8609,486057.0],["1974-06-27",0.8549,0.8549,0.8371,0.849,225297.0],["1974-06-28",0.849,0.8579,0.8431,0.849,150198.0],["1974-07-01",0.849,0.8549,0.849,0.8549,75099.0],["1974-07-02",0.849,0.849,0.8045,0.8045,160628.0],["1974-07-03",0.7956,0.7956,0.7837,0.7956,655029.0],["1974-07-05",0.7896,0.7896,0.7837,0.7837,164800.0],["1974-07-08",0.7837,0.7837,0.7629,0.7718,216952.0],["1974-07-09",0.7718,0.7778,0.7659,0.7659,219038.0],["1974-07-10",0.7659,0.7718,0.7599,0.7599,164800.0],["1974-07-11",0.7599,0.7718,0.754,0.7629,198178.0],["1974-07-12",0.7718,0.7896,0.7718,0.7778,123079.0],["1974-07-15",0.7778,0.7896,0.7778,0.7807,62582.0],["1974-07-16",0.7748,0.7748,0.7629,0.7629,41722.0],["1974-07-17",0.7629,0.7748,0.7599,0.7659,79271.0],["1974-07-18",0.7659,0.7718,0.751,0.7659,221124.0],["1974-07-19",0.7659,0.7689,0.754,0.7689,196092.0],["1974-07-22",0.7689,0.7778,0.7599,0.7659,81357.0],["1974-07-23",0.7659,0.7807,0.7659,0.7659,398441.0],["1974-07-24",0.7629,0.7629,0.757,0.7599,68841.0],["1974-07-25",0.7599,0.7659,0.7095,0.7125,189833.0],["1974-07-26",0.7125,0.7184,0.6946,0.6976,89701.0],["1974-07-29",0.6976,0.7006,0.6946,0.6976,60496.0],["1974-07-30",0.6976,0.6976,0.6768,0.6768,87615.0],["1974-07-31",0.6768,0.6917,0.6739,0.6739,52152.0],["1974-08-01",0.6739,0.6768,0.662,0.665,47980.0],["1974-08-02",0.665,0.665,0.6501,0.6531,358806.0],["1974-08-05",0.6531,0.659,0.6086,0.6501,194005.0],["1974-08-06",0.6501,0.6768,0.6293,0.6293,317084.0],["1974-08-07",0.6323,0.662,0.6323,0.662,95960.0],["1974-08-08",0.662,0.6857,0.6531,0.6531,123079.0],["1974-08-09",0.6531,0.659,0.6234,0.6293,2234192.0],["1974-08-12",0.6293,0.6293,0.6115,0.6115,212780.0],["1974-08-13",0.6115,0.6264,0.6115,0.6115,146026.0],["1974-08-14",0.6056,0.6056,0.5937,0.6026,227383.0],["1974-08-15",0.5937,0.5937,0.5581,0.564,467282.0],["1974-08-16",0.5462,0.5462,0.5284,0.5343,208608.0],["1974-08-19",0.5284,0.5284,0.4839,0.4987,490229.0],["1974-08-20",0.4987,0.5284,0.4928,0.5284,367150.0],["1974-08-21",0.5314,0.5462,0.5314,0.5343,123079.0],["1974-08-22",0.5343,0.5403,0.5284,0.5343,164800.0],["1974-08-23",0.5462,0.564,0.5462,0.5551,125165.0],["1974-08-26",0.5611,0.6026,0.5611,0.5937,356720.0],["1974-08-27",0.5937,0.5996,0.5729,0.5848,189833.0],["1974-08-28",0.5848,0.6145,0.5818,0.6026,221124.0],["1974-08-29",0.6026,0.6086,0.5996,0.6026,62582.0],["1974-08-30",0.6026,0.6382,0.6026,0.6353,283707.0],["1974-09-03",0.6353,0.6382,0.57,0.57,168972.0],["1974-09-04",0.57,0.5878,0.57,0.5818,137681.0],["1974-09-05",0.5848,0.6293,0.5848,0.6293,206522.0],["1974-09-06",0.6293,0.6293,0.6175,0.6234,43808.0],["1974-09-09",0.6234,0.6234,0.5878,0.5937,110562.0],["1974-09-10",0.5907,0.5907,0.5492,0.5492,102218.0],["1974-09-11",0.5492,0.567,0.5492,0.5492,116820.0],["1974-09-12",0.5492,0.564,0.5432,0.5522,248244.0],["1974-09-13",0.5462,0.5462,0.5254,0.5314,277449.0],["1974-09-16",0.5314,0.5522,0.5165,0.5522,231555.0],["1974-09-17",0.5522,0.564,0.5432,0.5522,198178.0],["1974-09-18",0.5522,0.564,0.5462,0.564,89701.0],["1974-09-19",0.57,0.5967,0.57,0.5937,277449.0],["1974-09-20",0.5937,0.6026,0.5818,0.6026,321256.0],["1974-09-23",0.6026,0.6115,0.6026,0.6056,81357.0],["1974-09-24",0.6026,0.6026,0.5907,0.5907,246157.0],["1974-09-25",0.5907,0.6234,0.5878,0.5878,166886.0],["1974-09-26",0.5878,0.5996,0.57,0.5848,196092.0],["1974-09-27",0.5818,0.5818,0.564,0.564,100132.0],["1974-09-30",0.5581,0.5581,0.5225,0.5225,398441.0],["1974-10-01",0.5284,0.5403,0.5284,0.5284,200264.0],["1974-10-02",0.5403,0.5551,0.5403,0.5462,106390.0],["1974-10-03",0.5403,0.5403,0.5047,0.5106,292051.0],["1974-10-04",0.5106,0.5165,0.5017,0.5136,152284.0],["1974-10-07",0.5195,0.5492,0.5195,0.5492,73013.0],["1974-10-08",0.5492,0.567,0.5492,0.5611,108476.0],["1974-10-09",0.5611,0.5729,0.5462,0.5729,135595.0],["1974-10-10",0.5937,0.6145,0.5937,0.5967,171059.0],["1974-10-11",0.5967,0.6115,0.5759,0.6086,181489.0],["1974-10-14",0.6115,0.659,0.6115,0.6412,244071.0],["1974-10-15",0.6412,0.6471,0.6175,0.6234,93874.0],["1974-10-16",0.6204,0.6204,0.6056,0.6056,91788.0],["1974-10-17",0.6056,0.6234,0.5967,0.6175,200264.0],["1974-10-18",0.6175,0.6739,0.6175,0.665,237813.0],["1974-10-21",0.6709,0.6887,0.6709,0.6798,100132.0],["1974-10-22",0.6828,0.7006,0.6828,0.6887,287879.0],["1974-10-23",0.6828,0.6828,0.6442,0.659,479798.0],["1974-10-24",0.6471,0.6471,0.6145,0.6264,292051.0],["1974-10-25",0.6264,0.6353,0.6086,0.6293,285793.0],["1974-10-28",0.6293,0.6323,0.6204,0.6323,35463.0],["1974-10-29",0.6323,0.6382,0.6323,0.6323,56324.0],["1974-10-30",0.6412,0.6798,0.6412,0.6709,204436.0],["1974-10-31",0.6709,0.6768,0.665,0.6739,198178.0],["1974-11-01",0.6739,0.6798,0.6709,0.6768,221124.0],["1974-11-04",0.6709,0.6709,0.656,0.665,125165.0],["1974-11-05",0.6679,0.6887,0.6679,0.6887,173145.0],["1974-11-06",0.7035,0.7243,0.7035,0.7035,223211.0],["1974-11-07",0.7035,0.7214,0.6917,0.6917,314998.0],["1974-11-08",0.6946,0.7065,0.6946,0.6946,47980.0],["1974-11-11",0.6946,0.7035,0.6917,0.7035,43808.0],["1974-11-12",0.7035,0.7065,0.6946,0.6946,314998.0],["1974-11-13",0.6857,0.6857,0.6709,0.6857,302482.0],["1974-11-14",0.6857,0.7065,0.6798,0.6976,93874.0],["1974-11-15",0.6917,0.6917,0.6679,0.6709,223211.0],["1974-11-18",0.659,0.659,0.6471,0.659,206522.0],["1974-11-19",0.659,0.6709,0.6442,0.659,106390.0],["1974-11-20",0.659,0.6679,0.6442,0.665,200264.0],["1974-11-21",0.665,0.665,0.6471,0.659,129337.0],["1974-11-22",0.659,0.6768,0.659,0.6768,68841.0],["1974-11-25",0.6828,0.6887,0.6828,0.6887,227383.0],["1974-11-26",0.6887,0.7095,0.6828,0.6946,200264.0],["1974-11-27",0.6946,0.7125,0.6946,0.7006,127251.0],["1974-11-29",0.7006,0.7095,0.6917,0.6917,60496.0],["1974-12-02",0.6798,0.6798,0.659,0.659,112648.0],["1974-12-03",0.6412,0.6412,0.6204,0.6353,102218.0],["1974-12-04",0.6293,0.6293,0.6204,0.6264,143940.0],["1974-12-05",0.6264,0.6412,0.5937,0.5937,173145.0],["1974-12-06",0.5937,0.5996,0.5759,0.5937,423474.0],["1974-12-09",0.5937,0.5996,0.5937,0.5937,77185.0],["1974-12-10",0.5937,0.6175,0.5937,0.6115,66755.0],["1974-12-11",0.6204,0.662,0.6204,0.659,135595.0],["1974-12-12",0.6501,0.6501,0.6293,0.6293,118907.0],["1974-12-13",0.6293,0.6471,0.6234,0.6234,289965.0],["1974-12-16",0.6234,0.6382,0.6086,0.6382,148112.0],["1974-12-17",0.6382,0.6501,0.6264,0.6471,85529.0],["1974-12-18",0.6531,0.6798,0.6531,0.6709,208608.0],["1974-12-19",0.6679,0.6679,0.6471,0.659,206522.0],["1974-12-20",0.659,0.6768,0.659,0.6709,120993.0],["1974-12-23",0.6709,0.6828,0.6442,0.6442,229469.0],["1974-12-24",0.6442,0.6709,0.6412,0.6709,66755.0],["1974-12-26",0.6739,0.6857,0.6739,0.6798,56324.0],["1974-12-27",0.6798,0.6887,0.665,0.6679,367150.0],["1974-12-30",0.665,0.665,0.6471,0.656,81357.0],["1974-12-31",0.656,0.6739,0.6531,0.6531,68841.0],["1975-01-02",0.665,0.6887,0.665,0.6857,196092.0],["1975-01-03",0.6857,0.7006,0.6798,0.7006,237813.0],["1975-01-06",0.7006,0.7184,0.6946,0.7184,582016.0],["1975-01-07",0.7184,0.7303,0.7006,0.7006,173145.0],["1975-01-08",0.7006,0.7184,0.6976,0.7006,246157.0],["1975-01-09",0.7035,0.7243,0.7035,0.7243,150198.0],["1975-01-10",0.7362,0.7659,0.7362,0.7481,803141.0],["1975-01-13",0.7481,0.7778,0.7451,0.7451,225297.0],["1975-01-14",0.7421,0.7421,0.7214,0.7214,617480.0],["1975-01-15",0.7214,0.7243,0.7154,0.7243,135595.0],["1975-01-16",0.7243,0.7451,0.7243,0.7273,139767.0],["1975-01-17",0.7273,0.7392,0.7243,0.7332,125165.0],["1975-01-20",0.7273,0.7273,0.7095,0.7243,298309.0],["1975-01-21",0.7184,0.7184,0.7125,0.7125,337945.0],["1975-01-22",0.7125,0.7303,0.7095,0.7303,592447.0],["1975-01-23",0.7303,0.7362,0.7154,0.7243,256588.0],["1975-01-24",0.7273,0.7362,0.7273,0.7362,227383.0],["1975-01-27",0.7362,0.7599,0.7332,0.757,598705.0],["1975-01-28",0.757,0.7985,0.754,0.7659,623738.0],["1975-01-29",0.7659,0.7807,0.757,0.7778,235727.0],["1975-01-30",0.7778,0.7807,0.7718,0.7718,79271.0],["1975-01-31",0.7718,0.7807,0.7629,0.7778,125165.0],["1975-02-03",0.7778,0.7926,0.7659,0.7926,156456.0],["1975-02-04",0.7926,0.7985,0.7807,0.7926,81357.0],["1975-02-05",0.8015,0.8253,0.8015,0.8193,448507.0],["1975-02-06",0.8312,0.8757,0.8312,0.8549,732214.0],["1975-02-07",0.8342,0.8342,0.7956,0.8282,483971.0],["1975-02-10",0.8282,0.849,0.8223,0.8312,179403.0],["1975-02-11",0.8312,0.8609,0.8312,0.8549,709267.0],["1975-02-12",0.8549,0.8579,0.8312,0.8401,181489.0],["1975-02-13",0.8401,0.8549,0.8253,0.8431,629996.0],["1975-02-14",0.8431,0.852,0.8342,0.8371,258674.0],["1975-02-18",0.8371,0.8431,0.8134,0.8134,289965.0],["1975-02-19",0.8134,0.8312,0.8045,0.8253,938736.0],["1975-02-20",0.8253,0.8312,0.8074,0.8193,479798.0],["1975-02-21",0.8193,0.8193,0.8045,0.8164,127251.0],["1975-02-24",0.8134,0.8134,0.8074,0.8074,475626.0],["1975-02-25",0.8074,0.8164,0.8045,0.8134,260760.0],["1975-02-26",0.8134,0.8312,0.7985,0.8282,239899.0],["1975-02-27",0.8282,0.8312,0.8134,0.8312,123079.0],["1975-02-28",0.8312,0.8549,0.8282,0.852,264932.0],["1975-03-03",0.849,0.849,0.8401,0.8401,164800.0],["1975-03-04",0.8431,0.849,0.8431,0.846,504831.0],["1975-03-05",0.846,0.8609,0.8431,0.849,575758.0],["1975-03-06",0.849,0.8668,0.8371,0.8668,244071.0],["1975-03-07",0.8668,0.8817,0.8579,0.8787,515262.0],["1975-03-10",0.8757,0.8757,0.8431,0.8549,264932.0],["1975-03-11",0.8549,0.8638,0.849,0.849,160628.0],["1975-03-12",0.849,0.852,0.8371,0.849,233641.0],["1975-03-13",0.849,0.8549,0.8401,0.8431,171059.0],["1975-03-14",0.8431,0.849,0.8342,0.8431,200264.0],["1975-03-17",0.8431,0.8609,0.8431,0.8579,73013.0],["1975-03-18",0.8579,0.8728,0.8579,0.8609,604963.0],["1975-03-19",0.8579,0.8579,0.8223,0.8342,452679.0],["1975-03-20",0.8371,0.852,0.8371,0.8371,114734.0],["1975-03-21",0.8371,0.8371,0.8134,0.8312,248244.0],["1975-03-24",0.8312,0.846,0.8223,0.846,175231.0],["1975-03-25",0.846,0.8549,0.8282,0.846,227383.0],["1975-03-26",0.846,0.8757,0.846,0.8609,135595.0],["1975-03-27",0.8609,0.8757,0.8579,0.8757,143940.0],["1975-03-31",0.8757,0.8965,0.8668,0.8906,214866.0],["1975-04-01",0.8906,0.8906,0.8698,0.8817,229469.0],["1975-04-02",0.8817,0.8906,0.8638,0.8638,143940.0],["1975-04-03",0.8638,0.8728,0.8609,0.8609,110562.0],["1975-04-04",0.8609,0.8638,0.846,0.849,154370.0],["1975-04-07",0.849,0.8579,0.8401,0.8401,66755.0],["1975-04-08",0.8431,0.8609,0.8431,0.8431,114734.0],["1975-04-09",0.8431,0.852,0.8312,0.852,594533.0],["1975-04-10",0.852,0.8609,0.846,0.846,302482.0],["1975-04-11",0.846,0.846,0.846,0.846,0.0],["1975-04-14",0.846,0.849,0.8431,0.8431,260760.0],["1975-04-15",0.8431,0.852,0.8401,0.849,684234.0],["1975-04-16",0.849,0.852,0.8431,0.849,150198.0],["1975-04-17",0.846,0.846,0.8312,0.8371,999232.0],["1975-04-18",0.8312,0.8312,0.7956,0.8015,302482.0],["1975-04-21",0.8015,0.8342,0.8015,0.8193,1022179.0],["1975-04-22",0.8193,0.852,0.8193,0.8342,319170.0],["1975-04-23",0.8342,0.8371,0.8253,0.8312,500659.0],["1975-04-24",0.8342,0.8609,0.8342,0.8579,419302.0],["1975-04-25",0.8579,0.8609,0.849,0.8609,365064.0],["1975-04-28",0.8609,0.8668,0.8579,0.8668,367150.0],["1975-04-29",0.8609,0.8609,0.849,0.8549,219038.0],["1975-04-30",0.8431,0.8431,0.8193,0.8223,150198.0],["1975-05-01",0.8342,0.846,0.8342,0.846,258674.0],["1975-05-02",0.849,0.8579,0.849,0.8549,267018.0],["1975-05-05",0.8549,0.8549,0.849,0.8549,152284.0],["1975-05-06",0.8549,0.8728,0.8431,0.849,212780.0],["1975-05-07",0.849,0.8609,0.8431,0.852,81357.0],["1975-05-08",0.852,0.8638,0.849,0.849,212780.0],["1975-05-09",0.846,0.846,0.8253,0.8371,1431051.0],["1975-05-12",0.8431,0.8609,0.8431,0.8549,187747.0],["1975-05-13",0.8549,0.8609,0.8371,0.8431,214866.0],["1975-05-14",0.8431,0.8609,0.8401,0.8579,356720.0],["1975-05-15",0.8549,0.8549,0.8371,0.846,160628.0],["1975-05-16",0.846,0.849,0.8431,0.849,60496.0],["1975-05-19",0.8431,0.8431,0.8312,0.8342,675890.0],["1975-05-20",0.8342,0.852,0.8342,0.8401,333773.0],["1975-05-21",0.8401,0.849,0.8134,0.8193,106390.0],["1975-05-22",0.8193,0.8401,0.8193,0.8253,133509.0],["1975-05-23",0.8253,0.8371,0.8223,0.8342,267018.0],["1975-05-27",0.8342,0.8431,0.8342,0.8431,68841.0],["1975-05-28",0.846,0.8549,0.846,0.852,81357.0],["1975-05-29",0.8431,0.8431,0.8431,0.8431,757247.0],["1975-05-30",0.8431,0.8431,0.8431,0.8431,486057.0],["1975-06-02",0.8431,0.8431,0.8431,0.8431,475626.0],["1975-06-03",0.8431,0.846,0.8431,0.8431,237813.0],["1975-06-04",0.8431,0.846,0.8431,0.8431,296223.0],["1975-06-05",0.8431,0.8431,0.7896,0.8164,648771.0],["1975-06-06",0.8164,0.8223,0.8074,0.8193,665460.0],["1975-06-09",0.8193,0.8282,0.8134,0.8134,550725.0],["1975-06-10",0.8134,0.8134,0.7778,0.7896,855293.0],["1975-06-11",0.7896,0.8104,0.7837,0.7837,763505.0],["1975-06-12",0.7837,0.7956,0.7778,0.7778,392183.0],["1975-06-13",0.7807,0.8015,0.7807,0.7896,292051.0],["1975-06-16",0.7956,0.8164,0.7956,0.8134,502745.0],["1975-06-17",0.8134,0.8253,0.7956,0.8045,569500.0],["1975-06-18",0.8045,0.8074,0.7807,0.7926,294137.0],["1975-06-19",0.7926,0.7926,0.7778,0.7896,354634.0],["1975-06-20",0.7956,0.8104,0.7956,0.8074,371322.0],["1975-06-23",0.8074,0.8253,0.8045,0.8223,340031.0],["1975-06-24",0.8253,0.8401,0.8253,0.8253,642513.0],["1975-06-25",0.8253,0.8401,0.8134,0.8193,579930.0],["1975-06-26",0.8193,0.8401,0.8193,0.8371,692579.0],["1975-06-27",0.8371,0.852,0.8312,0.852,617480.0],["1975-06-30",0.852,0.8668,0.846,0.8668,634168.0],["1975-07-01",0.8787,0.8906,0.8787,0.8876,709267.0],["1975-07-02",0.8876,0.8876,0.8609,0.8728,385925.0],["1975-07-03",0.8728,0.8876,0.8668,0.8787,304568.0],["1975-07-07",0.8787,0.8876,0.8698,0.8757,734300.0],["1975-07-08",0.8757,0.8817,0.8549,0.8638,671718.0],["1975-07-09",0.8698,0.8817,0.8698,0.8817,629996.0],["1975-07-10",0.8817,0.8995,0.8728,0.8817,978372.0],["1975-07-11",0.8817,0.8876,0.8698,0.8846,427646.0],["1975-07-14",0.8846,0.8906,0.8668,0.8787,367150.0],["1975-07-15",0.8787,0.8846,0.8638,0.8787,381753.0],["1975-07-16",0.8787,0.8817,0.8609,0.8728,1643831.0],["1975-07-17",0.8728,0.8757,0.852,0.8609,410958.0],["1975-07-18",0.8609,0.8609,0.846,0.846,360892.0],["1975-07-21",0.846,0.8609,0.8371,0.8401,511090.0],["1975-07-22",0.8401,0.8431,0.8253,0.8371,383839.0],["1975-07-23",0.8371,0.8579,0.8282,0.8282,396355.0],["1975-07-24",0.8193,0.8193,0.8045,0.8134,135595.0],["1975-07-25",0.8134,0.8282,0.8134,0.8253,206522.0],["1975-07-28",0.8253,0.8312,0.8193,0.8312,123079.0],["1975-07-29",0.8312,0.849,0.8282,0.8312,554897.0],["1975-07-30",0.8312,0.8431,0.8253,0.8253,166886.0],["1975-07-31",0.8253,0.8549,0.8193,0.8342,725956.0],["1975-08-01",0.8342,0.8401,0.8074,0.8074,579930.0],["1975-08-04",0.8074,0.8134,0.8045,0.8045,208608.0],["1975-08-05",0.8045,0.8074,0.7896,0.7926,160628.0],["1975-08-06",0.7926,0.8074,0.7896,0.7956,1026351.0],["1975-08-07",0.7956,0.8015,0.7867,0.7867,62582.0],["1975-08-08",0.7867,0.7985,0.7867,0.7896,260760.0],["1975-08-11",0.7926,0.8074,0.7926,0.8015,98046.0],["1975-08-12",0.8015,0.8193,0.8015,0.8193,171059.0],["1975-08-13",0.8193,0.8371,0.8045,0.8074,348375.0],["1975-08-14",0.8074,0.8074,0.8015,0.8045,129337.0],["1975-08-15",0.8045,0.8134,0.8015,0.8015,123079.0],["1975-08-18",0.8015,0.8015,0.7926,0.8015,196092.0],["1975-08-19",0.7956,0.7956,0.7837,0.7867,146026.0],["1975-08-20",0.7867,0.7867,0.7778,0.7778,214866.0],["1975-08-21",0.7778,0.7956,0.7718,0.7867,110562.0],["1975-08-22",0.7867,0.7956,0.7867,0.7896,302482.0],["1975-08-25",0.7896,0.7985,0.7807,0.7837,1065987.0],["1975-08-26",0.7837,0.7837,0.7718,0.7718,269104.0],["1975-08-27",0.7718,0.7778,0.7629,0.7778,125165.0],["1975-08-28",0.7778,0.7778,0.7689,0.7778,137681.0],["1975-08-29",0.7807,0.7956,0.7807,0.7956,181489.0],["1975-09-02",0.7926,0.7926,0.7807,0.7837,95960.0],["1975-09-03",0.7837,0.7837,0.7629,0.7837,310826.0],["1975-09-04",0.7837,0.7926,0.7837,0.7896,35463.0],["1975-09-05",0.7837,0.7837,0.7689,0.7778,219038.0],["1975-09-08",0.7778,0.7778,0.7689,0.7689,68841.0],["1975-09-09",0.7689,0.7807,0.7421,0.7421,239899.0],["1975-09-10",0.7421,0.7421,0.7243,0.7303,173145.0],["1975-09-11",0.7303,0.754,0.7273,0.754,227383.0],["1975-09-12",0.754,0.7778,0.7332,0.7362,233641.0],["1975-09-15",0.7362,0.7481,0.7303,0.7392,68841.0],["1975-09-16",0.7392,0.7451,0.7362,0.7451,146026.0],["1975-09-17",0.7451,0.7451,0.7243,0.7243,75099.0],["1975-09-18",0.7273,0.7481,0.7273,0.7451,189833.0],["1975-09-19",0.7451,0.7837,0.7421,0.7837,248244.0],["1975-09-22",0.7837,0.7926,0.7748,0.7778,137681.0],["1975-09-23",0.7778,0.7837,0.7748,0.7748,181489.0],["1975-09-24",0.7896,0.8045,0.7896,0.7896,198178.0],["1975-09-25",0.7896,0.8045,0.7867,0.7926,196092.0],["1975-09-26",0.7926,0.8015,0.7896,0.7956,118907.0],["1975-09-29",0.7956,0.8074,0.7896,0.8015,225297.0],["1975-09-30",0.7956,0.7956,0.7807,0.7837,239899.0],["1975-10-01",0.7837,0.7867,0.7659,0.7659,221124.0],["1975-10-02",0.7659,0.7778,0.7599,0.7659,79271.0],["1975-10-03",0.7659,0.7748,0.757,0.7659,235727.0],["1975-10-06",0.7778,0.7956,0.7778,0.7896,198178.0],["1975-10-07",0.7896,0.7956,0.7896,0.7956,56324.0],["1975-10-08",0.8074,0.8312,0.8074,0.8312,385925.0],["1975-10-09",0.8312,0.8371,0.8074,0.8223,319170.0],["1975-10-10",0.8223,0.8282,0.8104,0.8134,189833.0],["1975-10-13",0.8164,0.8312,0.8164,0.8223,185661.0],["1975-10-14",0.8253,0.8401,0.8253,0.8253,229469.0],["1975-10-15",0.8253,0.8401,0.8134,0.8253,125165.0],["1975-10-16",0.8253,0.846,0.8253,0.8253,246157.0],["1975-10-17",0.8253,0.8431,0.8253,0.8371,235727.0],["1975-10-20",0.8371,0.849,0.8342,0.8342,166886.0],["1975-10-21",0.8371,0.849,0.8371,0.8431,212780.0],["1975-10-22",0.8431,0.846,0.8134,0.8193,577844.0],["1975-10-23",0.8193,0.8342,0.8193,0.8282,150198.0],["1975-10-24",0.8312,0.8431,0.8312,0.8371,285793.0],["1975-10-27",0.8371,0.8549,0.8371,0.8549,292051.0],["1975-10-28",0.8549,0.8638,0.846,0.846,171059.0],["1975-10-29",0.846,0.852,0.8431,0.846,312912.0],["1975-10-30",0.8549,0.8787,0.8549,0.8728,227383.0],["1975-10-31",0.8728,0.8757,0.8638,0.8668,108476.0],["1975-11-03",0.8668,0.8668,0.8579,0.8579,60496.0],["1975-11-04",0.8579,0.8668,0.8579,0.8609,98046.0],["1975-11-05",0.8698,0.8876,0.8698,0.8876,162714.0],["1975-11-06",0.8876,0.9113,0.8846,0.8995,604963.0],["1975-11-07",0.8995,0.9113,0.8965,0.8995,325428.0],["1975-11-10",0.8995,0.9084,0.8995,0.9024,262846.0],["1975-11-11",0.9024,0.9054,0.8817,0.8817,154370.0],["1975-11-12",0.8817,0.8965,0.8787,0.8787,181489.0],["1975-11-13",0.8935,0.9321,0.8935,0.8965,919961.0],["1975-11-14",0.8965,0.9084,0.8935,0.8935,181489.0],["1975-11-17",0.8935,0.9143,0.8846,0.9084,164800.0],["1975-11-18",0.9084,0.9173,0.8995,0.9113,258674.0],["1975-11-19",0.9113,0.9232,0.9113,0.9232,782280.0],["1975-11-20",0.9173,0.9173,0.9054,0.9173,285793.0],["1975-11-21",0.9173,0.9262,0.9143,0.9262,369236.0],["1975-11-24",0.9262,0.9321,0.9262,0.9292,143940.0],["1975-11-25",0.9292,0.9499,0.9292,0.944,846948.0],["1975-11-26",0.944,0.9499,0.9232,0.9262,129337.0],["1975-11-28",0.9262,0.9351,0.9203,0.9351,298309.0],["1975-12-01",0.9351,0.9351,0.9232,0.9292,173145.0],["1975-12-02",0.9292,0.9321,0.9024,0.9024,225297.0],["1975-12-03",0.9024,0.9024,0.8817,0.9024,335859.0],["1975-12-04",0.8906,0.8906,0.8668,0.8817,1099364.0],["1975-12-05",0.8787,0.8787,0.8549,0.8609,173145.0],["1975-12-08",0.8609,0.8757,0.852,0.8757,206522.0],["1975-12-09",0.8757,0.8846,0.8728,0.8787,252416.0],["1975-12-10",0.8817,0.9054,0.8817,0.9054,239899.0],["1975-12-11",0.9084,0.9232,0.9084,0.9202,262846.0],["1975-12-12",0.9113,0.9113,0.8965,0.8965,763505.0],["1975-12-15",0.8965,0.8965,0.8846,0.8965,104304.0],["1975-12-16",0.8965,0.9024,0.8876,0.8935,413044.0],["1975-12-17",0.8935,0.8965,0.8817,0.8817,108476.0],["1975-12-18",0.8817,0.8906,0.8757,0.8787,216952.0],["1975-12-19",0.8846,0.9024,0.8846,0.9024,227383.0],["1975-12-22",0.9024,0.9084,0.8906,0.8965,306654.0],["1975-12-23",0.8965,0.8995,0.8876,0.8995,123079.0],["1975-12-24",0.8995,0.9084,0.8965,0.8995,56324.0],["1975-12-26",0.8995,0.9113,0.8995,0.9113,33377.0],["1975-12-29",0.9113,0.9262,0.9024,0.9173,273276.0],["1975-12-30",0.9173,0.9262,0.9113,0.9113,85529.0],["1975-12-31",0.9113,0.9262,0.9084,0.9262,158542.0],["1976-01-02",0.9321,0.9381,0.9321,0.9351,52152.0],["1976-01-05",0.9529,0.9677,0.9529,0.9677,461024.0],["1976-01-06",0.9677,0.9737,0.9618,0.9737,709267.0],["1976-01-07",0.9737,0.9796,0.9618,0.9796,458938.0],["1976-01-08",0.9796,0.9974,0.9796,0.9796,634168.0],["1976-01-09",0.9796,1.0063,0.9737,0.9974,782280.0],["1976-01-12",0.9974,1.0182,0.9856,1.0034,944994.0],["1976-01-13",1.0034,1.0063,0.9856,0.9856,365064.0],["1976-01-14",0.9856,0.9974,0.9737,0.9856,565328.0],["1976-01-15",0.9856,0.9974,0.9826,0.9826,565328.0],["1976-01-16",0.9826,0.9885,0.9767,0.9826,698837.0],["1976-01-19",0.9826,0.9915,0.9826,0.9885,177317.0],["1976-01-20",0.9885,0.9974,0.9885,0.9974,840690.0],["1976-01-21",0.9945,0.9945,0.9648,0.9737,404700.0],["1976-01-22",0.9648,0.9648,0.9529,0.9618,146026.0],["1976-01-23",0.9618,0.9707,0.9529,0.9529,283707.0],["1976-01-26",0.9529,0.9737,0.944,0.9559,300396.0],["1976-01-27",0.9559,0.9648,0.944,0.9559,104304.0],["1976-01-28",0.9499,0.9499,0.9381,0.941,152284.0],["1976-01-29",0.941,0.947,0.9321,0.9321,569500.0],["1976-01-30",0.947,0.9677,0.947,0.9499,531950.0],["1976-02-02",0.9499,0.9737,0.9499,0.9677,636254.0],["1976-02-03",0.9677,0.9796,0.9529,0.9529,871981.0],["1976-02-04",0.9529,0.9737,0.9529,0.9737,254502.0],["1976-02-05",0.9737,0.9796,0.9618,0.9737,279535.0],["1976-02-06",0.9707,0.9707,0.9499,0.9499,454765.0],["1976-02-09",0.9499,0.9677,0.9499,0.9588,333773.0],["1976-02-10",0.9588,0.9588,0.9499,0.9529,279535.0],["1976-02-11",0.9529,0.9588,0.944,0.9559,400527.0],["1976-02-12",0.9559,0.9618,0.9499,0.9529,260760.0],["1976-02-13",0.9529,0.9529,0.9499,0.9499,970027.0],["1976-02-17",0.9499,0.9529,0.9321,0.9321,592447.0],["1976-02-18",0.9321,0.9381,0.9262,0.9262,855293.0],["1976-02-19",0.9262,0.9321,0.9084,0.9084,342117.0],["1976-02-20",0.9084,0.9262,0.9024,0.9173,849035.0],["1976-02-23",0.9203,0.9321,0.9203,0.9321,162714.0],["1976-02-24",0.9381,0.9559,0.9381,0.9529,1086848.0],["1976-02-25",0.9529,0.9559,0.9499,0.9559,221124.0],["1976-02-26",0.9559,0.9618,0.9499,0.9499,298309.0],["1976-02-27",0.9499,0.9677,0.9499,0.9618,254502.0],["1976-03-01",0.9588,0.9588,0.9499,0.9529,156456.0],["1976-03-02",0.9529,0.9588,0.947,0.947,429732.0],["1976-03-03",0.947,0.947,0.9381,0.9381,450593.0],["1976-03-04",0.9381,0.941,0.9054,0.9202,421388.0],["1976-03-05",0.9143,0.9143,0.9084,0.9084,177317.0],["1976-03-08",0.9084,0.9084,0.8935,0.8995,123079.0],["1976-03-09",0.8995,0.9084,0.8965,0.8995,148112.0],["1976-03-10",0.8965,0.8965,0.8728,0.8728,287879.0],["1976-03-11",0.8728,0.8846,0.8638,0.8817,262846.0],["1976-03-12",0.8817,0.8965,0.8638,0.8638,202350.0],["1976-03-15",0.8638,0.8638,0.846,0.852,179403.0],["1976-03-16",0.852,0.852,0.8431,0.852,423474.0],["1976-03-17",0.8549,0.8757,0.8549,0.8668,1095192.0],["1976-03-18",0.8728,0.8787,0.8728,0.8728,246157.0],["1976-03-19",0.8728,0.8757,0.8609,0.8609,1139000.0],["1976-03-22",0.8609,0.8698,0.8549,0.8579,410958.0],["1976-03-23",0.8579,0.8787,0.8549,0.8787,292051.0],["1976-03-24",0.8876,0.9143,0.8876,0.9054,1143172.0],["1976-03-25",0.9054,0.9173,0.8995,0.8995,212780.0],["1976-03-26",0.9024,0.9143,0.9024,0.9143,298309.0],["1976-03-29",0.9143,0.9173,0.9024,0.9024,283707.0],["1976-03-30",0.9024,0.9113,0.8995,0.9084,333773.0],["1976-03-31",0.9084,0.9173,0.9054,0.9143,225297.0],["1976-04-01",0.9084,0.9084,0.8935,0.8995,269104.0],["1976-04-02",0.8995,0.9024,0.8935,0.8935,95960.0],["1976-04-05",0.8995,0.9173,0.8995,0.9143,375494.0],["1976-04-06",0.9173,0.9321,0.9173,0.9173,458938.0],["1976-04-07",0.9173,0.9292,0.9084,0.9084,298309.0],["1976-04-08",0.9024,0.9024,0.8787,0.8876,915789.0],["1976-04-09",0.8876,0.8876,0.8579,0.8609,1230787.0],["1976-04-12",0.8609,0.8757,0.8549,0.8549,488143.0],["1976-04-13",0.8549,0.8609,0.852,0.8549,310826.0],["1976-04-14",0.8579,0.8609,0.8579,0.8609,68841.0],["1976-04-15",0.8638,0.8787,0.8638,0.8787,281621.0],["1976-04-19",0.8787,0.8935,0.8757,0.8935,73013.0],["1976-04-20",0.8935,0.9173,0.8935,0.9113,312912.0],["1976-04-21",0.9173,0.9351,0.9173,0.9351,308740.0],["1976-04-22",0.9499,0.9618,0.9499,0.9559,400527.0],["1976-04-23",0.9559,0.9559,0.944,0.947,323342.0],["1976-04-26",0.947,0.9499,0.941,0.944,106390.0],["1976-04-27",0.944,0.947,0.941,0.947,171059.0],["1976-04-28",0.947,0.947,0.9351,0.944,118907.0],["1976-04-29",0.944,0.947,0.9321,0.941,208608.0],["1976-04-30",0.941,0.944,0.9292,0.9351,177317.0],["1976-05-03",0.9351,0.9381,0.9143,0.9292,235727.0],["1976-05-04",0.9292,0.9292,0.9173,0.9232,66755.0],["1976-05-05",0.9232,0.9292,0.9143,0.9173,62582.0],["1976-05-06",0.9203,0.9321,0.9203,0.9232,95960.0],["1976-05-07",0.9292,0.944,0.9292,0.941,283707.0],["1976-05-10",0.941,0.9588,0.9381,0.9529,179403.0],["1976-05-11",0.9529,0.9677,0.944,0.9499,277449.0],["1976-05-12",0.944,0.944,0.9351,0.944,98046.0],["1976-05-13",0.941,0.941,0.9202,0.9202,104304.0],["1976-05-14",0.9203,0.9203,0.8995,0.9024,285793.0],["1976-05-17",0.9024,0.9054,0.8935,0.9054,158542.0],["1976-05-18",0.9054,0.9084,0.8965,0.8965,239899.0],["1976-05-19",0.8935,0.8935,0.8757,0.8787,703009.0],["1976-05-20",0.8787,0.8846,0.8757,0.8846,1030524.0],["1976-05-21",0.8846,0.8876,0.8757,0.8757,210694.0],["1976-05-24",0.8757,0.8757,0.8579,0.8579,212780.0],["1976-05-25",0.8579,0.8698,0.8549,0.8609,114734.0],["1976-05-26",0.8609,0.8698,0.8609,0.8668,116820.0],["1976-05-27",0.8668,0.8668,0.8549,0.8609,212780.0],["1976-05-28",0.8609,0.8609,0.8431,0.8431,300396.0],["1976-06-01",0.8431,0.849,0.8342,0.8401,168972.0],["1976-06-02",0.8342,0.8342,0.8074,0.8342,1134828.0],["1976-06-03",0.8342,0.8342,0.8253,0.8253,778108.0],["1976-06-04",0.8253,0.8253,0.8164,0.8164,231555.0],["1976-06-07",0.8164,0.8164,0.8074,0.8074,152284.0],["1976-06-08",0.8104,0.8253,0.8104,0.8193,419302.0],["1976-06-09",0.8253,0.8698,0.8253,0.849,467282.0],["1976-06-10",0.8549,0.8787,0.8549,0.8728,792710.0],["1976-06-11",0.8728,0.8757,0.8668,0.8728,98046.0],["1976-06-14",0.8787,0.8965,0.8787,0.8906,116820.0],["1976-06-15",0.8935,0.8995,0.8935,0.8995,302482.0],["1976-06-16",0.8995,0.9173,0.8906,0.9084,621652.0],["1976-06-17",0.9084,0.944,0.9084,0.9321,442249.0],["1976-06-18",0.9321,0.9381,0.9262,0.9262,229469.0],["1976-06-21",0.9262,0.944,0.9203,0.944,87615.0],["1976-06-22",0.944,0.944,0.9292,0.9292,327515.0],["1976-06-23",0.9262,0.9262,0.9084,0.9143,181489.0],["1976-06-24",0.9143,0.9173,0.9113,0.9143,682148.0],["1976-06-25",0.9113,0.9113,0.9054,0.9084,123079.0],["1976-06-28",0.9084,0.9113,0.8906,0.8906,152284.0],["1976-06-29",0.8935,0.9024,0.8935,0.9024,194005.0],["1976-06-30",0.9024,0.9113,0.8935,0.8935,137681.0],["1976-07-01",0.8935,0.8935,0.8698,0.8876,160628.0],["1976-07-02",0.8876,0.8906,0.8817,0.8876,210694.0],["1976-07-06",0.8876,0.8906,0.8846,0.8906,354634.0],["1976-07-07",0.8906,0.8906,0.8817,0.8906,194005.0],["1976-07-08",0.8906,0.8965,0.8876,0.8906,173145.0],["1976-07-09",0.8906,0.8935,0.8846,0.8846,504831.0],["1976-07-12",0.8876,0.8965,0.8876,0.8965,198178.0],["1976-07-13",0.8995,0.9054,0.8995,0.9054,314998.0],["1976-07-14",0.9054,0.9113,0.8965,0.8965,285793.0],["1976-07-15",0.8965,0.9024,0.8876,0.8876,648771.0],["1976-07-16",0.8876,0.8965,0.8876,0.8906,120993.0],["1976-07-19",0.8906,0.8965,0.8876,0.8906,106390.0],["1976-07-20",0.8846,0.8846,0.8787,0.8846,244071.0],["1976-07-21",0.8817,0.8817,0.8728,0.8787,212780.0],["1976-07-22",0.8787,0.8846,0.8787,0.8846,148112.0],["1976-07-23",0.8906,0.9024,0.8906,0.9024,189833.0],["1976-07-26",0.9024,0.9054,0.8995,0.9024,248244.0],["1976-07-27",0.9024,0.9054,0.8995,0.8995,137681.0],["1976-07-28",0.8995,0.9024,0.8965,0.9024,100132.0],["1976-07-29",0.8995,0.8995,0.8906,0.8935,175231.0],["1976-07-30",0.8965,0.9054,0.8965,0.9054,81357.0],["1976-08-02",0.9054,0.9054,0.8995,0.9054,227383.0],["1976-08-03",0.9054,0.9113,0.9024,0.9024,173145.0],["1976-08-04",0.9024,0.9084,0.8995,0.9024,58410.0],["1976-08-05",0.9024,0.9024,0.8965,0.8965,118907.0],["1976-08-06",0.8965,0.8995,0.8935,0.8995,106390.0],["1976-08-09",0.8995,0.9024,0.8965,0.8965,123079.0],["1976-08-10",0.9024,0.9113,0.9024,0.9084,64668.0],["1976-08-11",0.9113,0.9262,0.9113,0.9262,171059.0],["1976-08-12",0.9262,0.9262,0.9173,0.9262,31291.0],["1976-08-13",0.9262,0.9321,0.9262,0.9292,35463.0],["1976-08-16",0.9292,0.9381,0.9292,0.9292,58410.0],["1976-08-17",0.9321,0.944,0.9321,0.9381,110562.0],["1976-08-18",0.9351,0.9351,0.9262,0.9262,118907.0],["1976-08-19",0.9262,0.9262,0.9113,0.9202,98046.0],["1976-08-20",0.9202,0.9202,0.8995,0.9054,158542.0],["1976-08-23",0.9054,0.9113,0.8965,0.9054,133509.0],["1976-08-24",0.9084,0.9232,0.9084,0.9232,241985.0],["1976-08-25",0.9143,0.9143,0.9113,0.9143,79271.0],["1976-08-26",0.9143,0.9143,0.8935,0.8935,125165.0],["1976-08-27",0.8935,0.9024,0.8906,0.8906,496487.0],["1976-08-30",0.8906,0.8995,0.8876,0.8876,77185.0],["1976-08-31",0.8876,0.8935,0.8876,0.8906,202350.0],["1976-09-01",0.8906,0.8965,0.8846,0.8965,246157.0],["1976-09-02",0.8965,0.9024,0.8906,0.9024,214866.0],["1976-09-03",0.9024,0.9024,0.8965,0.8965,100132.0],["1976-09-07",0.8965,0.9024,0.8876,0.9024,104304.0],["1976-09-08",0.8995,0.8995,0.8906,0.8935,129337.0],["1976-09-09",0.8935,0.8965,0.8846,0.8935,179403.0],["1976-09-10",0.8935,0.8935,0.8846,0.8846,83443.0],["1976-09-13",0.8846,0.8846,0.8698,0.8787,191919.0],["1976-09-14",0.8787,0.8787,0.8728,0.8757,118907.0],["1976-09-15",0.8757,0.8757,0.8698,0.8728,244071.0],["1976-09-16",0.8728,0.8787,0.8668,0.8787,219038.0],["1976-09-17",0.8787,0.9054,0.8787,0.9054,771850.0],["1976-09-20",0.9054,0.9173,0.8965,0.8965,131423.0],["1976-09-21",0.8965,0.9054,0.8965,0.9024,229469.0],["1976-09-22",0.9024,0.9143,0.9024,0.9054,521520.0],["1976-09-23",0.9054,0.9232,0.9054,0.9084,346289.0],["1976-09-24",0.9084,0.9113,0.8906,0.8906,869895.0],["1976-09-27",0.8906,0.8965,0.8846,0.8965,127251.0],["1976-09-28",0.8965,0.9024,0.8876,0.8906,114734.0],["1976-09-29",0.8876,0.8876,0.8817,0.8876,373408.0],["1976-09-30",0.8876,0.8876,0.8787,0.8846,423474.0],["1976-10-01",0.8817,0.8817,0.8698,0.8728,185661.0],["1976-10-04",0.8728,0.8787,0.8638,0.8698,58410.0],["1976-10-05",0.8638,0.8638,0.8431,0.852,141853.0],["1976-10-06",0.852,0.8609,0.846,0.849,148112.0],["1976-10-07",0.849,0.8549,0.8342,0.849,200264.0],["1976-10-08",0.849,0.8638,0.849,0.8549,456852.0],["1976-10-11",0.8549,0.8549,0.8401,0.849,62582.0],["1976-10-12",0.852,0.8609,0.852,0.852,125165.0],["1976-10-13",0.852,0.8579,0.849,0.8549,640427.0],["1976-10-14",0.8549,0.8549,0.8431,0.846,127251.0],["1976-10-15",0.846,0.846,0.8371,0.8431,346289.0],["1976-10-18",0.8431,0.8609,0.8431,0.849,202350.0],["1976-10-19",0.849,0.852,0.849,0.849,33377.0],["1976-10-20",0.849,0.852,0.8401,0.849,118907.0],["1976-10-21",0.846,0.846,0.8342,0.8342,108476.0],["1976-10-22",0.8342,0.8371,0.8193,0.8253,125165.0],["1976-10-25",0.8282,0.8371,0.8282,0.8312,70927.0],["1976-10-26",0.8312,0.8371,0.8193,0.8342,179403.0],["1976-10-27",0.8342,0.8431,0.8282,0.8342,93874.0],["1976-10-28",0.8371,0.849,0.8371,0.8401,283707.0],["1976-10-29",0.8401,0.8549,0.8371,0.849,275363.0],["1976-11-01",0.849,0.849,0.8312,0.846,125165.0],["1976-11-03",0.8401,0.8401,0.8342,0.8401,87615.0],["1976-11-04",0.8401,0.849,0.8401,0.846,210694.0],["1976-11-05",0.846,0.846,0.8401,0.8401,241985.0],["1976-11-08",0.8342,0.8342,0.8134,0.8134,223211.0],["1976-11-09",0.8134,0.8164,0.8074,0.8134,181489.0],["1976-11-10",0.8134,0.8164,0.7837,0.7926,269104.0],["1976-11-11",0.7926,0.7985,0.7896,0.7985,321256.0],["1976-11-12",0.7985,0.8015,0.7896,0.7926,287879.0],["1976-11-15",0.7926,0.8045,0.7896,0.8045,166886.0],["1976-11-16",0.8045,0.8104,0.7956,0.7956,360892.0],["1976-11-17",0.8015,0.8074,0.8015,0.8074,29205.0],["1976-11-18",0.8074,0.8253,0.8074,0.8193,194005.0],["1976-11-19",0.8193,0.8282,0.8104,0.8193,210694.0],["1976-11-22",0.8193,0.8371,0.8193,0.8312,198178.0],["1976-11-23",0.8312,0.8371,0.8282,0.8282,89701.0],["1976-11-24",0.8282,0.8401,0.8223,0.8401,89701.0],["1976-11-26",0.8401,0.849,0.8342,0.849,108476.0],["1976-11-29",0.849,0.849,0.8371,0.846,239899.0],["1976-11-30",0.846,0.846,0.8371,0.8431,168972.0],["1976-12-01",0.8371,0.8371,0.8134,0.8164,406786.0],["1976-12-02",0.8164,0.8193,0.8015,0.8015,146026.0],["1976-12-03",0.7896,0.7896,0.7778,0.7837,152284.0],["1976-12-06",0.7837,0.7956,0.7837,0.7926,135595.0],["1976-12-07",0.7926,0.8104,0.7926,0.7926,179403.0],["1976-12-08",0.7926,0.7956,0.7689,0.7867,348375.0],["1976-12-09",0.7926,0.8164,0.7926,0.8134,333773.0],["1976-12-10",0.8134,0.8134,0.8015,0.8134,85529.0],["1976-12-13",0.8134,0.8193,0.8045,0.8074,177317.0],["1976-12-14",0.8074,0.8193,0.7956,0.8134,461024.0],["1976-12-15",0.8134,0.8282,0.8104,0.8253,189833.0],["1976-12-16",0.8223,0.8223,0.7956,0.7985,388011.0],["1976-12-17",0.7926,0.7926,0.7718,0.7748,206522.0],["1976-12-20",0.7748,0.7778,0.7659,0.7748,342117.0],["1976-12-21",0.7748,0.7778,0.7689,0.7718,310826.0],["1976-12-22",0.7718,0.7807,0.7659,0.7807,356720.0],["1976-12-23",0.7807,0.7926,0.7689,0.7718,1003404.0],["1976-12-27",0.7718,0.7807,0.7659,0.7778,621652.0],["1976-12-28",0.7837,0.7985,0.7837,0.7867,919961.0],["1976-12-29",0.7867,0.8074,0.7867,0.7985,350461.0],["1976-12-30",0.8015,0.8193,0.8015,0.8045,244071.0],["1976-12-31",0.8045,0.8074,0.7985,0.8015,331687.0],["1977-01-03",0.8074,0.8134,0.8074,0.8104,221124.0],["1977-01-04",0.8134,0.8253,0.8134,0.8164,344203.0],["1977-01-05",0.8164,0.8193,0.8104,0.8164,146026.0],["1977-01-06",0.8193,0.8282,0.8193,0.8253,300396.0],["1977-01-07",0.8253,0.8282,0.8193,0.8193,329601.0],["1977-01-10",0.8193,0.8193,0.8134,0.8164,187747.0],["1977-01-11",0.8164,0.8193,0.8134,0.8134,216952.0],["1977-01-12",0.8074,0.8074,0.7985,0.7985,413044.0],["1977-01-13",0.7985,0.8104,0.7985,0.8074,106390.0],["1977-01-14",0.8045,0.8045,0.7896,0.7896,275363.0],["1977-01-17",0.7896,0.7956,0.7778,0.7837,129337.0],["1977-01-18",0.7837,0.7867,0.7748,0.7807,60496.0],["1977-01-19",0.7896,0.8015,0.7896,0.7926,162714.0],["1977-01-20",0.7926,0.7926,0.7807,0.7837,241985.0],["1977-01-21",0.7837,0.7867,0.7718,0.7837,187747.0],["1977-01-24",0.7837,0.7896,0.7837,0.7867,219038.0],["1977-01-25",0.7896,0.7985,0.7896,0.7956,91788.0],["1977-01-26",0.7748,0.7748,0.7659,0.7659,112648.0],["1977-01-27",0.7659,0.7659,0.7392,0.7421,534036.0],["1977-01-28",0.7421,0.7451,0.7184,0.7243,692579.0],["1977-01-31",0.7125,0.7125,0.7006,0.7035,1011749.0],["1977-02-01",0.7035,0.7065,0.7006,0.7065,561156.0],["1977-02-02",0.7065,0.7362,0.7035,0.7362,1230787.0],["1977-02-03",0.7362,0.7362,0.7303,0.7332,398441.0],["1977-02-04",0.7421,0.751,0.7421,0.7481,438077.0],["1977-02-07",0.754,0.7778,0.754,0.7778,396355.0],["1977-02-08",0.7778,0.7867,0.7778,0.7807,686320.0],["1977-02-09",0.7807,0.7837,0.7748,0.7837,475626.0],["1977-02-10",0.7837,0.7896,0.7807,0.7867,287879.0],["1977-02-11",0.7867,0.7867,0.757,0.7629,212780.0],["1977-02-14",0.7629,0.7689,0.754,0.7689,244071.0],["1977-02-15",0.7689,0.7867,0.7629,0.7837,244071.0],["1977-02-16",0.7837,0.7837,0.7718,0.7778,246157.0],["1977-02-17",0.7718,0.7718,0.7599,0.7629,185661.0],["1977-02-18",0.757,0.757,0.7392,0.7392,216952.0],["1977-02-22",0.7392,0.7481,0.7362,0.7362,87615.0],["1977-02-23",0.7362,0.7362,0.7303,0.7303,175231.0],["1977-02-24",0.7303,0.7421,0.7273,0.7421,446421.0],["1977-02-25",0.7421,0.7451,0.7392,0.7421,152284.0],["1977-02-28",0.7421,0.7451,0.7303,0.7303,271190.0],["1977-03-01",0.7303,0.7332,0.7273,0.7303,183575.0],["1977-03-02",0.7303,0.7362,0.7243,0.7332,223211.0],["1977-03-03",0.7332,0.7362,0.7243,0.7303,181489.0],["1977-03-04",0.7303,0.7332,0.7303,0.7303,29205.0],["1977-03-07",0.7481,0.7599,0.7481,0.7481,1942140.0],["1977-03-08",0.7481,0.751,0.7451,0.7451,371322.0],["1977-03-09",0.7451,0.7451,0.7273,0.7303,298309.0],["1977-03-10",0.7303,0.7362,0.7214,0.7332,565328.0],["1977-03-11",0.7332,0.7362,0.7332,0.7362,146026.0],["1977-03-14",0.7362,0.7421,0.7332,0.7362,231555.0],["1977-03-15",0.7392,0.7481,0.7392,0.7421,947080.0],["1977-03-16",0.7451,0.754,0.7451,0.751,479798.0],["1977-03-17",0.754,0.7599,0.754,0.7599,369236.0],["1977-03-18",0.7599,0.7629,0.754,0.754,285793.0],["1977-03-21",0.754,0.757,0.751,0.757,304568.0],["1977-03-22",0.757,0.7659,0.757,0.7599,429732.0],["1977-03-23",0.7629,0.7748,0.7629,0.7718,344203.0],["1977-03-24",0.7718,0.7778,0.7629,0.7629,467282.0],["1977-03-25",0.7629,0.7689,0.7362,0.7362,659201.0],["1977-03-28",0.7362,0.7421,0.7332,0.7332,75099.0],["1977-03-29",0.7332,0.7392,0.7273,0.7332,636254.0],["1977-03-30",0.7332,0.7451,0.7332,0.7421,246157.0],["1977-03-31",0.7421,0.7421,0.7362,0.7392,81357.0],["1977-04-01",0.7392,0.7451,0.7243,0.7303,2328065.0],["1977-04-04",0.7303,0.7303,0.7125,0.7184,114734.0],["1977-04-05",0.7154,0.7154,0.6946,0.7006,241985.0],["1977-04-06",0.7006,0.7095,0.6976,0.7006,494401.0],["1977-04-07",0.7006,0.7065,0.6976,0.6976,248244.0],["1977-04-11",0.6976,0.7065,0.6946,0.7006,77185.0],["1977-04-12",0.7006,0.7095,0.7006,0.7035,296223.0],["1977-04-13",0.7035,0.7065,0.6946,0.6976,264932.0],["1977-04-14",0.6976,0.7095,0.6828,0.6887,452679.0],["1977-04-15",0.6887,0.6946,0.6828,0.6887,509004.0],["1977-04-18",0.6887,0.6887,0.6739,0.6768,204436.0],["1977-04-19",0.6768,0.6828,0.6739,0.6828,302482.0],["1977-04-20",0.6768,0.6768,0.6679,0.6709,60496.0],["1977-04-21",0.6709,0.6739,0.6531,0.659,292051.0],["1977-04-22",0.659,0.662,0.6501,0.656,636254.0],["1977-04-25",0.656,0.662,0.6531,0.662,39636.0],["1977-04-26",0.662,0.665,0.6531,0.656,114734.0],["1977-04-27",0.656,0.659,0.6531,0.6531,602877.0],["1977-04-28",0.6531,0.659,0.6501,0.656,148112.0],["1977-04-29",0.656,0.662,0.6471,0.6501,696751.0],["1977-05-02",0.6501,0.659,0.6442,0.6442,425560.0],["1977-05-03",0.6442,0.6471,0.6353,0.6353,375494.0],["1977-05-04",0.6353,0.6442,0.6323,0.6442,300396.0],["1977-05-05",0.6442,0.6531,0.6412,0.6531,168972.0],["1977-05-06",0.6471,0.6471,0.6293,0.6382,340031.0],["1977-05-09",0.6382,0.6382,0.6264,0.6293,183575.0],["1977-05-10",0.6293,0.6353,0.6264,0.6293,273276.0],["1977-05-11",0.6293,0.6353,0.6204,0.6234,237813.0],["1977-05-12",0.6234,0.6293,0.6204,0.6234,181489.0],["1977-05-13",0.6234,0.6264,0.6234,0.6234,104304.0],["1977-05-16",0.6175,0.6175,0.6086,0.6145,471454.0],["1977-05-17",0.6145,0.6175,0.6056,0.6175,550725.0],["1977-05-18",0.6175,0.6293,0.6175,0.6234,2265483.0],["1977-05-19",0.6234,0.6293,0.6234,0.6264,171059.0],["1977-05-20",0.6264,0.6264,0.6086,0.6234,323342.0],["1977-05-23",0.6234,0.6264,0.6175,0.6234,450593.0],["1977-05-24",0.6234,0.6382,0.6145,0.6382,427646.0],["1977-05-25",0.6382,0.6471,0.6204,0.6293,509004.0],["1977-05-26",0.6293,0.6323,0.6234,0.6293,348375.0],["1977-05-27",0.6234,0.6234,0.6115,0.6204,210694.0],["1977-05-31",0.6204,0.6204,0.6115,0.6175,210694.0],["1977-06-01",0.6175,0.6293,0.6175,0.6293,198178.0],["1977-06-02",0.6293,0.6293,0.6204,0.6234,331687.0],["1977-06-03",0.6234,0.6382,0.6234,0.6353,131423.0],["1977-06-06",0.6382,0.6531,0.6382,0.6412,312912.0],["1977-06-07",0.6412,0.6531,0.6264,0.6501,346289.0],["1977-06-08",0.6501,0.659,0.6471,0.6501,369236.0],["1977-06-09",0.6501,0.659,0.6471,0.6531,131423.0],["1977-06-10",0.6531,0.6531,0.6442,0.6531,191919.0],["1977-06-13",0.6531,0.665,0.6531,0.665,285793.0],["1977-06-14",0.6679,0.6798,0.6679,0.6709,469368.0],["1977-06-15",0.6709,0.6709,0.6501,0.662,350461.0],["1977-06-16",0.6679,0.6798,0.6679,0.6768,231555.0],["1977-06-17",0.6768,0.6768,0.662,0.6679,385925.0],["1977-06-20",0.6679,0.6739,0.656,0.6709,519434.0],["1977-06-21",0.6709,0.6768,0.6679,0.6709,239899.0],["1977-06-22",0.6709,0.6768,0.665,0.6768,358806.0],["1977-06-23",0.6828,0.7243,0.6828,0.7065,542381.0],["1977-06-24",0.7065,0.7125,0.7006,0.7065,298309.0],["1977-06-27",0.7065,0.7125,0.6946,0.6946,108476.0],["1977-06-28",0.6946,0.6946,0.6828,0.6857,329601.0],["1977-06-29",0.6857,0.6917,0.6768,0.6917,930392.0],["1977-06-30",0.6917,0.6946,0.6857,0.6857,248244.0],["1977-07-01",0.6887,0.7006,0.6887,0.6887,371322.0],["1977-07-05",0.6887,0.6946,0.6887,0.6887,102218.0],["1977-07-06",0.6887,0.6946,0.6768,0.6768,673804.0],["1977-07-07",0.6768,0.6828,0.6679,0.6739,129337.0],["1977-07-08",0.6739,0.6828,0.659,0.662,369236.0],["1977-07-11",0.659,0.659,0.6531,0.656,244071.0],["1977-07-12",0.6531,0.6531,0.6353,0.6412,410958.0],["1977-07-13",0.6412,0.6471,0.6353,0.6412,231555.0],["1977-07-15",0.6412,0.6471,0.6353,0.6471,204436.0],["1977-07-18",0.6501,0.662,0.6501,0.662,496487.0],["1977-07-19",0.662,0.6679,0.662,0.6679,1380985.0],["1977-07-20",0.6679,0.6798,0.662,0.6679,419302.0],["1977-07-21",0.6679,0.6768,0.662,0.6709,239899.0],["1977-07-22",0.6709,0.6768,0.6679,0.6768,292051.0],["1977-07-25",0.6768,0.6768,0.6679,0.6739,139767.0],["1977-07-26",0.6739,0.6768,0.6709,0.6709,85529.0],["1977-07-27",0.6709,0.6768,0.6709,0.6768,143940.0],["1977-07-28",0.6739,0.6739,0.656,0.662,150198.0],["1977-07-29",0.662,0.6679,0.659,0.665,283707.0],["1977-08-01",0.665,0.6739,0.665,0.665,229469.0],["1977-08-02",0.665,0.665,0.6442,0.6501,146026.0],["1977-08-03",0.6501,0.659,0.6501,0.656,104304.0],["1977-08-04",0.656,0.6679,0.656,0.665,475626.0],["1977-08-05",0.665,0.6709,0.662,0.6679,231555.0],["1977-08-08",0.6679,0.6739,0.665,0.6679,108476.0],["1977-08-09",0.6679,0.6798,0.6679,0.6679,417216.0],["1977-08-10",0.6709,0.6768,0.6709,0.6739,129337.0],["1977-08-11",0.6739,0.6768,0.6679,0.6739,369236.0],["1977-08-12",0.6739,0.6739,0.659,0.659,114734.0],["1977-08-15",0.659,0.665,0.6412,0.6412,260760.0],["1977-08-16",0.6412,0.6501,0.6412,0.6471,143940.0],["1977-08-17",0.6501,0.662,0.6501,0.662,110562.0],["1977-08-18",0.665,0.6798,0.665,0.6798,492315.0],["1977-08-19",0.6768,0.6768,0.659,0.665,162714.0],["1977-08-22",0.665,0.6768,0.665,0.6768,429732.0],["1977-08-23",0.6798,0.6857,0.6798,0.6828,632082.0],["1977-08-24",0.6828,0.6857,0.6768,0.6768,523606.0],["1977-08-25",0.6768,0.6857,0.6679,0.6679,146026.0],["1977-08-26",0.6709,0.6798,0.6709,0.6798,269104.0],["1977-08-29",0.6798,0.6976,0.6709,0.6946,1741877.0],["1977-08-30",0.6946,0.6976,0.6828,0.6857,911617.0],["1977-08-31",0.6828,0.6828,0.6768,0.6828,776022.0],["1977-09-01",0.6828,0.6976,0.6798,0.6976,185661.0],["1977-09-02",0.6976,0.7035,0.6917,0.7006,166886.0],["1977-09-06",0.7065,0.7154,0.7065,0.7154,233641.0],["1977-09-07",0.7154,0.7184,0.7065,0.7095,214866.0],["1977-09-08",0.7095,0.7125,0.7065,0.7125,120993.0],["1977-09-09",0.7065,0.7065,0.7006,0.7035,95960.0],["1977-09-12",0.6946,0.6946,0.6857,0.6917,304568.0],["1977-09-13",0.6917,0.6976,0.6917,0.6946,928306.0],["1977-09-14",0.7035,0.7243,0.7035,0.7184,289965.0],["1977-09-15",0.7154,0.7154,0.7065,0.7125,152284.0],["1977-09-16",0.7125,0.7125,0.7065,0.7095,58410.0],["1977-09-19",0.7095,0.7154,0.7035,0.7065,77185.0],["1977-09-20",0.7065,0.7095,0.7006,0.7065,47980.0],["1977-09-21",0.7065,0.7095,0.7006,0.7095,143940.0],["1977-09-22",0.7095,0.7154,0.7065,0.7095,191919.0],["1977-09-23",0.7095,0.7125,0.7035,0.7095,187747.0],["1977-09-26",0.7095,0.7125,0.7035,0.7095,246157.0],["1977-09-27",0.7125,0.7214,0.7125,0.7154,273276.0],["1977-09-28",0.7154,0.7214,0.7125,0.7184,137681.0],["1977-09-29",0.7184,0.7214,0.7125,0.7125,135595.0],["1977-09-30",0.7125,0.7184,0.7095,0.7184,187747.0],["1977-10-03",0.7184,0.7243,0.7125,0.7243,728042.0],["1977-10-04",0.7243,0.7243,0.7154,0.7184,876154.0],["1977-10-05",0.7184,0.7184,0.7095,0.7095,648771.0],["1977-10-06",0.7095,0.7214,0.7065,0.7065,429732.0],["1977-10-07",0.7065,0.7243,0.7065,0.7243,287879.0],["1977-10-10",0.7243,0.757,0.7184,0.757,256588.0],["1977-10-11",0.7599,0.7837,0.7599,0.7599,767677.0],["1977-10-12",0.757,0.757,0.7392,0.757,239899.0],["1977-10-13",0.751,0.751,0.7332,0.7421,546553.0],["1977-10-14",0.7421,0.7421,0.7362,0.7421,567414.0],["1977-10-17",0.7421,0.754,0.7392,0.7481,262846.0],["1977-10-18",0.7481,0.7867,0.7451,0.7807,1061815.0],["1977-10-19",0.7807,0.7926,0.7599,0.7689,957511.0],["1977-10-20",0.7689,0.8134,0.751,0.8134,796883.0],["1977-10-21",0.8134,0.8223,0.8045,0.8134,1892075.0],["1977-10-24",0.7926,0.7926,0.7629,0.7689,1299628.0],["1977-10-25",0.7629,0.7629,0.7332,0.7599,740558.0],["1977-10-26",0.754,0.754,0.7184,0.7332,919961.0],["1977-10-27",0.7332,0.7451,0.7184,0.7303,690492.0],["1977-10-28",0.7303,0.7451,0.7243,0.7451,947080.0],["1977-10-31",0.7451,0.7481,0.7362,0.7392,1420620.0],["1977-11-01",0.7332,0.7332,0.7065,0.7125,281621.0],["1977-11-02",0.7125,0.7214,0.7035,0.7154,135595.0],["1977-11-03",0.7095,0.7095,0.6887,0.7095,773936.0],["1977-11-04",0.7065,0.7065,0.6976,0.7065,502745.0],["1977-11-07",0.7125,0.7273,0.7125,0.7273,314998.0],["1977-11-08",0.7273,0.7303,0.7125,0.7273,239899.0],["1977-11-09",0.7273,0.7303,0.7214,0.7243,235727.0],["1977-11-10",0.7243,0.7392,0.7154,0.7303,419302.0],["1977-11-11",0.7303,0.7421,0.7303,0.7332,427646.0],["1977-11-14",0.7332,0.7332,0.7184,0.7214,431819.0],["1977-11-15",0.7243,0.7332,0.7243,0.7303,294137.0],["1977-11-16",0.7303,0.7332,0.7184,0.7214,335859.0],["1977-11-17",0.7303,0.757,0.7303,0.7481,371322.0],["1977-11-18",0.7481,0.754,0.7421,0.7421,346289.0],["1977-11-21",0.7421,0.751,0.7421,0.7421,125165.0],["1977-11-22",0.7421,0.757,0.7362,0.757,325428.0],["1977-11-23",0.757,0.7599,0.7421,0.7421,356720.0],["1977-11-25",0.7451,0.754,0.7451,0.751,191919.0],["1977-11-28",0.751,0.7599,0.751,0.754,241985.0],["1977-11-29",0.754,0.7599,0.7481,0.7481,216952.0],["1977-11-30",0.7481,0.751,0.7303,0.7362,784366.0],["1977-12-01",0.7421,0.7599,0.7421,0.754,1084762.0],["1977-12-02",0.754,0.7599,0.751,0.757,413044.0],["1977-12-05",0.757,0.7629,0.751,0.7629,369236.0],["1977-12-06",0.757,0.757,0.7303,0.7332,310826.0],["1977-12-07",0.7332,0.7481,0.7273,0.7392,223211.0],["1977-12-08",0.7421,0.757,0.7421,0.7481,198178.0],["1977-12-09",0.754,0.7599,0.754,0.7599,221124.0],["1977-12-12",0.7599,0.7659,0.7599,0.7599,292051.0],["1977-12-13",0.7599,0.7659,0.7599,0.7659,219038.0],["1977-12-14",0.7659,0.7659,0.7481,0.754,160628.0],["1977-12-15",0.754,0.7629,0.7362,0.7421,139767.0],["1977-12-16",0.7421,0.757,0.7421,0.757,114734.0],["1977-12-19",0.751,0.751,0.7421,0.7421,801055.0],["1977-12-20",0.7421,0.7481,0.7392,0.7481,239899.0],["1977-12-21",0.7481,0.757,0.7451,0.7481,256588.0],["1977-12-22",0.754,0.7599,0.754,0.7599,442249.0],["1977-12-23",0.7599,0.7599,0.754,0.754,98046.0],["1977-12-27",0.754,0.757,0.7481,0.7481,312912.0],["1977-12-28",0.751,0.7629,0.751,0.754,556983.0],["1977-12-29",0.751,0.751,0.7481,0.751,296223.0],["1977-12-30",0.751,0.757,0.7481,0.7481,360892.0],["1978-01-03",0.7481,0.757,0.7481,0.7481,189833.0],["1978-01-04",0.7481,0.7599,0.7481,0.7599,216952.0],["1978-01-05",0.7599,0.7689,0.7599,0.7599,298309.0],["1978-01-06",0.7599,0.7599,0.7451,0.7451,306654.0],["1978-01-09",0.7451,0.751,0.7392,0.7481,832346.0],["1978-01-10",0.7481,0.7599,0.7451,0.754,469368.0],["1978-01-11",0.751,0.751,0.7451,0.7481,561156.0],["1978-01-12",0.7481,0.7778,0.7481,0.7718,861551.0],["1978-01-13",0.7718,0.7956,0.7718,0.7718,863637.0],["1978-01-16",0.7718,0.7926,0.7718,0.7807,838604.0],["1978-01-17",0.7807,0.7807,0.7807,0.7807,0.0],["1978-01-18",0.7807,0.7807,0.7807,0.7807,0.0],["1978-01-19",0.7807,0.7807,0.7807,0.7807,0.0],["1978-01-20",0.7807,0.7807,0.7807,0.7807,0.0],["1978-01-23",0.9024,0.944,0.9024,0.9113,5745064.0],["1978-01-24",0.9113,0.9292,0.9084,0.9143,2895479.0],["1978-01-25",0.9113,0.9113,0.8906,0.9024,3149981.0],["1978-01-26",0.9024,0.941,0.8995,0.9321,5302815.0],["1978-01-27",0.9292,0.9292,0.9203,0.9232,1501978.0],["1978-01-30",0.9232,0.9351,0.9113,0.9351,1725188.0],["1978-01-31",0.9351,0.9381,0.9262,0.9321,1312144.0],["1978-02-01",0.9321,0.9321,0.9262,0.9321,1766910.0],["1978-02-02",0.9351,0.9618,0.9351,0.9618,4380768.0],["1978-02-03",0.9618,0.9618,0.9499,0.9529,2086080.0],["1978-02-06",0.9499,0.9499,0.947,0.947,1043040.0],["1978-02-07",0.947,0.947,0.9203,0.9262,1408104.0],["1978-02-08",0.9262,0.9321,0.9232,0.9321,1161947.0],["1978-02-09",0.9321,0.941,0.9292,0.9381,1491547.0],["1978-02-10",0.9381,0.9499,0.9321,0.947,1201582.0],["1978-02-13",0.944,0.944,0.9381,0.9381,521520.0],["1978-02-14",0.9321,0.9321,0.9084,0.9173,1107708.0],["1978-02-15",0.9173,0.9173,0.9113,0.9113,506917.0],["1978-02-16",0.8965,0.8965,0.8906,0.8906,1712672.0],["1978-02-17",0.8906,0.8965,0.8876,0.8935,1234959.0],["1978-02-21",0.8906,0.8906,0.8757,0.8757,1850353.0],["1978-02-22",0.8757,0.8757,0.8638,0.8638,1128569.0],["1978-02-23",0.8638,0.8668,0.846,0.8668,1005491.0],["1978-02-24",0.8668,0.8876,0.8638,0.8787,1305886.0],["1978-02-27",0.8787,0.8876,0.8787,0.8787,586188.0],["1978-02-28",0.8787,0.8787,0.8668,0.8787,358806.0],["1978-03-01",0.8728,0.8728,0.8549,0.8579,264932.0],["1978-03-02",0.8549,0.8549,0.8431,0.8549,1082676.0],["1978-03-03",0.8549,0.8579,0.846,0.849,273276.0],["1978-03-06",0.849,0.8609,0.846,0.8549,133509.0],["1978-03-07",0.852,0.852,0.8342,0.849,700923.0],["1978-03-08",0.852,0.8787,0.852,0.8728,1456084.0],["1978-03-09",0.8728,0.8728,0.8638,0.8638,408872.0],["1978-03-10",0.8609,0.8609,0.846,0.849,1076417.0],["1978-03-13",0.849,0.852,0.846,0.846,385925.0],["1978-03-14",0.846,0.846,0.8342,0.8401,244071.0],["1978-03-15",0.8401,0.8401,0.8342,0.8371,173145.0],["1978-03-16",0.8401,0.8549,0.8401,0.852,846948.0],["1978-03-17",0.852,0.8549,0.849,0.8549,419302.0],["1978-03-20",0.8668,0.8876,0.8668,0.8787,1038868.0],["1978-03-21",0.8846,0.8935,0.8846,0.8876,967941.0],["1978-03-22",0.8876,0.8935,0.8876,0.8906,423474.0],["1978-03-23",0.8876,0.8876,0.8668,0.8668,427646.0],["1978-03-27",0.8638,0.8638,0.8579,0.8609,212780.0],["1978-03-28",0.852,0.852,0.846,0.846,974199.0],["1978-03-29",0.846,0.8549,0.8371,0.8549,834432.0],["1978-03-30",0.8549,0.8549,0.852,0.8549,273276.0],["1978-03-31",0.8549,0.8609,0.8549,0.8609,173145.0],["1978-04-03",0.8609,0.8609,0.8431,0.846,438077.0],["1978-04-04",0.846,0.849,0.8431,0.8431,198178.0],["1978-04-05",0.8431,0.852,0.8431,0.852,131423.0],["1978-04-06",0.852,0.8549,0.852,0.8549,258674.0],["1978-04-07",0.8549,0.9024,0.8549,0.8995,1099364.0],["1978-04-10",0.8995,0.8995,0.8787,0.8817,790624.0],["1978-04-11",0.8817,0.8876,0.8817,0.8817,319170.0],["1978-04-12",0.8846,0.8906,0.8846,0.8846,546553.0],["1978-04-13",0.8846,0.8876,0.8787,0.8787,346289.0],["1978-04-14",0.8846,0.8876,0.8846,0.8846,400527.0],["1978-04-17",0.8876,0.8965,0.8876,0.8906,1337177.0],["1978-04-18",0.8906,0.8965,0.8876,0.8906,600791.0],["1978-04-19",0.8965,0.9143,0.8965,0.9054,1032610.0],["1978-04-20",0.9054,0.9173,0.9054,0.9113,955425.0],["1978-04-21",0.9113,0.9113,0.8995,0.9084,657115.0],["1978-04-24",0.9084,0.9084,0.8935,0.8935,575758.0],["1978-04-25",0.8935,0.8965,0.8846,0.8846,1374727.0],["1978-04-26",0.8817,0.8817,0.8728,0.8728,1038868.0],["1978-04-27",0.8728,0.8728,0.8579,0.8668,849035.0],["1978-04-28",0.8668,0.8906,0.8609,0.8906,980458.0],["1978-05-01",0.8965,0.9084,0.8965,0.9024,1068073.0],["1978-05-02",0.9084,0.9381,0.9084,0.9262,2138232.0],["1978-05-03",0.9262,0.9677,0.9262,0.9499,2749453.0],["1978-05-04",0.9499,0.9737,0.9499,0.9707,2361443.0],["1978-05-05",0.9707,0.9737,0.9351,0.944,1453998.0],["1978-05-08",0.944,0.944,0.9143,0.9202,871981.0],["1978-05-09",0.9203,0.9321,0.9024,0.9084,861551.0],["1978-05-10",0.9113,0.941,0.9113,0.941,1687639.0],["1978-05-11",0.941,0.941,0.9262,0.9321,1061815.0],["1978-05-12",0.9321,0.9351,0.9292,0.9351,358806.0],["1978-05-15",0.9351,0.9381,0.9321,0.9351,442249.0],["1978-05-16",0.9351,0.947,0.9321,0.9381,617480.0],["1978-05-17",0.9381,0.941,0.9262,0.9262,563242.0],["1978-05-18",0.9262,0.9262,0.9203,0.9232,636254.0],["1978-05-19",0.9232,0.9262,0.9202,0.9202,769764.0],["1978-05-22",0.9232,0.9321,0.9232,0.9262,471454.0],["1978-05-23",0.9262,0.9292,0.9262,0.9262,116820.0],["1978-05-24",0.9262,0.9262,0.9054,0.9054,815657.0],["1978-05-25",0.9084,0.9143,0.9084,0.9113,388011.0],["1978-05-26",0.9113,0.9232,0.9054,0.9054,500659.0],["1978-05-30",0.9054,0.9113,0.9024,0.9113,171059.0],["1978-05-31",0.9113,0.9143,0.9084,0.9143,200264.0],["1978-06-01",0.9143,0.9143,0.9024,0.9143,617480.0],["1978-06-02",0.9143,0.9143,0.8995,0.8995,874068.0],["1978-06-05",0.8995,0.8995,0.8906,0.8935,279535.0],["1978-06-06",0.8995,0.9203,0.8995,0.9113,828174.0],["1978-06-07",0.9113,0.9202,0.9113,0.9202,204436.0],["1978-06-08",0.9203,0.9203,0.9084,0.9084,542381.0],["1978-06-09",0.9084,0.9143,0.9024,0.9143,529864.0],["1978-06-12",0.9143,0.9173,0.9024,0.9024,615394.0],["1978-06-13",0.9024,0.9024,0.8935,0.8935,390097.0],["1978-06-14",0.8965,0.8995,0.8965,0.8965,204436.0],["1978-06-15",0.8965,0.9054,0.8846,0.9054,342117.0],["1978-06-16",0.9024,0.9024,0.8876,0.8906,287879.0],["1978-06-19",0.8906,0.8906,0.8668,0.8668,615394.0],["1978-06-20",0.8668,0.8757,0.8638,0.8698,550725.0],["1978-06-21",0.8698,0.8757,0.8668,0.8668,408872.0],["1978-06-22",0.8668,0.8698,0.8549,0.8609,713439.0],["1978-06-23",0.8609,0.8698,0.8579,0.8668,569500.0],["1978-06-26",0.8668,0.8698,0.849,0.852,500659.0],["1978-06-27",0.852,0.8549,0.8431,0.8549,352548.0],["1978-06-28",0.8549,0.8638,0.8431,0.8579,458938.0],["1978-06-29",0.8579,0.8728,0.8579,0.8728,250330.0],["1978-06-30",0.8728,0.8757,0.8579,0.8757,204436.0],["1978-07-03",0.8728,0.8728,0.8638,0.8728,70927.0],["1978-07-05",0.8698,0.8698,0.8579,0.8579,241985.0],["1978-07-06",0.8579,0.8609,0.8549,0.8579,106390.0],["1978-07-07",0.8638,0.8757,0.8638,0.8698,100132.0],["1978-07-10",0.8638,0.8638,0.8549,0.8549,164800.0],["1978-07-11",0.8549,0.8638,0.8549,0.8609,534036.0],["1978-07-12",0.8668,0.8876,0.8668,0.8757,325428.0],["1978-07-13",0.8757,0.8817,0.8728,0.8728,223211.0],["1978-07-14",0.8728,0.8728,0.8638,0.8728,162714.0],["1978-07-17",0.8757,0.8846,0.8757,0.8817,306654.0],["1978-07-18",0.8787,0.8787,0.8787,0.8787,187747.0],["1978-07-19",0.8787,0.8876,0.8787,0.8817,202350.0],["1978-07-20",0.8817,0.8965,0.8817,0.8846,392183.0],["1978-07-21",0.8846,0.8876,0.8817,0.8846,306654.0],["1978-07-24",0.8846,0.8876,0.8817,0.8817,444335.0],["1978-07-25",0.8846,0.8995,0.8846,0.8965,337945.0],["1978-07-26",0.8965,0.9143,0.8965,0.9024,542381.0],["1978-07-27",0.9024,0.9054,0.8846,0.8906,396355.0],["1978-07-28",0.8906,0.8906,0.8817,0.8876,448507.0],["1978-07-31",0.8906,0.8995,0.8906,0.8965,325428.0],["1978-08-01",0.8906,0.8906,0.8817,0.8876,1022179.0],["1978-08-02",0.8876,0.8935,0.8817,0.8906,254502.0],["1978-08-03",0.9024,0.9232,0.9024,0.9143,2311377.0],["1978-08-04",0.9143,0.9202,0.9113,0.9202,385925.0],["1978-08-07",0.9203,0.9232,0.9113,0.9173,467282.0],["1978-08-08",0.9173,0.9292,0.9143,0.9292,821916.0],["1978-08-09",0.9292,0.9292,0.9202,0.9202,342117.0],["1978-08-10",0.9203,0.9262,0.9173,0.9173,367150.0],["1978-08-11",0.9173,0.9262,0.9143,0.9262,135595.0],["1978-08-14",0.9262,0.9351,0.9262,0.9321,194005.0],["1978-08-15",0.9321,0.9321,0.9024,0.9084,579930.0],["1978-08-16",0.9084,0.9173,0.9054,0.9113,442249.0],["1978-08-17",0.9173,0.9381,0.9173,0.9321,740558.0],["1978-08-18",0.9321,0.9381,0.9292,0.9321,415130.0],["1978-08-21",0.9321,0.9381,0.9321,0.9321,206522.0],["1978-08-22",0.9321,0.9321,0.9292,0.9292,473540.0],["1978-08-23",0.9292,0.9321,0.9202,0.9202,214866.0],["1978-08-24",0.9203,0.9351,0.9203,0.9232,112648.0],["1978-08-25",0.9232,0.9292,0.9232,0.9262,141853.0],["1978-08-28",0.9262,0.9262,0.9232,0.9262,166886.0],["1978-08-29",0.9262,0.9262,0.9143,0.9232,258674.0],["1978-08-30",0.9232,0.9262,0.9113,0.9232,813571.0],["1978-08-31",0.9232,0.9232,0.9084,0.9143,2430283.0],["1978-09-01",0.9143,0.9143,0.8935,0.9054,171059.0],["1978-09-05",0.9054,0.9084,0.8965,0.9084,2853757.0],["1978-09-06",0.9084,0.9113,0.9024,0.9113,260760.0],["1978-09-07",0.9113,0.9232,0.9113,0.9232,260760.0],["1978-09-08",0.9232,0.9292,0.9232,0.9262,517348.0],["1978-09-11",0.9262,0.9262,0.9173,0.9202,821916.0],["1978-09-12",0.9202,0.9292,0.9202,0.9292,1022179.0],["1978-09-13",0.9292,0.941,0.9262,0.9381,698837.0],["1978-09-14",0.9381,0.9381,0.9262,0.9262,373408.0],["1978-09-15",0.9232,0.9232,0.9173,0.9173,458938.0],["1978-09-18",0.9173,0.9232,0.9143,0.9173,456852.0],["1978-09-19",0.9173,0.9173,0.9143,0.9143,623738.0],["1978-09-20",0.9143,0.9143,0.9054,0.9084,340031.0],["1978-09-21",0.9024,0.9024,0.8995,0.8995,260760.0],["1978-09-22",0.8995,0.9024,0.8965,0.8995,233641.0],["1978-09-25",0.8965,0.8965,0.8906,0.8906,133509.0],["1978-09-26",0.8906,0.9024,0.8906,0.9024,177317.0],["1978-09-27",0.9024,0.9024,0.8935,0.8935,373408.0],["1978-09-28",0.8935,0.8965,0.8906,0.8935,133509.0],["1978-09-29",0.8935,0.9024,0.8935,0.8965,262846.0],["1978-10-02",0.9024,0.9054,0.9024,0.9054,223211.0],["1978-10-03",0.9054,0.9084,0.8965,0.9024,934564.0],["1978-10-04",0.9024,0.9024,0.8965,0.9024,152284.0],["1978-10-05",0.9024,0.9024,0.8965,0.9024,452679.0],["1978-10-06",0.9024,0.9054,0.8965,0.8995,1243304.0],["1978-10-09",0.8995,0.9024,0.8965,0.9024,112648.0],["1978-10-10",0.9054,0.9173,0.9054,0.9143,392183.0],["1978-10-11",0.9143,0.9173,0.9084,0.9143,160628.0],["1978-10-12",0.9143,0.9143,0.9113,0.9113,890756.0],["1978-10-13",0.9113,0.9143,0.9113,0.9113,237813.0],["1978-10-16",0.9084,0.9084,0.8906,0.8906,588275.0],["1978-10-17",0.8876,0.8876,0.8817,0.8846,438077.0],["1978-10-18",0.8817,0.8817,0.8728,0.8757,490229.0],["1978-10-19",0.8757,0.8787,0.8728,0.8728,529864.0],["1978-10-20",0.8728,0.8787,0.8668,0.8757,882412.0],["1978-10-23",0.8757,0.8757,0.852,0.8609,611221.0],["1978-10-24",0.8609,0.8609,0.8579,0.8579,194005.0],["1978-10-25",0.8579,0.8579,0.849,0.849,965855.0],["1978-10-26",0.8431,0.8431,0.8342,0.8342,648771.0],["1978-10-27",0.8342,0.8342,0.8015,0.8015,757247.0],["1978-10-30",0.7896,0.7896,0.7362,0.7896,1372641.0],["1978-10-31",0.7896,0.7926,0.7303,0.7303,1022179.0],["1978-11-01",0.7421,0.7689,0.7421,0.7689,901187.0],["1978-11-02",0.7689,0.7718,0.754,0.7629,982544.0],["1978-11-03",0.7629,0.7837,0.7629,0.7837,152284.0],["1978-11-06",0.7837,0.8074,0.7837,0.7956,425560.0],["1978-11-07",0.7956,0.7956,0.7837,0.7956,440163.0],["1978-11-08",0.7956,0.8015,0.7926,0.8015,37549.0],["1978-11-09",0.8015,0.8134,0.8015,0.8074,187747.0],["1978-11-10",0.8074,0.8074,0.8015,0.8015,50066.0],["1978-11-13",0.7956,0.7956,0.7867,0.7896,258674.0],["1978-11-14",0.7896,0.7896,0.7748,0.7748,1030524.0],["1978-11-15",0.7778,0.7837,0.7778,0.7778,358806.0],["1978-11-16",0.7778,0.7837,0.7778,0.7807,285793.0],["1978-11-17",0.7807,0.7837,0.7778,0.7837,204436.0],["1978-11-20",0.7896,0.7985,0.7896,0.7956,83443.0],["1978-11-21",0.7956,0.7985,0.7926,0.7956,141853.0],["1978-11-22",0.7896,0.7896,0.7837,0.7837,267018.0],["1978-11-24",0.7837,0.7867,0.7718,0.7718,219038.0],["1978-11-27",0.7718,0.7807,0.7689,0.7778,164800.0],["1978-11-28",0.7807,0.7956,0.7807,0.7896,504831.0],["1978-11-29",0.7896,0.7896,0.7807,0.7837,171059.0],["1978-11-30",0.7837,0.7837,0.7807,0.7807,189833.0],["1978-12-01",0.7837,0.7926,0.7837,0.7926,488143.0],["1978-12-04",0.7926,0.7956,0.7896,0.7956,321256.0],["1978-12-05",0.7956,0.8074,0.7956,0.8074,204436.0],["1978-12-06",0.8074,0.8134,0.8074,0.8134,100132.0],["1978-12-07",0.8134,0.8134,0.8074,0.8134,135595.0],["1978-12-08",0.8104,0.8104,0.7956,0.7956,696751.0],["1978-12-11",0.7956,0.8074,0.7896,0.8074,196092.0],["1978-12-12",0.8074,0.8074,0.7985,0.7985,189833.0],["1978-12-13",0.7985,0.8045,0.7956,0.8015,652943.0],["1978-12-14",0.7956,0.7956,0.7837,0.7896,210694.0],["1978-12-15",0.7837,0.7837,0.7718,0.7837,346289.0],["1978-12-18",0.7778,0.7778,0.7303,0.7392,1080589.0],["1978-12-19",0.7392,0.751,0.7362,0.7421,842776.0],["1978-12-20",0.7362,0.7362,0.7332,0.7362,191919.0],["1978-12-21",0.7362,0.7392,0.7214,0.7214,686320.0],["1978-12-22",0.7214,0.757,0.7214,0.757,776022.0],["1978-12-26",0.757,0.7599,0.7421,0.754,177317.0],["1978-12-27",0.754,0.7599,0.754,0.7599,811485.0],["1978-12-28",0.757,0.757,0.7421,0.7481,661287.0],["1978-12-29",0.7481,0.757,0.7362,0.7421,807313.0],["1979-01-02",0.7421,0.754,0.7392,0.754,133509.0],["1979-01-03",0.754,0.7689,0.751,0.7629,139767.0],["1979-01-04",0.7659,0.7778,0.7659,0.7718,60496.0],["1979-01-05",0.7718,0.7778,0.7599,0.7718,398441.0],["1979-01-08",0.7718,0.7896,0.7718,0.7837,404700.0],["1979-01-09",0.7837,0.7956,0.7837,0.7896,527778.0],["1979-01-10",0.7926,0.8015,0.7926,0.7926,231555.0],["1979-01-11",0.7926,0.8164,0.7926,0.8164,367150.0],["1979-01-12",0.8193,0.8312,0.8193,0.8253,613308.0],["1979-01-15",0.8253,0.8282,0.8193,0.8193,388011.0],["1979-01-16",0.8193,0.8223,0.8074,0.8074,621652.0],["1979-01-17",0.8074,0.8134,0.8045,0.8134,202350.0],["1979-01-18",0.8134,0.8193,0.8134,0.8193,239899.0],["1979-01-19",0.8193,0.8282,0.8193,0.8193,682148.0],["1979-01-22",0.8164,0.8164,0.8134,0.8134,340031.0],["1979-01-23",0.8134,0.8193,0.8134,0.8193,289965.0],["1979-01-24",0.8223,0.8312,0.8223,0.8282,615394.0],["1979-01-25",0.8223,0.8223,0.8104,0.8164,421388.0],["1979-01-26",0.8164,0.8164,0.7956,0.7956,81357.0],["1979-01-29",0.7956,0.8015,0.7896,0.8015,91788.0],["1979-01-30",0.8015,0.8074,0.7956,0.7956,98046.0],["1979-01-31",0.7956,0.8015,0.7926,0.7956,125165.0],["1979-02-01",0.7956,0.8074,0.7956,0.8074,214866.0],["1979-02-02",0.8134,0.8134,0.8134,0.8134,123079.0],["1979-02-05",0.8134,0.8193,0.8104,0.8193,388011.0],["1979-02-06",0.8193,0.8282,0.8164,0.8253,260760.0],["1979-02-07",0.8253,0.8253,0.8223,0.8253,116820.0],["1979-02-08",0.8223,0.8223,0.8193,0.8193,129337.0],["1979-02-09",0.8193,0.8282,0.8193,0.8223,362978.0],["1979-02-12",0.8193,0.8193,0.8074,0.8074,131423.0],["1979-02-13",0.8074,0.8134,0.8074,0.8104,273276.0],["1979-02-14",0.8104,0.8104,0.8015,0.8104,179403.0],["1979-02-15",0.8104,0.8164,0.8015,0.8015,158542.0],["1979-02-16",0.8015,0.8015,0.7926,0.7985,156456.0],["1979-02-20",0.7985,0.8104,0.7956,0.8074,571586.0],["1979-02-21",0.8074,0.8104,0.8074,0.8074,365064.0],["1979-02-22",0.7956,0.7956,0.7896,0.7896,210694.0],["1979-02-23",0.7867,0.7867,0.7718,0.7778,206522.0],["1979-02-26",0.7748,0.7748,0.7599,0.7748,283707.0],["1979-02-27",0.7718,0.7718,0.754,0.754,308740.0],["1979-02-28",0.7451,0.7451,0.7362,0.7451,2357270.0],["1979-03-01",0.7451,0.754,0.7421,0.7451,527778.0],["1979-03-02",0.7451,0.7451,0.7362,0.7451,863637.0],["1979-03-05",0.7451,0.7451,0.7362,0.7421,267018.0],["1979-03-06",0.7421,0.7421,0.7362,0.7392,319170.0],["1979-03-07",0.7392,0.7421,0.7362,0.7392,333773.0],["1979-03-08",0.7392,0.751,0.7392,0.751,214866.0],["1979-03-09",0.751,0.7629,0.751,0.751,202350.0],["1979-03-12",0.751,0.757,0.7481,0.754,148112.0],["1979-03-13",0.757,0.7837,0.757,0.7807,942908.0],["1979-03-14",0.7807,0.7867,0.7807,0.7867,809399.0],["1979-03-15",0.7807,0.7807,0.7659,0.7718,385925.0],["1979-03-16",0.7778,0.7837,0.7778,0.7837,179403.0],["1979-03-19",0.7837,0.7867,0.7718,0.7748,196092.0],["1979-03-20",0.7689,0.7689,0.7599,0.7659,185661.0],["1979-03-21",0.7659,0.7837,0.7659,0.7718,208608.0],["1979-03-22",0.7718,0.7837,0.7718,0.7807,287879.0],["1979-03-23",0.7807,0.7867,0.7718,0.7748,1593765.0],["1979-03-26",0.7718,0.7718,0.7599,0.7599,421388.0],["1979-03-27",0.7629,0.7837,0.7629,0.7778,335859.0],["1979-03-28",0.7778,0.7867,0.7748,0.7748,857379.0],["1979-03-29",0.7778,0.7867,0.7778,0.7837,221124.0],["1979-03-30",0.7837,0.7926,0.7837,0.7926,181489.0],["1979-04-02",0.7926,0.7956,0.7867,0.7867,66755.0],["1979-04-03",0.7867,0.8074,0.7867,0.8074,598705.0],["1979-04-04",0.8312,0.8609,0.8312,0.849,1239132.0],["1979-04-05",0.8549,0.8668,0.8549,0.8638,821916.0],["1979-04-06",0.8579,0.8579,0.8431,0.8431,287879.0],["1979-04-09",0.8431,0.8431,0.8253,0.8253,344203.0],["1979-04-10",0.8253,0.8282,0.8134,0.8134,235727.0],["1979-04-11",0.8134,0.8193,0.8045,0.8045,569500.0],["1979-04-12",0.8074,0.8134,0.8074,0.8104,310826.0],["1979-04-16",0.8104,0.8164,0.7985,0.7985,776022.0],["1979-04-17",0.8015,0.8045,0.8015,0.8015,717612.0],["1979-04-18",0.8015,0.8045,0.7985,0.7985,168972.0],["1979-04-19",0.7985,0.8074,0.7956,0.7956,984630.0],["1979-04-20",0.7956,0.8045,0.7956,0.7985,483971.0],["1979-04-23",0.8015,0.8312,0.8015,0.8223,302482.0],["1979-04-24",0.8223,0.8282,0.8134,0.8193,458938.0],["1979-04-25",0.8193,0.8253,0.8104,0.8134,642513.0],["1979-04-26",0.8134,0.8164,0.7956,0.8045,208608.0],["1979-04-27",0.8045,0.8074,0.8015,0.8074,1091020.0],["1979-04-30",0.8074,0.8074,0.8045,0.8045,302482.0],["1979-05-01",0.8074,0.8164,0.8074,0.8134,296223.0],["1979-05-02",0.8134,0.8164,0.8104,0.8104,173145.0],["1979-05-03",0.8104,0.8193,0.8104,0.8164,379667.0],["1979-05-04",0.8164,0.8253,0.8104,0.8134,417216.0],["1979-05-07",0.8104,0.8104,0.7985,0.7985,527778.0],["1979-05-08",0.7956,0.7956,0.7837,0.7837,563242.0],["1979-05-09",0.7837,0.7956,0.7778,0.7807,185661.0],["1979-05-10",0.7807,0.7926,0.7659,0.7659,285793.0],["1979-05-11",0.7659,0.7718,0.7629,0.7718,139767.0],["1979-05-14",0.7689,0.7689,0.7599,0.7599,208608.0],["1979-05-15",0.7599,0.7629,0.754,0.7599,335859.0],["1979-05-16",0.7599,0.7689,0.7599,0.7689,744731.0],["1979-05-17",0.7689,0.7748,0.7659,0.7659,185661.0],["1979-05-18",0.7718,0.7837,0.7718,0.7807,194005.0],["1979-05-21",0.7807,0.7867,0.7778,0.7867,127251.0],["1979-05-22",0.7867,0.8045,0.7837,0.7837,246157.0],["1979-05-23",0.7837,0.7985,0.7837,0.7837,216952.0],["1979-05-24",0.7837,0.7896,0.7778,0.7837,116820.0],["1979-05-25",0.7807,0.7807,0.7659,0.7718,221124.0],["1979-05-29",0.7778,0.8193,0.7778,0.7985,521520.0],["1979-05-30",0.7985,0.8045,0.7985,0.7985,152284.0],["1979-05-31",0.7985,0.8045,0.7718,0.7718,423474.0],["1979-06-01",0.7718,0.7807,0.7659,0.7748,913703.0],["1979-06-04",0.7748,0.7778,0.7599,0.7599,765591.0],["1979-06-05",0.7599,0.7867,0.7599,0.7867,250330.0],["1979-06-06",0.7926,0.8074,0.7926,0.7926,350461.0],["1979-06-07",0.7926,0.7985,0.7867,0.7896,146026.0],["1979-06-08",0.7896,0.7985,0.7867,0.7867,127251.0],["1979-06-11",0.7867,0.7926,0.7867,0.7867,216952.0],["1979-06-12",0.7867,0.7956,0.7837,0.7837,227383.0],["1979-06-13",0.7837,0.7837,0.7807,0.7807,321256.0],["1979-06-14",0.7778,0.7778,0.7718,0.7778,344203.0],["1979-06-15",0.7807,0.7867,0.7807,0.7807,310826.0],["1979-06-18",0.7807,0.7807,0.7718,0.7748,98046.0],["1979-06-19",0.7778,0.7867,0.7778,0.7807,208608.0],["1979-06-20",0.7837,0.7867,0.7837,0.7837,158542.0],["1979-06-21",0.7837,0.7867,0.7807,0.7867,467282.0],["1979-06-22",0.7867,0.7956,0.7837,0.7837,569500.0],["1979-06-25",0.7837,0.7896,0.7748,0.7748,461024.0],["1979-06-26",0.7837,0.7956,0.7837,0.7867,377580.0],["1979-06-27",0.7867,0.7956,0.7867,0.7956,496487.0],["1979-06-28",0.7956,0.849,0.7956,0.8371,1620884.0],["1979-06-29",0.846,0.8549,0.846,0.852,753075.0],["1979-07-02",0.852,0.852,0.8253,0.8312,367150.0],["1979-07-03",0.8312,0.8401,0.8312,0.8312,75099.0],["1979-07-05",0.8342,0.8401,0.8342,0.8401,141853.0],["1979-07-06",0.8401,0.846,0.8401,0.8431,181489.0],["1979-07-09",0.8401,0.8401,0.8312,0.8371,146026.0],["1979-07-10",0.8164,0.8164,0.7956,0.8074,3166669.0],["1979-07-11",0.8074,0.8223,0.8015,0.8104,1447740.0],["1979-07-12",0.8104,0.8104,0.8015,0.8015,173145.0],["1979-07-13",0.8015,0.8045,0.7985,0.7985,513176.0],["1979-07-16",0.7985,0.8074,0.7956,0.7956,246157.0],["1979-07-17",0.7985,0.8045,0.7985,0.7985,375494.0],["1979-07-18",0.7985,0.8074,0.7985,0.8074,256588.0],["1979-07-19",0.8074,0.8104,0.8015,0.8104,168972.0],["1979-07-20",0.8074,0.8074,0.8015,0.8074,175231.0],["1979-07-23",0.8074,0.8074,0.7985,0.8015,1061815.0],["1979-07-24",0.8015,0.8074,0.7985,0.8015,652943.0],["1979-07-25",0.8015,0.8074,0.8015,0.8015,340031.0],["1979-07-26",0.8015,0.8045,0.7985,0.8015,206522.0],["1979-07-27",0.8015,0.8074,0.8015,0.8015,433905.0],["1979-07-30",0.8015,0.8045,0.8015,0.8015,978372.0],["1979-07-31",0.8015,0.8045,0.7956,0.7985,346289.0],["1979-08-01",0.7985,0.8312,0.7985,0.8312,1368468.0],["1979-08-02",0.8312,0.8549,0.8074,0.8193,1105622.0],["1979-08-03",0.8193,0.8193,0.8074,0.8193,1051384.0],["1979-08-06",0.8134,0.8134,0.8045,0.8045,206522.0],["1979-08-07",0.8074,0.8282,0.8074,0.8164,682148.0],["1979-08-08",0.8164,0.8223,0.8074,0.8134,394269.0],["1979-08-09",0.8134,0.8134,0.8015,0.8104,694665.0],["1979-08-10",0.8104,0.8282,0.8104,0.8282,185661.0],["1979-08-13",0.8431,0.8668,0.8431,0.852,773936.0],["1979-08-14",0.852,0.8549,0.8431,0.849,527778.0],["1979-08-15",0.846,0.846,0.8401,0.846,73013.0],["1979-08-16",0.846,0.8579,0.846,0.852,296223.0],["1979-08-17",0.852,0.852,0.846,0.849,166886.0],["1979-08-20",0.849,0.8579,0.849,0.852,231555.0],["1979-08-21",0.852,0.852,0.8431,0.8431,154370.0],["1979-08-22",0.8371,0.8371,0.8223,0.8223,304568.0],["1979-08-23",0.8223,0.8312,0.8223,0.8253,922047.0],["1979-08-24",0.8253,0.8371,0.8253,0.8371,1326747.0],["1979-08-27",0.8371,0.8371,0.8253,0.8312,123079.0],["1979-08-28",0.8312,0.8431,0.8312,0.8431,961683.0],["1979-08-29",0.8431,0.8431,0.8312,0.8312,623738.0],["1979-08-30",0.8312,0.8342,0.8193,0.8193,506917.0],["1979-08-31",0.8193,0.8312,0.8164,0.8312,129337.0],["1979-09-04",0.8312,0.8312,0.8193,0.8253,1170291.0],["1979-09-05",0.8193,0.8193,0.8134,0.8164,319170.0],["1979-09-06",0.8164,0.8253,0.8164,0.8164,283707.0],["1979-09-07",0.8164,0.8253,0.8134,0.8193,592447.0],["1979-09-10",0.8193,0.8312,0.8164,0.8253,319170.0],["1979-09-11",0.8193,0.8193,0.8134,0.8164,792710.0],["1979-09-12",0.8164,0.8253,0.8164,0.8193,123079.0],["1979-09-13",0.8193,0.8253,0.8193,0.8193,250330.0],["1979-09-14",0.8193,0.8282,0.8193,0.8253,181489.0],["1979-09-17",0.8253,0.8253,0.8193,0.8223,183575.0],["1979-09-18",0.8223,0.8223,0.8193,0.8193,388011.0],["1979-09-19",0.8193,0.8223,0.8164,0.8164,715525.0],["1979-09-20",0.8134,0.8134,0.8104,0.8104,552811.0],["1979-09-21",0.8134,0.8253,0.8134,0.8134,433905.0],["1979-09-24",0.8134,0.8193,0.8134,0.8164,544467.0],["1979-09-25",0.8164,0.8253,0.8104,0.8223,373408.0],["1979-09-26",0.8193,0.8193,0.8134,0.8164,559069.0],["1979-09-27",0.8134,0.8134,0.7867,0.7956,579930.0],["1979-09-28",0.7956,0.7985,0.7689,0.7689,901187.0],["1979-10-01",0.7689,0.7718,0.7659,0.7659,1093106.0],["1979-10-02",0.7659,0.7689,0.754,0.7659,961683.0],["1979-10-03",0.7659,0.7689,0.7599,0.7599,398441.0],["1979-10-04",0.7599,0.7659,0.7599,0.7599,1053470.0],["1979-10-05",0.7599,0.7689,0.754,0.7599,1706413.0],["1979-10-08",0.7599,0.7689,0.7599,0.7629,340031.0],["1979-10-09",0.7629,0.7629,0.751,0.751,997146.0],["1979-10-10",0.7481,0.7481,0.7125,0.7184,2465747.0],["1979-10-11",0.7214,0.7303,0.7214,0.7243,615394.0],["1979-10-12",0.7243,0.7332,0.6887,0.6946,1232873.0],["1979-10-15",0.6946,0.7035,0.6917,0.6976,632082.0],["1979-10-16",0.6976,0.7125,0.6976,0.6976,944994.0],["1979-10-17",0.7006,0.7214,0.7006,0.7154,513176.0],["1979-10-18",0.7154,0.7214,0.7125,0.7125,394269.0],["1979-10-19",0.7065,0.7065,0.6887,0.6887,794796.0],["1979-10-22",0.6887,0.6887,0.6798,0.6887,509004.0],["1979-10-23",0.6946,0.7035,0.6946,0.6946,314998.0],["1979-10-24",0.6946,0.6976,0.6946,0.6946,204436.0],["1979-10-25",0.6946,0.7065,0.6887,0.6887,673804.0],["1979-10-26",0.6887,0.6946,0.6828,0.6917,356720.0],["1979-10-29",0.6917,0.6917,0.6828,0.6887,448507.0],["1979-10-30",0.6887,0.6887,0.6798,0.6887,118907.0],["1979-10-31",0.6887,0.6887,0.6798,0.6887,435991.0],["1979-11-01",0.6887,0.6946,0.6828,0.6946,137681.0],["1979-11-02",0.6946,0.7006,0.6887,0.6917,181489.0],["1979-11-05",0.6917,0.6917,0.6828,0.6857,742644.0],["1979-11-06",0.6857,0.6887,0.6798,0.6798,398441.0],["1979-11-07",0.6798,0.6798,0.6501,0.6501,531950.0],["1979-11-08",0.656,0.665,0.656,0.665,231555.0],["1979-11-09",0.665,0.6887,0.665,0.6887,229469.0],["1979-11-12",0.6917,0.7006,0.6917,0.6976,300396.0],["1979-11-13",0.7006,0.7125,0.7006,0.7035,705095.0],["1979-11-14",0.7035,0.7035,0.6887,0.6976,262846.0],["1979-11-15",0.6976,0.7065,0.6946,0.7065,515262.0],["1979-11-16",0.7065,0.7065,0.7006,0.7035,454765.0],["1979-11-19",0.7006,0.7006,0.6917,0.6976,475626.0],["1979-11-20",0.6976,0.7065,0.6976,0.7065,356720.0],["1979-11-21",0.7065,0.7125,0.7006,0.7095,252416.0],["1979-11-23",0.7095,0.7125,0.7095,0.7095,110562.0],["1979-11-26",0.7095,0.7362,0.7095,0.7362,855293.0],["1979-11-27",0.7362,0.7421,0.7273,0.7303,1247476.0],["1979-11-28",0.7303,0.754,0.7273,0.754,1007577.0],["1979-11-29",0.7599,0.7896,0.7599,0.7718,709267.0],["1979-11-30",0.7659,0.7659,0.7599,0.7629,183575.0],["1979-12-03",0.7629,0.7748,0.7599,0.7689,162714.0],["1979-12-04",0.7748,0.7837,0.7748,0.7807,1501978.0],["1979-12-05",0.7778,0.7778,0.7689,0.7689,894928.0],["1979-12-06",0.7689,0.7718,0.7689,0.7689,85529.0],["1979-12-07",0.7689,0.7718,0.7659,0.7718,680062.0],["1979-12-10",0.7718,0.7807,0.7629,0.7807,371322.0],["1979-12-11",0.7837,0.7956,0.7837,0.7837,498573.0],["1979-12-12",0.7837,0.7896,0.7837,0.7837,262846.0],["1979-12-13",0.7837,0.8015,0.7837,0.8015,229469.0],["1979-12-14",0.8015,0.8134,0.8015,0.8074,229469.0],["1979-12-17",0.8074,0.8074,0.8015,0.8074,1435223.0],["1979-12-18",0.8074,0.8104,0.8015,0.8045,594533.0],["1979-12-19",0.7837,0.7837,0.7599,0.7629,506917.0],["1979-12-20",0.7837,0.8134,0.7837,0.8074,2284258.0],["1979-12-21",0.8074,0.8104,0.7837,0.7837,694665.0],["1979-12-24",0.7837,0.7837,0.7659,0.7659,87615.0],["1979-12-26",0.7599,0.7599,0.7481,0.754,177317.0],["1979-12-27",0.7599,0.7956,0.7599,0.7956,381753.0],["1979-12-28",0.8015,0.8074,0.8015,0.8074,732214.0],["1979-12-31",0.8074,0.8104,0.8015,0.8074,498573.0],["1980-01-02",0.8074,0.8074,0.7896,0.7896,446421.0],["1980-01-03",0.7896,0.7956,0.7659,0.7867,3031074.0],["1980-01-04",0.7896,0.8074,0.7896,0.7926,1241218.0],["1980-01-07",0.7926,0.7956,0.7837,0.7837,143940.0],["1980-01-08",0.7837,0.7956,0.7807,0.7956,198178.0],["1980-01-09",0.8104,0.8253,0.8104,0.8193,2905909.0],["1980-01-10",0.8193,0.8342,0.8164,0.8282,534036.0],["1980-01-11",0.8282,0.8342,0.8134,0.8134,212780.0],["1980-01-14",0.8134,0.8223,0.8074,0.8134,1318403.0],["1980-01-15",0.8074,0.8074,0.7985,0.7985,467282.0],["1980-01-16",0.7985,0.8193,0.7956,0.8015,1168205.0],["1980-01-17",0.8015,0.8074,0.7956,0.7956,513176.0],["1980-01-18",0.8015,0.8074,0.8015,0.8074,398441.0],["1980-01-21",0.8074,0.8074,0.7985,0.8074,214866.0],["1980-01-22",0.8074,0.8164,0.7837,0.7896,617480.0],["1980-01-23",0.7926,0.8074,0.7926,0.8074,135595.0],["1980-01-24",0.8134,0.8282,0.8134,0.8134,1007577.0],["1980-01-25",0.8134,0.8164,0.8015,0.8164,788538.0],["1980-01-28",0.8164,0.8164,0.8015,0.8015,446421.0],["1980-01-29",0.8015,0.8134,0.7956,0.7956,592447.0],["1980-01-30",0.7956,0.8074,0.7956,0.8074,2699388.0],["1980-01-31",0.8074,0.8074,0.7956,0.7956,1205754.0],["1980-02-01",0.7956,0.8015,0.7896,0.7956,254502.0],["1980-02-04",0.7956,0.8045,0.7867,0.7926,454765.0],["1980-02-05",0.7926,0.8045,0.7926,0.8015,1654261.0],["1980-02-06",0.8015,0.8045,0.7778,0.7867,477712.0],["1980-02-07",0.7867,0.8045,0.7599,0.7837,1789857.0],["1980-02-08",0.7837,0.8045,0.7778,0.7956,1996379.0],["1980-02-11",0.7956,0.8164,0.7956,0.8015,615394.0],["1980-02-12",0.8015,0.8045,0.7867,0.8045,390097.0],["1980-02-13",0.8045,0.8164,0.7867,0.7926,440163.0],["1980-02-14",0.7926,0.8045,0.7837,0.7926,1272509.0],["1980-02-15",0.7926,0.7926,0.7689,0.7896,498573.0],["1980-02-19",0.7867,0.7867,0.7778,0.7837,2640977.0],["1980-02-20",0.7837,0.7867,0.7718,0.7807,790624.0],["1980-02-21",0.7807,0.7807,0.7659,0.7718,419302.0],["1980-02-22",0.7718,0.7748,0.7659,0.7689,2106941.0],["1980-02-25",0.7659,0.7659,0.7184,0.7184,1101450.0],["1980-02-26",0.7273,0.7451,0.7273,0.7362,494401.0],["1980-02-27",0.7362,0.7421,0.7243,0.7392,1616712.0],["1980-02-28",0.7421,0.7659,0.7421,0.7599,233641.0],["1980-02-29",0.7599,0.7599,0.754,0.754,54238.0],["1980-03-03",0.754,0.7689,0.754,0.754,260760.0],["1980-03-04",0.754,0.7599,0.754,0.754,162714.0],["1980-03-05",0.754,0.7599,0.7392,0.7392,129337.0],["1980-03-06",0.7392,0.7481,0.7362,0.7362,446421.0],["1980-03-07",0.7362,0.7481,0.7243,0.7421,970027.0],["1980-03-10",0.7362,0.7362,0.7154,0.7154,246157.0],["1980-03-11",0.7154,0.7214,0.7065,0.7125,431819.0],["1980-03-12",0.7125,0.7214,0.7125,0.7214,317084.0],["1980-03-13",0.7214,0.7303,0.7125,0.7184,166886.0],["1980-03-14",0.7184,0.7273,0.7035,0.7125,561156.0],["1980-03-17",0.7065,0.7065,0.6946,0.6946,461024.0],["1980-03-18",0.6946,0.6946,0.6828,0.6887,2403164.0],["1980-03-19",0.6946,0.7065,0.6946,0.7065,264932.0],["1980-03-20",0.7065,0.7125,0.7006,0.7065,502745.0],["1980-03-21",0.7065,0.7095,0.6828,0.6828,181489.0],["1980-03-24",0.6828,0.6828,0.6739,0.6739,584102.0],["1980-03-25",0.6739,0.6768,0.6501,0.6501,734300.0],["1980-03-26",0.6501,0.665,0.6501,0.656,1243304.0],["1980-03-27",0.6531,0.6531,0.6234,0.6412,250330.0],["1980-03-28",0.6471,0.6887,0.6471,0.6887,634168.0],["1980-03-31",0.6887,0.7006,0.6768,0.7006,314998.0],["1980-04-01",0.7006,0.7184,0.6976,0.7184,788538.0],["1980-04-02",0.7273,0.7421,0.7273,0.7392,141853.0],["1980-04-03",0.7392,0.7481,0.7332,0.7332,438077.0],["1980-04-07",0.7332,0.7421,0.7332,0.7362,281621.0],["1980-04-08",0.7392,0.7481,0.7392,0.7421,56324.0],["1980-04-09",0.751,0.8074,0.751,0.7956,617480.0],["1980-04-10",0.7956,0.8312,0.7926,0.7926,703009.0],["1980-04-11",0.7926,0.8193,0.7926,0.8193,675890.0],["1980-04-14",0.8193,0.8282,0.8015,0.8074,402613.0],["1980-04-15",0.8045,0.8045,0.7896,0.7896,381753.0],["1980-04-16",0.7896,0.8015,0.7807,0.7807,423474.0],["1980-04-17",0.7807,0.7926,0.7807,0.7867,281621.0],["1980-04-18",0.7867,0.7926,0.7867,0.7867,56324.0],["1980-04-21",0.7867,0.7867,0.7778,0.7778,171059.0],["1980-04-22",0.7837,0.8074,0.7837,0.8074,446421.0],["1980-04-23",0.8074,0.8134,0.7896,0.7956,669632.0],["1980-04-24",0.7956,0.8134,0.7896,0.8074,677976.0],["1980-04-25",0.8074,0.8371,0.8015,0.8312,511090.0],["1980-04-28",0.8312,0.8401,0.8312,0.8312,168972.0],["1980-04-29",0.8312,0.8371,0.8223,0.8371,189833.0],["1980-04-30",0.8371,0.8371,0.8193,0.8371,137681.0],["1980-05-01",0.8312,0.8312,0.8164,0.8164,81357.0],["1980-05-02",0.8164,0.8253,0.8074,0.8253,308740.0],["1980-05-05",0.8253,0.8282,0.8164,0.8193,114734.0],["1980-05-06",0.8193,0.8282,0.8164,0.8193,131423.0],["1980-05-07",0.8193,0.8253,0.8104,0.8193,200264.0],["1980-05-08",0.8164,0.8164,0.8104,0.8134,248244.0],["1980-05-09",0.8134,0.8164,0.8015,0.8164,356720.0],["1980-05-12",0.8074,0.8074,0.7985,0.8015,204436.0],["1980-05-13",0.8015,0.8074,0.8015,0.8074,450593.0],["1980-05-14",0.8074,0.8164,0.8074,0.8104,58410.0],["1980-05-15",0.8104,0.8193,0.8104,0.8134,273276.0],["1980-05-16",0.8134,0.8164,0.8104,0.8134,110562.0],["1980-05-19",0.8134,0.8193,0.8074,0.8134,129337.0],["1980-05-20",0.8134,0.8134,0.8015,0.8104,89701.0],["1980-05-21",0.8104,0.8104,0.8015,0.8104,29205.0],["1980-05-22",0.8104,0.8134,0.8015,0.8074,118907.0],["1980-05-23",0.8074,0.8164,0.8074,0.8134,273276.0],["1980-05-27",0.8045,0.8045,0.7867,0.8045,408872.0],["1980-05-28",0.8045,0.8074,0.7956,0.8074,417216.0],["1980-05-29",0.8074,0.8134,0.8015,0.8045,819829.0],["1980-05-30",0.8045,0.8045,0.7926,0.8045,398441.0],["1980-06-02",0.8045,0.8074,0.8015,0.8015,141853.0],["1980-06-03",0.8015,0.8015,0.7837,0.8015,302482.0],["1980-06-04",0.8015,0.8104,0.8015,0.8015,346289.0],["1980-06-05",0.8015,0.8164,0.7956,0.8134,4305669.0],["1980-06-06",0.8134,0.8164,0.7926,0.8164,461024.0],["1980-06-09",0.8164,0.8282,0.8134,0.8253,1003404.0],["1980-06-10",0.8253,0.849,0.8223,0.849,410958.0],["1980-06-11",0.849,0.849,0.8371,0.8371,227383.0],["1980-06-12",0.8371,0.8431,0.8312,0.8431,194005.0],["1980-06-13",0.8431,0.849,0.8371,0.8431,194005.0],["1980-06-16",0.846,0.8549,0.846,0.849,596619.0],["1980-06-17",0.849,0.8787,0.849,0.8609,527778.0],["1980-06-18",0.8609,0.8609,0.8431,0.849,285793.0],["1980-06-19",0.849,0.849,0.8312,0.8312,225297.0],["1980-06-20",0.8312,0.8371,0.8312,0.8371,95960.0],["1980-06-23",0.8371,0.8401,0.8253,0.8312,60496.0],["1980-06-24",0.8312,0.8371,0.8193,0.8312,137681.0],["1980-06-25",0.8282,0.8282,0.8074,0.8193,371322.0],["1980-06-26",0.8193,0.8282,0.8193,0.8193,237813.0],["1980-06-27",0.8193,0.8253,0.8164,0.8193,239899.0],["1980-06-30",0.8164,0.8164,0.7807,0.7867,198178.0],["1980-07-01",0.7867,0.8015,0.7837,0.8015,308740.0],["1980-07-02",0.8015,0.8074,0.7867,0.7985,481884.0],["1980-07-03",0.8015,0.8371,0.8015,0.8223,469368.0],["1980-07-07",0.8223,0.8223,0.8134,0.8164,567414.0],["1980-07-08",0.8164,0.8164,0.7985,0.8074,183575.0],["1980-07-09",0.8074,0.8253,0.8045,0.8134,377580.0],["1980-07-10",0.8134,0.8282,0.8134,0.8223,179403.0],["1980-07-11",0.8223,0.8312,0.8223,0.8282,423474.0],["1980-07-14",0.8282,0.8549,0.8253,0.849,210694.0],["1980-07-15",0.849,0.8668,0.849,0.849,534036.0],["1980-07-16",0.849,0.8549,0.8401,0.846,342117.0],["1980-07-17",0.846,0.849,0.8342,0.8342,127251.0],["1980-07-18",0.8431,0.8668,0.8431,0.8668,592447.0],["1980-07-21",0.8668,0.8757,0.8549,0.8609,604963.0],["1980-07-22",0.8609,0.8698,0.852,0.8609,425560.0],["1980-07-23",0.8609,0.8876,0.8609,0.8817,521520.0],["1980-07-24",0.8817,0.8935,0.8757,0.8757,396355.0],["1980-07-25",0.8757,0.8817,0.8698,0.8817,287879.0],["1980-07-28",0.8817,0.8906,0.8787,0.8876,141853.0],["1980-07-29",0.8876,0.9143,0.8817,0.9113,362978.0],["1980-07-30",0.9113,0.9351,0.8965,0.8965,1326747.0],["1980-07-31",0.8965,0.9113,0.8965,0.9113,214866.0],["1980-08-01",0.9113,0.9203,0.9054,0.9084,840690.0],["1980-08-04",0.9143,0.9262,0.9143,0.9202,114734.0],["1980-08-05",0.9202,0.9292,0.9202,0.9292,1723102.0],["1980-08-06",0.9232,0.9232,0.9113,0.9113,171059.0],["1980-08-07",0.9113,0.9143,0.9024,0.9024,984630.0],["1980-08-08",0.9024,0.9232,0.8965,0.9024,1558302.0],["1980-08-11",0.9024,0.9143,0.9024,0.9084,540295.0],["1980-08-12",0.9084,0.9143,0.9024,0.9084,790624.0],["1980-08-13",0.9143,0.941,0.9143,0.9262,1320489.0],["1980-08-14",0.9262,0.9381,0.9262,0.9381,1022179.0],["1980-08-15",0.9381,0.947,0.9321,0.944,1501978.0],["1980-08-18",0.9381,0.9381,0.9202,0.9292,1020093.0],["1980-08-19",0.9292,0.9321,0.9113,0.9143,830260.0],["1980-08-20",0.9143,0.9262,0.9113,0.9262,448507.0],["1980-08-21",0.9262,0.9321,0.9203,0.9321,467282.0],["1980-08-22",0.9321,0.9321,0.9262,0.9321,400527.0],["1980-08-25",0.9292,0.9292,0.9203,0.9232,525692.0],["1980-08-26",0.9232,0.9292,0.9203,0.9232,264932.0],["1980-08-27",0.9232,0.9321,0.9143,0.9321,629996.0],["1980-08-28",0.9262,0.9262,0.9143,0.9262,433905.0],["1980-08-29",0.9262,0.9292,0.9173,0.9202,175231.0],["1980-09-02",0.9203,0.9262,0.9113,0.9262,177317.0],["1980-09-03",0.9262,0.9262,0.9143,0.9202,314998.0],["1980-09-04",0.9203,0.9262,0.9173,0.9262,227383.0],["1980-09-05",0.9262,0.9262,0.9084,0.9113,337945.0],["1980-09-08",0.9113,0.9113,0.8965,0.8995,536123.0],["1980-09-09",0.8995,0.9084,0.8906,0.9024,934564.0],["1980-09-10",0.8965,0.8965,0.8817,0.8965,390097.0],["1980-09-11",0.8965,0.9084,0.8817,0.9084,688406.0],["1980-09-12",0.9084,0.9143,0.9054,0.9143,171059.0],["1980-09-15",0.9143,0.9143,0.9024,0.9024,586188.0],["1980-09-16",0.9084,0.9292,0.9084,0.9262,1318403.0],["1980-09-17",0.9292,0.9351,0.9292,0.9321,1018007.0],["1980-09-18",0.9321,0.9381,0.9262,0.9321,6485623.0],["1980-09-19",0.9321,0.9499,0.9262,0.9499,640427.0],["1980-09-22",0.9499,0.9677,0.9321,0.9677,2532501.0],["1980-09-23",0.9677,0.9915,0.9677,0.9796,763505.0],["1980-09-24",0.9796,1.0271,0.9737,1.0152,561156.0],["1980-09-25",1.0152,1.039,0.9856,0.9915,567414.0],["1980-09-26",0.9826,0.9826,0.9529,0.9737,398441.0],["1980-09-29",0.9737,0.9737,0.944,0.9648,342117.0],["1980-09-30",0.9648,0.9974,0.9559,0.9974,786452.0],["1980-10-01",0.9974,1.0152,0.9826,1.0152,859465.0],["1980-10-02",1.0152,1.0212,0.9974,1.0063,235727.0],["1980-10-03",1.0063,1.0152,1.0034,1.0093,267018.0],["1980-10-06",1.0093,1.0241,1.0063,1.0241,379667.0],["1980-10-07",1.0241,1.0331,1.0063,1.0063,1053470.0],["1980-10-08",1.0063,1.0212,1.0004,1.0152,417216.0],["1980-10-09",1.0152,1.0152,0.9885,0.9885,269104.0],["1980-10-10",0.9885,0.9885,0.9737,0.9737,183575.0],["1980-10-13",0.9737,0.9826,0.9737,0.9826,179403.0],["1980-10-14",0.9826,0.9974,0.9796,0.9915,256588.0],["1980-10-15",1.0034,1.0182,1.0034,1.0182,189833.0],["1980-10-16",1.0182,1.0271,0.9974,0.9974,344203.0],["1980-10-17",0.9974,1.0093,0.9915,1.0093,252416.0],["1980-10-20",1.0063,1.0063,0.9974,1.0063,183575.0],["1980-10-21",1.0063,1.0182,1.0004,1.0063,369236.0],["1980-10-22",1.0063,1.0063,1.0004,1.0034,317084.0],["1980-10-23",1.0034,1.0063,0.9885,0.9885,899100.0],["1980-10-24",0.9856,0.9856,0.9796,0.9856,694665.0],["1980-10-27",0.9856,0.9856,0.9737,0.9737,813571.0],["1980-10-28",0.9648,0.9648,0.9499,0.9559,306654.0],["1980-10-29",0.9618,0.9767,0.9618,0.9707,431819.0],["1980-10-30",0.9707,0.9737,0.9648,0.9648,314998.0],["1980-10-31",0.9677,0.9737,0.9677,0.9737,951252.0],["1980-11-03",0.9737,1.0182,0.9737,1.0034,5167220.0],["1980-11-05",1.0479,1.1162,1.0479,1.0598,3039419.0],["1980-11-06",1.0598,1.1043,1.0479,1.0924,1449826.0],["1980-11-07",1.0924,1.131,1.0924,1.1132,1681380.0],["1980-11-10",1.1132,1.128,1.1102,1.1251,995060.0],["1980-11-11",1.1251,1.134,1.0954,1.0954,811485.0],["1980-11-12",1.0954,1.1102,1.0865,1.0954,1364296.0],["1980-11-13",1.1013,1.134,1.1013,1.1251,1028437.0],["1980-11-14",1.134,1.1577,1.134,1.1429,1099364.0],["1980-11-17",1.1429,1.1459,1.1162,1.1399,592447.0],["1980-11-18",1.1399,1.1459,1.1102,1.1191,1282939.0],["1980-11-19",1.1191,1.1251,1.1043,1.1073,809399.0],["1980-11-20",1.1073,1.1251,1.1043,1.1043,596619.0],["1980-11-21",1.1043,1.1162,1.0806,1.1162,1270423.0],["1980-11-24",1.1162,1.131,1.1043,1.1251,390097.0],["1980-11-25",1.1251,1.134,1.1162,1.1221,970027.0],["1980-11-26",1.1221,1.1577,1.1162,1.1518,1132741.0],["1980-11-28",1.1488,1.1488,1.137,1.1399,419302.0],["1980-12-01",1.1429,1.1755,1.1429,1.1755,431819.0],["1980-12-02",1.1755,1.1934,1.1696,1.1845,321256.0],["1980-12-03",1.1815,1.1815,1.1577,1.1577,438077.0],["1980-12-04",1.1577,1.1815,1.1577,1.1755,832346.0],["1980-12-05",1.1637,1.1637,1.1518,1.1518,621652.0],["1980-12-08",1.1459,1.1459,1.131,1.134,627910.0],["1980-12-09",1.134,1.1459,1.1221,1.1459,901187.0],["1980-12-10",1.1637,1.1904,1.1637,1.1637,715525.0],["1980-12-11",1.1577,1.1577,1.137,1.1429,988802.0],["1980-12-12",1.1429,1.1459,1.134,1.134,582016.0],["1980-12-15",1.134,1.1488,1.128,1.131,1297542.0],["1980-12-16",1.131,1.134,1.1191,1.134,342117.0],["1980-12-17",1.134,1.1399,1.128,1.131,344203.0],["1980-12-18",1.137,1.1577,1.137,1.1548,237813.0],["1980-12-19",1.1637,1.1993,1.1637,1.1874,475626.0],["1980-12-22",1.1874,1.1904,1.1755,1.1904,419302.0],["1980-12-23",1.1845,1.1845,1.1637,1.1755,536123.0],["1980-12-24",1.1755,1.1845,1.1696,1.1785,761419.0],["1980-12-26",1.1815,1.1874,1.1815,1.1874,133509.0],["1980-12-29",1.1874,1.2171,1.1815,1.1993,319170.0],["1980-12-30",1.1993,1.2498,1.1993,1.2409,999232.0],["1980-12-31",1.2409,1.2468,1.2349,1.2409,327515.0],["1981-01-02",1.2468,1.2705,1.2468,1.2557,402613.0],["1981-01-05",1.2557,1.2943,1.2468,1.2794,905359.0],["1981-01-06",1.2794,1.2884,1.2765,1.2794,650857.0],["1981-01-07",1.2438,1.2438,1.2141,1.2438,1280853.0],["1981-01-08",1.2438,1.2438,1.223,1.223,665460.0],["1981-01-09",1.223,1.2349,1.2112,1.226,600791.0],["1981-01-12",1.226,1.2468,1.2171,1.2171,1059729.0],["1981-01-13",1.2171,1.2171,1.1874,1.1874,431819.0],["1981-01-14",1.1874,1.1934,1.1755,1.1815,216952.0],["1981-01-15",1.1726,1.1726,1.1399,1.1488,273276.0],["1981-01-16",1.1488,1.1904,1.1399,1.1904,225297.0],["1981-01-19",1.1845,1.1845,1.1696,1.1726,273276.0],["1981-01-20",1.1785,1.1874,1.1785,1.1785,279535.0],["1981-01-21",1.1755,1.1755,1.1459,1.1488,198178.0],["1981-01-22",1.1488,1.1488,1.1191,1.1191,204436.0],["1981-01-23",1.1191,1.134,1.1162,1.134,129337.0],["1981-01-26",1.131,1.131,1.1073,1.1221,304568.0],["1981-01-27",1.1221,1.1459,1.1221,1.128,246157.0],["1981-01-28",1.128,1.1488,1.128,1.134,496487.0],["1981-01-29",1.134,1.1459,1.134,1.137,279535.0],["1981-01-30",1.137,1.1459,1.1251,1.1251,277449.0],["1981-02-02",1.1162,1.1162,1.0865,1.0865,208608.0],["1981-02-03",1.0865,1.128,1.0806,1.128,440163.0],["1981-02-04",1.128,1.134,1.1191,1.128,452679.0],["1981-02-05",1.128,1.137,1.1251,1.137,150198.0],["1981-02-06",1.137,1.137,1.131,1.131,125165.0],["1981-02-09",1.131,1.137,1.1251,1.128,479798.0],["1981-02-10",1.128,1.134,1.1102,1.134,300396.0],["1981-02-11",1.134,1.137,1.1251,1.1251,899100.0],["1981-02-12",1.1251,1.128,1.1221,1.1221,143940.0],["1981-02-13",1.1221,1.128,1.1162,1.1162,250330.0],["1981-02-17",1.1162,1.128,1.1162,1.128,135595.0],["1981-02-18",1.131,1.1459,1.131,1.1459,569500.0],["1981-02-19",1.1459,1.1518,1.137,1.137,371322.0],["1981-02-20",1.131,1.131,1.1102,1.1102,214866.0],["1981-02-23",1.1102,1.1102,1.1013,1.1102,235727.0],["1981-02-24",1.1102,1.128,1.1102,1.1251,177317.0],["1981-02-25",1.1251,1.134,1.1162,1.128,135595.0],["1981-02-26",1.128,1.137,1.128,1.134,198178.0],["1981-02-27",1.1429,1.1637,1.1429,1.1518,559069.0],["1981-03-02",1.1518,1.1785,1.1459,1.1755,650857.0],["1981-03-03",1.1755,1.1785,1.1755,1.1785,125165.0],["1981-03-04",1.1785,1.1845,1.1755,1.1785,171059.0],["1981-03-05",1.1785,1.1815,1.1637,1.1637,400527.0],["1981-03-06",1.1637,1.1755,1.1518,1.1726,642513.0],["1981-03-09",1.1785,1.2052,1.1785,1.1874,511090.0],["1981-03-10",1.1874,1.2052,1.1874,1.1993,227383.0],["1981-03-11",1.1993,1.2023,1.1815,1.1934,133509.0],["1981-03-12",1.1934,1.1934,1.1785,1.1845,609135.0],["1981-03-13",1.1934,1.2082,1.1934,1.1993,417216.0],["1981-03-16",1.1993,1.2052,1.1815,1.1934,331687.0],["1981-03-17",1.1934,1.1963,1.1815,1.1874,400527.0],["1981-03-18",1.1874,1.1904,1.1696,1.1815,644599.0],["1981-03-19",1.1815,1.1815,1.1577,1.1696,659201.0],["1981-03-20",1.1696,1.1755,1.1637,1.1726,623738.0],["1981-03-23",1.1726,1.1815,1.1637,1.1755,640427.0],["1981-03-24",1.1755,1.1815,1.1518,1.1518,1337177.0],["1981-03-25",1.1518,1.1548,1.137,1.1548,348375.0],["1981-03-26",1.1548,1.1637,1.1399,1.1429,444335.0],["1981-03-27",1.1488,1.1607,1.1488,1.1518,798969.0],["1981-03-30",1.1518,1.1577,1.134,1.1429,362978.0],["1981-03-31",1.1488,1.1577,1.1488,1.1577,490229.0],["1981-04-01",1.1607,1.1874,1.1607,1.1874,1045126.0],["1981-04-02",1.2112,1.2319,1.2112,1.223,636254.0],["1981-04-03",1.223,1.223,1.2052,1.2052,1143172.0],["1981-04-06",1.1993,1.1993,1.1755,1.1934,264932.0],["1981-04-07",1.1934,1.1934,1.1815,1.1815,125165.0],["1981-04-08",1.1815,1.1845,1.1785,1.1845,139767.0],["1981-04-09",1.1785,1.1785,1.1637,1.1755,164800.0],["1981-04-10",1.1755,1.1874,1.1696,1.1726,757247.0],["1981-04-13",1.1726,1.1815,1.1696,1.1815,1345522.0],["1981-04-14",1.1815,1.1815,1.1726,1.1726,304568.0],["1981-04-15",1.1726,1.1726,1.1607,1.1696,546553.0],["1981-04-16",1.1637,1.1637,1.1607,1.1637,959597.0],["1981-04-20",1.1637,1.1696,1.1577,1.1637,198178.0],["1981-04-21",1.1696,1.1815,1.1696,1.1755,584102.0],["1981-04-22",1.1755,1.1815,1.1726,1.1755,162714.0],["1981-04-23",1.1755,1.1904,1.1755,1.1755,369236.0],["1981-04-24",1.1696,1.1696,1.1518,1.1607,373408.0],["1981-04-27",1.1607,1.1637,1.1459,1.1518,350461.0],["1981-04-28",1.1518,1.1607,1.1399,1.1399,1180721.0],["1981-04-29",1.1399,1.1459,1.1251,1.128,271190.0],["1981-04-30",1.128,1.1399,1.128,1.1399,413044.0],["1981-05-01",1.1399,1.1518,1.134,1.137,158542.0],["1981-05-04",1.137,1.1399,1.1191,1.1191,171059.0],["1981-05-05",1.1162,1.1162,1.0984,1.0984,185661.0],["1981-05-06",1.1043,1.1102,1.1043,1.1073,342117.0],["1981-05-07",1.1073,1.1221,1.1043,1.1221,202350.0],["1981-05-08",1.1221,1.1251,1.1162,1.1251,287879.0],["1981-05-11",1.1251,1.1251,1.1102,1.1162,173145.0],["1981-05-12",1.1162,1.1162,1.0984,1.1043,289965.0],["1981-05-13",1.1043,1.1162,1.1013,1.1043,254502.0],["1981-05-14",1.1043,1.1102,1.0924,1.1043,331687.0],["1981-05-15",1.1073,1.1132,1.1073,1.1073,212780.0],["1981-05-18",1.1073,1.1162,1.1043,1.1162,254502.0],["1981-05-19",1.1162,1.1162,1.0806,1.0924,675890.0],["1981-05-20",1.0924,1.1102,1.0865,1.0984,241985.0],["1981-05-21",1.0984,1.1073,1.0924,1.0924,323342.0],["1981-05-22",1.0984,1.1102,1.0984,1.1043,300396.0],["1981-05-26",1.1043,1.1162,1.0924,1.1162,398441.0],["1981-05-27",1.1162,1.1162,1.1043,1.1162,565328.0],["1981-05-28",1.1162,1.128,1.1162,1.128,452679.0],["1981-05-29",1.128,1.1399,1.1162,1.137,425560.0],["1981-06-01",1.137,1.137,1.128,1.128,388011.0],["1981-06-02",1.1221,1.1221,1.1013,1.1162,350461.0],["1981-06-03",1.1162,1.134,1.1102,1.131,552811.0],["1981-06-04",1.131,1.1459,1.131,1.1399,542381.0],["1981-06-05",1.1429,1.1518,1.1429,1.1429,258674.0],["1981-06-08",1.1548,1.1607,1.1548,1.1548,761419.0],["1981-06-09",1.1548,1.1637,1.1548,1.1637,746817.0],["1981-06-10",1.1637,1.1696,1.1637,1.1666,575758.0],["1981-06-11",1.1696,1.1755,1.1696,1.1726,922047.0],["1981-06-12",1.1726,1.1785,1.1696,1.1755,277449.0],["1981-06-15",1.1755,1.1785,1.1548,1.1637,294137.0],["1981-06-16",1.1637,1.1696,1.1577,1.1637,235727.0],["1981-06-17",1.1637,1.1637,1.1399,1.1429,458938.0],["1981-06-18",1.1429,1.1459,1.134,1.134,456852.0],["1981-06-19",1.1399,1.1518,1.1399,1.1459,1088934.0],["1981-06-22",1.1459,1.1607,1.1459,1.1518,388011.0],["1981-06-23",1.1518,1.1518,1.1399,1.1488,344203.0],["1981-06-24",1.1488,1.1518,1.134,1.1399,189833.0],["1981-06-25",1.1399,1.1518,1.134,1.134,95960.0],["1981-06-26",1.134,1.1399,1.128,1.128,135595.0],["1981-06-29",1.1221,1.1221,1.1013,1.1043,133509.0],["1981-06-30",1.1013,1.1013,1.0806,1.0806,548639.0],["1981-07-01",1.0806,1.0865,1.0776,1.0865,498573.0],["1981-07-02",1.0865,1.0924,1.0835,1.0835,1186980.0],["1981-07-06",1.0835,1.0865,1.0776,1.0835,408872.0],["1981-07-07",1.0835,1.0924,1.0776,1.0835,529864.0],["1981-07-08",1.0835,1.0865,1.0627,1.0687,569500.0],["1981-07-09",1.0598,1.0598,1.0509,1.0598,429732.0],["1981-07-10",1.0657,1.0806,1.0657,1.0716,1393501.0],["1981-07-13",1.0716,1.0746,1.0687,1.0687,143940.0],["1981-07-14",1.0687,1.0746,1.0687,1.0716,992974.0],["1981-07-15",1.0716,1.1043,1.0687,1.1043,475626.0],["1981-07-16",1.1043,1.1073,1.0984,1.1073,611221.0],["1981-07-17",1.1073,1.1162,1.1043,1.1073,506917.0],["1981-07-20",1.0954,1.0954,1.0687,1.0687,179403.0],["1981-07-21",1.0687,1.0806,1.0687,1.0687,154370.0],["1981-07-22",1.0746,1.0806,1.0746,1.0746,246157.0],["1981-07-23",1.0627,1.0627,1.0449,1.0627,481884.0],["1981-07-24",1.0687,1.0806,1.0687,1.0746,642513.0],["1981-07-27",1.0835,1.0924,1.0835,1.0865,275363.0],["1981-07-28",1.0865,1.0984,1.0865,1.0924,646685.0],["1981-07-29",1.0954,1.1102,1.0954,1.1043,160628.0],["1981-07-30",1.1043,1.1132,1.1043,1.1073,947080.0],["1981-07-31",1.1102,1.1162,1.1102,1.1162,1088934.0],["1981-08-03",1.1162,1.1162,1.0924,1.0924,185661.0],["1981-08-04",1.0924,1.1073,1.0924,1.1073,711353.0],["1981-08-05",1.1043,1.1043,1.0984,1.1013,444335.0],["1981-08-06",1.1013,1.1221,1.1013,1.1162,438077.0],["1981-08-07",1.1162,1.1221,1.0984,1.1013,317084.0],["1981-08-10",1.0984,1.0984,1.0924,1.0924,54238.0],["1981-08-11",1.0924,1.1013,1.0895,1.0895,89701.0],["1981-08-12",1.0924,1.1013,1.0924,1.0924,498573.0],["1981-08-13",1.0924,1.1043,1.0924,1.0924,703009.0],["1981-08-14",1.0924,1.0984,1.0895,1.0895,110562.0],["1981-08-17",1.0835,1.0835,1.0598,1.0598,70927.0],["1981-08-18",1.0598,1.0598,1.0449,1.0479,221124.0],["1981-08-19",1.0449,1.0449,1.0241,1.036,356720.0],["1981-08-20",1.039,1.0746,1.039,1.0687,333773.0],["1981-08-21",1.0687,1.0776,1.0687,1.0716,87615.0],["1981-08-24",1.0716,1.0716,1.042,1.0449,267018.0],["1981-08-25",1.0271,1.0271,1.0034,1.0152,725956.0],["1981-08-26",1.0152,1.0212,1.0004,1.0152,231555.0],["1981-08-27",1.0093,1.0093,0.9945,0.9945,410958.0],["1981-08-28",0.9945,1.0063,0.9915,1.0034,607049.0],["1981-08-31",1.0034,1.0152,0.9737,0.9796,627910.0],["1981-09-01",0.9796,0.9796,0.9618,0.9677,486057.0],["1981-09-02",0.9677,0.9826,0.9618,0.9826,582016.0],["1981-09-03",0.9796,0.9796,0.9499,0.9588,194005.0],["1981-09-04",0.9588,0.9618,0.944,0.944,419302.0],["1981-09-08",0.9321,0.9321,0.9143,0.9232,344203.0],["1981-09-09",0.9262,0.9381,0.9262,0.9381,279535.0],["1981-09-10",0.9381,0.944,0.9292,0.9351,173145.0],["1981-09-11",0.9351,0.944,0.9262,0.9381,221124.0],["1981-09-14",0.9381,0.9499,0.9143,0.9499,269104.0],["1981-09-15",0.9529,0.9588,0.9529,0.9529,45894.0],["1981-09-16",0.9499,0.9499,0.941,0.947,93874.0],["1981-09-17",0.947,0.9588,0.944,0.9499,166886.0],["1981-09-18",0.9499,0.9559,0.944,0.947,56324.0],["1981-09-21",0.947,0.9677,0.941,0.9618,423474.0],["1981-09-22",0.9618,0.9737,0.9618,0.9737,91788.0],["1981-09-23",0.9618,0.9618,0.9351,0.944,333773.0],["1981-09-24",0.947,0.9588,0.947,0.9499,260760.0],["1981-09-25",0.9381,0.9381,0.9084,0.9113,269104.0],["1981-09-28",0.9054,0.9054,0.8817,0.8995,1479031.0],["1981-09-29",0.8995,0.9203,0.8995,0.9084,957511.0],["1981-09-30",0.9084,0.9143,0.8965,0.9143,241985.0],["1981-10-01",0.9143,0.9143,0.9084,0.9143,216952.0],["1981-10-02",0.9143,0.9499,0.9143,0.944,388011.0],["1981-10-05",0.944,0.9618,0.9381,0.944,1234959.0],["1981-10-06",0.944,0.944,0.9202,0.9292,114734.0],["1981-10-07",0.9292,0.9351,0.9262,0.9351,705095.0],["1981-10-08",0.944,0.9559,0.944,0.9499,1053470.0],["1981-10-09",0.9559,0.9618,0.9559,0.9559,1170291.0],["1981-10-12",0.9618,0.9737,0.9618,0.9677,509004.0],["1981-10-13",0.9677,0.9737,0.9648,0.9707,204436.0],["1981-10-14",0.9677,0.9677,0.9529,0.9618,131423.0],["1981-10-15",0.9618,0.9618,0.9499,0.9499,390097.0],["1981-10-16",0.9499,0.9588,0.9499,0.9529,60496.0],["1981-10-19",0.9529,0.9707,0.9499,0.9618,131423.0],["1981-10-20",0.9618,0.9618,0.947,0.9499,556983.0],["1981-10-21",0.9499,0.9499,0.947,0.9499,77185.0],["1981-10-22",0.9499,0.9648,0.947,0.9618,2048531.0],["1981-10-23",0.9677,1.0093,0.9677,0.9915,897014.0],["1981-10-26",0.9915,1.0004,0.9796,0.9915,1093106.0],["1981-10-27",0.9974,1.0271,0.9974,1.0212,1589593.0],["1981-10-28",1.0212,1.039,1.0152,1.0331,237813.0],["1981-10-29",1.0331,1.039,1.0093,1.0271,577844.0],["1981-10-30",1.0271,1.0627,1.0212,1.0627,306654.0],["1981-11-02",1.0627,1.0657,1.0568,1.0657,644599.0],["1981-11-03",1.0657,1.0924,1.0598,1.0835,1093106.0],["1981-11-04",1.0835,1.1073,1.0835,1.0954,314998.0],["1981-11-05",1.0954,1.1043,1.0865,1.0865,427646.0],["1981-11-06",1.0865,1.0865,1.0687,1.0687,525692.0],["1981-11-09",1.0687,1.0687,1.0479,1.0479,175231.0],["1981-11-10",1.0479,1.0657,1.0449,1.0598,356720.0],["1981-11-11",1.0657,1.0924,1.0657,1.0865,133509.0],["1981-11-12",1.1013,1.1162,1.1013,1.1043,517348.0],["1981-11-13",1.1073,1.1162,1.1073,1.1073,225297.0],["1981-11-16",1.1073,1.1162,1.0984,1.0984,471454.0],["1981-11-17",1.0984,1.1102,1.0865,1.1102,517348.0],["1981-11-18",1.1102,1.1162,1.1043,1.1132,546553.0],["1981-11-19",1.1132,1.1221,1.1102,1.1162,219038.0],["1981-11-20",1.1162,1.1251,1.1132,1.1221,269104.0],["1981-11-23",1.1221,1.134,1.1162,1.1162,607049.0],["1981-11-24",1.1162,1.1221,1.1162,1.1221,137681.0],["1981-11-25",1.1221,1.131,1.1162,1.1251,527778.0],["1981-11-27",1.1251,1.131,1.1221,1.128,329601.0],["1981-11-30",1.128,1.134,1.1221,1.134,375494.0],["1981-12-01",1.134,1.1518,1.131,1.1399,711353.0],["1981-12-02",1.1399,1.1429,1.134,1.1399,118907.0],["1981-12-03",1.137,1.137,1.131,1.134,68841.0],["1981-12-04",1.134,1.1399,1.1221,1.1221,306654.0],["1981-12-07",1.1191,1.1191,1.0984,1.0984,173145.0],["1981-12-08",1.0984,1.0984,1.0806,1.0924,319170.0],["1981-12-09",1.0924,1.0924,1.0835,1.0835,1047212.0],["1981-12-10",1.0806,1.0806,1.0687,1.0716,325428.0],["1981-12-11",1.0716,1.0806,1.0627,1.0776,156456.0],["1981-12-14",1.0627,1.0627,1.0538,1.0538,219038.0],["1981-12-15",1.0538,1.0687,1.0538,1.0687,171059.0],["1981-12-16",1.0687,1.0687,1.0627,1.0687,417216.0],["1981-12-17",1.0687,1.0687,1.0568,1.0598,488143.0],["1981-12-18",1.0627,1.0806,1.0627,1.0806,267018.0],["1981-12-21",1.0806,1.0806,1.0746,1.0746,191919.0],["1981-12-22",1.0746,1.0865,1.0746,1.0746,173145.0],["1981-12-23",1.0746,1.0865,1.0627,1.0746,673804.0],["1981-12-24",1.0746,1.0746,1.0687,1.0687,185661.0],["1981-12-28",1.0716,1.0865,1.0716,1.0806,98046.0],["1981-12-29",1.0806,1.0865,1.0776,1.0776,95960.0],["1981-12-30",1.0806,1.1073,1.0806,1.1073,360892.0],["1981-12-31",1.1073,1.1399,1.1013,1.134,302482.0],["1982-01-04",1.134,1.1399,1.1251,1.1399,231555.0],["1982-01-05",1.1399,1.1429,1.0865,1.0984,456852.0],["1982-01-06",1.0984,1.1013,1.0687,1.0806,711353.0],["1982-01-07",1.0806,1.0924,1.0746,1.0865,1057643.0],["1982-01-08",1.0865,1.1013,1.0776,1.0924,133509.0],["1982-01-11",1.0924,1.0984,1.0627,1.0657,77185.0],["1982-01-12",1.0568,1.0568,1.0479,1.0538,120993.0],["1982-01-13",1.0568,1.0627,1.0568,1.0598,148112.0],["1982-01-14",1.0598,1.0835,1.0598,1.0835,129337.0],["1982-01-15",1.0835,1.0865,1.0716,1.0776,125165.0],["1982-01-18",1.0776,1.0776,1.0627,1.0716,181489.0],["1982-01-19",1.0716,1.0835,1.0687,1.0687,408872.0],["1982-01-20",1.0657,1.0657,1.0598,1.0598,223211.0],["1982-01-21",1.0657,1.1043,1.0657,1.0746,582016.0],["1982-01-22",1.0746,1.0746,1.0687,1.0687,181489.0],["1982-01-25",1.0657,1.0657,1.0509,1.0627,273276.0],["1982-01-26",1.0627,1.0776,1.0479,1.0776,388011.0],["1982-01-27",1.0806,1.0984,1.0806,1.0984,579930.0],["1982-01-28",1.1013,1.134,1.1013,1.128,148112.0],["1982-01-29",1.128,1.1577,1.128,1.1518,957511.0],["1982-02-01",1.1399,1.1399,1.1191,1.1191,358806.0],["1982-02-02",1.1191,1.1637,1.1162,1.1459,671718.0],["1982-02-03",1.1459,1.1548,1.134,1.134,229469.0],["1982-02-04",1.131,1.131,1.1162,1.128,694665.0],["1982-02-05",1.137,1.1845,1.137,1.1637,826088.0],["1982-02-08",1.1607,1.1607,1.131,1.137,563242.0],["1982-02-09",1.137,1.1518,1.128,1.1399,1057643.0],["1982-02-10",1.1399,1.1488,1.131,1.137,429732.0],["1982-02-11",1.137,1.1518,1.128,1.1518,648771.0],["1982-02-12",1.1577,1.1755,1.1577,1.1726,350461.0],["1982-02-16",1.1726,1.1755,1.1459,1.1577,711353.0],["1982-02-17",1.1637,1.1755,1.1637,1.1696,329601.0],["1982-02-18",1.1696,1.1815,1.1607,1.1815,373408.0],["1982-02-19",1.1815,1.1874,1.1755,1.1815,2419853.0],["1982-02-22",1.1815,1.1963,1.1577,1.1577,534036.0],["1982-02-23",1.1548,1.1548,1.0984,1.1162,1408104.0],["1982-02-24",1.1043,1.1043,1.0657,1.0806,2862102.0],["1982-02-25",1.0746,1.0746,1.0598,1.0627,2067305.0],["1982-02-26",1.0627,1.0627,1.0538,1.0568,137681.0],["1982-03-01",1.0568,1.0657,1.036,1.036,746817.0],["1982-03-02",1.036,1.0479,1.0331,1.042,352548.0],["1982-03-03",1.042,1.0449,1.0123,1.0123,285793.0],["1982-03-04",1.0123,1.0182,0.9915,1.0152,2770314.0],["1982-03-05",1.0152,1.0182,1.0034,1.0093,771850.0],["1982-03-08",1.0093,1.0152,1.0004,1.0004,479798.0],["1982-03-09",1.0034,1.0331,1.0034,1.0331,1097278.0],["1982-03-10",1.0331,1.0509,1.0301,1.0449,625824.0],["1982-03-11",1.0449,1.0657,1.0449,1.0509,546553.0],["1982-03-12",1.0509,1.0538,1.036,1.039,415130.0],["1982-03-15",1.039,1.039,1.0301,1.039,110562.0],["1982-03-16",1.039,1.0509,1.0331,1.0331,536123.0],["1982-03-17",1.0331,1.0331,1.0152,1.0271,400527.0],["1982-03-18",1.0271,1.0301,1.0182,1.0182,239899.0],["1982-03-19",1.0182,1.0212,1.0123,1.0212,667546.0],["1982-03-22",1.0212,1.0212,1.0093,1.0152,805227.0],["1982-03-23",1.0152,1.0152,0.9945,1.0004,1307972.0],["1982-03-24",1.0004,1.0034,0.9945,0.9974,2421939.0],["1982-03-25",0.9974,0.9974,0.9945,0.9945,210694.0],["1982-03-26",0.9945,0.9945,0.9856,0.9885,1324661.0],["1982-03-29",0.9885,0.9915,0.9737,0.9796,922047.0],["1982-03-30",0.9796,0.9826,0.9737,0.9796,830260.0],["1982-03-31",0.9796,0.9915,0.9796,0.9856,171059.0],["1982-04-01",0.9885,1.0212,0.9885,1.0212,2659752.0],["1982-04-02",1.0212,1.0301,1.0182,1.0271,148112.0],["1982-04-05",1.0271,1.0301,1.0241,1.0241,438077.0],["1982-04-06",1.0241,1.039,1.0212,1.039,874068.0],["1982-04-07",1.039,1.039,1.0271,1.0301,340031.0],["1982-04-08",1.0301,1.036,1.0271,1.0301,123079.0],["1982-04-12",1.0301,1.036,1.0271,1.0331,81357.0],["1982-04-13",1.0331,1.039,1.0301,1.039,369236.0],["1982-04-14",1.039,1.042,1.0301,1.042,809399.0],["1982-04-15",1.042,1.042,1.036,1.042,342117.0],["1982-04-16",1.042,1.0568,1.0331,1.0568,388011.0],["1982-04-19",1.0568,1.0687,1.0538,1.0598,208608.0],["1982-04-20",1.0598,1.0598,1.0479,1.0538,250330.0],["1982-04-21",1.0538,1.0568,1.0479,1.0538,229469.0],["1982-04-22",1.0568,1.0687,1.0568,1.0627,1397674.0],["1982-04-23",1.0627,1.0716,1.0627,1.0687,467282.0],["1982-04-26",1.0687,1.0895,1.0687,1.0865,93874.0],["1982-04-27",1.0865,1.0865,1.0568,1.0627,340031.0],["1982-04-28",1.0627,1.0627,1.0538,1.0598,54238.0],["1982-04-29",1.0598,1.0627,1.0509,1.0509,629996.0],["1982-04-30",1.0509,1.0568,1.0449,1.0509,47980.0],["1982-05-03",1.0509,1.0509,1.042,1.0449,429732.0],["1982-05-04",1.0449,1.0568,1.0449,1.0479,1453998.0],["1982-05-05",1.0479,1.0509,1.042,1.0449,636254.0],["1982-05-06",1.0449,1.0568,1.042,1.0449,206522.0],["1982-05-07",1.042,1.042,1.0301,1.0331,467282.0],["1982-05-10",1.0331,1.0331,1.0212,1.0212,377580.0],["1982-05-11",1.0182,1.0182,1.0123,1.0182,1053470.0],["1982-05-12",1.0182,1.0241,1.0152,1.0241,471454.0],["1982-05-13",1.0182,1.0182,1.0093,1.0123,383839.0],["1982-05-14",1.0123,1.0271,1.0093,1.0212,258674.0],["1982-05-17",1.0212,1.0212,1.0034,1.0034,206522.0],["1982-05-18",1.0034,1.0034,0.9856,1.0004,1483203.0],["1982-05-19",0.9974,0.9974,0.9856,0.9915,3506700.0],["1982-05-20",0.9915,1.0004,0.9856,0.9945,83443.0],["1982-05-21",0.9945,0.9974,0.9915,0.9915,173145.0],["1982-05-24",0.9915,0.9974,0.9856,0.9915,348375.0],["1982-05-25",0.9915,1.0004,0.9856,0.9915,143940.0],["1982-05-26",0.9915,0.9915,0.9856,0.9915,146026.0],["1982-05-27",0.9915,0.9945,0.9885,0.9945,106390.0],["1982-05-28",0.9945,1.0034,0.9856,0.9856,423474.0],["1982-06-01",0.9856,0.9915,0.9737,0.9796,231555.0],["1982-06-02",0.9796,0.9826,0.9737,0.9767,571586.0],["1982-06-03",0.9767,0.9767,0.9677,0.9767,202350.0],["1982-06-04",0.9737,0.9737,0.9499,0.9618,640427.0],["1982-06-07",0.9618,0.9648,0.9529,0.9648,644599.0],["1982-06-08",0.9648,0.9737,0.9588,0.9677,264932.0],["1982-06-09",0.9618,0.9618,0.9499,0.9618,158542.0],["1982-06-10",0.9618,0.9648,0.9559,0.9648,294137.0],["1982-06-11",0.9648,0.9856,0.9648,0.9707,1679294.0],["1982-06-14",0.9677,0.9677,0.9559,0.9648,260760.0],["1982-06-15",0.9648,0.9707,0.9618,0.9677,786452.0],["1982-06-16",0.9677,0.9826,0.9677,0.9826,498573.0],["1982-06-17",0.9826,0.9826,0.9588,0.9588,1095192.0],["1982-06-18",0.9559,0.9559,0.944,0.947,1168205.0],["1982-06-21",0.947,0.947,0.941,0.941,358806.0],["1982-06-22",0.941,0.947,0.9381,0.941,410958.0],["1982-06-23",0.941,0.9499,0.9381,0.9499,406786.0],["1982-06-24",0.9499,0.9499,0.941,0.941,640427.0],["1982-06-25",0.941,0.947,0.941,0.941,98046.0],["1982-06-28",0.947,0.9767,0.947,0.9737,517348.0],["1982-06-29",0.9737,0.9796,0.9677,0.9796,198178.0],["1982-06-30",0.9796,0.9856,0.9737,0.9856,944994.0],["1982-07-01",0.9796,0.9796,0.9677,0.9796,106390.0],["1982-07-02",0.9796,0.9796,0.9737,0.9796,143940.0],["1982-07-06",0.9737,0.9737,0.9618,0.9677,202350.0],["1982-07-07",0.9677,0.9707,0.9618,0.9618,260760.0],["1982-07-08",0.9588,0.9588,0.9499,0.9588,110562.0],["1982-07-09",0.9588,0.9648,0.9499,0.9618,949166.0],["1982-07-12",0.9618,0.9618,0.9529,0.9588,408872.0],["1982-07-13",0.9588,0.9588,0.947,0.947,1568732.0],["1982-07-14",0.947,0.9559,0.9381,0.944,1879558.0],["1982-07-15",0.944,0.9529,0.944,0.9529,834432.0],["1982-07-16",0.9529,0.9737,0.9499,0.9737,788538.0],["1982-07-19",0.9737,0.9796,0.9737,0.9737,871981.0],["1982-07-20",0.9737,0.9737,0.9588,0.9737,715525.0],["1982-07-21",0.9737,0.9796,0.9648,0.9648,358806.0],["1982-07-22",0.9648,0.9707,0.9618,0.9677,433905.0],["1982-07-23",0.9677,0.9737,0.941,0.941,400527.0],["1982-07-26",0.941,0.941,0.9173,0.9202,239899.0],["1982-07-27",0.9203,0.9262,0.9084,0.9262,634168.0],["1982-07-28",0.9262,0.9262,0.9143,0.9262,185661.0],["1982-07-29",0.9203,0.9203,0.9024,0.9113,755161.0],["1982-07-30",0.9203,0.9321,0.9203,0.9262,241985.0],["1982-08-02",0.9262,0.9321,0.9203,0.9321,260760.0],["1982-08-03",0.9321,0.9381,0.9084,0.9143,340031.0],["1982-08-04",0.9084,0.9084,0.8817,0.8846,650857.0],["1982-08-05",0.8787,0.8787,0.8728,0.8757,1045126.0],["1982-08-06",0.8757,0.8846,0.8668,0.8668,659201.0],["1982-08-09",0.8668,0.8757,0.8638,0.8668,262846.0],["1982-08-10",0.8698,0.8787,0.8698,0.8698,62582.0],["1982-08-11",0.8698,0.8846,0.8668,0.8668,642513.0],["1982-08-12",0.8698,0.8817,0.8698,0.8787,27119.0],["1982-08-13",0.8787,0.8787,0.8549,0.8609,444335.0],["1982-08-16",0.8609,0.8728,0.8549,0.8638,511090.0],["1982-08-17",0.8638,0.8846,0.8638,0.8787,721784.0],["1982-08-18",0.9143,0.9321,0.9143,0.9143,1230787.0],["1982-08-19",0.9143,0.9232,0.9084,0.9143,527778.0],["1982-08-20",0.9173,0.941,0.9173,0.9381,621652.0],["1982-08-23",0.9381,0.9499,0.9113,0.9321,721784.0],["1982-08-24",0.9351,0.944,0.9351,0.944,1003404.0],["1982-08-25",0.9499,0.9915,0.9499,0.9796,874068.0],["1982-08-26",0.9796,1.0152,0.9737,0.9945,5300729.0],["1982-08-27",0.9945,0.9974,0.9618,0.9648,1018007.0],["1982-08-30",0.9677,0.9737,0.9677,0.9737,254502.0],["1982-08-31",0.9796,1.0034,0.9796,0.9974,1935882.0],["1982-09-01",0.9974,1.0093,0.9885,0.9885,331687.0],["1982-09-02",0.9885,0.9945,0.9767,0.9945,91788.0],["1982-09-03",0.9945,1.0212,0.9915,0.9915,1143172.0],["1982-09-07",0.9915,0.9945,0.9677,0.9677,189833.0],["1982-09-08",0.9677,0.9737,0.9529,0.9618,477712.0],["1982-09-09",0.9618,0.9618,0.944,0.9559,1153602.0],["1982-09-10",0.9559,0.9737,0.944,0.9737,709267.0],["1982-09-13",0.9737,0.9826,0.9677,0.9796,158542.0],["1982-09-14",0.9796,1.0063,0.9796,1.0034,425560.0],["1982-09-15",1.0034,1.0271,0.9915,1.0271,1003404.0],["1982-09-16",1.0271,1.0568,1.0271,1.0331,1126483.0],["1982-09-17",1.0331,1.0331,0.9945,1.0034,609135.0],["1982-09-20",0.9974,0.9974,0.9618,0.9677,3212563.0],["1982-09-21",0.9707,0.9974,0.9707,0.9915,1620884.0],["1982-09-22",1.0063,1.0241,1.0063,1.0063,1495719.0],["1982-09-23",1.0063,1.0182,1.0004,1.0093,250330.0],["1982-09-24",1.0093,1.0093,0.9885,0.9885,392183.0],["1982-09-27",0.9885,1.0093,0.9826,1.0093,498573.0],["1982-09-28",1.0093,1.0093,0.9974,0.9974,304568.0],["1982-09-29",0.9974,0.9974,0.9826,0.9856,1065987.0],["1982-09-30",0.9826,0.9826,0.9677,0.9737,659201.0],["1982-10-01",0.9737,0.9915,0.9648,0.9915,903273.0],["1982-10-04",0.9915,0.9945,0.9826,0.9945,237813.0],["1982-10-05",0.9945,1.0034,0.9915,0.9915,1159860.0],["1982-10-06",0.9915,1.0093,0.9856,1.0034,1015921.0],["1982-10-07",1.0212,1.0627,1.0212,1.036,1627142.0],["1982-10-08",1.036,1.0568,1.0301,1.0538,417216.0],["1982-10-11",1.0924,1.1102,1.0924,1.1043,1126483.0],["1982-10-12",1.1043,1.1043,1.0568,1.0687,2198728.0],["1982-10-13",1.0687,1.1102,1.0687,1.0984,1059729.0],["1982-10-14",1.0984,1.1043,1.0687,1.0716,740558.0],["1982-10-15",1.0716,1.0716,1.0538,1.0538,575758.0],["1982-10-18",1.0538,1.0538,1.042,1.0509,1270423.0],["1982-10-19",1.0509,1.0509,1.039,1.0509,262846.0],["1982-10-20",1.0509,1.0538,1.039,1.0538,569500.0],["1982-10-21",1.0479,1.0479,1.036,1.0449,951252.0],["1982-10-22",1.0449,1.0509,1.039,1.039,778108.0],["1982-10-25",1.0331,1.0331,1.0212,1.0271,423474.0],["1982-10-26",1.0271,1.0271,1.0034,1.0182,483971.0],["1982-10-27",1.0212,1.0449,1.0212,1.0449,500659.0],["1982-10-28",1.0449,1.0746,1.039,1.0687,700923.0],["1982-10-29",1.0687,1.0895,1.0687,1.0895,388011.0],["1982-11-01",1.0895,1.0984,1.0746,1.0746,1157774.0],["1982-11-02",1.0746,1.0895,1.0568,1.0568,1310058.0],["1982-11-03",1.0568,1.0924,1.0538,1.0924,1397674.0],["1982-11-04",1.0924,1.1132,1.0865,1.1013,1051384.0],["1982-11-05",1.1013,1.1162,1.0924,1.0924,260760.0],["1982-11-08",1.0924,1.0954,1.0806,1.0895,429732.0],["1982-11-09",1.1043,1.128,1.1043,1.1221,803141.0],["1982-11-10",1.1221,1.131,1.0984,1.0984,469368.0],["1982-11-11",1.0984,1.1102,1.0806,1.1043,500659.0],["1982-11-12",1.1043,1.1221,1.1013,1.1073,300396.0],["1982-11-15",1.1043,1.1043,1.0924,1.0954,613308.0],["1982-11-16",1.0924,1.0924,1.0776,1.0895,688406.0],["1982-11-17",1.0895,1.0984,1.0776,1.0924,310826.0],["1982-11-18",1.0865,1.0865,1.0568,1.0776,2296774.0],["1982-11-19",1.0776,1.0865,1.0687,1.0806,1460256.0],["1982-11-22",1.0806,1.0806,1.0598,1.0598,267018.0],["1982-11-23",1.0598,1.0687,1.0509,1.0538,880326.0],["1982-11-24",1.0538,1.0627,1.0449,1.0449,2609686.0],["1982-11-26",1.0449,1.0449,1.039,1.039,584102.0],["1982-11-29",1.039,1.0449,1.0331,1.0449,337945.0],["1982-11-30",1.042,1.042,1.036,1.042,327515.0],["1982-12-01",1.042,1.0806,1.036,1.0806,1812804.0],["1982-12-02",1.0806,1.0924,1.0806,1.0835,1109795.0],["1982-12-03",1.0835,1.0835,1.0746,1.0806,1606282.0],["1982-12-06",1.0687,1.0687,1.0627,1.0687,314998.0],["1982-12-07",1.0687,1.0924,1.0687,1.0924,1990120.0],["1982-12-08",1.0924,1.0984,1.0776,1.0924,1633401.0],["1982-12-09",1.0806,1.0806,1.0627,1.0657,1877472.0],["1982-12-10",1.0627,1.0627,1.0538,1.0568,229469.0],["1982-12-13",1.0538,1.0538,1.0479,1.0479,283707.0],["1982-12-14",1.0479,1.0716,1.0331,1.0331,1948399.0],["1982-12-15",1.0271,1.0271,1.0123,1.0212,3045677.0],["1982-12-16",1.0212,1.0331,1.0212,1.0331,915789.0],["1982-12-17",1.0331,1.0449,1.0271,1.039,1508236.0],["1982-12-20",1.039,1.039,1.0152,1.0152,567414.0],["1982-12-21",1.0152,1.0212,1.0123,1.0212,1908763.0],["1982-12-22",1.0212,1.0212,1.0093,1.0212,1948399.0],["1982-12-23",1.0212,1.036,1.0152,1.0241,1510322.0],["1982-12-27",1.0241,1.0301,1.0152,1.0271,277449.0],["1982-12-28",1.0271,1.042,1.0152,1.0301,2480349.0],["1982-12-29",1.0271,1.0271,1.0093,1.0271,452679.0],["1982-12-30",1.0271,1.0331,1.0212,1.0212,348375.0],["1982-12-31",1.0212,1.0212,1.0034,1.0093,496487.0],["1983-01-03",1.0123,1.0241,1.0123,1.0212,1111881.0],["1983-01-04",1.0212,1.0271,1.0123,1.0271,427646.0],["1983-01-05",1.0271,1.0301,1.0093,1.0093,521520.0],["1983-01-06",1.0093,1.0331,1.0034,1.0271,479798.0],["1983-01-07",1.039,1.0538,1.039,1.0479,1116053.0],["1983-01-10",1.0509,1.0984,1.0509,1.0984,675890.0],["1983-01-11",1.0984,1.1043,1.0865,1.0924,540295.0],["1983-01-12",1.0924,1.0924,1.0746,1.0806,433905.0],["1983-01-13",1.0776,1.0776,1.0687,1.0687,175231.0],["1983-01-14",1.0687,1.0776,1.0627,1.0687,913703.0],["1983-01-17",1.0687,1.0716,1.0627,1.0627,402613.0],["1983-01-18",1.0627,1.0627,1.0479,1.0568,390097.0],["1983-01-19",1.0568,1.0627,1.039,1.0449,244071.0],["1983-01-20",1.0449,1.0449,1.0271,1.0271,671718.0],["1983-01-21",1.0331,1.0568,1.0331,1.0538,1222443.0],["1983-01-24",1.0509,1.0509,1.0301,1.0331,807313.0],["1983-01-25",1.0331,1.0568,1.0241,1.039,694665.0],["1983-01-26",1.036,1.036,1.0152,1.0212,915789.0],["1983-01-27",1.0212,1.0271,1.0063,1.0212,990888.0],["1983-01-28",1.0271,1.0627,1.0271,1.0538,431819.0],["1983-01-31",1.0538,1.0627,1.0449,1.0538,596619.0],["1983-02-01",1.0538,1.0538,1.036,1.039,258674.0],["1983-02-02",1.039,1.042,1.0271,1.042,632082.0],["1983-02-03",1.042,1.0538,1.036,1.0509,219038.0],["1983-02-04",1.0509,1.0538,1.042,1.0509,262846.0],["1983-02-07",1.0509,1.0509,1.036,1.039,575758.0],["1983-02-08",1.0301,1.0301,0.9974,1.0034,3022730.0],["1983-02-09",1.0034,1.0034,0.9885,0.9974,473540.0],["1983-02-10",0.9974,0.9974,0.9737,0.9974,922047.0],["1983-02-11",0.9974,0.9974,0.9767,0.9974,1136914.0],["1983-02-14",0.9974,1.0093,0.9945,1.0034,615394.0],["1983-02-15",1.0034,1.0152,0.9915,1.0034,371322.0],["1983-02-16",1.0034,1.0063,0.9856,0.9856,1124397.0],["1983-02-17",0.9885,1.0093,0.9885,1.0034,260760.0],["1983-02-18",1.0034,1.0182,1.0004,1.0004,947080.0],["1983-02-22",0.9856,0.9856,0.9618,0.9618,1378899.0],["1983-02-23",0.9618,0.9767,0.9529,0.9737,632082.0],["1983-02-24",0.9856,1.0063,0.9856,0.9945,951252.0],["1983-02-25",0.9945,1.0034,0.9856,0.9885,859465.0],["1983-02-28",0.9885,1.0063,0.9885,1.0063,1460256.0],["1983-03-01",1.0093,1.0212,1.0093,1.0212,907445.0],["1983-03-02",1.0241,1.0509,1.0241,1.039,1577076.0],["1983-03-03",1.039,1.0687,1.0331,1.0538,4624839.0],["1983-03-04",1.0538,1.0865,1.0538,1.0806,1504064.0],["1983-03-07",1.0806,1.128,1.0806,1.128,1349694.0],["1983-03-08",1.1221,1.1221,1.0746,1.0746,2355184.0],["1983-03-09",1.0746,1.0806,1.0716,1.0806,579930.0],["1983-03-10",1.0806,1.0835,1.0449,1.0449,978372.0],["1983-03-11",1.0449,1.0509,1.0331,1.039,569500.0],["1983-03-14",1.039,1.0627,1.039,1.0449,615394.0],["1983-03-15",1.0509,1.0687,1.0509,1.0687,940822.0],["1983-03-16",1.0687,1.0776,1.0568,1.0627,965855.0],["1983-03-17",1.0627,1.0687,1.0509,1.0627,525692.0],["1983-03-18",1.0627,1.0627,1.0538,1.0627,148112.0],["1983-03-21",1.0627,1.0746,1.0538,1.0538,298309.0],["1983-03-22",1.0538,1.0657,1.036,1.036,390097.0],["1983-03-23",1.036,1.0568,1.0271,1.039,1387243.0],["1983-03-24",1.039,1.0746,1.039,1.0687,2196642.0],["1983-03-25",1.0746,1.0984,1.0746,1.0895,677976.0],["1983-03-28",1.1013,1.134,1.1013,1.1191,1998465.0],["1983-03-29",1.1191,1.131,1.1162,1.1162,897014.0],["1983-03-30",1.1162,1.128,1.1043,1.128,546553.0],["1983-03-31",1.128,1.1518,1.128,1.131,456852.0],["1983-04-04",1.1251,1.1251,1.0954,1.1073,373408.0],["1983-04-05",1.1073,1.1073,1.0924,1.0924,329601.0],["1983-04-06",1.1013,1.1013,1.0895,1.0924,246157.0],["1983-04-07",1.0954,1.1043,1.0924,1.0924,264932.0],["1983-04-08",1.0924,1.1221,1.0895,1.1191,625824.0],["1983-04-11",1.1191,1.1251,1.0954,1.1043,494401.0],["1983-04-12",1.1043,1.1073,1.0924,1.1013,1324661.0],["1983-04-13",1.1043,1.1162,1.0984,1.1162,492315.0],["1983-04-14",1.1132,1.131,1.1132,1.131,742644.0],["1983-04-15",1.1251,1.1755,1.1251,1.1696,1347608.0],["1983-04-18",1.1696,1.1755,1.1577,1.1696,1226615.0],["1983-04-19",1.1696,1.1696,1.1399,1.1548,1128569.0],["1983-04-20",1.1488,1.1577,1.1399,1.1399,567414.0],["1983-04-21",1.1399,1.1518,1.137,1.1429,388011.0],["1983-04-22",1.1577,1.1755,1.1577,1.1666,655029.0],["1983-04-25",1.1607,1.1666,1.1548,1.1577,809399.0],["1983-04-26",1.1607,1.1696,1.1518,1.1696,1057643.0],["1983-04-27",1.1666,1.1845,1.1459,1.1696,1186980.0],["1983-04-28",1.1607,1.1696,1.1488,1.1577,538209.0],["1983-04-29",1.1666,1.1755,1.1577,1.1755,433905.0],["1983-05-02",1.1726,1.1815,1.1637,1.1637,1013835.0],["1983-05-03",1.1577,1.1607,1.1518,1.1577,454765.0],["1983-05-04",1.1637,1.1726,1.1548,1.1577,709267.0],["1983-05-05",1.1726,1.1815,1.1637,1.1785,371322.0],["1983-05-06",1.1845,1.1845,1.1548,1.1696,627910.0],["1983-05-09",1.1637,1.1637,1.1518,1.1577,294137.0],["1983-05-10",1.1637,1.1755,1.1518,1.1726,911617.0],["1983-05-11",1.1666,1.1696,1.1577,1.1637,1103536.0],["1983-05-12",1.1696,1.1696,1.1488,1.1577,569500.0],["1983-05-13",1.1577,1.1755,1.1518,1.1696,237813.0],["1983-05-16",1.1637,1.1637,1.1399,1.1488,254502.0],["1983-05-17",1.1429,1.1548,1.128,1.1399,125165.0],["1983-05-18",1.1399,1.1518,1.134,1.134,1141086.0],["1983-05-19",1.1399,1.1399,1.131,1.137,705095.0],["1983-05-20",1.137,1.1518,1.137,1.1518,262846.0],["1983-05-23",1.1459,1.1548,1.128,1.1518,936650.0],["1983-05-24",1.1548,1.1548,1.1488,1.1518,252416.0],["1983-05-25",1.1488,1.1518,1.1459,1.1518,302482.0],["1983-05-26",1.1518,1.1518,1.1399,1.1429,269104.0],["1983-05-27",1.134,1.1429,1.134,1.1429,323342.0],["1983-05-31",1.137,1.1399,1.131,1.1399,246157.0],["1983-06-01",1.134,1.137,1.1191,1.128,473540.0],["1983-06-02",1.1221,1.128,1.0984,1.1162,1253734.0],["1983-06-03",1.1102,1.1221,1.1013,1.1191,356720.0],["1983-06-06",1.1251,1.128,1.1132,1.128,661287.0],["1983-06-07",1.1259,1.1379,1.117,1.123,2073564.0],["1983-06-08",1.123,1.1409,1.123,1.1349,1460256.0],["1983-06-09",1.1289,1.1319,1.12,1.1259,1101450.0],["1983-06-10",1.1319,1.1439,1.1319,1.1439,143940.0],["1983-06-13",1.1498,1.1558,1.1439,1.1558,1136914.0],["1983-06-14",1.1588,1.1827,1.1588,1.1767,1180721.0],["1983-06-15",1.1887,1.1887,1.1707,1.1857,880326.0],["1983-06-16",1.1887,1.2066,1.1767,1.1827,2999783.0],["1983-06-17",1.1767,1.1827,1.1767,1.1767,1431051.0],["1983-06-20",1.1767,1.1887,1.1737,1.1767,492315.0],["1983-06-21",1.1707,1.1946,1.1678,1.1917,1251648.0],["1983-06-22",1.2036,1.2155,1.1887,1.2126,2067305.0],["1983-06-23",1.2066,1.2245,1.2006,1.2185,1975518.0],["1983-06-24",1.2305,1.2783,1.2185,1.2783,1706413.0],["1983-06-27",1.2663,1.2783,1.2424,1.2454,3003955.0],["1983-06-28",1.2335,1.2364,1.1289,1.1588,3302265.0],["1983-06-29",1.1588,1.1648,1.1469,1.1528,2282172.0],["1983-06-30",1.1469,1.1469,1.111,1.123,1708500.0],["1983-07-01",1.1349,1.1349,1.0991,1.1021,3573455.0],["1983-07-05",1.0991,1.0991,1.0841,1.0961,1076417.0],["1983-07-06",1.0991,1.117,1.0961,1.1021,2880876.0],["1983-07-07",1.108,1.108,1.0752,1.0871,1389329.0],["1983-07-08",1.0871,1.0931,1.0752,1.0811,1360124.0],["1983-07-11",1.0871,1.0961,1.0811,1.0871,978372.0],["1983-07-12",1.0901,1.0901,1.0513,1.0513,4466297.0],["1983-07-13",1.0573,1.0752,1.0513,1.0692,1535355.0],["1983-07-14",1.0692,1.0752,1.0423,1.0453,844862.0],["1983-07-15",1.0513,1.0573,1.0393,1.0573,961683.0],["1983-07-18",1.0543,1.0871,1.0543,1.0811,732214.0],["1983-07-19",1.0901,1.0901,1.0632,1.0722,1337177.0],["1983-07-20",1.0662,1.0782,1.0602,1.0662,1093106.0],["1983-07-21",1.0632,1.0632,1.0334,1.0393,1750221.0],["1983-07-22",1.0528,1.0692,1.0363,1.0632,2918426.0],["1983-07-25",1.0573,1.0632,1.0453,1.0513,1608368.0],["1983-07-26",1.0393,1.0483,1.0274,1.0393,746817.0],["1983-07-27",1.0393,1.0453,1.0214,1.0214,988802.0],["1983-07-28",1.0214,1.0214,0.9766,0.9796,2123629.0],["1983-07-29",0.9796,0.9796,0.9497,0.9617,4021962.0],["1983-08-01",0.9557,0.9915,0.9438,0.9766,2271741.0],["1983-08-02",0.9826,1.0154,0.9766,0.9975,788538.0],["1983-08-03",0.9975,1.0125,0.9856,1.0065,928306.0],["1983-08-04",1.0005,1.0005,0.9706,0.9945,1276681.0],["1983-08-05",0.9886,1.0065,0.9826,0.9975,467282.0],["1983-08-08",0.9975,0.9975,0.9736,0.9915,1721016.0],["1983-08-09",0.9796,0.9856,0.9617,0.9766,1124397.0],["1983-08-10",0.9706,0.9706,0.9617,0.9677,1504064.0],["1983-08-11",0.9736,0.9736,0.9468,0.9647,1078503.0],["1983-08-12",0.9587,0.9796,0.9557,0.9796,686320.0],["1983-08-15",0.9796,0.9796,0.9527,0.9557,1078503.0],["1983-08-16",0.9497,0.9617,0.9497,0.9557,567414.0],["1983-08-17",0.9617,0.9736,0.9557,0.9736,252416.0],["1983-08-18",0.9796,0.9796,0.9438,0.9617,1940054.0],["1983-08-19",0.9677,0.9736,0.9497,0.9557,1364296.0],["1983-08-22",0.9617,0.9736,0.9557,0.9647,884498.0],["1983-08-23",0.9677,0.9677,0.9557,0.9677,1084762.0],["1983-08-24",0.9677,0.9766,0.9617,0.9677,778108.0],["1983-08-25",0.9617,0.9796,0.9617,0.9766,607049.0],["1983-08-26",0.9736,0.9736,0.9527,0.9647,1065987.0],["1983-08-29",0.9557,0.9736,0.9557,0.9647,435991.0],["1983-08-30",0.9647,0.9647,0.9468,0.9468,502745.0],["1983-08-31",0.9497,0.9736,0.9497,0.9706,306654.0],["1983-09-01",0.9766,0.9796,0.9617,0.9736,730128.0],["1983-09-02",0.9745,0.9926,0.9745,0.9835,1600023.0],["1983-09-06",0.9956,1.0046,0.9866,0.9926,2355184.0],["1983-09-07",0.9926,0.9926,0.9625,0.9685,3302265.0],["1983-09-08",0.9685,0.9866,0.9595,0.9866,1305886.0],["1983-09-09",0.9805,0.9835,0.9685,0.9745,5300729.0],["1983-09-12",0.9866,0.9926,0.9745,0.9775,594533.0],["1983-09-13",0.9775,0.9775,0.9595,0.9775,527778.0],["1983-09-14",0.9655,0.9745,0.9595,0.9715,1316316.0],["1983-09-15",0.9625,0.9685,0.9535,0.9535,373408.0],["1983-09-16",0.9444,0.9565,0.9444,0.9505,1026351.0],["1983-09-19",0.9505,0.9685,0.9475,0.9625,515262.0],["1983-09-20",0.9685,0.9715,0.9595,0.9715,2874618.0],["1983-09-21",0.9715,0.9715,0.9595,0.9655,1228701.0],["1983-09-22",0.9685,0.9685,0.9505,0.9655,2474091.0],["1983-09-23",0.9655,0.9685,0.9565,0.9655,926220.0],["1983-09-26",0.9685,0.9685,0.9535,0.9625,1758565.0],["1983-09-27",0.9625,0.9625,0.9535,0.9625,798969.0],["1983-09-28",0.9625,0.9655,0.9565,0.9655,490229.0],["1983-09-29",0.9595,0.9805,0.9595,0.9805,9593882.0],["1983-09-30",0.9835,0.9866,0.9775,0.9805,1234959.0],["1983-10-03",0.9805,0.9805,0.9685,0.9805,988802.0],["1983-10-04",0.9866,0.9986,0.9835,0.9986,2286344.0],["1983-10-05",0.9986,1.0317,0.9926,1.0287,2098596.0],["1983-10-06",1.0317,1.0407,1.0226,1.0347,2440714.0],["1983-10-07",1.0347,1.0377,1.0257,1.0347,1650089.0],["1983-10-10",1.0347,1.0467,1.0257,1.0467,494401.0],["1983-10-11",1.0467,1.0467,1.0257,1.0287,1055556.0],["1983-10-12",1.0257,1.0317,1.0136,1.0196,1495719.0],["1983-10-13",1.0226,1.0226,1.0166,1.0226,2263397.0],["1983-10-14",1.0257,1.0257,1.0076,1.0166,1967173.0],["1983-10-17",1.0136,1.0166,1.0046,1.0046,730128.0],["1983-10-18",1.0106,1.0106,0.9866,0.9926,425560.0],["1983-10-19",0.9745,0.9866,0.9745,0.9745,360892.0],["1983-10-20",0.9866,0.9986,0.9805,0.9835,703009.0],["1983-10-21",0.9866,0.9956,0.9745,0.9866,425560.0],["1983-10-24",0.9745,0.9986,0.9715,0.9926,423474.0],["1983-10-25",0.9986,1.0046,0.9835,0.9986,1132741.0],["1983-10-26",0.9986,0.9986,0.9745,0.9866,1314230.0],["1983-10-27",0.9866,0.9926,0.9805,0.9926,312912.0],["1983-10-28",0.9805,0.9926,0.9775,0.9805,371322.0],["1983-10-31",0.9805,0.9866,0.9444,0.9565,1232873.0],["1983-11-01",0.9505,0.9505,0.9264,0.9444,2926770.0],["1983-11-02",0.9505,0.9625,0.9505,0.9625,2044358.0],["1983-11-03",0.9625,0.9625,0.9475,0.9565,440163.0],["1983-11-04",0.9384,0.9444,0.9204,0.9204,1708500.0],["1983-11-07",0.9114,0.9234,0.9083,0.9204,1353866.0],["1983-11-08",0.9204,0.9264,0.9083,0.9114,444335.0],["1983-11-09",0.9114,0.9204,0.9053,0.9144,573672.0],["1983-11-10",0.9204,0.9384,0.9174,0.9264,644599.0],["1983-11-11",0.9384,0.9384,0.9204,0.9384,888670.0],["1983-11-14",0.9444,0.9444,0.9234,0.9294,1061815.0],["1983-11-15",0.9234,0.9354,0.9083,0.9234,3118690.0],["1983-11-16",0.9264,0.9264,0.9083,0.9144,1149430.0],["1983-11-17",0.9023,0.9083,0.8963,0.9023,2328065.0],["1983-11-18",0.9083,0.9114,0.9023,0.9023,2488693.0],["1983-11-21",0.9023,0.9294,0.9023,0.9234,707181.0],["1983-11-22",0.9174,0.9234,0.9053,0.9053,1038868.0],["1983-11-23",0.9083,0.9083,0.8843,0.8963,936650.0],["1983-11-25",0.8933,0.9083,0.8903,0.9083,413044.0],["1983-11-28",0.9144,0.9144,0.8963,0.9023,1403932.0],["1983-11-29",0.9144,0.9264,0.9023,0.9144,765591.0],["1983-11-30",0.9174,0.9354,0.9083,0.9083,759333.0],["1983-12-01",0.9083,0.9144,0.8813,0.8933,1764824.0],["1983-12-02",0.8843,0.9083,0.8843,0.9023,1710586.0],["1983-12-05",0.9002,0.9002,0.885,0.8911,1414362.0],["1983-12-06",0.8972,0.8972,0.885,0.8911,609135.0],["1983-12-07",0.8881,0.8941,0.879,0.879,767677.0],["1983-12-08",0.876,0.882,0.8608,0.8608,1001318.0],["1983-12-09",0.8547,0.8578,0.8244,0.8578,2221675.0],["1983-12-12",0.8547,0.8608,0.8487,0.8547,894928.0],["1983-12-13",0.8547,0.8578,0.8365,0.8426,1005491.0],["1983-12-14",0.8487,0.8729,0.8487,0.8608,5183909.0],["1983-12-15",0.8638,0.8729,0.8547,0.8547,3022730.0],["1983-12-16",0.8547,0.8699,0.8547,0.8608,728042.0],["1983-12-19",0.8608,0.879,0.8578,0.8669,1695983.0],["1983-12-20",0.8669,0.8729,0.8578,0.8608,1015921.0],["1983-12-21",0.8608,0.8669,0.8517,0.8669,1501978.0],["1983-12-22",0.8669,0.885,0.8578,0.879,842776.0],["1983-12-23",0.8729,0.879,0.8669,0.879,500659.0],["1983-12-27",0.885,0.8911,0.879,0.885,949166.0],["1983-12-28",0.879,0.882,0.8729,0.882,1088934.0],["1983-12-29",0.879,0.882,0.8699,0.8729,1633401.0],["1983-12-30",0.8669,0.8972,0.8638,0.8911,1689725.0],["1984-01-03",0.9093,0.9214,0.9063,0.9154,930392.0],["1984-01-04",0.9184,0.9305,0.9184,0.9305,2015153.0],["1984-01-05",0.9305,0.9487,0.9275,0.9487,2953889.0],["1984-01-06",0.9487,0.9639,0.9396,0.9487,4651958.0],["1984-01-09",0.9578,0.9699,0.9335,0.9396,2718162.0],["1984-01-10",0.9457,0.9639,0.9366,0.9426,700923.0],["1984-01-11",0.9426,0.9457,0.9305,0.9457,371322.0],["1984-01-12",0.9457,0.9457,0.9366,0.9396,1341349.0],["1984-01-13",0.9396,0.9426,0.9244,0.9335,2079822.0],["1984-01-16",0.9275,0.9396,0.9244,0.9366,440163.0],["1984-01-17",0.9396,0.9457,0.9275,0.9396,1483203.0],["1984-01-18",0.9396,0.9487,0.9396,0.9487,796883.0],["1984-01-19",0.9487,0.9487,0.9335,0.9487,1076417.0],["1984-01-20",0.9487,0.9487,0.9366,0.9426,321256.0],["1984-01-23",0.9366,0.9457,0.9366,0.9366,335859.0],["1984-01-24",0.9305,0.9426,0.9275,0.9275,1220357.0],["1984-01-25",0.9275,0.9305,0.9032,0.9032,2499124.0],["1984-01-26",0.9032,0.9154,0.9032,0.9063,657115.0],["1984-01-27",0.9002,0.9002,0.882,0.885,1216185.0],["1984-01-30",0.8911,0.8911,0.8608,0.8638,884498.0],["1984-01-31",0.8669,0.879,0.8669,0.879,2901737.0],["1984-02-01",0.885,0.885,0.8699,0.885,1072245.0],["1984-02-02",0.879,0.885,0.876,0.885,1393501.0],["1984-02-03",0.885,0.8911,0.8699,0.8699,1116053.0],["1984-02-06",0.8638,0.9093,0.8608,0.9032,1385157.0],["1984-02-07",0.8941,0.9093,0.876,0.8911,1147344.0],["1984-02-08",0.885,0.885,0.8517,0.8547,323342.0],["1984-02-09",0.8487,0.8638,0.8426,0.8638,744731.0],["1984-02-10",0.8638,0.8699,0.8608,0.8669,212780.0],["1984-02-13",0.8608,0.8608,0.8365,0.8456,548639.0],["1984-02-14",0.8456,0.8669,0.8456,0.8517,456852.0],["1984-02-15",0.8426,0.8547,0.8365,0.8547,967941.0],["1984-02-16",0.8547,0.8547,0.8487,0.8517,352548.0],["1984-02-17",0.8487,0.8547,0.8456,0.8487,540295.0],["1984-02-21",0.8426,0.8456,0.8275,0.8275,542381.0],["1984-02-22",0.8275,0.8335,0.8244,0.8305,256588.0],["1984-02-23",0.8244,0.8365,0.8244,0.8365,569500.0],["1984-02-24",0.8426,0.8547,0.8305,0.8547,1541613.0],["1984-02-27",0.8456,0.8547,0.8335,0.8517,360892.0],["1984-02-28",0.8487,0.8487,0.8396,0.8426,202350.0],["1984-02-29",0.8396,0.8456,0.8365,0.8456,175231.0],["1984-03-01",0.8365,0.8669,0.8365,0.8608,2885049.0],["1984-03-02",0.8638,0.8638,0.8487,0.8487,312912.0],["1984-03-05",0.8526,0.8526,0.8435,0.8496,269104.0],["1984-03-06",0.8404,0.8526,0.8404,0.8435,554897.0],["1984-03-07",0.8404,0.8404,0.8312,0.8312,2267569.0],["1984-03-08",0.8374,0.8465,0.8343,0.8343,158542.0],["1984-03-09",0.8343,0.8526,0.8282,0.8435,1143172.0],["1984-03-12",0.8435,0.8465,0.8312,0.8404,304568.0],["1984-03-13",0.8343,0.8465,0.8343,0.8374,373408.0],["1984-03-14",0.8404,0.8526,0.8404,0.8526,788538.0],["1984-03-15",0.8496,0.8526,0.8435,0.8435,306654.0],["1984-03-16",0.8557,0.871,0.8526,0.8587,976285.0],["1984-03-19",0.8496,0.8496,0.8374,0.8404,219038.0],["1984-03-20",0.8343,0.8465,0.8343,0.8374,755161.0],["1984-03-21",0.8374,0.8404,0.8251,0.8282,636254.0],["1984-03-22",0.8312,0.8435,0.8251,0.8374,696751.0],["1984-03-23",0.8374,0.8404,0.8312,0.8312,231555.0],["1984-03-26",0.8312,0.8343,0.8221,0.8312,229469.0],["1984-03-27",0.8251,0.8526,0.8221,0.8526,690492.0],["1984-03-28",0.8618,0.8679,0.8526,0.8649,175231.0],["1984-03-29",0.8526,0.8618,0.8496,0.8557,198178.0],["1984-03-30",0.8496,0.8557,0.8496,0.8557,1324661.0],["1984-04-02",0.8496,0.8496,0.8465,0.8465,377580.0],["1984-04-03",0.8526,0.8557,0.8465,0.8496,1349694.0],["1984-04-04",0.8496,0.8526,0.8435,0.8496,632082.0],["1984-04-05",0.8496,0.8557,0.8465,0.8496,523606.0],["1984-04-06",0.8496,0.8496,0.8404,0.8435,1706413.0],["1984-04-09",0.8435,0.8496,0.8435,0.8435,388011.0],["1984-04-10",0.8465,0.8557,0.8465,0.8526,404700.0],["1984-04-11",0.8496,0.8557,0.8496,0.8496,108476.0],["1984-04-12",0.8496,0.8649,0.8496,0.8649,223211.0],["1984-04-13",0.871,0.871,0.8496,0.8496,790624.0],["1984-04-16",0.8496,0.8557,0.8496,0.8557,377580.0],["1984-04-17",0.8526,0.8649,0.8526,0.8618,229469.0],["1984-04-18",0.8587,0.8618,0.8557,0.8618,194005.0],["1984-04-19",0.8557,0.8679,0.8557,0.8618,171059.0],["1984-04-23",0.8679,0.874,0.8649,0.8649,212780.0],["1984-04-24",0.871,0.871,0.8435,0.8618,392183.0],["1984-04-25",0.8618,0.871,0.8587,0.8679,319170.0],["1984-04-26",0.8679,0.8679,0.8587,0.8587,642513.0],["1984-04-27",0.8618,0.8618,0.8496,0.8496,206522.0],["1984-04-30",0.8496,0.8587,0.8435,0.8526,10184243.0],["1984-05-01",0.8496,0.8587,0.8496,0.8526,1403932.0],["1984-05-02",0.8587,0.8679,0.8557,0.8679,456852.0],["1984-05-03",0.8679,0.8679,0.8496,0.8496,348375.0],["1984-05-04",0.8557,0.8557,0.8374,0.8374,254502.0],["1984-05-07",0.8374,0.8435,0.8374,0.8404,233641.0],["1984-05-08",0.8374,0.8435,0.8312,0.8404,1299628.0],["1984-05-09",0.8404,0.8557,0.8404,0.8557,828174.0],["1984-05-10",0.8557,0.8557,0.8435,0.8526,730128.0],["1984-05-11",0.8465,0.8465,0.8374,0.8465,346289.0],["1984-05-14",0.8404,0.8435,0.8374,0.8374,168972.0],["1984-05-15",0.8343,0.8465,0.8343,0.8435,219038.0],["1984-05-16",0.8435,0.8465,0.8435,0.8465,219038.0],["1984-05-17",0.8526,0.8557,0.8343,0.8343,746817.0],["1984-05-18",0.8343,0.8374,0.8312,0.8374,475626.0],["1984-05-21",0.8374,0.8404,0.8282,0.8312,252416.0],["1984-05-22",0.8251,0.8282,0.8221,0.8221,216952.0],["1984-05-23",0.8221,0.8312,0.819,0.8312,204436.0],["1984-05-24",0.8312,0.8312,0.8221,0.8251,652943.0],["1984-05-25",0.8221,0.8312,0.8221,0.8251,154370.0],["1984-05-29",0.8251,0.8251,0.8068,0.8098,1128569.0],["1984-05-30",0.8068,0.8068,0.7885,0.7946,1389329.0],["1984-05-31",0.7885,0.8007,0.7885,0.7976,594533.0],["1984-06-01",0.7946,0.8129,0.7946,0.8068,317084.0],["1984-06-04",0.8129,0.8312,0.8129,0.8282,594533.0],["1984-06-05",0.8322,0.8353,0.826,0.8291,196092.0],["1984-06-06",0.8291,0.8291,0.826,0.8291,202350.0],["1984-06-07",0.826,0.8322,0.826,0.826,317084.0],["1984-06-08",0.8322,0.8322,0.8229,0.826,102218.0],["1984-06-11",0.826,0.8291,0.8075,0.8106,486057.0],["1984-06-12",0.8075,0.8106,0.8014,0.8075,281621.0],["1984-06-13",0.8137,0.8199,0.8106,0.8137,348375.0],["1984-06-14",0.8075,0.8199,0.8075,0.8168,897014.0],["1984-06-15",0.8168,0.826,0.8168,0.826,692579.0],["1984-06-18",0.826,0.8322,0.8137,0.8137,590361.0],["1984-06-19",0.8199,0.826,0.8137,0.8199,669632.0],["1984-06-20",0.8137,0.8137,0.8044,0.8137,1333005.0],["1984-06-21",0.8137,0.826,0.8106,0.8229,504831.0],["1984-06-22",0.8229,0.8291,0.8229,0.8291,559069.0],["1984-06-25",0.8291,0.8291,0.8199,0.826,196092.0],["1984-06-26",0.8199,0.826,0.8137,0.8199,2828724.0],["1984-06-27",0.8199,0.8199,0.8168,0.8168,162714.0],["1984-06-28",0.8137,0.8322,0.8137,0.8322,360892.0],["1984-06-29",0.8291,0.8322,0.8199,0.8199,1009663.0],["1984-07-02",0.8137,0.826,0.8106,0.826,350461.0],["1984-07-03",0.8199,0.8199,0.8168,0.8199,150198.0],["1984-07-05",0.826,0.8322,0.8229,0.8291,258674.0],["1984-07-06",0.826,0.826,0.8199,0.8199,233641.0],["1984-07-09",0.8199,0.8322,0.8168,0.8322,198178.0],["1984-07-10",0.826,0.8291,0.8137,0.8168,542381.0],["1984-07-11",0.8168,0.8229,0.8137,0.8199,340031.0],["1984-07-12",0.8199,0.8199,0.8106,0.8168,625824.0],["1984-07-13",0.8137,0.8199,0.8106,0.8199,615394.0],["1984-07-16",0.826,0.8291,0.8229,0.826,267018.0],["1984-07-17",0.8291,0.8322,0.8229,0.8229,350461.0],["1984-07-18",0.8229,0.8291,0.8199,0.8291,467282.0],["1984-07-19",0.8229,0.826,0.8199,0.8199,112648.0],["1984-07-20",0.8168,0.8199,0.8106,0.8199,467282.0],["1984-07-23",0.8137,0.8137,0.8075,0.8075,371322.0],["1984-07-24",0.8014,0.8137,0.8014,0.8014,663373.0],["1984-07-25",0.7952,0.8014,0.789,0.789,344203.0],["1984-07-26",0.7921,0.7921,0.7705,0.7736,594533.0],["1984-07-27",0.7767,0.7767,0.7582,0.7613,734300.0],["1984-07-30",0.7613,0.7705,0.7582,0.7675,423474.0],["1984-07-31",0.7736,0.8014,0.7736,0.8014,396355.0],["1984-08-01",0.8075,0.8199,0.7983,0.8168,963769.0],["1984-08-02",0.8168,0.8476,0.8168,0.8476,809399.0],["1984-08-03",0.8445,0.8507,0.8291,0.8507,1341349.0],["1984-08-06",0.8568,0.8877,0.8538,0.8692,1414362.0],["1984-08-07",0.8753,0.8784,0.863,0.863,650857.0],["1984-08-08",0.863,0.8692,0.8599,0.8661,717612.0],["1984-08-09",0.8692,0.8907,0.8692,0.8815,408872.0],["1984-08-10",0.8877,0.9062,0.8753,0.8753,471454.0],["1984-08-13",0.8815,0.8815,0.8753,0.8784,569500.0],["1984-08-14",0.8753,0.9062,0.8753,0.8969,1216185.0],["1984-08-15",0.9,0.9123,0.8969,0.9,846948.0],["1984-08-16",0.9,0.9123,0.8969,0.9092,540295.0],["1984-08-17",0.9092,0.9246,0.9062,0.9185,2096510.0],["1984-08-20",0.9246,0.9246,0.9123,0.9123,830260.0],["1984-08-21",0.9216,0.937,0.9154,0.9246,471454.0],["1984-08-22",0.9246,0.9339,0.9185,0.9308,534036.0],["1984-08-23",0.9308,0.9493,0.9308,0.9493,776022.0],["1984-08-24",0.9462,0.9585,0.9462,0.9493,571586.0],["1984-08-27",0.9462,0.9462,0.9339,0.9339,256588.0],["1984-08-28",0.937,0.937,0.9246,0.9339,592447.0],["1984-08-29",0.9431,0.9493,0.9339,0.9401,375494.0],["1984-08-30",0.9339,0.937,0.9277,0.937,398441.0],["1984-08-31",0.9351,0.9444,0.9351,0.9444,538209.0],["1984-09-04",0.9444,0.9444,0.9351,0.9351,175231.0],["1984-09-05",0.9351,0.9351,0.9258,0.932,815657.0],["1984-09-06",0.9289,0.932,0.9289,0.9289,241985.0],["1984-09-07",0.9289,0.9289,0.9103,0.9134,696751.0],["1984-09-10",0.9165,0.9258,0.9165,0.9227,329601.0],["1984-09-11",0.9227,0.9258,0.9134,0.9196,275363.0],["1984-09-12",0.9134,0.9165,0.9071,0.9071,728042.0],["1984-09-13",0.904,0.9196,0.8947,0.9196,675890.0],["1984-09-14",0.932,0.9444,0.932,0.9444,2590911.0],["1984-09-17",0.9382,0.9475,0.932,0.9475,352548.0],["1984-09-18",0.9569,0.9631,0.9475,0.9569,2163265.0],["1984-09-19",0.9506,0.9631,0.9475,0.9537,617480.0],["1984-09-20",0.9506,0.9506,0.9382,0.9506,684234.0],["1984-09-21",0.9413,0.9413,0.932,0.932,331687.0],["1984-09-24",0.9382,0.9382,0.9227,0.9258,323342.0],["1984-09-25",0.9289,0.9382,0.9227,0.9382,275363.0],["1984-09-26",0.9351,0.9444,0.9351,0.9382,406786.0],["1984-09-27",0.9382,0.9444,0.9351,0.9351,231555.0],["1984-09-28",0.932,0.9351,0.9258,0.9289,402613.0],["1984-10-01",0.932,0.9382,0.9258,0.932,306654.0],["1984-10-02",0.932,0.9351,0.9227,0.9227,273276.0],["1984-10-03",0.9258,0.9258,0.9071,0.9071,644599.0],["1984-10-04",0.9103,0.9227,0.9071,0.9227,661287.0],["1984-10-05",0.9289,0.932,0.9134,0.9196,2365615.0],["1984-10-08",0.9134,0.9165,0.904,0.904,52152.0],["1984-10-09",0.904,0.9289,0.9009,0.9227,563242.0],["1984-10-10",0.9227,0.9258,0.904,0.9071,1349694.0],["1984-10-11",0.9071,0.9165,0.9071,0.9134,390097.0],["1984-10-12",0.9165,0.9258,0.9134,0.9165,1771082.0],["1984-10-15",0.9134,0.9165,0.9103,0.9165,221124.0],["1984-10-16",0.9165,0.9196,0.8978,0.9009,367150.0],["1984-10-17",0.8978,0.8978,0.8823,0.8916,212780.0],["1984-10-18",0.8916,0.8916,0.8823,0.8854,429732.0],["1984-10-19",0.8978,0.9196,0.8978,0.9134,915789.0],["1984-10-22",0.9134,0.9134,0.9071,0.9071,267018.0],["1984-10-23",0.9134,0.9165,0.9071,0.9103,1124397.0],["1984-10-24",0.9103,0.9165,0.9071,0.9071,152284.0],["1984-10-25",0.9071,0.9196,0.9071,0.9165,183575.0],["1984-10-26",0.9165,0.9165,0.8947,0.9009,229469.0],["1984-10-29",0.9009,0.9009,0.8947,0.8947,125165.0],["1984-10-30",0.8947,0.9165,0.8947,0.9103,375494.0],["1984-10-31",0.9071,0.9165,0.9071,0.9134,450593.0],["1984-11-01",0.9103,0.9196,0.9071,0.9196,127251.0],["1984-11-02",0.9196,0.9227,0.9071,0.9071,1151516.0],["1984-11-05",0.9071,0.9289,0.9071,0.9227,227383.0],["1984-11-06",0.9289,0.9569,0.9289,0.9537,665460.0],["1984-11-07",0.9569,0.9569,0.9382,0.9382,477712.0],["1984-11-08",0.9382,0.9444,0.9382,0.9382,1109795.0],["1984-11-09",0.9382,0.9569,0.9382,0.9506,1126483.0],["1984-11-12",0.9506,1.0035,0.9444,1.0035,2267569.0],["1984-11-13",0.9972,1.0003,0.9817,0.991,4460039.0],["1984-11-14",0.991,0.9941,0.9848,0.991,1700155.0],["1984-11-15",0.991,1.0003,0.991,0.991,490229.0],["1984-11-16",0.9972,1.0003,0.9879,0.9879,1497805.0],["1984-11-19",0.9879,0.991,0.9848,0.9848,965855.0],["1984-11-20",0.9879,0.9941,0.9879,0.9879,473540.0],["1984-11-21",0.9879,0.9972,0.9879,0.991,342117.0],["1984-11-23",0.991,1.0221,0.991,1.0128,748903.0],["1984-11-26",1.0066,1.0066,0.9941,0.9941,340031.0],["1984-11-27",0.9941,1.0128,0.991,1.0066,342117.0],["1984-11-28",1.0066,1.0159,0.9941,1.0003,869895.0],["1984-11-29",0.9941,1.0003,0.9879,0.9941,692579.0],["1984-11-30",0.9941,1.0035,0.991,1.0035,216952.0],["1984-12-03",1.0035,1.0252,1.0003,1.0003,1107708.0],["1984-12-04",1.0003,1.0128,1.0003,1.0097,1906677.0],["1984-12-05",1.0066,1.0097,0.9817,0.9817,7378465.0],["1984-12-06",0.9786,0.9817,0.9724,0.9786,1422707.0],["1984-12-07",0.9848,0.9879,0.9817,0.9817,223211.0],["1984-12-10",0.9848,0.9879,0.9817,0.9817,118907.0],["1984-12-11",0.9798,0.9924,0.9798,0.9924,264932.0],["1984-12-12",0.9892,0.9955,0.983,0.983,269104.0],["1984-12-13",0.9892,0.9892,0.9798,0.9892,177317.0],["1984-12-14",0.9892,0.9924,0.983,0.9924,296223.0],["1984-12-17",0.9861,0.9892,0.983,0.9892,214866.0],["1984-12-18",0.9861,1.0049,0.983,1.0049,859465.0],["1984-12-19",0.9955,1.008,0.9892,0.9955,2670182.0],["1984-12-20",0.9892,0.9986,0.983,0.983,223211.0],["1984-12-21",0.9798,0.9861,0.9767,0.9767,350461.0],["1984-12-24",0.9767,0.9986,0.9767,0.9986,861551.0],["1984-12-26",0.9955,0.9955,0.983,0.9955,244071.0],["1984-12-27",0.9892,0.9955,0.983,0.9861,254502.0],["1984-12-28",0.9924,1.0017,0.9892,1.0017,703009.0],["1984-12-31",1.0017,1.0017,0.9892,0.9924,723870.0],["1985-01-02",0.9892,0.9955,0.9892,0.9955,655029.0],["1985-01-03",0.9924,1.0049,0.9892,1.0049,502745.0],["1985-01-04",0.9986,1.0143,0.9986,1.008,552811.0],["1985-01-07",1.0049,1.0174,1.0017,1.0174,513176.0],["1985-01-08",1.0205,1.0299,1.0143,1.0205,2693129.0],["1985-01-09",1.0143,1.0268,1.0111,1.0268,1910849.0],["1985-01-10",1.0299,1.0362,1.0237,1.033,429732.0],["1985-01-11",1.033,1.033,1.0205,1.0268,2782831.0],["1985-01-14",1.0268,1.0362,1.0268,1.0362,1011749.0],["1985-01-15",1.0299,1.0362,1.0205,1.0237,515262.0],["1985-01-16",1.0205,1.0518,1.0205,1.0456,3761202.0],["1985-01-17",1.0393,1.0456,1.0393,1.0456,314998.0],["1985-01-18",1.0518,1.0644,1.0518,1.055,1161947.0],["1985-01-21",1.055,1.0769,1.0518,1.0706,725956.0],["1985-01-22",1.0831,1.0988,1.0769,1.0769,1431051.0],["1985-01-23",1.0737,1.1019,1.0737,1.0957,1022179.0],["1985-01-24",1.0957,1.105,1.0925,1.0925,521520.0],["1985-01-25",1.0894,1.1144,1.0894,1.1082,1203668.0],["1985-01-28",1.1019,1.1176,1.0957,1.1082,600791.0],["1985-01-29",1.1082,1.1144,1.105,1.1144,458938.0],["1985-01-30",1.1113,1.1144,1.105,1.1082,644599.0],["1985-01-31",1.1019,1.1238,1.0988,1.1207,728042.0],["1985-02-01",1.1144,1.1395,1.1144,1.1332,2175781.0],["1985-02-04",1.1207,1.1332,1.1144,1.1301,1170291.0],["1985-02-05",1.1395,1.1426,1.1301,1.1364,972113.0],["1985-02-06",1.1364,1.1614,1.1364,1.152,527778.0],["1985-02-07",1.152,1.177,1.152,1.1677,1166119.0],["1985-02-08",1.1614,1.1677,1.1364,1.1457,1001318.0],["1985-02-11",1.1395,1.1426,1.127,1.127,417216.0],["1985-02-12",1.127,1.1332,1.1144,1.1301,3965638.0],["1985-02-13",1.1332,1.1677,1.1332,1.1645,500659.0],["1985-02-14",1.177,1.177,1.1677,1.1677,1420620.0],["1985-02-15",1.1708,1.1708,1.1614,1.1614,210694.0],["1985-02-19",1.1645,1.1708,1.1583,1.1583,732214.0],["1985-02-20",1.1645,1.1739,1.1583,1.1614,590361.0],["1985-02-21",1.1708,1.1708,1.1551,1.1551,371322.0],["1985-02-22",1.1583,1.1864,1.1583,1.1708,986716.0],["1985-02-25",1.1645,1.177,1.1551,1.177,1280853.0],["1985-02-26",1.177,1.1864,1.1708,1.177,1122311.0],["1985-02-27",1.1833,1.1833,1.1551,1.1551,513176.0],["1985-02-28",1.1551,1.177,1.152,1.177,955425.0],["1985-03-01",1.1708,1.2021,1.1708,1.2021,1268337.0],["1985-03-04",1.1939,1.2002,1.1719,1.1782,824002.0],["1985-03-05",1.1719,1.1782,1.153,1.1561,750989.0],["1985-03-06",1.1656,1.1687,1.1467,1.1467,1203668.0],["1985-03-07",1.1467,1.1467,1.1341,1.1435,1835750.0],["1985-03-08",1.1435,1.1498,1.1309,1.1309,1287111.0],["1985-03-11",1.1278,1.1278,1.1025,1.1088,903273.0],["1985-03-12",1.1088,1.1214,1.0962,1.1214,2044358.0],["1985-03-13",1.1278,1.1309,1.1214,1.1309,498573.0],["1985-03-14",1.1214,1.1467,1.1214,1.1467,730128.0],["1985-03-15",1.1404,1.1435,1.1214,1.1214,381753.0],["1985-03-18",1.1214,1.134,1.1214,1.1246,1437309.0],["1985-03-19",1.1277,1.1561,1.1277,1.1498,467282.0],["1985-03-20",1.1908,1.1939,1.1656,1.1719,2102769.0],["1985-03-21",1.1845,1.1971,1.1813,1.1813,2907996.0],["1985-03-22",1.175,1.1908,1.1719,1.1782,922047.0],["1985-03-25",1.1782,1.1939,1.175,1.1908,554897.0],["1985-03-26",1.1908,1.1971,1.175,1.1813,1020093.0],["1985-03-27",1.1876,1.2223,1.1876,1.216,1355952.0],["1985-03-28",1.2128,1.2317,1.2128,1.2191,559069.0],["1985-03-29",1.2191,1.2538,1.2191,1.2538,1055556.0],["1985-04-01",1.2475,1.2601,1.2349,1.2475,2169523.0],["1985-04-02",1.2506,1.2538,1.2254,1.2254,579930.0],["1985-04-03",1.2349,1.2412,1.2128,1.2317,705095.0],["1985-04-04",1.2254,1.2317,1.216,1.2254,283707.0],["1985-04-08",1.2191,1.2223,1.1845,1.1908,655029.0],["1985-04-09",1.1782,1.1876,1.1782,1.1782,565328.0],["1985-04-10",1.1908,1.216,1.1908,1.2034,1049298.0],["1985-04-11",1.2034,1.2286,1.2034,1.2286,523606.0],["1985-04-12",1.2317,1.2317,1.2191,1.2317,371322.0],["1985-04-15",1.2317,1.2349,1.2223,1.2223,371322.0],["1985-04-16",1.2223,1.2254,1.2097,1.216,817743.0],["1985-04-17",1.216,1.2254,1.2128,1.216,87615.0],["1985-04-18",1.2223,1.2317,1.216,1.216,413044.0],["1985-04-19",1.2191,1.2317,1.2191,1.2317,1103536.0],["1985-04-22",1.2254,1.2254,1.216,1.2254,788538.0],["1985-04-23",1.2349,1.2412,1.2254,1.2286,2152835.0],["1985-04-24",1.2412,1.2475,1.238,1.2412,2436541.0],["1985-04-25",1.2317,1.2569,1.2254,1.2538,1898333.0],["1985-04-26",1.2601,1.2601,1.2349,1.238,625824.0],["1985-04-29",1.2286,1.2317,1.2191,1.2286,515262.0],["1985-04-30",1.2286,1.2286,1.2034,1.2034,997146.0],["1985-05-01",1.2034,1.2097,1.1908,1.1908,600791.0],["1985-05-02",1.1908,1.2002,1.1845,1.1845,955425.0],["1985-05-03",1.1845,1.1939,1.1845,1.1876,1522838.0],["1985-05-06",1.2002,1.2286,1.2002,1.2286,515262.0],["1985-05-07",1.2317,1.2538,1.2254,1.2443,763505.0],["1985-05-08",1.2443,1.2506,1.2317,1.238,659201.0],["1985-05-09",1.2443,1.2475,1.2317,1.2412,369236.0],["1985-05-10",1.2538,1.2695,1.2538,1.2664,1602109.0],["1985-05-13",1.2695,1.2853,1.2695,1.279,919961.0],["1985-05-14",1.279,1.2853,1.2727,1.279,415130.0],["1985-05-15",1.2727,1.2821,1.2664,1.279,859465.0],["1985-05-16",1.279,1.2821,1.2758,1.2821,1844095.0],["1985-05-17",1.2821,1.2947,1.2758,1.2947,1011749.0],["1985-05-20",1.3042,1.3168,1.3042,1.3168,782280.0],["1985-05-21",1.3105,1.3136,1.301,1.3136,953339.0],["1985-05-22",1.3073,1.3136,1.3042,1.3073,523606.0],["1985-05-23",1.3105,1.3294,1.3073,1.3294,899100.0],["1985-05-24",1.3325,1.3357,1.3231,1.3262,972113.0],["1985-05-28",1.3325,1.3325,1.3136,1.3136,500659.0],["1985-05-29",1.3168,1.3231,1.3105,1.3231,1078503.0],["1985-05-30",1.3199,1.3231,1.3136,1.3199,183575.0],["1985-05-31",1.3136,1.3357,1.3136,1.3357,607049.0],["1985-06-03",1.3325,1.3388,1.3294,1.3357,406786.0],["1985-06-04",1.3369,1.3559,1.3369,1.3369,842776.0],["1985-06-05",1.3464,1.3591,1.3464,1.3591,1328833.0],["1985-06-06",1.3496,1.3654,1.3433,1.3654,1193238.0],["1985-06-07",1.3654,1.3654,1.3433,1.3433,807313.0],["1985-06-10",1.3369,1.3433,1.3338,1.3369,250330.0],["1985-06-11",1.3369,1.3369,1.2862,1.2926,1088934.0],["1985-06-12",1.2957,1.2957,1.2736,1.2736,842776.0],["1985-06-13",1.2799,1.2799,1.2704,1.2704,454765.0],["1985-06-14",1.2767,1.3147,1.2736,1.3052,1143172.0],["1985-06-17",1.2989,1.3116,1.2926,1.3052,730128.0],["1985-06-18",1.3116,1.3401,1.3116,1.3338,563242.0],["1985-06-19",1.3369,1.3496,1.3306,1.3464,308740.0],["1985-06-20",1.3369,1.3654,1.3369,1.3654,919961.0],["1985-06-21",1.3591,1.3813,1.3591,1.3813,3154153.0],["1985-06-24",1.3718,1.3718,1.3559,1.3654,419302.0],["1985-06-25",1.3686,1.3686,1.3591,1.3591,705095.0],["1985-06-26",1.3623,1.3654,1.3496,1.3591,229469.0],["1985-06-27",1.3591,1.3686,1.3591,1.3654,488143.0],["1985-06-28",1.3686,1.3844,1.3686,1.3844,1011749.0],["1985-07-01",1.3844,1.3876,1.3718,1.3844,356720.0],["1985-07-02",1.3908,1.3908,1.3496,1.3591,417216.0],["1985-07-03",1.3686,1.3686,1.3623,1.3654,1176549.0],["1985-07-05",1.3654,1.3654,1.3528,1.3528,208608.0],["1985-07-08",1.3496,1.3559,1.3433,1.3559,569500.0],["1985-07-09",1.3559,1.3623,1.3496,1.3591,229469.0],["1985-07-10",1.3623,1.3654,1.3528,1.3623,959597.0],["1985-07-11",1.3686,1.3876,1.3686,1.3876,3377364.0],["1985-07-12",1.394,1.4193,1.394,1.4193,3250113.0],["1985-07-15",1.413,1.413,1.3813,1.3844,4138783.0],["1985-07-16",1.3781,1.3781,1.3654,1.3686,3308523.0],["1985-07-17",1.3876,1.4161,1.3844,1.394,12337077.0],["1985-07-18",1.394,1.4193,1.3876,1.4003,3285576.0],["1985-07-19",1.4066,1.4415,1.4035,1.4351,5916123.0],["1985-07-22",1.4415,1.451,1.4256,1.451,3070710.0],["1985-07-23",1.4636,1.4795,1.451,1.4573,5296557.0],["1985-07-24",1.47,1.4732,1.4415,1.4573,4015704.0],["1985-07-25",1.4573,1.4636,1.451,1.4636,2196642.0],["1985-07-26",1.4573,1.4636,1.4541,1.4573,2438628.0],["1985-07-29",1.4573,1.4573,1.4256,1.4288,1556216.0],["1985-07-30",1.4256,1.432,1.413,1.4193,1295456.0],["1985-07-31",1.4193,1.4415,1.4193,1.432,1666778.0],["1985-08-01",1.4256,1.4383,1.4256,1.4351,794796.0],["1985-08-02",1.4383,1.4383,1.4288,1.4288,2131974.0],["1985-08-05",1.4256,1.4351,1.4161,1.4351,1950485.0],["1985-08-06",1.4351,1.4383,1.4256,1.4288,446421.0],["1985-08-07",1.4256,1.4256,1.413,1.4225,1691811.0],["1985-08-08",1.4193,1.432,1.4193,1.4256,1512408.0],["1985-08-09",1.4256,1.4446,1.4225,1.4415,1088934.0],["1985-08-12",1.4415,1.4415,1.4288,1.432,865723.0],["1985-08-13",1.432,1.4446,1.432,1.4351,1009663.0],["1985-08-14",1.4351,1.4446,1.4351,1.4383,264932.0],["1985-08-15",1.4415,1.4415,1.4225,1.4288,1001318.0],["1985-08-16",1.4225,1.4383,1.4193,1.432,1168205.0],["1985-08-19",1.4415,1.4541,1.432,1.432,1497805.0],["1985-08-20",1.4415,1.4415,1.4288,1.4383,1026351.0],["1985-08-21",1.432,1.4383,1.4288,1.432,473540.0],["1985-08-22",1.4383,1.4383,1.4256,1.432,471454.0],["1985-08-23",1.4288,1.4415,1.4256,1.4383,275363.0],["1985-08-26",1.432,1.4383,1.4288,1.4351,187747.0],["1985-08-27",1.4351,1.4415,1.4288,1.432,298309.0],["1985-08-28",1.432,1.4446,1.4288,1.4383,1011749.0],["1985-08-29",1.4383,1.4383,1.4256,1.4288,452679.0],["1985-08-30",1.4351,1.4351,1.4225,1.4288,283707.0],["1985-09-03",1.4237,1.4364,1.4237,1.4237,354634.0],["1985-09-04",1.4237,1.4237,1.4141,1.4205,584102.0],["1985-09-05",1.4141,1.4333,1.4141,1.4333,354634.0],["1985-09-06",1.4301,1.4333,1.4173,1.4269,292051.0],["1985-09-09",1.4301,1.446,1.4269,1.4396,1374727.0],["1985-09-10",1.4396,1.4428,1.4396,1.4396,680062.0],["1985-09-11",1.4396,1.446,1.4333,1.4333,1374727.0],["1985-09-12",1.4269,1.4333,1.4269,1.4333,3008127.0],["1985-09-13",1.4333,1.4333,1.4205,1.4333,2822466.0],["1985-09-16",1.4301,1.4301,1.4205,1.4269,988802.0],["1985-09-17",1.4205,1.4269,1.3823,1.3887,1522838.0],["1985-09-18",1.3855,1.3855,1.3632,1.3759,2098596.0],["1985-09-19",1.3696,1.3823,1.3632,1.3759,1848267.0],["1985-09-20",1.3759,1.4046,1.3759,1.395,2428197.0],["1985-09-23",1.4141,1.4524,1.4141,1.4333,1512408.0],["1985-09-24",1.4333,1.4333,1.4173,1.4173,997146.0],["1985-09-25",1.4141,1.4237,1.4141,1.4141,1301714.0],["1985-09-26",1.4014,1.4078,1.395,1.4014,665460.0],["1985-09-30",1.4014,1.411,1.4014,1.4078,1326747.0],["1985-10-01",1.4046,1.4396,1.4046,1.4269,1514494.0],["1985-10-02",1.4333,1.4524,1.4333,1.446,1664692.0],["1985-10-03",1.4524,1.4524,1.4205,1.446,2978922.0],["1985-10-04",1.4428,1.4428,1.4141,1.4173,938736.0],["1985-10-07",1.4205,1.4205,1.3568,1.3568,1587507.0],["1985-10-08",1.3568,1.3568,1.3377,1.3568,1470686.0],["1985-10-09",1.3632,1.3759,1.3536,1.3759,734300.0],["1985-10-10",1.3759,1.3759,1.36,1.36,465196.0],["1985-10-11",1.36,1.3632,1.3441,1.3568,531950.0],["1985-10-14",1.3632,1.3727,1.3568,1.3727,892842.0],["1985-10-15",1.3727,1.3759,1.3568,1.3696,1091020.0],["1985-10-16",1.3727,1.3727,1.3696,1.3727,615394.0],["1985-10-17",1.3759,1.3887,1.3759,1.3759,1821148.0],["1985-10-18",1.3759,1.3887,1.3696,1.3855,1120225.0],["1985-10-21",1.3823,1.3855,1.3791,1.3791,878240.0],["1985-10-22",1.3791,1.3887,1.3759,1.3759,836518.0],["1985-10-23",1.3887,1.4014,1.3823,1.395,1065987.0],["1985-10-24",1.395,1.395,1.3632,1.3759,7103102.0],["1985-10-25",1.3759,1.3887,1.3759,1.3887,2044358.0],["1985-10-28",1.3919,1.3919,1.3791,1.3791,1591679.0],["1985-10-29",1.3791,1.4014,1.3791,1.3982,780194.0],["1985-10-30",1.4046,1.4205,1.3982,1.4141,1426879.0],["1985-10-31",1.4205,1.4205,1.3855,1.3919,805227.0],["1985-11-01",1.395,1.4141,1.3919,1.4141,2532501.0],["1985-11-04",1.4141,1.446,1.4141,1.4333,2857930.0],["1985-11-05",1.4269,1.4587,1.4141,1.446,2008895.0],["1985-11-06",1.4396,1.4524,1.4364,1.446,1028437.0],["1985-11-07",1.4524,1.4683,1.4524,1.4651,1105622.0],["1985-11-08",1.4683,1.5161,1.4556,1.5065,1877472.0],["1985-11-11",1.5065,1.5384,1.5033,1.5384,2036014.0],["1985-11-12",1.5288,1.532,1.5129,1.5288,3613091.0],["1985-11-13",1.5415,1.5415,1.4778,1.4778,2682699.0],["1985-11-14",1.4842,1.5065,1.4778,1.5065,1036782.0],["1985-11-15",1.5065,1.5065,1.4842,1.5001,888670.0],["1985-11-18",1.5001,1.5224,1.5001,1.5224,1443567.0],["1985-11-19",1.5224,1.5352,1.5161,1.5288,3298092.0],["1985-11-20",1.5224,1.5447,1.5193,1.5384,2764056.0],["1985-11-21",1.5447,1.5638,1.5447,1.5638,1111881.0],["1985-11-22",1.567,1.567,1.5479,1.5479,1433137.0],["1985-11-25",1.5511,1.5543,1.5288,1.5288,1777340.0],["1985-11-26",1.5256,1.5384,1.5065,1.5384,1758565.0],["1985-11-27",1.5447,1.5798,1.5447,1.5638,4593548.0],["1985-11-29",1.5702,1.5734,1.5543,1.5575,609135.0],["1985-12-02",1.5575,1.5638,1.5479,1.5543,2451144.0],["1985-12-03",1.5511,1.5575,1.5479,1.5543,965855.0],["1985-12-04",1.5543,1.567,1.5479,1.567,1852439.0],["1985-12-05",1.6307,1.6307,1.5702,1.5702,5140101.0],["1985-12-06",1.5607,1.5734,1.5479,1.5607,1249562.0],["1985-12-09",1.5543,1.583,1.5415,1.5415,3959380.0],["1985-12-10",1.5692,1.5692,1.5468,1.5692,2255052.0],["1985-12-11",1.582,1.6076,1.5788,1.6044,1566646.0],["1985-12-12",1.6141,1.6141,1.6012,1.6109,1101450.0],["1985-12-13",1.6173,1.6589,1.6109,1.6461,1195324.0],["1985-12-16",1.6557,1.6909,1.6525,1.6685,2144490.0],["1985-12-17",1.6717,1.6717,1.6461,1.6557,1289197.0],["1985-12-18",1.6589,1.6621,1.6397,1.6429,863637.0],["1985-12-19",1.6493,1.6589,1.6333,1.6589,832346.0],["1985-12-20",1.6589,1.6749,1.6397,1.6493,2851671.0],["1985-12-23",1.6397,1.6429,1.6237,1.6333,1318403.0],["1985-12-24",1.6269,1.6269,1.6076,1.6076,1011749.0],["1985-12-26",1.6141,1.6173,1.6109,1.6141,563242.0],["1985-12-27",1.6173,1.6205,1.6044,1.6044,2161179.0],["1985-12-30",1.6141,1.6141,1.6012,1.6141,617480.0],["1985-12-31",1.5884,1.6205,1.5884,1.5884,1310058.0],["1986-01-02",1.5948,1.598,1.5852,1.598,786452.0],["1986-01-03",1.6044,1.6301,1.6044,1.6301,3143723.0],["1986-01-06",1.6269,1.6333,1.6205,1.6205,2106941.0],["1986-01-07",1.6269,1.6621,1.6269,1.6589,794796.0],["1986-01-08",1.6653,1.6685,1.6397,1.6397,1214099.0],["1986-01-09",1.6301,1.6333,1.6141,1.6237,3458721.0],["1986-01-10",1.6333,1.6365,1.6141,1.6205,911617.0],["1986-01-13",1.6205,1.6365,1.6141,1.6333,538209.0],["1986-01-14",1.6461,1.6461,1.6365,1.6397,496487.0],["1986-01-15",1.6397,1.7037,1.6397,1.7037,1170291.0],["1986-01-16",1.7069,1.7357,1.7037,1.7357,1410190.0],["1986-01-17",1.739,1.7742,1.7325,1.7742,1335091.0],["1986-01-20",1.7678,1.7678,1.7325,1.739,1116053.0],["1986-01-21",1.7261,1.7293,1.7165,1.7229,1433137.0],["1986-01-22",1.7229,1.7486,1.7197,1.7357,1034696.0],["1986-01-23",1.7293,1.7293,1.6813,1.6973,2102769.0],["1986-01-24",1.6973,1.7293,1.6973,1.7101,1950485.0],["1986-01-27",1.7037,1.7229,1.6941,1.7165,1316316.0],["1986-01-28",1.7261,1.8094,1.7261,1.8062,1074331.0],["1986-01-29",1.8126,1.8446,1.7934,1.8094,2248794.0],["1986-01-30",1.819,1.819,1.7678,1.771,1228701.0],["1986-01-31",1.7806,1.7838,1.7518,1.7742,1929624.0],["1986-02-03",1.7806,1.7998,1.7742,1.787,2643063.0],["1986-02-04",1.803,1.819,1.787,1.7998,2691043.0],["1986-02-05",1.7934,1.7934,1.7582,1.7678,1403932.0],["1986-02-06",1.771,1.7838,1.7678,1.7774,3283490.0],["1986-02-07",1.7678,1.7806,1.7486,1.7742,1195324.0],["1986-02-10",1.7774,1.7838,1.771,1.7774,1034696.0],["1986-02-11",1.7774,1.7774,1.7614,1.7678,1182807.0],["1986-02-12",1.7614,1.7646,1.7422,1.7486,771850.0],["1986-02-13",1.755,1.755,1.7229,1.7454,990888.0],["1986-02-14",1.7486,1.7678,1.7422,1.7614,884498.0],["1986-02-18",1.7614,1.787,1.755,1.787,1754393.0],["1986-02-19",1.787,1.787,1.7678,1.7678,1666778.0],["1986-02-20",1.7678,1.787,1.7614,1.7806,907445.0],["1986-02-21",1.7742,1.7806,1.7678,1.771,2759884.0],["1986-02-24",1.7742,1.7742,1.755,1.755,771850.0],["1986-02-25",1.7486,1.7486,1.7325,1.7422,703009.0],["1986-02-26",1.7357,1.7422,1.7197,1.7357,2542932.0],["1986-02-27",1.7422,1.7486,1.7325,1.739,2121543.0],["1986-02-28",1.7454,1.7678,1.7261,1.7614,4030307.0],["1986-03-03",1.7486,1.787,1.7357,1.7486,1538484.0],["1986-03-04",1.7486,1.755,1.7037,1.7293,1868085.0],["1986-03-05",1.7165,1.787,1.7101,1.787,2972664.0],["1986-03-06",1.7806,1.8574,1.7806,1.8446,3697577.0],["1986-03-07",1.8446,1.9343,1.8446,1.9215,2041229.0],["1986-03-10",1.93,1.9428,1.9043,1.93,1646960.0],["1986-03-11",1.9236,1.93,1.8785,1.9043,1365339.0],["1986-03-12",1.9171,1.9428,1.9107,1.93,2191427.0],["1986-03-13",1.93,1.9493,1.9171,1.9429,1726231.0],["1986-03-14",1.9493,1.9815,1.9364,1.9686,2114242.0],["1986-03-17",1.9557,1.975,1.9364,1.9686,1146301.0],["1986-03-18",1.9557,1.9686,1.9236,1.9429,1054513.0],["1986-03-19",1.9557,1.9622,1.9364,1.9429,2904866.0],["1986-03-20",1.9364,1.9943,1.93,1.975,1880601.0],["1986-03-21",1.9815,1.9943,1.9557,1.9686,2789089.0],["1986-03-24",1.9943,2.1294,1.9815,2.123,2290516.0],["1986-03-25",2.1166,2.2516,2.1101,2.2388,1411233.0],["1986-03-26",2.2002,2.2388,2.1744,2.2259,4446480.0],["1986-03-27",2.213,2.2774,2.213,2.2516,1697026.0],["1986-03-31",2.2388,2.2516,2.1745,2.2195,1345522.0],["1986-04-01",2.2066,2.213,2.1873,2.2002,1044083.0],["1986-04-02",2.1873,2.2002,2.123,2.1294,1517623.0],["1986-04-03",2.1423,2.1551,2.1037,2.1037,1455041.0],["1986-04-04",2.1166,2.1166,2.0136,2.0265,1392458.0],["1986-04-07",2.0136,2.123,2.0072,2.123,1542656.0],["1986-04-08",2.123,2.1616,2.1101,2.1616,1849310.0],["1986-04-09",2.1744,2.2645,2.123,2.2066,2174738.0],["1986-04-10",2.2066,2.2645,2.1937,2.2645,617480.0],["1986-04-11",2.2774,2.3353,2.2645,2.3224,1446696.0],["1986-04-14",2.3288,2.4253,2.3095,2.3996,2281128.0],["1986-04-15",2.3996,2.4832,2.3867,2.4832,2334324.0],["1986-04-16",2.4704,2.6248,2.4704,2.5862,5464487.0],["1986-04-17",2.5862,2.5926,2.4961,2.4961,3208391.0],["1986-04-18",2.509,2.5154,2.4832,2.4961,897014.0],["1986-04-21",2.5218,2.5669,2.5025,2.5476,2043315.0],["1986-04-22",2.5347,2.6183,2.5347,2.5733,4237872.0],["1986-04-23",2.5669,2.5862,2.5283,2.5862,3348158.0],["1986-04-24",2.5733,2.6569,2.5733,2.5797,3857162.0],["1986-04-25",2.5862,2.6055,2.5411,2.5733,3623521.0],["1986-04-28",2.5733,2.5733,2.4961,2.509,2464704.0],["1986-04-29",2.5154,2.5154,2.3867,2.4253,822959.0],["1986-04-30",2.4382,2.4575,2.3674,2.3803,3276189.0],["1986-05-01",2.3932,2.3932,2.2838,2.3288,939779.0],["1986-05-02",2.3417,2.4189,2.3353,2.4189,1946313.0],["1986-05-05",2.406,2.4575,2.3996,2.4189,1436266.0],["1986-05-06",2.4318,2.4318,2.3867,2.406,1019050.0],["1986-05-07",2.4189,2.4253,2.3674,2.406,1200539.0],["1986-05-08",2.4189,2.4189,2.3867,2.3996,2206030.0],["1986-05-09",2.3996,2.4189,2.3932,2.4189,1224529.0],["1986-05-12",2.406,2.4318,2.3996,2.4189,925176.0],["1986-05-13",2.4318,2.4318,2.3996,2.4189,788538.0],["1986-05-14",2.4189,2.4575,2.4189,2.4382,1431051.0],["1986-05-15",2.4639,2.5154,2.4575,2.4768,809399.0],["1986-05-16",2.509,2.5669,2.509,2.554,692579.0],["1986-05-19",2.5604,2.6183,2.5604,2.5862,590361.0],["1986-05-20",2.6183,2.6441,2.5862,2.6312,4392241.0],["1986-05-21",2.6376,2.702,2.6248,2.6698,1759608.0],["1986-05-22",2.6891,2.7148,2.6827,2.6891,1656348.0],["1986-05-23",2.6955,2.8049,2.6955,2.7856,2504339.0],["1986-05-27",2.7727,2.8306,2.7663,2.8178,2921555.0],["1986-05-28",2.8371,2.8564,2.8049,2.8306,2106941.0],["1986-05-29",2.8306,2.8564,2.702,2.8178,2710861.0],["1986-05-30",2.8178,2.8306,2.7856,2.7985,921004.0],["1986-06-02",2.8049,2.8049,2.7084,2.7213,1360124.0],["1986-06-03",2.7685,2.7685,2.7104,2.7685,1193238.0],["1986-06-04",2.7427,2.8072,2.704,2.7427,1011749.0],["1986-06-05",2.7169,2.7362,2.6911,2.7104,403656.0],["1986-06-06",2.7169,2.7427,2.704,2.7427,1341349.0],["1986-06-09",2.7298,2.7298,2.6459,2.6846,703009.0],["1986-06-10",2.6782,2.6782,2.6394,2.6588,990888.0],["1986-06-11",2.6717,2.6911,2.6588,2.6911,731171.0],["1986-06-12",2.6911,2.7233,2.6782,2.7233,698837.0],["1986-06-13",2.7427,2.8266,2.7427,2.8266,1573947.0],["1986-06-16",2.8395,2.846,2.8008,2.8072,1950485.0],["1986-06-17",2.8008,2.8266,2.7621,2.7814,817743.0],["1986-06-18",2.7879,2.8008,2.7233,2.8008,1244347.0],["1986-06-19",2.7814,2.7814,2.7427,2.7685,726999.0],["1986-06-20",2.7492,2.8008,2.7492,2.8008,1342392.0],["1986-06-23",2.7814,2.7879,2.7362,2.7492,644599.0],["1986-06-24",2.7556,2.7814,2.704,2.7298,2669139.0],["1986-06-25",2.7621,2.8201,2.7621,2.8072,2475134.0],["1986-06-26",2.8072,2.8331,2.7621,2.8266,995060.0],["1986-06-27",2.8331,2.8782,2.8072,2.8266,970027.0],["1986-06-30",2.846,2.8524,2.8331,2.846,1450869.0],["1986-07-01",2.846,2.9363,2.8395,2.9363,3168756.0],["1986-07-02",2.9815,3.0589,2.9815,3.0396,2845413.0],["1986-07-03",3.0525,3.0589,3.0267,3.0396,1397674.0],["1986-07-07",3.046,3.046,2.8137,2.8137,3113474.0],["1986-07-08",2.7879,2.7879,2.7298,2.775,2392734.0],["1986-07-09",2.7492,2.8331,2.7298,2.8266,1248519.0],["1986-07-10",2.8524,2.8589,2.7621,2.7814,1433137.0],["1986-07-11",2.7814,2.8331,2.7621,2.8008,1531183.0],["1986-07-14",2.7879,2.7879,2.704,2.7104,1352823.0],["1986-07-15",2.6846,2.7104,2.6201,2.6201,2546061.0],["1986-07-16",2.7104,2.7363,2.6201,2.7363,2599256.0],["1986-07-17",2.7879,2.846,2.7621,2.8395,1346565.0],["1986-07-18",2.8653,2.8653,2.7492,2.8331,819829.0],["1986-07-21",2.8395,2.8653,2.7104,2.7298,793753.0],["1986-07-22",2.7363,2.9686,2.7363,2.9621,3787278.0],["1986-07-23",2.9686,2.9815,2.8976,2.9299,2855844.0],["1986-07-24",2.9428,2.9944,2.9299,2.9557,2482435.0],["1986-07-25",2.9428,2.9815,2.904,2.9105,1466514.0],["1986-07-28",2.9105,2.9169,2.8718,2.8911,888670.0],["1986-07-29",2.8782,2.8911,2.8524,2.8782,1279810.0],["1986-07-30",2.8911,2.9169,2.8266,2.8395,714482.0],["1986-07-31",2.8589,2.8718,2.8266,2.8653,589318.0],["1986-08-01",2.8524,2.9299,2.8266,2.8266,877197.0],["1986-08-04",2.8395,2.8395,2.7621,2.775,1057643.0],["1986-08-05",2.8072,2.8589,2.8072,2.8589,1047212.0],["1986-08-06",2.8718,2.8847,2.8653,2.8847,843819.0],["1986-08-07",2.8782,2.8847,2.8589,2.8782,1428965.0],["1986-08-08",2.8911,2.9169,2.8718,2.8911,725956.0],["1986-08-11",2.904,2.9815,2.904,2.975,1482160.0],["1986-08-12",2.9944,3.0396,2.975,3.0267,1901462.0],["1986-08-13",3.0396,3.117,3.0267,3.0847,2697301.0],["1986-08-14",3.0847,3.1364,3.0847,3.1041,2490780.0],["1986-08-15",3.117,3.1364,3.0718,3.1364,1514494.0],["1986-08-18",3.1364,3.1622,3.0976,3.1235,1726231.0],["1986-08-19",3.1364,3.1622,3.0976,3.1428,1376813.0],["1986-08-20",3.1364,3.1428,3.1041,3.1364,894928.0],["1986-08-21",3.0976,3.1299,3.0847,3.0976,1844095.0],["1986-08-22",3.0847,3.0976,3.0202,3.0331,1082676.0],["1986-08-25",3.0137,3.0202,2.9686,2.9879,1659477.0],["1986-08-26",2.9879,3.0202,2.975,2.9944,1368468.0],["1986-08-27",2.9879,2.9944,2.9621,2.9944,1803416.0],["1986-08-28",2.9879,3.0202,2.9879,3.0073,606006.0],["1986-08-29",3.0202,3.0718,2.9815,3.0137,1226615.0],["1986-09-02",2.9944,3.0202,2.9363,2.9557,1995336.0],["1986-09-03",2.9124,2.9254,2.8865,2.9124,1349694.0],["1986-09-04",2.9124,2.9318,2.8348,2.8671,2263397.0],["1986-09-05",2.8865,2.8865,2.7959,2.8024,1955700.0],["1986-09-08",2.7959,2.8024,2.6859,2.7118,3092614.0],["1986-09-09",2.7312,2.783,2.7247,2.7312,1882687.0],["1986-09-10",2.7312,2.7442,2.6406,2.6535,1477988.0],["1986-09-11",2.6406,2.6406,2.4464,2.4982,4481943.0],["1986-09-12",2.4917,2.5176,2.3817,2.4335,6534646.0],["1986-09-15",2.4335,2.5112,2.4335,2.4917,2121543.0],["1986-09-16",2.4788,2.5112,2.4594,2.4917,1488418.0],["1986-09-17",2.5047,2.5306,2.4982,2.5047,1143172.0],["1986-09-18",2.4917,2.5112,2.4659,2.4917,2033928.0],["1986-09-19",2.4982,2.5241,2.4917,2.5241,1377856.0],["1986-09-22",2.5371,2.5759,2.5176,2.5371,1818019.0],["1986-09-23",2.5371,2.5371,2.4853,2.5047,1845138.0],["1986-09-24",2.5112,2.5888,2.5047,2.5824,3589101.0],["1986-09-25",2.5824,2.6018,2.4982,2.4982,3451419.0],["1986-09-26",2.5112,2.5306,2.4723,2.4788,1021136.0],["1986-09-29",2.4529,2.5241,2.4206,2.5241,986716.0],["1986-09-30",2.5241,2.5888,2.5241,2.55,626867.0],["1986-10-01",2.55,2.5953,2.5435,2.5629,2165351.0],["1986-10-02",2.5435,2.5629,2.5306,2.55,734300.0],["1986-10-03",2.5759,2.5824,2.5176,2.55,614351.0],["1986-10-06",2.55,2.5694,2.5371,2.5371,330644.0],["1986-10-07",2.5371,2.5371,2.4982,2.5176,490229.0],["1986-10-08",2.5241,2.5824,2.5112,2.5824,1058686.0],["1986-10-09",2.6147,2.673,2.6082,2.6341,1934839.0],["1986-10-10",2.6406,2.6794,2.6406,2.673,344203.0],["1986-10-13",2.66,2.66,2.6212,2.66,336902.0],["1986-10-14",2.6535,2.6794,2.6341,2.6406,418259.0],["1986-10-15",2.6406,2.6859,2.6341,2.6859,637297.0],["1986-10-16",2.7118,2.7377,2.6859,2.7312,491272.0],["1986-10-17",2.7183,2.7183,2.673,2.6989,696751.0],["1986-10-20",2.6989,2.6989,2.6341,2.6665,1238088.0],["1986-10-21",2.6924,2.6924,2.6341,2.673,832346.0],["1986-10-22",2.6794,2.6794,2.6665,2.673,449550.0],["1986-10-23",2.673,2.7183,2.6536,2.6989,1556216.0],["1986-10-24",2.7118,2.7377,2.7053,2.7183,1706413.0],["1986-10-27",2.7183,2.7506,2.7183,2.7442,417216.0],["1986-10-28",2.7442,2.7895,2.7442,2.77,1540570.0],["1986-10-29",2.783,2.783,2.7442,2.7636,344203.0],["1986-10-30",2.7765,2.8024,2.7571,2.7571,1600023.0],["1986-10-31",2.7506,2.7506,2.7247,2.7442,430776.0],["1986-11-03",2.7312,2.7571,2.7183,2.7312,489186.0],["1986-11-04",2.7183,2.7377,2.7118,2.7183,421388.0],["1986-11-05",2.7247,2.7442,2.7183,2.7247,438077.0],["1986-11-06",2.7312,2.7377,2.7118,2.7377,767677.0],["1986-11-07",2.7377,2.7442,2.7183,2.7183,579930.0],["1986-11-10",2.7183,2.7571,2.7053,2.7571,664416.0],["1986-11-11",2.77,2.7765,2.7183,2.7442,771850.0],["1986-11-12",2.7506,2.7506,2.5759,2.6794,10951920.0],["1986-11-13",2.7571,2.7636,2.673,2.6859,3483754.0],["1986-11-14",2.673,2.7377,2.6277,2.6989,2012024.0],["1986-11-17",2.6924,2.6924,2.6406,2.6535,2674355.0],["1986-11-18",2.6341,2.6341,2.4659,2.4723,2801605.0],["1986-11-19",2.4335,2.5112,2.4335,2.4594,4368252.0],["1986-11-20",2.4853,2.55,2.4853,2.5371,2367701.0],["1986-11-21",2.5435,2.6018,2.5371,2.6018,2341625.0],["1986-11-24",2.5953,2.6406,2.5759,2.6018,1437309.0],["1986-11-25",2.5888,2.6018,2.5371,2.55,3098872.0],["1986-11-26",2.5565,2.5565,2.4917,2.5435,1558302.0],["1986-11-28",2.55,2.55,2.4853,2.4853,968984.0],["1986-12-01",2.4853,2.4853,2.4594,2.4788,3745557.0],["1986-12-02",2.4853,2.55,2.4788,2.5371,2033928.0],["1986-12-03",2.5306,2.5759,2.5047,2.5306,3929132.0],["1986-12-04",2.5306,2.5306,2.4464,2.4464,4282722.0],["1986-12-05",2.4659,2.4723,2.3623,2.4335,3898884.0],["1986-12-08",2.4464,2.5112,2.4335,2.4917,2212288.0],["1986-12-09",2.5209,2.5728,2.5079,2.5209,1904591.0],["1986-12-10",2.5079,2.5468,2.5079,2.5079,1469643.0],["1986-12-11",2.5209,2.5338,2.4559,2.4559,1515537.0],["1986-12-12",2.4689,2.5144,2.4689,2.5079,1191152.0],["1986-12-15",2.4949,2.4949,2.4429,2.4754,905359.0],["1986-12-16",2.4949,2.5144,2.4689,2.5079,2911125.0],["1986-12-17",2.5079,2.5338,2.4949,2.5079,2913211.0],["1986-12-18",2.5209,2.5533,2.5144,2.5274,1833664.0],["1986-12-19",2.5338,2.5988,2.5209,2.5988,5875444.0],["1986-12-22",2.5858,2.5988,2.5728,2.5988,1735619.0],["1986-12-23",2.5988,2.6183,2.5728,2.5728,2506425.0],["1986-12-24",2.5728,2.6118,2.5728,2.5858,427646.0],["1986-12-26",2.5988,2.6378,2.5988,2.6313,577844.0],["1986-12-29",2.6378,2.6378,2.5988,2.6053,1209926.0],["1986-12-30",2.5923,2.6183,2.5793,2.5923,1325704.0],["1986-12-31",2.5858,2.6183,2.5858,2.5988,913703.0],["1987-01-02",2.6118,2.6508,2.6118,2.6313,352548.0],["1987-01-05",2.6443,2.6573,2.5988,2.6573,1759608.0],["1987-01-06",2.6573,2.6963,2.6443,2.6898,2530415.0],["1987-01-07",2.7028,2.7223,2.6898,2.7028,1398717.0],["1987-01-08",2.7093,2.7158,2.6703,2.7028,1038868.0],["1987-01-09",2.7028,2.7677,2.6833,2.7548,2916340.0],["1987-01-12",2.7418,2.8262,2.7418,2.7872,3782063.0],["1987-01-13",2.7872,2.8522,2.7677,2.8327,1753350.0],["1987-01-14",2.8522,2.8912,2.8327,2.8847,3108259.0],["1987-01-15",2.9107,2.9237,2.8782,2.8847,2701474.0],["1987-01-16",2.8782,2.8847,2.8132,2.8847,1144215.0],["1987-01-19",2.8717,2.9172,2.8327,2.9172,1069116.0],["1987-01-20",2.9497,2.9562,2.9302,2.9367,2433412.0],["1987-01-21",2.9497,3.0016,2.9367,2.9627,1578120.0],["1987-01-22",2.9886,3.0276,2.9627,3.0276,1986991.0],["1987-01-23",3.1316,3.1446,2.9107,2.9107,6226949.0],["1987-01-26",2.9042,2.9042,2.8067,2.8262,5263180.0],["1987-01-27",2.8457,2.9107,2.8392,2.8847,3854033.0],["1987-01-28",2.9497,2.9756,2.8847,2.9237,3716352.0],["1987-01-29",2.9172,2.9237,2.8782,2.8782,4212839.0],["1987-01-30",2.9367,2.9432,2.8782,2.8912,3490012.0],["1987-02-02",2.8782,2.9627,2.8717,2.9367,2721291.0],["1987-02-03",2.9497,2.9497,2.9107,2.9237,1384114.0],["1987-02-04",2.9042,2.9302,2.8977,2.9237,1569775.0],["1987-02-05",2.9367,2.9367,2.8652,2.9107,2076693.0],["1987-02-06",2.9107,2.9107,2.8717,2.8782,1152559.0],["1987-02-09",2.8717,2.8717,2.8067,2.8327,1456084.0],["1987-02-10",2.8327,2.8392,2.8067,2.8327,1957786.0],["1987-02-11",2.8327,2.8587,2.8197,2.8587,2728593.0],["1987-02-12",2.9172,2.9367,2.8457,2.8977,4274378.0],["1987-02-13",2.8847,2.9432,2.8847,2.9302,2123629.0],["1987-02-17",2.9432,3.1186,2.9432,3.1056,4514277.0],["1987-02-18",3.1965,3.2745,3.1771,3.2745,5838938.0],["1987-02-19",3.3135,3.3135,3.229,3.2485,2660795.0],["1987-02-20",3.242,3.2485,3.1381,3.1576,1904591.0],["1987-02-23",3.1641,3.1641,3.0796,3.1381,1922323.0],["1987-02-24",3.1381,3.1836,3.1121,3.1576,2235235.0],["1987-02-25",3.1706,3.268,3.1576,3.255,4299411.0],["1987-02-26",3.255,3.32,3.2485,3.3135,3234467.0],["1987-02-27",3.4045,3.4045,3.333,3.359,1554130.0],["1987-03-02",3.359,3.3655,3.281,3.2875,1404975.0],["1987-03-03",3.281,3.2875,3.2355,3.2485,3056107.0],["1987-03-04",3.2451,3.2712,3.2321,3.2451,1549957.0],["1987-03-05",3.2582,3.3559,3.2582,3.3364,2508511.0],["1987-03-06",3.4146,3.4276,3.3689,3.3885,2315549.0],["1987-03-09",3.395,3.395,3.3624,3.3885,1523881.0],["1987-03-10",3.3885,3.408,3.3885,3.3885,783323.0],["1987-03-11",3.4276,3.4537,3.3103,3.3103,1554130.0],["1987-03-12",3.3364,3.4211,3.3233,3.4211,1292327.0],["1987-03-13",3.3755,3.408,3.3755,3.395,1234959.0],["1987-03-16",3.382,3.4146,3.3755,3.408,851121.0],["1987-03-17",3.3885,3.408,3.382,3.408,1131698.0],["1987-03-18",3.4211,3.4602,3.4211,3.4537,1120225.0],["1987-03-19",3.4602,3.4797,3.4341,3.4406,791667.0],["1987-03-20",3.4537,3.4602,3.4211,3.4602,1252691.0],["1987-03-23",3.4406,3.4471,3.408,3.408,1519709.0],["1987-03-24",3.408,3.4471,3.4015,3.4406,948123.0],["1987-03-25",3.4797,3.4797,3.4146,3.4211,1144215.0],["1987-03-26",3.4276,3.4341,3.4015,3.408,856336.0],["1987-03-27",3.4211,3.4211,3.3364,3.3494,1739791.0],["1987-03-30",3.2451,3.2647,3.1604,3.2451,2756755.0],["1987-03-31",3.2777,3.2973,3.2451,3.2647,1289197.0],["1987-04-01",3.2256,3.3038,3.206,3.3038,1093106.0],["1987-04-02",3.3168,3.3689,3.3038,3.3494,544467.0],["1987-04-03",3.3885,3.4015,3.3559,3.3755,1250605.0],["1987-04-06",3.3885,3.4015,3.3689,3.395,1483203.0],["1987-04-07",3.3885,3.3885,3.3103,3.3103,857379.0],["1987-04-08",3.3103,3.3494,3.2842,3.2973,976285.0],["1987-04-09",3.2973,3.3103,3.1995,3.2126,1011749.0],["1987-04-10",3.1278,3.206,3.1148,3.1409,3997972.0],["1987-04-13",3.1409,3.1669,3.0627,3.0627,1059729.0],["1987-04-14",3.0236,3.0301,2.9193,2.9519,2196642.0],["1987-04-15",3.0496,3.1474,2.9845,3.1213,3371105.0],["1987-04-16",3.1344,3.1604,3.1018,3.1539,1480074.0],["1987-04-20",3.1669,3.1669,3.1148,3.1278,1643831.0],["1987-04-21",3.1083,3.1735,3.1018,3.1735,1443567.0],["1987-04-22",3.18,3.193,3.1148,3.1409,1903548.0],["1987-04-23",3.1409,3.1604,3.0301,3.0757,2813079.0],["1987-04-24",3.0496,3.0562,2.9715,2.9715,5220415.0],["1987-04-27",2.9714,3.0171,2.9258,3.004,1674079.0],["1987-04-28",2.9454,2.9649,2.8802,2.9063,3462893.0],["1987-04-29",2.9193,2.9584,2.8867,2.9258,4197193.0],["1987-04-30",2.9258,3.0431,2.9128,3.004,2397949.0],["1987-05-01",3.0171,3.0431,2.9845,3.0301,948123.0],["1987-05-04",3.0171,3.0692,3.0105,3.0301,833389.0],["1987-05-05",2.9845,3.0496,2.9845,2.9845,1795072.0],["1987-05-06",3.0236,3.0236,2.9454,2.9454,3951036.0],["1987-05-07",2.9584,2.991,2.9389,2.9649,2979965.0],["1987-05-08",2.9714,2.9845,2.8933,2.9324,1783598.0],["1987-05-11",2.9454,2.9714,2.9063,2.9193,1807588.0],["1987-05-12",2.9193,2.9193,2.8542,2.8802,1058686.0],["1987-05-13",2.8672,2.8867,2.8672,2.8737,2143447.0],["1987-05-14",2.9258,2.9454,2.8802,2.8933,1690768.0],["1987-05-15",2.9128,2.9128,2.789,2.8151,3665243.0],["1987-05-18",2.7629,2.7825,2.6717,2.6847,2837069.0],["1987-05-19",2.7108,2.7434,2.6652,2.6652,3968767.0],["1987-05-20",2.6587,2.7238,2.6196,2.7108,2598213.0],["1987-05-21",2.802,2.8867,2.789,2.8672,3764331.0],["1987-05-22",2.8672,2.9975,2.8542,2.9389,2034971.0],["1987-05-26",3.0757,3.0757,2.9584,3.004,2248794.0],["1987-05-27",3.0236,3.0236,2.9324,2.9324,1143172.0],["1987-05-28",2.9454,2.9519,2.8411,2.8672,2506425.0],["1987-05-29",2.8933,2.9193,2.8216,2.8411,1098321.0],["1987-06-01",2.8672,2.8867,2.8476,2.8607,1422707.0],["1987-06-02",2.8672,2.8867,2.8216,2.8737,1186980.0],["1987-06-03",3.0076,3.0141,2.8572,3.0076,3580756.0],["1987-06-04",3.0338,3.1188,3.0338,3.1122,3596402.0],["1987-06-05",3.1645,3.3999,3.1318,3.1449,10379291.0],["1987-06-08",3.1057,3.1711,3.0795,3.1711,2159093.0],["1987-06-09",3.1841,3.2299,3.1645,3.2038,2351012.0],["1987-06-10",3.1972,3.2234,3.1449,3.1645,2135103.0],["1987-06-11",3.1776,3.1907,3.1318,3.158,672761.0],["1987-06-12",3.1711,3.2299,3.1645,3.2234,1662606.0],["1987-06-15",3.2364,3.2561,3.2168,3.2168,1608368.0],["1987-06-16",3.2168,3.2234,3.1776,3.2168,2476177.0],["1987-06-17",3.2299,3.2495,3.2103,3.2234,1498848.0],["1987-06-18",3.2103,3.2234,3.1972,3.2234,683191.0],["1987-06-19",3.2561,3.3084,3.243,3.2561,2361443.0],["1987-06-22",3.2691,3.3149,3.2691,3.3149,1252691.0],["1987-06-23",3.3214,3.3607,3.3214,3.3476,878240.0],["1987-06-24",3.3345,3.3672,3.2953,3.3084,1899376.0],["1987-06-25",3.3411,3.3672,3.328,3.3476,1646960.0],["1987-06-26",3.3738,3.3868,3.3345,3.3345,878240.0],["1987-06-29",3.3411,3.3672,3.3345,3.3607,763505.0],["1987-06-30",3.3672,3.3868,3.3345,3.3345,1486332.0],["1987-07-01",3.3214,3.3411,3.2757,3.2822,1106665.0],["1987-07-02",3.2757,3.3149,3.2691,3.2691,498573.0],["1987-07-06",3.2626,3.3345,3.2626,3.2953,867809.0],["1987-07-07",3.2822,3.3345,3.2757,3.2757,712396.0],["1987-07-08",3.2757,3.2757,3.243,3.2757,469368.0],["1987-07-09",3.2561,3.2561,3.2103,3.2365,976285.0],["1987-07-10",3.2495,3.2953,3.2234,3.2953,527778.0],["1987-07-13",3.2822,3.2822,3.243,3.2561,1416448.0],["1987-07-14",3.2495,3.2561,3.2038,3.2234,1061815.0],["1987-07-15",3.2168,3.2234,3.1841,3.2103,2453230.0],["1987-07-16",3.2103,3.2168,3.1907,3.2038,723870.0],["1987-07-17",3.1907,3.2038,3.1711,3.1972,1371598.0],["1987-07-20",3.1841,3.1907,3.1449,3.1449,789581.0],["1987-07-21",3.1449,3.1841,3.1057,3.1122,4244130.0],["1987-07-22",3.1057,3.1057,3.0861,3.0861,1940054.0],["1987-07-23",3.0991,3.1122,3.0795,3.1122,1815933.0],["1987-07-24",3.1188,3.2103,3.1188,3.1972,1800287.0],["1987-07-27",3.2168,3.2495,3.1907,3.2495,642513.0],["1987-07-28",3.2364,3.243,3.1841,3.2168,788538.0],["1987-07-29",3.2168,3.2168,3.1776,3.1776,1335091.0],["1987-07-30",3.1907,3.2691,3.1841,3.2561,2021412.0],["1987-07-31",3.2561,3.2561,3.2299,3.243,980458.0],["1987-08-03",3.2561,3.2953,3.2234,3.2626,761419.0],["1987-08-04",3.2626,3.2888,3.2168,3.2757,759333.0],["1987-08-05",3.2953,3.3214,3.2691,3.2888,705095.0],["1987-08-06",3.3084,3.3411,3.2888,3.3411,974199.0],["1987-08-07",3.3411,3.3934,3.3411,3.3868,1612540.0],["1987-08-10",3.3868,3.4522,3.3868,3.4326,3381536.0],["1987-08-11",3.4849,3.5503,3.4718,3.5176,2358313.0],["1987-08-12",3.4653,3.5241,3.4457,3.4718,1588550.0],["1987-08-13",3.4849,3.5111,3.4522,3.498,1039911.0],["1987-08-14",3.4784,3.5307,3.4718,3.4914,1134828.0],["1987-08-17",3.4784,3.4914,3.4195,3.4522,1319446.0],["1987-08-18",3.4522,3.5045,3.4326,3.498,2061047.0],["1987-08-19",3.5045,3.5045,3.4522,3.498,1120225.0],["1987-08-20",3.4849,3.5764,3.4849,3.5634,554897.0],["1987-08-21",3.5372,3.6091,3.5307,3.583,710310.0],["1987-08-24",3.583,3.6026,3.5111,3.5307,1554130.0],["1987-08-25",3.5045,3.5699,3.5045,3.5111,1543699.0],["1987-08-26",3.5045,3.5241,3.4914,3.498,1108752.0],["1987-08-27",3.4849,3.5045,3.4522,3.4849,1230787.0],["1987-08-28",3.4849,3.4914,3.4195,3.4261,1172377.0],["1987-08-31",3.4522,3.4914,3.413,3.4914,1566646.0],["1987-09-01",3.498,3.5045,3.3803,3.3803,690492.0],["1987-09-02",3.3048,3.3703,3.2785,3.3048,1408104.0],["1987-09-03",3.3244,3.3375,3.2654,3.3179,1620884.0],["1987-09-04",3.3048,3.3375,3.3048,3.3179,597662.0],["1987-09-08",3.2982,3.3048,3.2392,3.3048,1423750.0],["1987-09-09",3.3244,3.3441,3.2916,3.3113,496487.0],["1987-09-10",3.331,3.3703,3.3179,3.3441,572629.0],["1987-09-11",3.3703,3.449,3.3703,3.449,794796.0],["1987-09-14",3.4621,3.4818,3.4228,3.449,1292327.0],["1987-09-15",3.4884,3.4884,3.3834,3.3834,521520.0],["1987-09-16",3.3966,3.4228,3.3703,3.3703,575758.0],["1987-09-17",3.3966,3.4031,3.3638,3.3703,329601.0],["1987-09-18",3.3703,3.3769,3.3572,3.3572,343160.0],["1987-09-21",3.3703,3.4097,3.3507,3.3572,1676165.0],["1987-09-22",3.3507,3.3572,3.3048,3.3441,3137464.0],["1987-09-23",3.3441,3.3572,3.2916,3.3113,941865.0],["1987-09-24",3.3048,3.3507,3.2916,3.2916,2123629.0],["1987-09-25",3.3048,3.3048,3.2785,3.2785,503788.0],["1987-09-28",3.3048,3.39,3.3048,3.3638,1343436.0],["1987-09-29",3.3638,3.3769,3.3179,3.3244,524649.0],["1987-09-30",3.3244,3.3375,3.3048,3.3113,3769547.0],["1987-10-01",3.331,3.3441,3.3179,3.331,1824277.0],["1987-10-02",3.331,3.3507,3.3048,3.3179,1642788.0],["1987-10-05",3.331,3.331,3.2654,3.2916,819829.0],["1987-10-06",3.2851,3.2851,3.0818,3.0818,1805502.0],["1987-10-07",3.0949,3.1736,3.0884,3.108,2748410.0],["1987-10-08",3.1343,3.1474,3.108,3.1146,1096235.0],["1987-10-09",3.1146,3.1474,3.108,3.1474,750989.0],["1987-10-12",3.1605,3.1605,3.108,3.1408,786452.0],["1987-10-13",3.1998,3.2195,3.1343,3.1736,1283982.0],["1987-10-14",3.1474,3.1474,3.049,3.0687,1198453.0],["1987-10-15",2.99,3.0162,2.9179,2.9179,3541121.0],["1987-10-16",2.931,2.9703,2.7867,2.931,3221951.0],["1987-10-19",2.6753,2.6884,2.531,2.531,5475960.0],["1987-10-20",2.4917,2.6097,2.2163,2.3868,3398224.0],["1987-10-21",2.4458,2.649,2.4458,2.5179,3553637.0],["1987-10-22",2.4917,2.5179,2.4458,2.4851,3201090.0],["1987-10-23",2.4523,2.5441,2.4523,2.5441,3084269.0],["1987-10-26",2.4917,2.5179,2.4261,2.4655,2177868.0],["1987-10-27",2.5048,2.5048,2.3278,2.3605,2309291.0],["1987-10-28",2.3212,2.3868,2.2819,2.3737,1906677.0],["1987-10-29",2.3737,2.5048,2.3737,2.4786,1958829.0],["1987-10-30",2.6359,2.6884,2.6228,2.6622,1351780.0],["1987-11-02",2.649,2.7277,2.6228,2.7277,3364847.0],["1987-11-03",2.7277,2.7277,2.6622,2.7015,2710861.0],["1987-11-04",2.6622,2.7277,2.6622,2.6884,1379942.0],["1987-11-05",2.649,2.7015,2.649,2.6753,2981008.0],["1987-11-06",2.7015,2.8326,2.6622,2.7277,2494952.0],["1987-11-09",2.7277,2.754,2.6753,2.6884,2155964.0],["1987-11-10",2.6491,2.6491,2.5835,2.6097,1306929.0],["1987-11-11",2.6425,2.7802,2.6425,2.6884,1176549.0],["1987-11-12",2.7802,2.8064,2.6359,2.6359,1445653.0],["1987-11-13",2.6491,2.6622,2.6032,2.6097,669632.0],["1987-11-16",2.6228,2.6491,2.5835,2.6097,1098321.0],["1987-11-17",2.59,2.59,2.5573,2.5835,994017.0],["1987-11-18",2.5966,2.6228,2.5835,2.6097,1587507.0],["1987-11-19",2.6163,2.6294,2.5835,2.59,879283.0],["1987-11-20",2.5835,2.7015,2.5769,2.7015,1423750.0],["1987-11-23",2.6622,2.754,2.649,2.754,621652.0],["1987-11-24",2.7736,2.7736,2.6359,2.7212,1955700.0],["1987-11-25",2.7015,2.7146,2.6097,2.6097,1292327.0],["1987-11-27",2.6359,2.649,2.5966,2.6031,1040954.0],["1987-11-30",2.5835,2.5835,2.4196,2.4458,1673036.0],["1987-12-01",2.4589,2.4851,2.4392,2.4458,738472.0],["1987-12-02",2.4523,2.4786,2.3999,2.4523,563242.0],["1987-12-03",2.4392,2.4392,2.3212,2.3212,657115.0],["1987-12-04",2.2819,2.3278,2.2687,2.3278,1111881.0],["1987-12-07",2.3259,2.3589,2.3061,2.3259,957511.0],["1987-12-08",2.3391,2.4643,2.3325,2.4643,946037.0],["1987-12-09",2.4577,2.5433,2.4379,2.4775,1181764.0],["1987-12-10",2.4247,2.4577,2.3523,2.3523,2542932.0],["1987-12-11",2.3654,2.3852,2.3193,2.3457,672761.0],["1987-12-14",2.3457,2.3984,2.3325,2.372,3626650.0],["1987-12-15",2.3984,2.5038,2.3984,2.4643,1164033.0],["1987-12-16",2.4643,2.6224,2.4313,2.6224,1601066.0],["1987-12-17",2.6356,2.6356,2.5302,2.5433,1961958.0],["1987-12-18",2.5697,2.5829,2.5104,2.5302,1809674.0],["1987-12-21",2.5961,2.5961,2.5302,2.5433,725956.0],["1987-12-22",2.5565,2.5565,2.5433,2.5499,1353866.0],["1987-12-23",2.5697,2.6356,2.5697,2.629,1523881.0],["1987-12-24",2.6554,2.6751,2.629,2.6619,633125.0],["1987-12-28",2.6224,2.6224,2.5499,2.5829,579930.0],["1987-12-29",2.5697,2.6224,2.5631,2.5895,513176.0],["1987-12-30",2.5829,2.6356,2.5829,2.6356,1251648.0],["1987-12-31",2.6356,2.6883,2.629,2.6883,1986991.0],["1988-01-04",2.6883,2.741,2.6751,2.7147,1105622.0],["1988-01-05",2.7476,2.8464,2.7476,2.8464,1911892.0],["1988-01-06",2.9255,2.9519,2.8992,2.9321,4684293.0],["1988-01-07",2.9255,2.9387,2.8991,2.9387,1108752.0],["1988-01-08",2.9321,2.9321,2.8069,2.8069,1282939.0],["1988-01-11",2.8333,2.8728,2.7542,2.8728,1343436.0],["1988-01-12",2.8662,2.8728,2.7805,2.8069,1426879.0],["1988-01-13",2.8069,2.8069,2.7674,2.7937,955425.0],["1988-01-14",2.7871,2.8135,2.7805,2.7871,1210969.0],["1988-01-15",2.886,2.9123,2.8596,2.8926,1386200.0],["1988-01-18",2.8728,2.8926,2.853,2.8794,913703.0],["1988-01-19",2.8728,2.8794,2.8464,2.8464,908488.0],["1988-01-20",2.853,2.853,2.7212,2.7805,815657.0],["1988-01-21",2.8069,2.8398,2.7542,2.8201,1461299.0],["1988-01-22",2.8596,2.9914,2.8464,2.9782,1323618.0],["1988-01-25",2.9914,3.0441,2.9782,3.0178,1196367.0],["1988-01-26",3.0375,3.0573,2.9914,2.9914,1181764.0],["1988-01-27",3.0046,3.0573,2.9914,3.0309,1762738.0],["1988-01-28",3.0309,3.0836,3.0309,3.0771,1327790.0],["1988-01-29",3.0705,3.0771,3.0309,3.0639,647728.0],["1988-02-01",3.0968,3.1034,3.0705,3.0705,1763781.0],["1988-02-02",3.0705,3.0771,3.0309,3.0507,1441481.0],["1988-02-03",3.0573,3.0771,3.0178,3.0243,1222443.0],["1988-02-04",3.0375,3.0375,2.9123,2.9716,1754393.0],["1988-02-05",2.965,2.9914,2.9387,2.9387,427646.0],["1988-02-08",2.9387,2.9519,2.9255,2.9453,376537.0],["1988-02-09",2.9519,2.9782,2.9519,2.9782,725956.0],["1988-02-10",2.965,3.0309,2.965,3.0112,1255820.0],["1988-02-11",3.0243,3.0441,2.9914,2.998,1619841.0],["1988-02-12",3.0178,3.0705,3.0178,3.0573,1128569.0],["1988-02-16",3.0705,3.1298,3.0639,3.1232,1948399.0],["1988-02-17",3.1232,3.1364,3.0836,3.0836,1424793.0],["1988-02-18",3.0902,3.1034,3.0705,3.0836,318127.0],["1988-02-19",3.1034,3.1034,3.0309,3.0771,539252.0],["1988-02-22",3.0705,3.1561,3.0573,3.1561,836518.0],["1988-02-23",3.1429,3.1627,3.1298,3.1364,781237.0],["1988-02-24",3.1495,3.1759,3.1429,3.1495,890756.0],["1988-02-25",3.1495,3.1891,3.1429,3.1495,1034696.0],["1988-02-26",3.1627,3.1957,3.1561,3.1891,421388.0],["1988-02-29",3.1891,3.2088,3.1561,3.1891,1003404.0],["1988-03-01",3.1825,3.1825,3.1364,3.1627,882412.0],["1988-03-02",3.1759,3.2154,3.1759,3.2022,1052427.0],["1988-03-03",3.1891,3.2088,3.1561,3.2088,1641745.0],["1988-03-04",3.207,3.24,3.1805,3.2334,1295456.0],["1988-03-07",3.2268,3.2334,3.2004,3.2268,1230787.0],["1988-03-08",3.24,3.2533,3.2268,3.24,1649046.0],["1988-03-09",3.2467,3.2599,3.24,3.2599,800012.0],["1988-03-10",3.2863,3.2863,3.24,3.24,670675.0],["1988-03-11",3.2334,3.2467,3.2202,3.24,670675.0],["1988-03-14",3.2268,3.2268,3.2004,3.2202,292051.0],["1988-03-15",3.2268,3.2268,3.1607,3.1607,535080.0],["1988-03-16",3.1739,3.2136,3.1342,3.2004,902230.0],["1988-03-17",3.2202,3.2268,3.1938,3.2202,2356227.0],["1988-03-18",3.2334,3.2599,3.2202,3.2533,1141086.0],["1988-03-21",3.2797,3.2797,3.2334,3.24,634168.0],["1988-03-22",3.24,3.2533,3.1871,3.1938,492315.0],["1988-03-23",3.207,3.207,3.1673,3.1673,925176.0],["1988-03-24",3.1673,3.1739,3.1342,3.1673,1402889.0],["1988-03-25",3.1607,3.1739,3.0747,3.0946,6696317.0],["1988-03-28",3.0417,3.0549,2.9359,2.9756,2256096.0],["1988-03-29",3.002,3.002,2.9623,2.9689,2277999.0],["1988-03-30",2.9755,2.9954,2.8565,2.9425,4186763.0],["1988-03-31",2.9425,2.9491,2.916,2.9491,1297542.0],["1988-04-04",2.9425,2.9425,2.8631,2.8764,659201.0],["1988-04-05",2.8962,2.8962,2.8433,2.8565,1707456.0],["1988-04-06",2.8698,2.9226,2.8631,2.9226,2051660.0],["1988-04-07",2.9094,2.9227,2.8698,2.8962,1991163.0],["1988-04-08",2.9028,2.9425,2.8896,2.9293,962726.0],["1988-04-11",2.9359,2.9888,2.9359,2.9888,1399760.0],["1988-04-12",2.9954,3.0152,2.9755,2.9888,1926495.0],["1988-04-13",2.9623,2.9756,2.8962,2.9359,976285.0],["1988-04-14",2.9094,2.9094,2.764,2.764,1267294.0],["1988-04-15",2.7904,2.8301,2.7507,2.8169,2066262.0],["1988-04-18",2.8301,2.8301,2.7706,2.7904,659201.0],["1988-04-19",2.8169,2.8301,2.7772,2.7772,1469643.0],["1988-04-20",2.7772,2.7772,2.6978,2.7243,1168205.0],["1988-04-21",2.7309,2.7706,2.7111,2.7243,4890815.0],["1988-04-22",2.7375,2.8301,2.7375,2.797,1172377.0],["1988-04-25",2.7507,2.7772,2.7243,2.7772,3534863.0],["1988-04-26",2.7772,2.8169,2.7706,2.797,1537441.0],["1988-04-27",2.8036,2.8169,2.7573,2.8036,3306437.0],["1988-04-28",2.797,2.8169,2.7772,2.8169,1155688.0],["1988-04-29",2.8036,2.8102,2.764,2.7904,2344754.0],["1988-05-02",2.7904,2.8367,2.7772,2.8235,997146.0],["1988-05-03",2.8169,2.9623,2.8169,2.9557,2418810.0],["1988-05-04",2.9888,2.9888,2.9293,2.9491,1364296.0],["1988-05-05",2.9491,2.9491,2.8301,2.8301,1076417.0],["1988-05-06",2.8433,2.8499,2.7243,2.7507,631039.0],["1988-05-09",2.7375,2.764,2.6978,2.7243,1433137.0],["1988-05-10",2.7441,2.7772,2.7177,2.7375,522563.0],["1988-05-11",2.7309,2.7309,2.678,2.6846,871981.0],["1988-05-12",2.6978,2.6978,2.592,2.6053,1619841.0],["1988-05-13",2.6251,2.6449,2.5391,2.5391,3632908.0],["1988-05-16",2.5656,2.592,2.559,2.5854,1252691.0],["1988-05-17",2.6053,2.6383,2.5788,2.5788,1146301.0],["1988-05-18",2.5788,2.5854,2.473,2.4995,1668864.0],["1988-05-19",2.5061,2.5259,2.4862,2.4862,1580206.0],["1988-05-20",2.4995,2.5193,2.4664,2.4995,1148387.0],["1988-05-23",2.5127,2.5127,2.4598,2.4862,532993.0],["1988-05-24",2.5061,2.5193,2.4796,2.5127,1143172.0],["1988-05-25",2.5193,2.559,2.5193,2.5391,503788.0],["1988-05-26",2.5391,2.5656,2.5391,2.559,902230.0],["1988-05-27",2.5656,2.5986,2.559,2.5656,685277.0],["1988-05-31",2.592,2.6846,2.592,2.6846,653986.0],["1988-06-01",2.6846,2.7573,2.6582,2.7507,2451144.0],["1988-06-02",2.7375,2.7507,2.7177,2.7507,1055556.0],["1988-06-03",2.7507,2.7904,2.7507,2.7838,1146301.0],["1988-06-06",2.8036,2.8102,2.7706,2.7772,1227658.0],["1988-06-07",2.7687,2.7687,2.7288,2.7421,2265483.0],["1988-06-08",2.7421,2.8019,2.7222,2.8019,2895479.0],["1988-06-09",2.7952,2.8417,2.7952,2.8152,2003680.0],["1988-06-10",2.8152,2.8683,2.8085,2.8417,568457.0],["1988-06-13",2.8417,2.8616,2.8218,2.8351,840690.0],["1988-06-14",2.8683,2.9081,2.855,2.8683,1152559.0],["1988-06-15",2.8683,2.8683,2.8417,2.8616,627910.0],["1988-06-16",2.855,2.855,2.8284,2.8284,634168.0],["1988-06-17",2.855,2.855,2.7753,2.7952,2475134.0],["1988-06-20",2.8019,2.8152,2.782,2.8085,417216.0],["1988-06-21",2.8085,2.8284,2.7952,2.8152,897014.0],["1988-06-22",2.8218,2.8284,2.7554,2.762,3276189.0],["1988-06-23",2.7488,2.7753,2.7421,2.7488,1973432.0],["1988-06-24",2.7488,2.7687,2.7156,2.7156,981501.0],["1988-06-27",2.7288,2.7355,2.7156,2.7222,1579163.0],["1988-06-28",2.7089,2.7421,2.7089,2.7355,1140043.0],["1988-06-29",2.7421,2.7421,2.7023,2.7222,786452.0],["1988-06-30",2.7089,2.7488,2.7089,2.7288,716568.0],["1988-07-01",2.7421,2.7488,2.7089,2.7288,966898.0],["1988-07-05",2.7288,2.762,2.7089,2.762,1366382.0],["1988-07-06",2.762,2.762,2.7156,2.7355,2495995.0],["1988-07-07",2.7222,2.7355,2.7089,2.7222,965855.0],["1988-07-08",2.7156,2.7288,2.7023,2.7023,448507.0],["1988-07-11",2.7089,2.7222,2.7089,2.7156,737429.0],["1988-07-12",2.7156,2.7288,2.6624,2.6691,878240.0],["1988-07-13",2.6824,2.6824,2.6226,2.6425,1949442.0],["1988-07-14",2.6425,2.6492,2.616,2.6425,1394544.0],["1988-07-15",2.6492,2.6492,2.6093,2.6359,2026627.0],["1988-07-18",2.6293,2.6558,2.616,2.6492,1030524.0],["1988-07-19",2.6492,2.6757,2.6293,2.6359,671718.0],["1988-07-20",2.6226,2.6359,2.6027,2.6226,1058686.0],["1988-07-21",2.6093,2.6359,2.6027,2.6359,516305.0],["1988-07-22",2.6226,2.6359,2.5894,2.616,1602109.0],["1988-07-25",2.6093,2.6226,2.6093,2.616,746817.0],["1988-07-26",2.6093,2.6292,2.6093,2.6226,943951.0],["1988-07-27",2.6226,2.6293,2.6093,2.616,672761.0],["1988-07-28",2.616,2.6757,2.616,2.6691,1707456.0],["1988-07-29",2.6757,2.6956,2.6691,2.6824,2570051.0],["1988-08-01",2.6824,2.7156,2.6824,2.7089,1340306.0],["1988-08-02",2.7089,2.762,2.7089,2.7554,963769.0],["1988-08-03",2.7554,2.8019,2.7421,2.782,523606.0],["1988-08-04",2.7886,2.8218,2.7886,2.8152,589318.0],["1988-08-05",2.8152,2.8218,2.8152,2.8218,723870.0],["1988-08-08",2.8152,2.8351,2.8152,2.8218,608092.0],["1988-08-09",2.8152,2.8218,2.8019,2.8085,1122311.0],["1988-08-10",2.7886,2.7952,2.7488,2.7554,1242261.0],["1988-08-11",2.7554,2.762,2.7089,2.7089,855293.0],["1988-08-12",2.7222,2.7222,2.6824,2.6824,838604.0],["1988-08-15",2.6824,2.6824,2.6425,2.6425,847992.0],["1988-08-16",2.6293,2.7355,2.6293,2.7355,1304843.0],["1988-08-17",2.7222,2.7488,2.7222,2.7488,628953.0],["1988-08-18",2.7421,2.8218,2.7421,2.8085,1365339.0],["1988-08-19",2.8085,2.8417,2.8085,2.8351,726999.0],["1988-08-22",2.8351,2.8417,2.7952,2.8019,887627.0],["1988-08-23",2.7952,2.7952,2.7687,2.7886,289965.0],["1988-08-24",2.7886,2.8085,2.7886,2.8019,1269380.0],["1988-08-25",2.7886,2.8218,2.7886,2.8218,445378.0],["1988-08-26",2.8417,2.8683,2.8284,2.8616,774979.0],["1988-08-29",2.8683,2.9148,2.8683,2.9081,624781.0],["1988-08-30",2.9081,2.9214,2.9015,2.9015,859465.0],["1988-08-31",2.928,2.9347,2.8816,2.8816,732214.0],["1988-09-01",2.8683,2.8816,2.782,2.8152,855293.0],["1988-09-02",2.8533,2.8933,2.8533,2.8866,1981776.0],["1988-09-06",2.8733,2.9266,2.8733,2.9266,534036.0],["1988-09-07",2.9333,2.96,2.9066,2.9266,1401846.0],["1988-09-08",2.92,2.9666,2.9133,2.9533,753075.0],["1988-09-09",2.9333,2.9466,2.9066,2.9466,361935.0],["1988-09-12",2.9333,2.96,2.92,2.9333,371322.0],["1988-09-13",2.9333,2.9866,2.9333,2.9866,744731.0],["1988-09-14",3.0066,3.04,3.0066,3.04,1771082.0],["1988-09-15",3.0266,3.0266,3.0133,3.0133,1160904.0],["1988-09-16",3.0133,3.02,3.0,3.0133,781237.0],["1988-09-19",3.0133,3.0133,2.9866,2.9866,634168.0],["1988-09-20",2.9933,3.02,2.9866,3.0,443292.0],["1988-09-21",3.02,3.0666,3.0133,3.0533,1328833.0],["1988-09-22",3.0666,3.08,3.04,3.08,1210969.0],["1988-09-23",3.0666,3.0733,3.0133,3.0133,437034.0],["1988-09-26",2.9933,3.0,2.9533,2.96,323342.0],["1988-09-27",2.9733,2.98,2.94,2.94,402613.0],["1988-09-28",2.9533,2.9733,2.94,2.9533,548639.0],["1988-09-29",2.96,3.04,2.96,3.0266,1027394.0],["1988-09-30",3.02,3.0733,3.0133,3.0533,1122311.0],["1988-10-03",3.04,3.0466,3.0,3.0,619566.0],["1988-10-04",2.9733,2.9866,2.9666,2.98,782280.0],["1988-10-05",2.9733,3.0,2.9733,2.9933,1750221.0],["1988-10-06",2.9866,3.0066,2.9866,2.9933,379667.0],["1988-10-07",3.0066,3.0333,2.9933,3.0333,1007577.0],["1988-10-10",3.0333,3.08,3.0333,3.0733,772893.0],["1988-10-11",3.0533,3.0733,3.04,3.0666,523606.0],["1988-10-12",3.0533,3.0533,2.9733,3.0,614351.0],["1988-10-13",2.9866,3.0266,2.9733,3.0133,473540.0],["1988-10-14",3.02,3.0333,3.0133,3.0266,461024.0],["1988-10-17",3.0333,3.0466,3.0133,3.02,616437.0],["1988-10-18",3.0133,3.04,3.0066,3.04,825045.0],["1988-10-19",3.06,3.0866,3.0466,3.06,597662.0],["1988-10-20",3.0666,3.08,3.0466,3.08,334816.0],["1988-10-21",3.0733,3.0866,3.04,3.0666,696751.0],["1988-10-24",3.06,3.0666,3.0466,3.0666,291008.0],["1988-10-25",3.0666,3.08,3.04,3.06,753075.0],["1988-10-26",3.06,3.06,3.0133,3.0133,1133784.0],["1988-10-27",2.9866,2.9933,2.96,2.98,660244.0],["1988-10-28",3.0,3.0266,2.9333,2.96,2353098.0],["1988-10-31",2.9333,2.9333,2.92,2.9333,597662.0],["1988-11-01",2.9066,2.92,2.86,2.86,3590144.0],["1988-11-02",2.8666,2.8733,2.84,2.8533,1900419.0],["1988-11-03",2.8533,2.86,2.8333,2.8533,1045126.0],["1988-11-04",2.84,2.8666,2.8133,2.84,1031567.0],["1988-11-07",2.8266,2.8266,2.8066,2.8133,573672.0],["1988-11-08",2.8266,2.8266,2.7866,2.7866,1049298.0],["1988-11-09",2.7933,2.8,2.7466,2.7666,1417491.0],["1988-11-10",2.7466,2.7666,2.7133,2.72,1901462.0],["1988-11-11",2.7066,2.7533,2.7066,2.7333,2612815.0],["1988-11-14",2.7466,2.7666,2.74,2.7666,962726.0],["1988-11-15",2.76,2.78,2.76,2.76,1125440.0],["1988-11-16",2.7666,2.7666,2.66,2.6866,900144.0],["1988-11-17",2.6733,2.7333,2.6733,2.7266,988802.0],["1988-11-18",2.7333,2.7866,2.7333,2.78,642513.0],["1988-11-21",2.7733,2.8066,2.76,2.8066,447464.0],["1988-11-22",2.7866,2.8066,2.7733,2.7933,476669.0],["1988-11-23",2.7866,2.8,2.7733,2.7933,764548.0],["1988-11-25",2.78,2.7933,2.7733,2.78,394269.0],["1988-11-28",2.78,2.8133,2.7733,2.7933,308740.0],["1988-11-29",2.7866,2.8666,2.7866,2.8666,542381.0],["1988-11-30",2.8666,2.9,2.8533,2.8866,496487.0],["1988-12-01",2.8733,2.88,2.8133,2.8133,769764.0],["1988-12-02",2.7866,2.8066,2.7733,2.8,1304843.0],["1988-12-05",2.8,2.8533,2.8,2.84,776022.0],["1988-12-06",2.84,2.8666,2.8266,2.8666,1206797.0],["1988-12-07",2.8866,2.96,2.8866,2.94,1683467.0],["1988-12-08",2.9266,2.94,2.9266,2.9333,423474.0],["1988-12-09",2.9266,2.9466,2.9266,2.9266,448507.0],["1988-12-12",2.9266,2.9333,2.92,2.92,772893.0],["1988-12-13",2.92,2.92,2.8999,2.9066,564285.0],["1988-12-14",2.8932,2.9066,2.8865,2.8932,448507.0],["1988-12-15",2.8932,2.8932,2.8798,2.8798,345246.0],["1988-12-16",2.8932,2.8932,2.8664,2.8731,890756.0],["1988-12-19",2.8664,2.8731,2.8463,2.8463,606006.0],["1988-12-20",2.8463,2.8798,2.8195,2.8195,1035739.0],["1988-12-21",2.7994,2.7994,2.7592,2.7726,5945328.0],["1988-12-22",2.7659,2.7726,2.7324,2.7726,1078503.0],["1988-12-23",2.786,2.786,2.7592,2.7659,716568.0],["1988-12-27",2.7726,2.7726,2.7525,2.7525,537166.0],["1988-12-28",2.7525,2.7659,2.7458,2.7525,351504.0],["1988-12-29",2.7525,2.7793,2.7525,2.7592,1079546.0],["1988-12-30",2.7659,2.786,2.7458,2.786,528821.0],["1989-01-03",2.7726,2.7726,2.7324,2.7458,496487.0],["1989-01-04",2.7391,2.7793,2.7391,2.7726,1143172.0],["1989-01-05",2.7726,2.8061,2.7525,2.7994,785409.0],["1989-01-06",2.7994,2.8262,2.7927,2.7927,1063901.0],["1989-01-09",2.7927,2.8262,2.7927,2.8262,1435223.0],["1989-01-10",2.8195,2.8396,2.7994,2.7994,1306929.0],["1989-01-11",2.7994,2.8061,2.7592,2.7793,606006.0],["1989-01-12",2.7927,2.8329,2.7592,2.8195,997146.0],["1989-01-13",2.8128,2.8865,2.8128,2.8731,1442524.0],["1989-01-16",2.8664,2.92,2.8664,2.9133,2281128.0],["1989-01-17",2.9066,2.92,2.8865,2.8865,1892075.0],["1989-01-18",2.8865,2.8932,2.8798,2.8932,2910082.0],["1989-01-19",2.8932,2.8999,2.8396,2.8731,1374727.0],["1989-01-20",2.8664,2.8664,2.7458,2.7927,2946588.0],["1989-01-23",2.8061,2.8262,2.7659,2.7659,3149981.0],["1989-01-24",2.7458,2.7994,2.7458,2.786,1894161.0],["1989-01-25",2.7726,2.7994,2.7726,2.7994,2673312.0],["1989-01-26",2.8128,2.8932,2.8061,2.8865,2016196.0],["1989-01-27",2.92,2.9334,2.8798,2.8999,2139275.0],["1989-01-30",2.8932,2.9133,2.8798,2.8865,3749729.0],["1989-01-31",2.8932,2.9066,2.8798,2.8999,1200539.0],["1989-02-01",2.8664,2.8865,2.853,2.8798,1433137.0],["1989-02-02",2.8865,2.9066,2.8597,2.8865,1248519.0],["1989-02-03",2.8932,2.8999,2.8798,2.8865,780194.0],["1989-02-06",2.8932,2.8932,2.8664,2.8664,830260.0],["1989-02-07",2.8798,2.9066,2.8664,2.9066,1105622.0],["1989-02-08",2.9133,2.9334,2.9066,2.9267,762462.0],["1989-02-09",2.9267,2.9334,2.9066,2.9334,1099364.0],["1989-02-10",2.9133,2.9133,2.8731,2.8798,1062858.0],["1989-02-13",2.8731,2.9133,2.8664,2.8798,2386476.0],["1989-02-14",2.9066,2.9066,2.8731,2.8798,497530.0],["1989-02-15",2.8798,2.8932,2.8664,2.8731,442249.0],["1989-02-16",2.8664,2.9066,2.8664,2.9066,863637.0],["1989-02-17",2.8999,2.94,2.8999,2.92,424517.0],["1989-02-21",2.9133,2.9869,2.8865,2.9735,1608368.0],["1989-02-22",2.9601,2.9601,2.8798,2.8932,1438352.0],["1989-02-23",2.8865,2.8999,2.8731,2.8865,946037.0],["1989-02-24",2.8798,2.8932,2.8128,2.8128,1560388.0],["1989-02-27",2.8195,2.8262,2.7994,2.8262,1162990.0],["1989-02-28",2.8262,2.8664,2.8262,2.8664,895971.0],["1989-03-01",2.8597,2.8865,2.786,2.786,1063901.0],["1989-03-02",2.7994,2.8195,2.786,2.8061,3203176.0],["1989-03-03",2.8128,2.8396,2.8128,2.8262,3942691.0],["1989-03-06",2.8531,2.8531,2.8329,2.8464,1028437.0],["1989-03-07",2.8464,2.8464,2.7993,2.7993,994017.0],["1989-03-08",2.806,2.8329,2.7993,2.8195,2254009.0],["1989-03-09",2.8262,2.8262,2.8127,2.8195,821916.0],["1989-03-10",2.806,2.8127,2.7858,2.806,1398717.0],["1989-03-13",2.806,2.8262,2.7993,2.8195,2391691.0],["1989-03-14",2.8262,2.8262,2.806,2.8195,1681380.0],["1989-03-15",2.8262,2.8397,2.8195,2.8329,924133.0],["1989-03-16",2.8329,2.8531,2.8127,2.8397,1645917.0],["1989-03-17",2.7993,2.7993,2.7185,2.7253,3667329.0],["1989-03-20",2.732,2.732,2.7118,2.732,968984.0],["1989-03-21",2.732,2.732,2.6782,2.6916,1705370.0],["1989-03-22",2.6647,2.6647,2.6041,2.6243,2235235.0],["1989-03-23",2.6378,2.6647,2.6243,2.6512,2296774.0],["1989-03-27",2.658,2.6916,2.6512,2.6782,2105898.0],["1989-03-28",2.6916,2.7118,2.6916,2.7118,908488.0],["1989-03-29",2.6983,2.732,2.6916,2.6983,1404975.0],["1989-03-30",2.6983,2.7185,2.6849,2.7118,1383071.0],["1989-03-31",2.7185,2.732,2.7051,2.7185,1170291.0],["1989-04-03",2.7051,2.7589,2.7051,2.7454,2466790.0],["1989-04-04",2.7589,2.7724,2.7454,2.7522,3120776.0],["1989-04-05",2.7589,2.7589,2.7253,2.732,740558.0],["1989-04-06",2.7051,2.7454,2.6983,2.732,1860783.0],["1989-04-07",2.732,2.7791,2.732,2.7589,2536673.0],["1989-04-10",2.7589,2.7589,2.7454,2.7589,2961191.0],["1989-04-11",2.7724,2.8195,2.7724,2.8127,1364296.0],["1989-04-12",2.8127,2.8329,2.7858,2.806,1920237.0],["1989-04-13",2.8127,2.8127,2.7724,2.7791,1023222.0],["1989-04-14",2.7791,2.7993,2.7724,2.7993,2580481.0],["1989-04-17",2.7724,2.806,2.7724,2.7993,2587782.0],["1989-04-18",2.8127,2.8397,2.806,2.8397,1499892.0],["1989-04-19",2.8464,2.8666,2.8397,2.8531,1499892.0],["1989-04-20",2.8666,2.8733,2.8531,2.8733,1477988.0],["1989-04-21",2.8868,2.9002,2.8531,2.8935,1100407.0],["1989-04-24",2.9002,2.9002,2.8733,2.8935,586188.0],["1989-04-25",2.9069,2.9271,2.8868,2.9137,1188023.0],["1989-04-26",2.9069,2.9204,2.9069,2.9137,1141086.0],["1989-04-27",2.9204,2.954,2.9137,2.9339,1305886.0],["1989-04-28",2.9406,2.9742,2.9137,2.9204,2515812.0],["1989-05-01",2.9069,2.9204,2.88,2.9204,1407061.0],["1989-05-02",2.9137,2.9339,2.9069,2.9204,469368.0],["1989-05-03",2.9271,2.9473,2.9137,2.9473,1882687.0],["1989-05-04",2.954,2.954,2.9069,2.9137,584102.0],["1989-05-05",2.9271,2.9608,2.9204,2.9406,827131.0],["1989-05-08",2.9271,2.9339,2.9069,2.9339,306654.0],["1989-05-09",2.9406,2.9473,2.9069,2.9204,608092.0],["1989-05-10",2.9069,2.9339,2.9069,2.9204,1986991.0],["1989-05-11",2.9204,2.954,2.9204,2.9473,331687.0],["1989-05-12",2.9877,3.0281,2.981,3.0012,2400035.0],["1989-05-15",3.0012,3.0012,2.981,2.9944,1259992.0],["1989-05-16",3.0012,3.0281,2.9742,2.9742,1477988.0],["1989-05-17",3.0012,3.0079,2.9473,2.9675,1393501.0],["1989-05-18",2.981,2.9877,2.9675,2.981,879283.0],["1989-05-19",2.981,3.0281,2.9675,3.0012,1425836.0],["1989-05-22",3.0012,3.0012,2.9608,2.981,1646960.0],["1989-05-23",2.954,2.9675,2.9406,2.9608,900144.0],["1989-05-24",2.9473,2.9473,2.9204,2.9339,986716.0],["1989-05-25",2.9473,2.9473,2.9137,2.9204,1178635.0],["1989-05-26",2.9204,2.9406,2.9204,2.9271,1792986.0],["1989-05-30",2.9406,2.9473,2.9069,2.9204,1419577.0],["1989-05-31",2.9271,2.9473,2.9204,2.9406,1306929.0],["1989-06-01",2.9473,3.0012,2.9339,2.9944,1902505.0],["1989-06-02",3.0415,3.0684,3.0146,3.0684,1685553.0],["1989-06-05",3.055,3.0617,3.0415,3.055,1991163.0],["1989-06-06",3.0685,3.1091,3.0482,3.0685,1618798.0],["1989-06-07",3.082,3.0955,3.055,3.055,2052703.0],["1989-06-08",3.055,3.082,3.0482,3.055,1148387.0],["1989-06-09",3.0347,3.0955,3.0347,3.082,1104579.0],["1989-06-12",3.082,3.1023,3.055,3.1023,717612.0],["1989-06-13",3.1023,3.1023,3.0617,3.0617,1302757.0],["1989-06-14",3.082,3.1023,3.0077,3.0077,693622.0],["1989-06-15",3.0212,3.0347,2.9739,2.9942,882412.0],["1989-06-16",2.9604,3.0482,2.9604,3.0482,1658434.0],["1989-06-19",3.0347,3.0415,3.0077,3.0144,547596.0],["1989-06-20",3.0279,3.1293,3.0279,3.0753,1688682.0],["1989-06-21",3.0685,3.0888,3.0617,3.0753,2128845.0],["1989-06-22",3.0753,3.0888,3.0753,3.0888,567414.0],["1989-06-23",3.1226,3.1631,3.1091,3.1564,1428965.0],["1989-06-26",3.1631,3.1834,3.1496,3.1699,1281896.0],["1989-06-27",3.1766,3.1834,3.1564,3.1631,1245390.0],["1989-06-28",3.1631,3.1631,3.1091,3.1226,1727274.0],["1989-06-29",3.1091,3.1158,3.0888,3.0888,1243304.0],["1989-06-30",3.082,3.1091,3.0617,3.1023,1763781.0],["1989-07-03",3.1091,3.1226,3.0955,3.1023,788538.0],["1989-07-05",3.1023,3.1023,3.082,3.0955,1446696.0],["1989-07-06",3.0955,3.1158,3.082,3.1091,1482160.0],["1989-07-07",3.1226,3.1361,3.082,3.0955,1608368.0],["1989-07-10",3.1091,3.1091,3.0888,3.0955,682148.0],["1989-07-11",3.0955,3.1091,3.082,3.082,756204.0],["1989-07-12",3.1023,3.1496,3.0955,3.1293,841733.0],["1989-07-13",3.1293,3.1293,3.1023,3.1158,1587507.0],["1989-07-14",3.1158,3.1158,3.0347,3.0482,1285025.0],["1989-07-17",3.0482,3.055,2.859,2.8657,4125223.0],["1989-07-18",2.859,2.8657,2.8049,2.8184,5220415.0],["1989-07-19",2.8522,2.8793,2.8252,2.8725,5295514.0],["1989-07-20",2.8793,2.9536,2.8793,2.8793,2292602.0],["1989-07-21",2.886,2.886,2.8725,2.886,2272784.0],["1989-07-24",2.886,2.8928,2.8725,2.886,2306161.0],["1989-07-25",2.8928,2.8928,2.8522,2.859,2207073.0],["1989-07-26",2.8522,2.8793,2.8387,2.8793,3782063.0],["1989-07-27",2.8928,2.9198,2.886,2.8995,3102001.0],["1989-07-28",2.9198,2.9198,2.8793,2.8995,3696534.0],["1989-07-31",2.9063,2.913,2.8793,2.913,2524157.0],["1989-08-01",2.9063,2.9198,2.886,2.913,3632908.0],["1989-08-02",2.913,2.9401,2.8995,2.9063,1108752.0],["1989-08-03",2.9063,2.9536,2.8928,2.8928,1199496.0],["1989-08-04",2.886,2.9198,2.8793,2.9198,1483203.0],["1989-08-07",2.9198,2.9806,2.9063,2.9739,1243304.0],["1989-08-08",2.9874,2.9874,2.9536,2.9806,1130655.0],["1989-08-09",2.9739,2.9942,2.9468,2.9468,1154645.0],["1989-08-10",2.9401,2.9942,2.9401,2.9942,2912168.0],["1989-08-11",2.9874,3.0009,2.9468,2.9604,1052427.0],["1989-08-14",2.9536,2.9604,2.9401,2.9468,996103.0],["1989-08-15",2.9604,2.9739,2.9468,2.9671,771850.0],["1989-08-16",2.9739,2.9874,2.9671,2.9806,948123.0],["1989-08-17",2.9671,2.9942,2.9604,2.9942,782280.0],["1989-08-18",2.9942,2.9942,2.9604,2.9874,2801605.0],["1989-08-21",2.9874,2.9874,2.9401,2.9468,852164.0],["1989-08-22",2.9468,2.9468,2.913,2.9333,968984.0],["1989-08-23",2.9468,2.9604,2.9401,2.9604,1227658.0],["1989-08-24",2.9536,2.9806,2.9468,2.9806,1979690.0],["1989-08-25",2.9806,3.0212,2.9806,3.0212,1110838.0],["1989-08-28",3.0415,3.0753,3.0415,3.0753,1415405.0],["1989-08-29",3.0753,3.082,3.0144,3.0347,1506150.0],["1989-08-30",3.0753,3.1699,3.0685,3.1699,1801330.0],["1989-08-31",3.1699,3.1699,3.1496,3.1699,1494676.0],["1989-09-01",3.1767,3.1902,3.1427,3.1495,911617.0],["1989-09-05",3.1359,3.1563,3.1156,3.1292,838604.0],["1989-09-06",3.1224,3.1224,3.0749,3.1088,1246433.0],["1989-09-07",3.1156,3.1156,3.0749,3.102,5714816.0],["1989-09-08",3.0952,3.1292,3.0749,3.1156,1242261.0],["1989-09-11",3.1088,3.1292,3.0816,3.1088,743688.0],["1989-09-12",3.102,3.1292,3.102,3.1292,470411.0],["1989-09-13",3.1224,3.1359,3.0816,3.0816,930392.0],["1989-09-14",3.0749,3.0816,3.0273,3.0545,1011749.0],["1989-09-15",3.0545,3.0681,3.0477,3.0613,1410190.0],["1989-09-18",3.0409,3.0816,3.0409,3.0749,1160904.0],["1989-09-19",3.0749,3.0749,3.0613,3.0749,1177592.0],["1989-09-20",3.0681,3.0884,3.0681,3.0884,698837.0],["1989-09-21",3.0884,3.0952,3.0613,3.0613,1019050.0],["1989-09-22",3.0749,3.0816,3.0477,3.0613,709267.0],["1989-09-25",3.0545,3.0613,3.0341,3.0409,961683.0],["1989-09-26",3.0409,3.0545,3.0409,3.0409,620609.0],["1989-09-27",3.0273,3.0681,3.0273,3.0545,985673.0],["1989-09-28",3.0477,3.0749,3.0477,3.0613,949166.0],["1989-09-29",3.0545,3.1224,3.0545,3.1088,498573.0],["1989-10-02",3.0952,3.1631,3.0952,3.1631,829217.0],["1989-10-03",3.1427,3.2242,3.1088,3.2242,1390372.0],["1989-10-04",3.2038,3.2038,3.1495,3.1631,807313.0],["1989-10-05",3.1631,3.1835,3.1427,3.1631,398441.0],["1989-10-06",3.1563,3.231,3.1563,3.2174,2248794.0],["1989-10-09",3.2174,3.2513,3.2038,3.2513,285793.0],["1989-10-10",3.2581,3.3124,3.2445,3.2921,1376813.0],["1989-10-11",3.2785,3.2853,3.2242,3.2445,467282.0],["1989-10-12",3.231,3.2445,3.2106,3.2242,334816.0],["1989-10-13",3.2106,3.2174,3.1495,3.1495,1396631.0],["1989-10-16",3.0681,3.1088,3.0273,3.1088,4091846.0],["1989-10-17",3.102,3.102,3.0409,3.0749,1484246.0],["1989-10-18",3.0749,3.0952,3.0409,3.0545,1466514.0],["1989-10-19",3.0952,3.1495,3.0952,3.1156,1895204.0],["1989-10-20",3.1224,3.1699,3.1224,3.1631,809399.0],["1989-10-23",3.1767,3.1767,3.1292,3.1359,698837.0],["1989-10-24",3.1224,3.1359,3.0681,3.1292,760376.0],["1989-10-25",3.1292,3.1563,3.1224,3.1292,797926.0],["1989-10-26",3.1224,3.1359,3.0477,3.0545,428689.0],["1989-10-27",3.0409,3.0681,3.0409,3.0409,769764.0],["1989-10-30",3.0409,3.0681,3.007,3.007,374451.0],["1989-10-31",2.9866,3.0681,2.9866,3.0681,871981.0],["1989-11-01",3.0545,3.0816,3.0477,3.0613,554897.0],["1989-11-02",3.0477,3.0681,3.0341,3.0681,737429.0],["1989-11-03",3.0613,3.0816,3.0545,3.0816,531950.0],["1989-11-06",3.0749,3.0884,3.0613,3.0613,708224.0],["1989-11-07",3.0613,3.0884,3.0545,3.0816,911617.0],["1989-11-08",3.0884,3.1359,3.0884,3.1359,1374727.0],["1989-11-09",3.1359,3.1427,3.1156,3.1224,1221400.0],["1989-11-10",3.1495,3.1699,3.0952,3.0952,4179461.0],["1989-11-13",3.1088,3.1563,3.1088,3.1563,2916340.0],["1989-11-14",3.1427,3.1767,3.1359,3.1495,3969810.0],["1989-11-15",3.1495,3.1495,3.1292,3.1292,912660.0],["1989-11-16",3.1292,3.1359,3.102,3.1224,1908763.0],["1989-11-17",3.1156,3.1359,3.1156,3.1292,959597.0],["1989-11-20",3.1156,3.1224,3.0816,3.0952,1143172.0],["1989-11-21",3.0952,3.1427,3.0952,3.1359,1141086.0],["1989-11-22",3.1359,3.1427,3.1088,3.1427,1588550.0],["1989-11-24",3.1292,3.1631,3.1292,3.1631,481884.0],["1989-11-27",3.1767,3.2038,3.1699,3.1835,1414362.0],["1989-11-28",3.1699,3.1902,3.1495,3.1902,1054513.0],["1989-11-29",3.197,3.2038,3.1835,3.1835,1198453.0],["1989-11-30",3.1835,3.197,3.1699,3.1835,2016196.0],["1989-12-01",3.1835,3.2717,3.1835,3.2445,1754393.0],["1989-12-04",3.2581,3.2988,3.2581,3.2988,1335091.0],["1989-12-05",3.2853,3.3735,3.2853,3.3735,1645917.0],["1989-12-06",3.3667,3.3803,3.3532,3.3599,996103.0],["1989-12-07",3.3396,3.3464,3.2853,3.2853,437034.0],["1989-12-08",3.2717,3.2785,3.2513,3.2649,671718.0],["1989-12-11",3.2728,3.2728,3.2183,3.2251,390097.0],["1989-12-12",3.2524,3.2933,3.2524,3.2865,963769.0],["1989-12-13",3.2865,3.3274,3.2592,3.266,1741877.0],["1989-12-14",3.266,3.266,3.2455,3.2524,911617.0],["1989-12-15",3.266,3.266,3.2455,3.2524,1852439.0],["1989-12-18",3.2455,3.2524,3.191,3.1978,957511.0],["1989-12-19",3.2046,3.2183,3.191,3.2115,1232873.0],["1989-12-20",3.2319,3.2387,3.1978,3.2046,612264.0],["1989-12-21",3.2183,3.2183,3.1978,3.1978,527778.0],["1989-12-22",3.1978,3.2387,3.191,3.2319,1413319.0],["1989-12-26",3.2455,3.2865,3.2319,3.2319,603920.0],["1989-12-27",3.2455,3.3001,3.2387,3.3001,243028.0],["1989-12-28",3.3137,3.3478,3.3069,3.3478,515262.0],["1989-12-29",3.3478,3.3956,3.3478,3.3751,619566.0],["1990-01-02",3.3887,3.416,3.3615,3.416,742644.0],["1990-01-03",3.4228,3.4296,3.3615,3.3819,2712947.0],["1990-01-04",3.3819,3.3819,3.3478,3.3546,2095467.0],["1990-01-05",3.3683,3.3819,3.3478,3.3478,758290.0],["1990-01-08",3.3342,3.3683,3.3274,3.3683,602877.0],["1990-01-09",3.3751,3.3956,3.3478,3.3478,1043040.0],["1990-01-10",3.3478,3.3751,3.2728,3.3001,1263121.0],["1990-01-11",3.3274,3.341,3.3137,3.341,386968.0],["1990-01-12",3.3342,3.3342,3.2796,3.2865,632082.0],["1990-01-15",3.2592,3.2592,3.2183,3.2387,1940054.0],["1990-01-16",3.2046,3.2387,3.1978,3.2251,1136914.0],["1990-01-17",3.2251,3.2728,3.2115,3.2592,717612.0],["1990-01-18",3.2455,3.2592,3.2183,3.2183,2062090.0],["1990-01-19",3.2319,3.2455,3.1978,3.2251,2817251.0],["1990-01-22",3.2319,3.2455,3.191,3.2046,1501978.0],["1990-01-23",3.2046,3.2319,3.1842,3.1978,2163265.0],["1990-01-24",3.1228,3.1842,3.1228,3.1569,1207840.0],["1990-01-25",3.1705,3.1842,3.1365,3.1365,941865.0],["1990-01-26",3.116,3.1228,3.041,3.0683,3649597.0],["1990-01-29",3.0819,3.0955,3.041,3.0751,2750496.0],["1990-01-30",3.0955,3.1024,3.0546,3.0615,3258457.0],["1990-01-31",3.0751,3.1228,3.0751,3.1228,3030031.0],["1990-02-01",3.1365,3.1365,3.1024,3.1296,1649046.0],["1990-02-02",3.1228,3.191,3.1228,3.191,852164.0],["1990-02-05",3.2183,3.2183,3.1637,3.1637,769764.0],["1990-02-06",3.1501,3.1637,3.1433,3.1569,797926.0],["1990-02-07",3.1501,3.2319,3.1501,3.2046,964812.0],["1990-02-08",3.2046,3.266,3.1978,3.2319,869895.0],["1990-02-09",3.2524,3.2592,3.2387,3.2524,853207.0],["1990-02-12",3.2592,3.2592,3.2319,3.2319,631039.0],["1990-02-13",3.2046,3.2933,3.2046,3.2933,1941097.0],["1990-02-14",3.2933,3.3137,3.2796,3.3137,1282939.0],["1990-02-15",3.3137,3.3137,3.3001,3.3069,1370555.0],["1990-02-16",3.3001,3.3001,3.2592,3.266,1347608.0],["1990-02-20",3.2455,3.2592,3.2251,3.2455,981501.0],["1990-02-21",3.2183,3.2524,3.2046,3.2524,1269380.0],["1990-02-22",3.2387,3.2728,3.2387,3.2455,593490.0],["1990-02-23",3.2387,3.2387,3.1978,3.2251,742644.0],["1990-02-26",3.191,3.2319,3.1842,3.2251,1078503.0],["1990-02-27",3.2251,3.2524,3.2183,3.2387,607049.0],["1990-02-28",3.2319,3.2455,3.2251,3.2455,841733.0],["1990-03-01",3.2319,3.2387,3.2046,3.2046,2822466.0],["1990-03-02",3.2046,3.2524,3.2046,3.2319,2243579.0],["1990-03-05",3.2193,3.2536,3.2193,3.2193,1170291.0],["1990-03-06",3.2193,3.2536,3.2193,3.2536,488143.0],["1990-03-07",3.2741,3.3358,3.2741,3.2741,998189.0],["1990-03-08",3.281,3.3563,3.2741,3.3563,1215142.0],["1990-03-09",3.3357,3.3426,3.3015,3.3015,639384.0],["1990-03-12",3.2878,3.3289,3.281,3.3289,574715.0],["1990-03-13",3.3084,3.3084,3.281,3.2947,1448783.0],["1990-03-14",3.3015,3.3015,3.2741,3.2741,873024.0],["1990-03-15",3.2741,3.3289,3.2741,3.322,465196.0],["1990-03-16",3.3084,3.3152,3.281,3.281,1062858.0],["1990-03-19",3.281,3.3357,3.2741,3.3357,457895.0],["1990-03-20",3.3358,3.3563,3.3289,3.3495,738472.0],["1990-03-21",3.3426,3.3974,3.3426,3.3563,1064944.0],["1990-03-22",3.3357,3.3563,3.2467,3.2604,1341349.0],["1990-03-23",3.2741,3.2947,3.2741,3.2878,547596.0],["1990-03-26",3.2947,3.3015,3.281,3.281,279535.0],["1990-03-27",3.2878,3.2878,3.2604,3.2878,491272.0],["1990-03-28",3.2741,3.2878,3.2536,3.2741,407829.0],["1990-03-29",3.2673,3.3015,3.2604,3.2947,466239.0],["1990-03-30",3.3015,3.3152,3.2741,3.3152,567414.0],["1990-04-02",3.3015,3.3015,3.2673,3.281,636254.0],["1990-04-03",3.281,3.3152,3.2741,3.3084,500659.0],["1990-04-04",3.3084,3.3152,3.2536,3.2536,563242.0],["1990-04-05",3.2741,3.3015,3.2467,3.2878,444335.0],["1990-04-06",3.2947,3.2947,3.2604,3.281,270147.0],["1990-04-09",3.2878,3.3015,3.2673,3.2673,351504.0],["1990-04-10",3.2467,3.2604,3.2467,3.2604,753075.0],["1990-04-11",3.2467,3.2741,3.233,3.2604,486057.0],["1990-04-12",3.281,3.3084,3.281,3.281,333773.0],["1990-04-16",3.2878,3.3357,3.2878,3.3289,1073288.0],["1990-04-17",3.3289,3.3357,3.3152,3.3357,534036.0],["1990-04-18",3.3357,3.3426,3.322,3.322,950209.0],["1990-04-19",3.3289,3.3563,3.2947,3.3015,852164.0],["1990-04-20",3.3084,3.3289,3.2673,3.2741,905359.0],["1990-04-23",3.2536,3.2536,3.233,3.2399,704052.0],["1990-04-24",3.2399,3.2673,3.233,3.2467,399484.0],["1990-04-25",3.2604,3.2741,3.2604,3.2673,427646.0],["1990-04-26",3.281,3.281,3.233,3.2604,576801.0],["1990-04-27",3.2604,3.2673,3.1919,3.1919,499616.0],["1990-04-30",3.1919,3.2467,3.1782,3.2467,586188.0],["1990-05-01",3.2673,3.3015,3.2604,3.2878,1539527.0],["1990-05-02",3.281,3.3289,3.2741,3.3152,1274595.0],["1990-05-03",3.322,3.3426,3.2878,3.3015,501702.0],["1990-05-04",3.3221,3.3358,3.3084,3.3084,1024265.0],["1990-05-07",3.3152,3.3905,3.3083,3.3837,1289197.0],["1990-05-08",3.3974,3.4522,3.3837,3.4453,1775254.0],["1990-05-09",3.4522,3.5001,3.4453,3.4864,3148938.0],["1990-05-10",3.4933,3.5138,3.4864,3.507,1741877.0],["1990-05-11",3.507,3.5207,3.4659,3.5207,3976068.0],["1990-05-14",3.5138,3.5344,3.5138,3.5207,1778383.0],["1990-05-15",3.4933,3.5618,3.4933,3.5618,1144215.0],["1990-05-16",3.5549,3.5618,3.5138,3.5138,474583.0],["1990-05-17",3.507,3.5275,3.5001,3.5001,1255820.0],["1990-05-18",3.4933,3.507,3.4522,3.4522,1628185.0],["1990-05-21",3.459,3.4727,3.4453,3.4522,1033653.0],["1990-05-22",3.4796,3.5618,3.4796,3.5481,1840966.0],["1990-05-23",3.5481,3.5549,3.5344,3.5549,998189.0],["1990-05-24",3.5412,3.6714,3.5412,3.6714,1380985.0],["1990-05-25",3.6577,3.6714,3.644,3.644,1183850.0],["1990-05-29",3.6714,3.6782,3.644,3.6714,942908.0],["1990-05-30",3.7262,3.733,3.6988,3.7056,1075374.0],["1990-05-31",3.7056,3.7262,3.6851,3.6851,1516580.0],["1990-06-01",3.7125,3.7467,3.7125,3.7399,592447.0],["1990-06-04",3.741,3.7685,3.7203,3.7685,1270423.0],["1990-06-05",3.7685,3.8166,3.7685,3.796,936650.0],["1990-06-06",3.7754,3.7891,3.7616,3.7685,995060.0],["1990-06-07",3.851,3.8579,3.8235,3.8441,2719205.0],["1990-06-08",3.8441,3.8441,3.796,3.8097,1282939.0],["1990-06-11",3.796,3.8648,3.796,3.8579,1929624.0],["1990-06-12",3.8785,3.9198,3.851,3.9198,2056875.0],["1990-06-13",3.9335,3.9885,3.9335,3.9473,1500935.0],["1990-06-14",3.9473,3.9885,3.9473,3.9817,1196367.0],["1990-06-15",3.961,3.9748,3.9473,3.9542,2176824.0],["1990-06-18",3.9404,3.9404,3.8854,3.8854,1583335.0],["1990-06-19",3.8785,3.8785,3.8304,3.8373,1430008.0],["1990-06-20",3.8373,3.8716,3.8373,3.8441,2079822.0],["1990-06-21",3.8579,3.8648,3.8373,3.8648,2324936.0],["1990-06-22",3.851,3.851,3.7822,3.8235,913703.0],["1990-06-25",3.796,3.8097,3.7685,3.796,1386200.0],["1990-06-26",3.796,3.8304,3.7822,3.8029,543424.0],["1990-06-27",3.796,3.8716,3.7891,3.8579,975242.0],["1990-06-28",3.8648,3.906,3.8579,3.8991,1111881.0],["1990-06-29",3.8923,3.8991,3.8235,3.8579,2093381.0],["1990-07-02",3.8441,3.8923,3.8373,3.8923,560112.0],["1990-07-03",3.8923,3.9473,3.8923,3.9404,758290.0],["1990-07-05",3.9542,3.9542,3.906,3.906,553854.0],["1990-07-06",3.8854,3.9335,3.8854,3.9335,421388.0],["1990-07-09",3.9266,3.9542,3.9266,3.9404,548639.0],["1990-07-10",3.9404,3.9473,3.8991,3.9266,947080.0],["1990-07-11",3.961,3.9885,3.961,3.9885,2357270.0],["1990-07-12",3.9954,4.0436,3.9885,4.0092,2459488.0],["1990-07-13",4.0092,4.0436,4.0023,4.016,919961.0],["1990-07-16",4.0298,4.0642,4.0298,4.0573,1227658.0],["1990-07-17",4.0504,4.0711,4.0504,4.0573,963769.0],["1990-07-18",4.0504,4.0573,4.0023,4.0229,689449.0],["1990-07-19",4.0092,4.0711,4.0023,4.0711,3076968.0],["1990-07-20",4.0504,4.0642,4.0436,4.0436,1586464.0],["1990-07-23",4.0229,4.0229,3.8441,3.8991,1444610.0],["1990-07-24",3.8854,3.8923,3.851,3.851,853207.0],["1990-07-25",3.8648,3.8923,3.8579,3.8648,743688.0],["1990-07-26",3.8785,3.9473,3.8648,3.9335,790624.0],["1990-07-27",3.9267,3.9473,3.906,3.9198,1155688.0],["1990-07-30",3.9129,3.9198,3.8648,3.8923,385925.0],["1990-07-31",3.8785,3.906,3.8648,3.906,917875.0],["1990-08-01",3.8923,3.9335,3.8923,3.9198,1127526.0],["1990-08-02",3.8991,3.906,3.8716,3.8991,1950485.0],["1990-08-03",3.8785,3.8785,3.686,3.7754,1513451.0],["1990-08-06",3.7685,3.7685,3.6034,3.6103,1569775.0],["1990-08-07",3.6241,3.6997,3.6241,3.6997,1772125.0],["1990-08-08",3.6928,3.7822,3.6928,3.7685,2495995.0],["1990-08-09",3.7685,3.7891,3.7135,3.7479,1543699.0],["1990-08-10",3.7341,3.741,3.6309,3.6585,825045.0],["1990-08-13",3.6447,3.6447,3.5897,3.6241,588275.0],["1990-08-14",3.6103,3.6309,3.6034,3.6309,570543.0],["1990-08-15",3.6585,3.6928,3.6585,3.6928,1298585.0],["1990-08-16",3.6516,3.6516,3.5897,3.6309,737429.0],["1990-08-17",3.5897,3.5897,3.514,3.5828,673804.0],["1990-08-20",3.5897,3.6309,3.5691,3.5759,1026351.0],["1990-08-21",3.5759,3.5759,3.5003,3.5072,959597.0],["1990-08-22",3.5209,3.5484,3.4659,3.4659,964812.0],["1990-08-23",3.4109,3.4109,3.3627,3.3903,868852.0],["1990-08-24",3.4109,3.4246,3.3352,3.4246,2427154.0],["1990-08-27",3.5209,3.5347,3.4797,3.5209,829217.0],["1990-08-28",3.5072,3.5897,3.5072,3.5622,995060.0],["1990-08-29",3.5622,3.6172,3.5416,3.6103,540295.0],["1990-08-30",3.6103,3.6241,3.5759,3.6172,1091020.0],["1990-08-31",3.6252,3.6459,3.6252,3.6321,578887.0],["1990-09-04",3.6321,3.639,3.6114,3.6321,212780.0],["1990-09-05",3.6252,3.6528,3.6252,3.6528,620609.0],["1990-09-06",3.6459,3.6459,3.6045,3.6114,373408.0],["1990-09-07",3.6252,3.6666,3.6114,3.6252,546553.0],["1990-09-10",3.639,3.6459,3.5907,3.5907,813571.0],["1990-09-11",3.5976,3.5976,3.5562,3.5769,538209.0],["1990-09-12",3.5769,3.5838,3.5562,3.5562,898057.0],["1990-09-13",3.5561,3.5561,3.5216,3.5285,297266.0],["1990-09-14",3.5078,3.5078,3.425,3.4595,715525.0],["1990-09-17",3.4457,3.5009,3.4319,3.494,458938.0],["1990-09-18",3.4871,3.5492,3.4802,3.5492,440163.0],["1990-09-19",3.5562,3.5907,3.5354,3.5631,426603.0],["1990-09-20",3.5631,3.5769,3.5147,3.5216,1264164.0],["1990-09-21",3.5216,3.5562,3.5078,3.5423,1251648.0],["1990-09-24",3.5423,3.6045,3.5285,3.5976,1705370.0],["1990-09-25",3.5907,3.6114,3.5631,3.5907,716568.0],["1990-09-26",3.6183,3.6873,3.5838,3.6873,868852.0],["1990-09-27",3.7012,3.7288,3.5354,3.5907,1798201.0],["1990-09-28",3.5631,3.6321,3.5216,3.6321,876154.0],["1990-10-01",3.6459,3.7288,3.6459,3.7012,1978647.0],["1990-10-02",3.7564,3.784,3.7564,3.7564,1327790.0],["1990-10-03",3.7426,3.7633,3.715,3.7219,929349.0],["1990-10-04",3.7081,3.7495,3.7012,3.7495,498573.0],["1990-10-05",3.7219,3.7771,3.7012,3.7702,1151516.0],["1990-10-08",3.7978,3.86,3.7978,3.8531,565328.0],["1990-10-09",3.8324,3.8531,3.8116,3.8255,1261035.0],["1990-10-10",3.8185,3.8462,3.6873,3.7426,1973432.0],["1990-10-11",3.7288,3.7495,3.6321,3.6459,1542656.0],["1990-10-12",3.6735,3.6873,3.6321,3.6597,1566646.0],["1990-10-15",3.6943,3.6943,3.6252,3.6735,1683467.0],["1990-10-16",3.6874,3.715,3.6804,3.6943,770807.0],["1990-10-17",3.6804,3.6804,3.6321,3.6528,1116053.0],["1990-10-18",3.6459,3.7288,3.6459,3.7219,1119182.0],["1990-10-19",3.7564,3.8531,3.7564,3.8531,1202625.0],["1990-10-22",3.8531,3.9912,3.8393,3.9912,612264.0],["1990-10-23",3.9636,3.9705,3.8945,3.9083,1360124.0],["1990-10-24",3.8945,3.9083,3.8945,3.8945,220081.0],["1990-10-25",3.9014,3.9083,3.8876,3.8945,343160.0],["1990-10-26",3.8945,3.8945,3.8531,3.86,572629.0],["1990-10-29",3.8531,3.8807,3.7978,3.7978,822959.0],["1990-10-30",3.7978,3.8116,3.7219,3.7426,783323.0],["1990-10-31",3.7426,3.7702,3.7012,3.715,673804.0],["1990-11-01",3.715,3.7288,3.6873,3.7081,558026.0],["1990-11-02",3.715,3.8324,3.7012,3.8324,664416.0],["1990-11-05",3.8462,3.929,3.8462,3.9221,670675.0],["1990-11-06",3.9083,3.9359,3.8945,3.9083,541338.0],["1990-11-07",3.8945,3.8945,3.8462,3.8807,463110.0],["1990-11-08",3.8669,3.9359,3.8531,3.8738,1453998.0],["1990-11-09",3.8876,3.9636,3.8807,3.9636,1221400.0],["1990-11-12",3.9567,4.005,3.9497,3.9912,1006534.0],["1990-11-13",3.9912,4.0326,3.9774,3.9912,1683467.0],["1990-11-14",3.9774,4.0188,3.9497,3.9912,1058686.0],["1990-11-15",3.9774,3.9912,3.9497,3.9705,438077.0],["1990-11-16",3.9636,4.005,3.9636,3.9705,219038.0],["1990-11-19",3.9843,3.9912,3.9497,3.9497,402613.0],["1990-11-20",3.9636,3.9636,3.9083,3.9083,390097.0],["1990-11-21",3.9083,3.9428,3.8807,3.9428,579930.0],["1990-11-23",3.929,3.9359,3.9083,3.9083,187747.0],["1990-11-26",3.8945,3.9705,3.8807,3.9705,871981.0],["1990-11-27",3.9705,4.0257,3.9705,4.0188,563242.0],["1990-11-28",4.0119,4.0671,4.0119,4.0671,536123.0],["1990-11-29",4.0671,4.0671,4.0326,4.0395,274320.0],["1990-11-30",4.0602,4.074,4.0257,4.0464,717612.0],["1990-12-03",4.1017,4.1017,4.0602,4.0671,1079546.0],["1990-12-04",4.0671,4.1155,4.0464,4.1155,722827.0],["1990-12-05",4.1155,4.1431,4.0878,4.1431,1005491.0],["1990-12-06",4.1845,4.2398,4.1776,4.1983,1783598.0],["1990-12-07",4.1983,4.2052,4.1431,4.1914,1471729.0],["1990-12-10",4.1867,4.2422,4.1867,4.2144,1460256.0],["1990-12-11",4.1936,4.2006,4.1313,4.1659,1013835.0],["1990-12-12",4.1451,4.1867,4.1451,4.1867,1111881.0],["1990-12-13",4.1728,4.1798,4.1521,4.1659,628953.0],["1990-12-14",4.1521,4.1521,4.0897,4.1243,783323.0],["1990-12-17",4.1174,4.1382,4.0966,4.1035,370279.0],["1990-12-18",4.1035,4.1313,4.0897,4.1313,833389.0],["1990-12-19",4.1105,4.1382,4.1105,4.1243,694665.0],["1990-12-20",4.1174,4.1451,4.0966,4.1451,902230.0],["1990-12-21",4.1382,4.1521,4.1105,4.1521,1040954.0],["1990-12-24",4.1521,4.1728,4.1313,4.1382,221124.0],["1990-12-26",4.1313,4.2006,4.1313,4.159,585145.0],["1990-12-27",4.1451,4.1728,4.1313,4.1313,274320.0],["1990-12-28",4.1313,4.1451,4.1105,4.1174,184618.0],["1990-12-31",4.1174,4.1382,4.1035,4.1313,260760.0],["1991-01-02",4.1313,4.159,4.0966,4.1451,570543.0],["1991-01-03",4.1382,4.1382,4.1105,4.1174,1206797.0],["1991-01-04",4.1174,4.1174,4.055,4.0689,1229744.0],["1991-01-07",4.055,4.0689,4.0342,4.0411,638340.0],["1991-01-08",4.0273,4.0481,3.9094,3.9372,924133.0],["1991-01-09",3.958,3.9926,3.8124,3.8193,1814890.0],["1991-01-10",3.8609,3.8956,3.8471,3.8956,906402.0],["1991-01-11",3.8887,3.9441,3.8817,3.9441,685277.0],["1991-01-14",3.9441,3.9441,3.8817,3.9094,1094149.0],["1991-01-15",3.9233,3.951,3.9164,3.9233,331687.0],["1991-01-16",3.9025,4.0203,3.9025,3.9926,596619.0],["1991-01-17",4.0758,4.1451,4.0758,4.1035,1412276.0],["1991-01-18",4.1035,4.1035,4.0342,4.0481,1395588.0],["1991-01-21",3.7431,3.8263,3.6946,3.8263,8937810.0],["1991-01-22",3.8124,3.8817,3.8055,3.8748,3187530.0],["1991-01-23",3.8748,3.9233,3.8679,3.8956,2102769.0],["1991-01-24",3.9233,4.0342,3.9233,3.951,1759608.0],["1991-01-25",3.951,4.0411,3.951,3.9926,2655580.0],["1991-01-28",3.9788,3.9857,3.7847,3.7916,5960974.0],["1991-01-29",3.8263,3.8263,3.7431,3.7708,2288430.0],["1991-01-30",3.7708,3.8263,3.7708,3.8263,4324444.0],["1991-01-31",3.8401,3.8956,3.8401,3.8956,2527286.0],["1991-02-01",3.8956,3.9164,3.8748,3.9025,1598980.0],["1991-02-04",3.9233,3.958,3.8887,3.8887,2045401.0],["1991-02-05",3.8886,3.9094,3.8679,3.8679,2410465.0],["1991-02-06",3.8887,4.0273,3.8817,4.0273,2276956.0],["1991-02-07",4.0342,4.159,4.0273,4.1521,2913211.0],["1991-02-08",4.2144,4.2422,4.1798,4.2352,2434455.0],["1991-02-11",4.2352,4.2699,4.2006,4.2006,2117371.0],["1991-02-12",4.1798,4.2144,4.1451,4.1521,1865999.0],["1991-02-13",4.1451,4.1867,4.1451,4.1728,1352823.0],["1991-02-14",4.159,4.2144,4.1035,4.1243,1236002.0],["1991-02-15",4.1105,4.2075,4.1105,4.2075,998189.0],["1991-02-19",4.2075,4.2144,4.2006,4.2144,1505107.0],["1991-02-20",4.2006,4.2006,4.1659,4.1728,793753.0],["1991-02-21",4.1659,4.1659,4.1451,4.1451,899100.0],["1991-02-22",4.1451,4.1728,4.1451,4.1451,786452.0],["1991-02-25",4.159,4.159,4.1105,4.1451,1330919.0],["1991-02-26",4.1451,4.1798,4.1382,4.1382,1011749.0],["1991-02-27",4.1382,4.1521,4.1035,4.1313,1524924.0],["1991-02-28",4.1451,4.1521,4.0065,4.0065,1468600.0],["1991-03-01",3.9233,4.0897,3.9233,4.0897,2347883.0],["1991-03-04",4.1058,4.1058,4.0501,4.071,1406018.0],["1991-03-05",4.078,4.078,4.0223,4.0641,4553913.0],["1991-03-06",4.0919,4.0989,4.071,4.078,3279318.0],["1991-03-07",4.0849,4.1197,4.071,4.1128,1043040.0],["1991-03-08",4.1197,4.1197,4.071,4.071,1157774.0],["1991-03-11",4.0849,4.0919,4.078,4.078,691536.0],["1991-03-12",4.071,4.0849,4.0501,4.0641,2122586.0],["1991-03-13",4.0571,4.0571,4.0223,4.0362,1199496.0],["1991-03-14",4.0362,4.0362,4.0084,4.0153,2009938.0],["1991-03-15",4.0084,4.0153,3.9597,4.0084,1184893.0],["1991-03-18",4.0014,4.0223,3.9875,4.0153,1874343.0],["1991-03-19",4.0084,4.0084,3.9945,3.9945,2542932.0],["1991-03-20",4.0084,4.078,4.0014,4.0501,926220.0],["1991-03-21",4.0641,4.0919,4.0571,4.078,696751.0],["1991-03-22",4.071,4.1754,4.071,4.1754,1089977.0],["1991-03-25",4.1893,4.2241,4.1893,4.2032,850078.0],["1991-03-26",4.2172,4.2728,4.2102,4.2659,1996379.0],["1991-03-27",4.2659,4.3563,4.2659,4.3285,1278767.0],["1991-03-28",4.3285,4.3703,4.3285,4.3563,829217.0],["1991-04-01",4.3424,4.3563,4.3146,4.3424,1096235.0],["1991-04-02",4.3563,4.4746,4.3563,4.4468,814614.0],["1991-04-03",4.4677,4.5373,4.4677,4.4886,822959.0],["1991-04-04",4.5025,4.5025,4.4259,4.4259,1310058.0],["1991-04-05",4.4538,4.4538,4.3285,4.3424,1165076.0],["1991-04-08",4.3424,4.3424,4.2659,4.2867,1330919.0],["1991-04-09",4.2867,4.3007,4.2102,4.2102,499616.0],["1991-04-10",4.2172,4.252,4.2102,4.2172,740558.0],["1991-04-11",4.2311,4.4329,4.2311,4.4329,830260.0],["1991-04-12",4.4538,4.4955,4.3703,4.4398,933521.0],["1991-04-15",4.4259,4.4329,4.3842,4.4259,521520.0],["1991-04-16",4.419,4.4398,4.3842,4.4329,576801.0],["1991-04-17",4.4468,4.4886,4.412,4.4398,473540.0],["1991-04-18",4.4329,4.4468,4.3981,4.419,347332.0],["1991-04-19",4.4051,4.412,4.3355,4.3424,265975.0],["1991-04-22",4.3355,4.3494,4.2311,4.2311,1264164.0],["1991-04-23",4.238,4.238,4.2102,4.2241,870938.0],["1991-04-24",4.238,4.252,4.1058,4.1545,1063901.0],["1991-04-25",4.1545,4.1893,4.1406,4.1476,2186212.0],["1991-04-26",4.1476,4.2798,4.1267,4.2589,890756.0],["1991-04-29",4.2728,4.3146,4.2659,4.2728,580973.0],["1991-04-30",4.2589,4.2728,4.2102,4.238,838604.0],["1991-05-01",4.245,4.2659,4.245,4.2589,758290.0],["1991-05-02",4.2728,4.3007,4.2172,4.2311,841733.0],["1991-05-03",4.2241,4.3007,4.2102,4.2798,1175506.0],["1991-05-06",4.2798,4.3076,4.2659,4.2728,567414.0],["1991-05-07",4.2798,4.3633,4.2798,4.3285,1081632.0],["1991-05-08",4.3355,4.3633,4.3285,4.3424,878240.0],["1991-05-09",4.3563,4.4051,4.3424,4.3981,1093106.0],["1991-05-10",4.412,4.4259,4.3633,4.3633,1270423.0],["1991-05-13",4.3703,4.3772,4.3285,4.3355,319170.0],["1991-05-14",4.3215,4.3285,4.2032,4.2032,628953.0],["1991-05-15",4.2032,4.238,4.071,4.1128,876154.0],["1991-05-16",4.1406,4.2241,4.1406,4.2032,734300.0],["1991-05-17",4.2102,4.2728,4.1824,4.2728,403656.0],["1991-05-20",4.2867,4.2867,4.2728,4.2728,895971.0],["1991-05-21",4.2867,4.3563,4.2798,4.3424,663373.0],["1991-05-22",4.3424,4.3563,4.3285,4.3494,883455.0],["1991-05-23",4.3563,4.3563,4.3076,4.3285,510047.0],["1991-05-24",4.3285,4.3424,4.3076,4.3424,424517.0],["1991-05-28",4.3285,4.3424,4.3076,4.3424,647728.0],["1991-05-29",4.3355,4.3424,4.3146,4.3215,568457.0],["1991-05-30",4.3285,4.3494,4.3285,4.3424,1900419.0],["1991-05-31",4.3424,4.3424,4.3076,4.3146,840690.0],["1991-06-03",4.3238,4.3308,4.1911,4.233,997146.0],["1991-06-04",4.219,4.3168,4.219,4.3168,492315.0],["1991-06-05",4.3308,4.3378,4.3098,4.3238,375494.0],["1991-06-06",4.3238,4.3308,4.247,4.247,899100.0],["1991-06-07",4.226,4.226,4.1631,4.1771,1050341.0],["1991-06-10",4.1631,4.1911,4.1422,4.1562,946037.0],["1991-06-11",4.1631,4.1911,4.1282,4.1631,1947356.0],["1991-06-12",4.1631,4.1631,4.1073,4.1073,2125716.0],["1991-06-13",4.1142,4.1142,4.0863,4.1003,1103536.0],["1991-06-14",4.0933,4.1422,4.0933,4.1352,1487375.0],["1991-06-17",4.1562,4.219,4.1492,4.1911,1520752.0],["1991-06-18",4.1841,4.1841,4.0933,4.0933,1055556.0],["1991-06-19",4.0793,4.0933,4.0444,4.0584,1306929.0],["1991-06-20",4.0584,4.1212,4.0584,4.0723,1032610.0],["1991-06-21",4.1073,4.1142,4.0863,4.1142,954382.0],["1991-06-24",4.1282,4.1352,4.0723,4.0793,1188023.0],["1991-06-25",4.0723,4.0933,4.0514,4.0933,1244347.0],["1991-06-26",4.0793,4.1003,4.0514,4.0793,1241218.0],["1991-06-27",4.0933,4.1352,4.0793,4.1352,795840.0],["1991-06-28",4.1142,4.1631,4.1073,4.1562,781237.0],["1991-07-01",4.1701,4.1981,4.1492,4.1981,1189066.0],["1991-07-02",4.1981,4.212,4.1841,4.212,1652175.0],["1991-07-03",4.219,4.219,4.1771,4.1911,813571.0],["1991-07-05",4.1771,4.247,4.1701,4.1981,1839923.0],["1991-07-08",4.1771,4.24,4.1771,4.219,1508236.0],["1991-07-09",4.219,4.219,4.1492,4.1562,943951.0],["1991-07-10",4.1701,4.212,4.1701,4.1911,881369.0],["1991-07-11",4.1981,4.1981,4.1631,4.1771,526735.0],["1991-07-12",3.7859,3.7929,3.7161,3.7301,12426779.0],["1991-07-15",3.758,3.779,3.7021,3.7091,3798752.0],["1991-07-16",3.7091,3.7091,3.6602,3.6672,4596677.0],["1991-07-17",3.6812,3.7091,3.6742,3.7021,3285576.0],["1991-07-18",3.7161,3.772,3.7161,3.765,2450101.0],["1991-07-19",3.7859,3.8069,3.6323,3.6462,2500167.0],["1991-07-22",3.6183,3.6393,3.5834,3.5974,2466790.0],["1991-07-23",3.5974,3.6253,3.5974,3.6183,2067305.0],["1991-07-24",3.6113,3.6462,3.6043,3.6043,4722885.0],["1991-07-25",3.6113,3.6323,3.5764,3.5834,2616987.0],["1991-07-26",3.5764,3.5834,3.5205,3.5624,2366658.0],["1991-07-29",3.5973,3.6462,3.5694,3.6462,4686379.0],["1991-07-30",3.6672,3.765,3.6532,3.751,3324168.0],["1991-07-31",3.765,3.7929,3.758,3.772,2282172.0],["1991-08-01",3.758,3.758,3.6882,3.7091,3059236.0],["1991-08-02",3.7091,3.744,3.6882,3.7231,3773719.0],["1991-08-05",3.7161,3.7231,3.6951,3.7021,1190109.0],["1991-08-06",3.7161,3.7371,3.6882,3.7371,2802648.0],["1991-08-07",3.751,3.8209,3.744,3.779,2816208.0],["1991-08-08",3.765,3.7929,3.765,3.779,854250.0],["1991-08-09",3.779,3.8139,3.765,3.7999,1346565.0],["1991-08-12",3.7999,3.8209,3.7999,3.8209,1197410.0],["1991-08-13",3.8139,3.8558,3.8139,3.8279,948123.0],["1991-08-14",3.8418,3.8488,3.8279,3.8488,1436266.0],["1991-08-15",3.8488,3.9047,3.8488,3.8837,1361167.0],["1991-08-16",3.8837,3.9047,3.8279,3.8488,917875.0],["1991-08-19",3.7859,3.8139,3.744,3.758,1116053.0],["1991-08-20",3.765,3.772,3.6951,3.7301,1296499.0],["1991-08-21",3.758,3.8348,3.758,3.8279,831303.0],["1991-08-22",3.8209,3.8698,3.8209,3.8628,789581.0],["1991-08-23",3.8488,3.9326,3.8488,3.8977,858422.0],["1991-08-26",3.8768,3.8907,3.8698,3.8698,459981.0],["1991-08-27",3.8768,3.8768,3.8558,3.8628,384882.0],["1991-08-28",3.8628,3.8977,3.8558,3.8977,831303.0],["1991-08-29",3.8907,3.8977,3.8698,3.8698,430776.0],["1991-08-30",3.8768,3.8907,3.8698,3.8907,1378899.0],["1991-09-03",3.886,3.928,3.8719,3.8719,737429.0],["1991-09-04",3.8719,3.893,3.8369,3.8439,958554.0],["1991-09-05",3.8298,3.8369,3.7597,3.7597,1439395.0],["1991-09-06",3.7457,3.7878,3.7176,3.7878,502745.0],["1991-09-09",3.7878,3.8018,3.7387,3.7457,732214.0],["1991-09-10",3.7316,3.7387,3.6755,3.6966,820872.0],["1991-09-11",3.6896,3.7246,3.6825,3.7036,787495.0],["1991-09-12",3.7036,3.7246,3.6825,3.7036,1677208.0],["1991-09-13",3.7176,3.7387,3.6966,3.7316,1652175.0],["1991-09-16",3.7316,3.7316,3.7176,3.7246,911617.0],["1991-09-17",3.7246,3.7527,3.7246,3.7316,1291284.0],["1991-09-18",3.7316,3.7457,3.7316,3.7457,1723102.0],["1991-09-19",3.7457,3.7948,3.7387,3.7948,931435.0],["1991-09-20",3.8088,3.8298,3.7948,3.8228,1009663.0],["1991-09-23",3.8298,3.8439,3.8158,3.8158,940822.0],["1991-09-24",3.8298,3.8509,3.8298,3.8509,974199.0],["1991-09-25",3.8649,3.8789,3.8509,3.8509,1011749.0],["1991-09-26",3.8509,3.8579,3.8298,3.8439,438077.0],["1991-09-27",3.8579,3.8579,3.7807,3.8158,652943.0],["1991-09-30",3.8228,3.8369,3.8018,3.8158,939779.0],["1991-10-01",3.8158,3.8298,3.8088,3.8228,1525968.0],["1991-10-02",3.8228,3.8509,3.8158,3.8158,835475.0],["1991-10-03",3.8158,3.8228,3.7878,3.7948,1897290.0],["1991-10-04",3.8088,3.8228,3.8018,3.8088,1021136.0],["1991-10-07",3.8018,3.8018,3.7807,3.7807,833389.0],["1991-10-08",3.7807,3.7948,3.7807,3.7878,2075650.0],["1991-10-09",3.8018,3.8298,3.7948,3.8018,1544742.0],["1991-10-10",3.8018,3.8228,3.7878,3.8158,1522838.0],["1991-10-11",3.8158,3.8228,3.7948,3.7948,2182040.0],["1991-10-14",3.8088,3.886,3.8088,3.8789,622695.0],["1991-10-15",3.886,3.921,3.8789,3.914,808356.0],["1991-10-16",3.921,3.9561,3.914,3.9351,1730403.0],["1991-10-17",3.928,3.9701,3.928,3.9631,1901462.0],["1991-10-18",3.9561,3.9631,3.921,3.928,352548.0],["1991-10-21",3.921,3.9351,3.907,3.921,377580.0],["1991-10-22",3.893,3.928,3.893,3.9,880326.0],["1991-10-23",3.9,3.907,3.893,3.907,787495.0],["1991-10-24",3.921,3.921,3.8509,3.9,1183850.0],["1991-10-25",3.893,3.893,3.8369,3.8509,598705.0],["1991-10-28",3.8649,3.914,3.8649,3.907,1118139.0],["1991-10-29",3.907,3.9771,3.893,3.9561,1871214.0],["1991-10-30",3.9491,3.9701,3.9421,3.9491,955425.0],["1991-10-31",3.9421,3.9491,3.907,3.928,1726231.0],["1991-11-01",3.921,3.9912,3.907,3.9631,1721016.0],["1991-11-04",3.9561,4.0192,3.9561,4.0052,578887.0],["1991-11-05",4.0122,4.0403,4.0052,4.0403,1830535.0],["1991-11-06",4.0543,4.0543,3.9912,4.0403,1206797.0],["1991-11-07",4.0473,4.0964,4.0262,4.0894,1391415.0],["1991-11-08",3.5914,3.6054,3.5352,3.5423,18168714.0],["1991-11-11",3.5563,3.5984,3.5493,3.5703,2726507.0],["1991-11-12",3.6334,3.6755,3.6194,3.6685,9031683.0],["1991-11-13",3.6475,3.6545,3.6124,3.6405,3657941.0],["1991-11-14",3.6475,3.6545,3.6194,3.6475,2784917.0],["1991-11-15",3.6405,3.6405,3.5352,3.5914,2031842.0],["1991-11-18",3.5914,3.5984,3.5142,3.5352,2816208.0],["1991-11-19",3.5282,3.5423,3.4791,3.5423,2359356.0],["1991-11-20",3.5352,3.5493,3.4721,3.4721,1848267.0],["1991-11-21",3.4581,3.4651,3.3458,3.3949,2185169.0],["1991-11-22",3.395,3.395,3.3529,3.3879,1409147.0],["1991-11-25",3.3669,3.3739,3.3318,3.3739,2237321.0],["1991-11-26",3.3879,3.409,3.3108,3.3178,1625056.0],["1991-11-27",3.3178,3.3529,3.2547,3.2967,1275638.0],["1991-11-29",3.3038,3.3038,3.2687,3.2967,524649.0],["1991-12-02",3.2967,3.3458,3.2687,3.3388,1745006.0],["1991-12-03",3.3108,3.3248,3.2757,3.2757,1909806.0],["1991-12-04",3.2757,3.3318,3.2617,3.3318,1551000.0],["1991-12-05",3.3318,3.409,3.3318,3.3599,1386200.0],["1991-12-06",3.3458,3.402,3.3458,3.3669,1792986.0],["1991-12-09",3.3697,3.3979,3.3415,3.3768,1264164.0],["1991-12-10",3.3838,3.3979,3.3768,3.3838,1291284.0],["1991-12-11",3.3838,3.3979,3.3627,3.3838,604963.0],["1991-12-12",3.3909,3.4191,3.3909,3.412,1447740.0],["1991-12-13",3.4261,3.4473,3.4261,3.4473,1670950.0],["1991-12-16",3.4614,3.5107,3.4473,3.4966,2418810.0],["1991-12-17",3.5037,3.5389,3.4825,3.4825,1992206.0],["1991-12-18",3.4825,3.4966,3.4261,3.4473,1983862.0],["1991-12-19",3.4473,3.4684,3.4191,3.4402,1101450.0],["1991-12-20",3.4402,3.4473,3.3838,3.4261,2135103.0],["1991-12-23",3.4402,3.546,3.4402,3.5389,1979690.0],["1991-12-24",3.553,3.5882,3.546,3.5671,937693.0],["1991-12-26",3.553,3.694,3.553,3.6587,1102493.0],["1991-12-27",3.6587,3.6869,3.6446,3.6799,648771.0],["1991-12-30",3.7222,3.8491,3.7222,3.835,1690768.0],["1991-12-31",3.8773,3.8773,3.8279,3.8632,1654261.0],["1992-01-02",3.8491,3.8561,3.7081,3.7433,1431051.0],["1992-01-03",3.7504,3.7645,3.7222,3.7504,930392.0],["1992-01-06",3.7363,3.7574,3.694,3.7151,1364296.0],["1992-01-07",3.7151,3.7151,3.6305,3.7081,1036782.0],["1992-01-08",3.6799,3.7222,3.6517,3.7222,1434180.0],["1992-01-09",3.7151,3.8279,3.7151,3.8279,2252966.0],["1992-01-10",3.8209,3.835,3.7856,3.8279,1354909.0],["1992-01-13",3.8279,3.8491,3.8068,3.8279,1131698.0],["1992-01-14",3.8138,3.9196,3.8138,3.9196,1132741.0],["1992-01-15",3.9478,4.0042,3.9196,3.9196,2733808.0],["1992-01-16",3.9055,3.9055,3.8279,3.8843,1753350.0],["1992-01-17",3.8984,3.8984,3.8068,3.835,1257906.0],["1992-01-20",3.835,3.9055,3.835,3.8773,1160904.0],["1992-01-21",3.8561,3.8632,3.7997,3.835,1536398.0],["1992-01-22",3.8279,3.976,3.7927,3.976,1784641.0],["1992-01-23",3.976,3.983,3.9337,3.9478,1404975.0],["1992-01-24",3.9407,3.976,3.9407,3.9478,996103.0],["1992-01-27",3.9619,4.0112,3.9619,4.0042,1179678.0],["1992-01-28",4.0042,4.0112,3.976,3.983,1006534.0],["1992-01-29",3.983,4.0042,3.9619,3.9689,1583335.0],["1992-01-30",3.9619,3.9971,3.9266,3.9407,1538484.0],["1992-01-31",3.9337,3.9619,3.9196,3.9266,963769.0],["1992-02-03",3.9407,3.9407,3.9125,3.9266,714482.0],["1992-02-04",3.9337,3.9407,3.9196,3.9407,419302.0],["1992-02-05",3.9619,3.9689,3.9337,3.9407,937693.0],["1992-02-06",3.9407,3.9407,3.8984,3.9196,1808631.0],["1992-02-07",3.9196,3.9266,3.8914,3.9055,1244347.0],["1992-02-10",3.9055,3.9125,3.842,3.8561,578887.0],["1992-02-11",3.8561,3.8702,3.835,3.842,977328.0],["1992-02-12",3.8561,3.8914,3.8209,3.8843,2213331.0],["1992-02-13",3.9055,3.9055,3.8561,3.8702,482928.0],["1992-02-14",3.8702,3.8773,3.842,3.8702,459981.0],["1992-02-18",3.8632,3.9055,3.8561,3.8632,676933.0],["1992-02-19",3.8491,3.8491,3.7997,3.7997,1028437.0],["1992-02-20",3.7997,3.8491,3.7645,3.835,1106665.0],["1992-02-21",3.835,3.8491,3.8068,3.8209,1046169.0],["1992-02-24",3.835,3.8491,3.8138,3.8491,721784.0],["1992-02-25",3.842,3.842,3.7222,3.7856,1519709.0],["1992-02-26",3.7927,3.835,3.7786,3.835,1061815.0],["1992-02-27",3.8209,3.8279,3.8068,3.8068,505874.0],["1992-02-28",3.8138,3.8843,3.8138,3.8843,893885.0],["1992-03-02",3.8702,3.8702,3.8491,3.8632,603920.0],["1992-03-03",3.8702,3.8984,3.8702,3.8773,1556216.0],["1992-03-04",3.8872,3.958,3.8518,3.8589,1598980.0],["1992-03-05",3.8447,3.873,3.8306,3.8589,742644.0],["1992-03-06",3.8589,3.866,3.8376,3.8447,884498.0],["1992-03-09",3.8376,3.8376,3.7952,3.7952,875111.0],["1992-03-10",3.8093,3.8376,3.8093,3.8306,613308.0],["1992-03-11",3.8235,3.8376,3.8093,3.8235,743688.0],["1992-03-12",3.8235,3.8801,3.8164,3.873,1032610.0],["1992-03-13",3.8589,3.8801,3.7881,3.8306,1726231.0],["1992-03-16",3.8306,3.8518,3.8235,3.8518,542381.0],["1992-03-17",3.8518,3.8872,3.8518,3.8801,458938.0],["1992-03-18",3.8943,3.9226,3.8872,3.9155,1554130.0],["1992-03-19",3.9226,3.9651,3.9084,3.958,3138507.0],["1992-03-20",3.9651,4.0288,3.9509,4.0217,2600299.0],["1992-03-23",4.0146,4.0925,4.0146,4.0642,2076693.0],["1992-03-24",4.0642,4.0996,4.0288,4.0642,1838880.0],["1992-03-25",4.0642,4.0925,4.043,4.0642,1858697.0],["1992-03-26",4.0713,4.0996,4.0642,4.0925,745774.0],["1992-03-27",4.0855,4.0925,4.0288,4.0359,821916.0],["1992-03-30",4.043,4.043,4.0076,4.0146,1456084.0],["1992-03-31",4.0217,4.0217,3.9792,3.9934,979415.0],["1992-04-01",3.9863,3.9934,3.958,3.958,728042.0],["1992-04-02",3.958,3.9934,3.958,3.9651,977328.0],["1992-04-03",3.958,3.9792,3.9509,3.9651,1014878.0],["1992-04-06",3.9509,3.9651,3.9509,3.9651,983587.0],["1992-04-07",3.9651,4.0005,3.9297,3.9297,1928581.0],["1992-04-08",3.8801,3.9014,3.8235,3.8235,1264164.0],["1992-04-09",3.8447,3.9438,3.8376,3.9226,870938.0],["1992-04-10",3.9368,3.9863,3.9368,3.9863,2542932.0],["1992-04-13",3.9651,3.9863,3.9651,3.9863,801055.0],["1992-04-14",3.9934,4.0146,3.9722,4.0005,1047212.0],["1992-04-15",4.0217,4.0359,3.958,3.958,1765867.0],["1992-04-16",3.958,4.0146,3.958,3.9863,883455.0],["1992-04-20",3.9722,3.9722,3.9084,3.9297,2012024.0],["1992-04-21",3.9297,3.9509,3.873,3.873,1528054.0],["1992-04-22",3.8943,3.9014,3.8306,3.8376,1617755.0],["1992-04-23",3.8306,3.8518,3.781,3.781,2331194.0],["1992-04-24",3.7881,3.8801,3.781,3.8518,1086848.0],["1992-04-27",3.8518,3.9155,3.8518,3.9155,926220.0],["1992-04-28",3.9014,3.9014,3.866,3.8801,974199.0],["1992-04-29",3.8801,3.9155,3.8801,3.9014,803141.0],["1992-04-30",3.9014,3.9792,3.8872,3.9792,813571.0],["1992-05-01",3.9934,3.9934,3.9368,3.9651,457895.0],["1992-05-04",3.9651,4.0005,3.9651,3.9934,867809.0],["1992-05-05",3.9934,4.0288,3.9863,4.0288,1265208.0],["1992-05-06",4.0288,4.1209,4.0288,4.0784,1183850.0],["1992-05-07",4.0642,4.0642,4.0217,4.0359,516305.0],["1992-05-08",4.043,4.0642,4.0288,4.0642,455808.0],["1992-05-11",4.05,4.0996,4.05,4.0996,1204711.0],["1992-05-12",4.0855,4.0925,4.0784,4.0784,586188.0],["1992-05-13",4.0784,4.0855,4.0642,4.0713,510047.0],["1992-05-14",4.0642,4.0642,4.0359,4.043,635211.0],["1992-05-15",4.043,4.043,4.0288,4.0359,813571.0],["1992-05-18",4.05,4.0784,4.05,4.0713,278492.0],["1992-05-19",4.0713,4.0713,4.05,4.05,3082183.0],["1992-05-20",4.0571,4.0571,4.0217,4.0217,656072.0],["1992-05-21",4.0076,4.0076,3.9722,3.9863,761419.0],["1992-05-22",3.9863,4.0146,3.9863,4.0146,578887.0],["1992-05-26",4.0005,4.0005,3.9651,3.9651,156456.0],["1992-05-27",3.958,3.9722,3.9509,3.958,297266.0],["1992-05-28",3.958,4.0217,3.958,4.0217,1111881.0],["1992-05-29",4.0217,4.0359,3.9722,3.9722,870938.0],["1992-06-01",3.9651,4.0005,3.9438,4.0005,712396.0],["1992-06-02",4.0005,4.0005,3.9509,3.9509,643556.0],["1992-06-03",3.9395,4.0249,3.9395,4.0249,1261035.0],["1992-06-04",4.0178,4.0178,3.9822,3.9822,398441.0],["1992-06-05",3.9822,3.9964,3.9751,3.9964,1252691.0],["1992-06-08",4.0035,4.0035,3.9609,3.9964,562199.0],["1992-06-09",3.9964,4.0178,3.9751,3.9822,277449.0],["1992-06-10",3.9822,3.9822,3.968,3.9822,307697.0],["1992-06-11",3.9822,3.9822,3.9467,3.9609,321256.0],["1992-06-12",3.9751,3.9751,3.9395,3.9395,214866.0],["1992-06-15",3.9538,4.0035,3.9538,3.9893,567414.0],["1992-06-16",3.9893,3.9964,3.968,3.9751,287879.0],["1992-06-17",3.9751,3.9751,3.9467,3.9609,970027.0],["1992-06-18",3.9609,3.9964,3.9609,3.9751,943951.0],["1992-06-19",3.9751,4.0178,3.9751,4.0107,972113.0],["1992-06-22",4.0107,4.0533,3.9609,4.0533,1028437.0],["1992-06-23",4.0533,4.096,4.0462,4.0675,900144.0],["1992-06-24",4.0747,4.1102,4.0675,4.1031,532993.0],["1992-06-25",4.1102,4.2098,4.1102,4.1955,987759.0],["1992-06-26",4.1955,4.2453,4.1884,4.2027,539252.0],["1992-06-29",4.2098,4.2382,4.2098,4.224,718655.0],["1992-06-30",4.224,4.2595,4.224,4.2382,1735619.0],["1992-07-01",4.2382,4.352,4.2382,4.352,1048255.0],["1992-07-02",4.3378,4.352,4.2667,4.2951,970027.0],["1992-07-06",4.2951,4.3307,4.2809,4.3307,569500.0],["1992-07-07",4.3449,4.3804,4.2667,4.2667,1488418.0],["1992-07-08",4.2667,4.3164,4.2667,4.288,555940.0],["1992-07-09",4.3022,4.4089,4.3022,4.4089,1092063.0],["1992-07-10",4.3947,4.3947,4.3449,4.3662,627910.0],["1992-07-13",4.352,4.3591,4.3235,4.3591,721784.0],["1992-07-14",4.352,4.3875,4.3378,4.3875,345246.0],["1992-07-15",4.3733,4.3875,4.3733,4.3804,555940.0],["1992-07-16",4.3662,4.3804,4.3591,4.3591,787495.0],["1992-07-17",4.3662,4.3662,4.2951,4.352,575758.0],["1992-07-20",4.3378,4.352,4.3307,4.352,309783.0],["1992-07-21",4.3662,4.3804,4.3449,4.352,347332.0],["1992-07-22",4.3378,4.3449,4.2809,4.288,739515.0],["1992-07-23",4.2951,4.2951,4.2667,4.2738,499616.0],["1992-07-24",4.2738,4.3022,4.2738,4.288,714482.0],["1992-07-27",4.288,4.288,4.2524,4.2738,875111.0],["1992-07-28",4.2809,4.3307,4.2667,4.3164,760376.0],["1992-07-29",4.3164,4.416,4.3164,4.3875,1106665.0],["1992-07-30",4.4018,4.4231,4.3947,4.4231,1036782.0],["1992-07-31",4.4089,4.4587,4.4089,4.4587,429732.0],["1992-08-03",4.4587,4.4871,4.4444,4.4729,936650.0],["1992-08-04",4.4587,4.4658,4.4373,4.4587,351504.0],["1992-08-05",4.4515,4.4515,4.4231,4.4373,523606.0],["1992-08-06",4.4373,4.4515,4.4373,4.4444,1650089.0],["1992-08-07",4.4302,4.4587,4.416,4.416,994017.0],["1992-08-10",4.4089,4.416,4.3733,4.3733,236770.0],["1992-08-11",4.3804,4.4089,4.3164,4.3235,905359.0],["1992-08-12",4.3235,4.4018,4.3235,4.3733,1876429.0],["1992-08-13",4.3662,4.3733,4.3378,4.3591,780194.0],["1992-08-14",4.352,4.3804,4.352,4.352,1257906.0],["1992-08-17",4.352,4.3591,4.3378,4.3449,524649.0],["1992-08-18",4.352,4.3591,4.3307,4.3307,642513.0],["1992-08-19",4.3378,4.3378,4.3307,4.3307,493358.0],["1992-08-20",4.3307,4.3947,4.3307,4.3804,1627142.0],["1992-08-21",4.3947,4.4729,4.3947,4.4587,1074331.0],["1992-08-24",4.4373,4.4373,4.3804,4.3875,1057643.0],["1992-08-25",4.3947,4.416,4.3947,4.3947,943951.0],["1992-08-26",4.3947,4.4089,4.3947,4.4018,1207840.0],["1992-08-27",4.4018,4.4089,4.3307,4.3449,795840.0],["1992-08-28",4.3449,4.352,4.3022,4.3093,423474.0],["1992-08-31",4.3235,4.3591,4.3235,4.3235,2393777.0],["1992-09-01",4.3235,4.3875,4.3235,4.3662,1214099.0],["1992-09-02",4.3691,4.3762,4.3262,4.3691,2324936.0],["1992-09-03",4.3691,4.419,4.3691,4.3691,1274595.0],["1992-09-04",4.3691,4.3762,4.3619,4.3762,749946.0],["1992-09-08",4.3762,4.3762,4.3548,4.3548,179403.0],["1992-09-09",4.3405,4.3548,4.3191,4.3548,1269380.0],["1992-09-10",4.3405,4.3691,4.3405,4.3691,697794.0],["1992-09-11",4.3548,4.3691,4.3476,4.3619,359849.0],["1992-09-14",4.3691,4.3976,4.3548,4.3548,995060.0],["1992-09-15",4.3548,4.3548,4.312,4.3405,1283982.0],["1992-09-16",4.3262,4.3262,4.2905,4.3191,1480074.0],["1992-09-17",4.3191,4.3334,4.3119,4.3119,1416448.0],["1992-09-18",4.3048,4.312,4.2977,4.3048,610178.0],["1992-09-21",4.3119,4.3191,4.262,4.3119,987759.0],["1992-09-22",4.312,4.3476,4.312,4.3405,1307972.0],["1992-09-23",4.3334,4.3405,4.3262,4.3262,1036782.0],["1992-09-24",4.312,4.3262,4.312,4.3262,561156.0],["1992-09-25",4.312,4.3191,4.1906,4.3048,2089209.0],["1992-09-28",4.2905,4.3191,4.262,4.3048,1564560.0],["1992-09-29",4.2905,4.3048,4.2691,4.2691,390097.0],["1992-09-30",4.2834,4.3262,4.2834,4.2905,610178.0],["1992-10-01",4.3048,4.3048,4.2691,4.2834,641470.0],["1992-10-02",4.2834,4.2834,4.2548,4.2548,496487.0],["1992-10-05",4.2477,4.2477,4.1263,4.2477,1026351.0],["1992-10-06",4.2548,4.262,4.2334,4.2477,302482.0],["1992-10-07",4.262,4.2691,4.2263,4.2263,793753.0],["1992-10-08",4.2406,4.3048,4.2406,4.2834,1161947.0],["1992-10-09",4.2763,4.3262,4.262,4.2905,857379.0],["1992-10-12",4.2977,4.3334,4.2977,4.3334,403656.0],["1992-10-13",4.3476,4.3691,4.3119,4.3119,915789.0],["1992-10-14",4.3119,4.3191,4.2834,4.3119,1168205.0],["1992-10-15",4.3048,4.3191,4.2977,4.3191,360892.0],["1992-10-16",4.312,4.3405,4.3048,4.3405,412001.0],["1992-10-19",4.3334,4.4405,4.3334,4.4405,2062090.0],["1992-10-20",4.4476,4.4547,4.4333,4.4547,418259.0],["1992-10-21",4.4405,4.4405,4.3833,4.3833,480841.0],["1992-10-22",4.3691,4.4262,4.3262,4.4262,1162990.0],["1992-10-23",4.4262,4.4547,4.4262,4.4405,509004.0],["1992-10-26",4.4262,4.4333,4.4048,4.419,255545.0],["1992-10-27",4.4262,4.4262,4.3833,4.419,294137.0],["1992-10-28",4.4048,4.4833,4.4048,4.4761,495444.0],["1992-10-29",4.4904,4.4904,4.4547,4.4547,985673.0],["1992-10-30",4.4547,4.4619,4.4119,4.4119,480841.0],["1992-11-02",4.3976,4.4547,4.3976,4.4547,661287.0],["1992-11-03",4.4547,4.4547,4.3905,4.3905,550725.0],["1992-11-04",4.3833,4.4048,4.3833,4.3976,446421.0],["1992-11-05",4.3976,4.3976,4.3476,4.3476,348375.0],["1992-11-06",4.3476,4.3476,4.3262,4.3405,212780.0],["1992-11-09",4.3476,4.419,4.3476,4.3976,325428.0],["1992-11-10",4.3976,4.419,4.3905,4.4119,300396.0],["1992-11-11",4.4119,4.4833,4.3905,4.469,493358.0],["1992-11-12",4.469,4.4761,4.3976,4.3976,497530.0],["1992-11-13",4.3976,4.4405,4.3833,4.4405,478755.0],["1992-11-16",4.4476,4.4547,4.4262,4.4262,397398.0],["1992-11-17",4.4333,4.4405,4.4262,4.4405,303525.0],["1992-11-18",4.4333,4.469,4.4333,4.4547,910574.0],["1992-11-19",4.4547,4.4547,4.4262,4.4333,582016.0],["1992-11-20",4.4547,4.469,4.4405,4.4547,1981776.0],["1992-11-23",4.469,4.469,4.4476,4.4476,1206797.0],["1992-11-24",4.4547,4.6118,4.4476,4.5261,2203944.0],["1992-11-25",4.5118,4.5547,4.5047,4.5404,2068348.0],["1992-11-27",4.5404,4.5832,4.5404,4.569,577844.0],["1992-11-30",4.5547,4.676,4.5475,4.676,1282939.0],["1992-12-01",4.6618,4.6975,4.6475,4.676,734300.0],["1992-12-02",4.676,4.7332,4.676,4.7332,913703.0],["1992-12-03",4.7617,4.8045,4.7617,4.7903,1145258.0],["1992-12-04",4.7903,4.7974,4.7617,4.7688,885541.0],["1992-12-07",4.776,4.776,4.7332,4.7474,1035739.0],["1992-12-08",4.7448,4.7879,4.7448,4.7807,1013835.0],["1992-12-09",4.7807,4.7807,4.7592,4.7664,523606.0],["1992-12-10",4.7664,4.7735,4.752,4.7664,1203668.0],["1992-12-11",4.7592,4.7879,4.7377,4.7879,1925452.0],["1992-12-14",4.7879,4.7879,4.7448,4.7448,562199.0],["1992-12-15",4.7449,4.7592,4.7233,4.7377,355677.0],["1992-12-16",4.752,4.7735,4.7233,4.7233,887627.0],["1992-12-17",4.7305,4.7449,4.7233,4.7305,343160.0],["1992-12-18",4.7448,4.7664,4.7377,4.752,1123354.0],["1992-12-21",4.7664,4.7664,4.6875,4.709,1107708.0],["1992-12-22",4.7233,4.7377,4.6947,4.7018,356720.0],["1992-12-23",4.7018,4.7377,4.6732,4.6732,1049298.0],["1992-12-24",4.6445,4.6445,4.5872,4.5943,417216.0],["1992-12-28",4.5943,4.6158,4.5657,4.5728,475626.0],["1992-12-29",4.5728,4.6015,4.5585,4.5585,885541.0],["1992-12-30",4.5585,4.5872,4.5513,4.5585,601834.0],["1992-12-31",4.5657,4.5657,4.5012,4.5083,647728.0],["1993-01-04",4.5083,4.5155,4.4582,4.4582,606006.0],["1993-01-05",4.4582,4.4725,4.4367,4.4438,729085.0],["1993-01-06",4.4725,4.5083,4.408,4.4151,1271466.0],["1993-01-07",4.4151,4.4725,4.3936,4.4582,1984905.0],["1993-01-08",4.4438,4.5155,4.4438,4.5155,1343436.0],["1993-01-11",4.5012,4.5227,4.4582,4.4582,604963.0],["1993-01-12",4.4582,4.4797,4.4366,4.4366,739515.0],["1993-01-13",4.4295,4.4582,4.4223,4.4295,465196.0],["1993-01-14",4.4295,4.4868,4.3865,4.4868,1135871.0],["1993-01-15",4.5012,4.5012,4.4438,4.451,1487375.0],["1993-01-18",4.451,4.451,4.4223,4.4295,520477.0],["1993-01-19",4.4295,4.4366,4.3936,4.4008,845905.0],["1993-01-20",4.3865,4.4008,4.3148,4.3865,1411233.0],["1993-01-21",4.4008,4.4868,4.4008,4.4797,2933028.0],["1993-01-22",4.4797,4.4797,4.408,4.408,1470686.0],["1993-01-25",4.3936,4.4797,4.3793,4.4725,1492590.0],["1993-01-26",4.5728,4.6732,4.5728,4.6158,1272509.0],["1993-01-27",4.6158,4.6158,4.494,4.5227,1322575.0],["1993-01-28",4.5155,4.5155,4.4582,4.4582,455808.0],["1993-01-29",4.4725,4.494,4.4366,4.451,563242.0],["1993-02-01",4.4653,4.5298,4.4653,4.5298,662330.0],["1993-02-02",4.5298,4.5728,4.5298,4.5298,987759.0],["1993-02-03",4.537,4.5657,4.5227,4.5657,941865.0],["1993-02-04",4.58,4.5943,4.5728,4.5728,1166119.0],["1993-02-05",4.5728,4.58,4.5585,4.5657,509004.0],["1993-02-08",4.5442,4.5513,4.4868,4.4868,970027.0],["1993-02-09",4.5012,4.5442,4.5012,4.537,356720.0],["1993-02-10",4.537,4.537,4.494,4.5155,720741.0],["1993-02-11",4.5012,4.5155,4.4725,4.4725,426603.0],["1993-02-12",4.4725,4.494,4.4725,4.4868,409915.0],["1993-02-16",4.4725,4.4797,4.3435,4.365,1193238.0],["1993-02-17",4.2646,4.3076,4.2575,4.3076,1533269.0],["1993-02-18",4.322,4.3506,4.1284,4.1356,3226123.0],["1993-02-19",4.1356,4.15,4.0424,4.1141,4735402.0],["1993-02-22",4.0998,4.1141,3.9564,4.0138,4277507.0],["1993-02-23",3.9994,4.0496,3.8848,4.0424,2533544.0],["1993-02-24",4.0496,4.1141,4.0424,4.0998,2796390.0],["1993-02-25",4.0998,4.0998,4.0639,4.0783,1255820.0],["1993-02-26",4.0639,4.1428,4.0639,4.1428,893885.0],["1993-03-01",4.1284,4.1858,4.0854,4.1284,725956.0],["1993-03-02",4.1428,4.2145,4.0854,4.1858,861551.0],["1993-03-03",4.1858,4.2001,4.1141,4.1284,882933.0],["1993-03-04",4.1187,4.1331,4.0178,4.0755,577844.0],["1993-03-05",4.0467,4.1619,4.0467,4.1043,1257906.0],["1993-03-08",4.1043,4.2195,4.0755,4.1907,985673.0],["1993-03-09",4.2051,4.2051,4.1619,4.2051,987237.0],["1993-03-10",4.1763,4.2915,4.1763,4.2771,807313.0],["1993-03-11",4.2627,4.2771,4.2195,4.2339,1651132.0],["1993-03-12",4.2195,4.2339,4.1619,4.2195,574715.0],["1993-03-15",4.2195,4.2771,4.2051,4.2627,1699112.0],["1993-03-16",4.2627,4.2915,4.2627,4.2627,770285.0],["1993-03-17",4.2627,4.2771,4.2339,4.2483,1308494.0],["1993-03-18",4.2483,4.3203,4.2483,4.3059,1205754.0],["1993-03-19",4.3203,4.3203,4.2627,4.2627,1294934.0],["1993-03-22",4.2771,4.2771,4.1619,4.1763,511611.0],["1993-03-23",4.1475,4.2339,4.1475,4.1907,1362732.0],["1993-03-24",4.1475,4.1619,4.0611,4.1043,1137435.0],["1993-03-25",4.0899,4.2195,4.0611,4.1907,826088.0],["1993-03-26",4.1907,4.1907,4.1187,4.1187,326472.0],["1993-03-29",4.1475,4.2339,4.1331,4.2339,553333.0],["1993-03-30",4.2339,4.2339,4.1619,4.2339,604442.0],["1993-03-31",4.2627,4.3203,4.1763,4.1907,1920758.0],["1993-04-01",4.2195,4.2339,4.1475,4.1619,377580.0],["1993-04-02",4.1331,4.1331,3.9891,4.0179,839126.0],["1993-04-05",4.0323,4.0611,3.9458,4.0179,861030.0],["1993-04-06",4.0467,4.0611,3.8738,3.8738,712918.0],["1993-04-07",3.845,3.9026,3.8162,3.8162,1012270.0],["1993-04-08",3.7874,3.8162,3.7586,3.773,986716.0],["1993-04-12",3.773,3.9602,3.773,3.9602,866766.0],["1993-04-13",3.9746,3.989,3.9026,3.9458,710832.0],["1993-04-14",3.9314,3.9746,3.917,3.9314,986194.0],["1993-04-15",3.9314,4.0179,3.9314,4.0034,1111881.0],["1993-04-16",3.9891,4.0323,3.9891,4.0179,577844.0],["1993-04-19",4.0179,4.0323,3.9314,3.9458,2093381.0],["1993-04-20",3.9458,4.0467,3.9458,4.0179,909531.0],["1993-04-21",4.0755,4.0899,3.8306,3.9314,2357270.0],["1993-04-22",3.917,3.917,3.8882,3.8882,2040186.0],["1993-04-23",3.8738,3.8882,3.845,3.8738,713961.0],["1993-04-26",3.8882,3.8882,3.8306,3.8594,511611.0],["1993-04-27",3.8738,4.0323,3.8594,4.0179,1562474.0],["1993-04-28",4.0323,4.0611,3.9602,4.0034,1346565.0],["1993-04-29",4.0034,4.0034,3.917,3.9602,591404.0],["1993-04-30",3.9602,4.0467,3.9602,3.989,525692.0],["1993-05-03",3.9746,4.0611,3.9602,4.0034,2020368.0],["1993-05-04",4.0323,4.0755,4.0034,4.0034,1096235.0],["1993-05-05",4.0034,4.1475,4.0034,4.1187,926741.0],["1993-05-06",4.1187,4.1907,4.1187,4.1763,812528.0],["1993-05-07",4.1475,4.1907,4.1043,4.1907,565328.0],["1993-05-10",4.1907,4.2771,4.1907,4.2483,866245.0],["1993-05-11",4.2483,4.2483,4.1475,4.2339,580452.0],["1993-05-12",4.2195,4.2195,4.1187,4.1475,436512.0],["1993-05-13",4.1475,4.1475,4.0467,4.0467,495444.0],["1993-05-14",4.0467,4.1043,4.0323,4.0899,1619320.0],["1993-05-17",4.0899,4.1619,4.0611,4.1619,506396.0],["1993-05-18",4.1907,4.2339,4.1763,4.1907,841733.0],["1993-05-19",4.1907,4.2195,4.1619,4.2195,748381.0],["1993-05-20",4.2195,4.2915,4.2195,4.2195,891799.0],["1993-05-21",4.2195,4.2339,4.1907,4.2339,646685.0],["1993-05-24",4.2339,4.3635,4.2195,4.3203,546553.0],["1993-05-25",4.3347,4.3779,4.3347,4.3635,820872.0],["1993-05-26",4.3347,4.3923,4.3203,4.3923,1026351.0],["1993-05-27",4.4355,4.4643,4.4067,4.4211,797926.0],["1993-05-28",4.4067,4.4787,4.4067,4.4499,414608.0],["1993-06-01",4.4355,4.4499,4.4211,4.4211,344203.0],["1993-06-02",4.3779,4.3923,4.3491,4.3635,596619.0],["1993-06-03",4.3536,4.3536,4.2813,4.3102,557505.0],["1993-06-04",4.3102,4.3102,4.2813,4.2813,321256.0],["1993-06-07",4.2524,4.2813,4.2235,4.2524,428168.0],["1993-06-08",4.2235,4.2524,4.1801,4.2235,618523.0],["1993-06-09",4.2235,4.2379,4.1945,4.209,457895.0],["1993-06-10",4.2235,4.2379,4.1945,4.209,722827.0],["1993-06-11",4.2235,4.3247,4.209,4.3247,876154.0],["1993-06-14",4.3247,4.5417,4.3247,4.5417,796883.0],["1993-06-15",4.5417,4.5417,4.4549,4.5127,1000797.0],["1993-06-16",4.5272,4.5561,4.4838,4.5561,615394.0],["1993-06-17",4.5706,4.5995,4.4838,4.5417,590361.0],["1993-06-18",4.5417,4.5417,4.4549,4.4549,854250.0],["1993-06-21",4.426,4.4693,4.3681,4.4549,505874.0],["1993-06-22",4.4838,4.5272,4.397,4.397,784366.0],["1993-06-23",4.426,4.4693,4.3536,4.3681,775500.0],["1993-06-24",4.3826,4.426,4.3536,4.4115,622695.0],["1993-06-25",4.426,4.4838,4.426,4.4838,459981.0],["1993-06-28",4.5417,4.5706,4.5272,4.5706,457373.0],["1993-06-29",4.5706,4.614,4.5706,4.614,280056.0],["1993-06-30",4.614,4.6285,4.5417,4.6285,1203668.0],["1993-07-01",4.6574,4.6574,4.5706,4.5995,956468.0],["1993-07-02",4.5706,4.5706,4.4549,4.5127,565849.0],["1993-07-06",4.5127,4.5127,4.397,4.4404,1085805.0],["1993-07-07",4.4115,4.4693,4.4115,4.4549,938214.0],["1993-07-08",4.4549,4.5127,4.397,4.4983,631561.0],["1993-07-09",4.4693,4.4693,4.4115,4.4115,840169.0],["1993-07-12",4.4404,4.5127,4.4404,4.5127,224775.0],["1993-07-13",4.5417,4.5995,4.4983,4.4983,321778.0],["1993-07-14",4.4983,4.5417,4.4549,4.4549,466239.0],["1993-07-15",4.4693,4.4838,4.3681,4.397,665460.0],["1993-07-16",4.397,4.397,4.3536,4.3681,659201.0],["1993-07-19",4.3681,4.3681,4.3247,4.3392,648249.0],["1993-07-20",4.3392,4.3392,4.2813,4.2813,480841.0],["1993-07-21",4.2813,4.2813,4.1511,4.1656,710310.0],["1993-07-22",4.1945,4.209,4.1367,4.1945,1490504.0],["1993-07-23",4.2235,4.3826,4.1945,4.3681,1070681.0],["1993-07-26",4.3392,4.3536,4.2235,4.2669,521520.0],["1993-07-27",4.2669,4.2669,4.2235,4.2524,463110.0],["1993-07-28",4.2379,4.2524,4.1945,4.209,527257.0],["1993-07-29",4.2235,4.2235,4.1656,4.1801,522563.0],["1993-07-30",4.1945,4.1945,4.0499,4.0933,926741.0],["1993-08-02",3.992,4.0788,3.992,4.021,2266526.0],["1993-08-03",4.021,4.0788,4.0065,4.0788,1063379.0],["1993-08-04",4.0788,4.1222,4.0788,4.0933,650857.0],["1993-08-05",4.0788,4.1222,4.0644,4.1077,854250.0],["1993-08-06",4.0788,4.1078,4.0354,4.0644,546031.0],["1993-08-09",4.0499,4.0788,4.0354,4.0788,569500.0],["1993-08-10",4.0788,4.0788,4.0499,4.0499,743166.0],["1993-08-11",4.0354,4.0499,4.0065,4.021,1117617.0],["1993-08-12",4.0065,4.0354,3.992,4.0354,1068594.0],["1993-08-13",4.0065,4.0499,4.0065,4.0499,781758.0],["1993-08-16",4.0354,4.1511,4.0354,4.1367,493879.0],["1993-08-17",4.1801,4.2379,4.1656,4.2379,544988.0],["1993-08-18",4.209,4.2235,4.1222,4.1801,993496.0],["1993-08-19",4.1801,4.1945,4.1367,4.1367,1334570.0],["1993-08-20",4.1511,4.1656,4.1222,4.1656,698315.0],["1993-08-23",4.1511,4.1511,4.1222,4.1511,211216.0],["1993-08-24",4.1511,4.3247,4.1222,4.3247,750467.0],["1993-08-25",4.2958,4.3247,4.2669,4.2669,827131.0],["1993-08-26",4.2524,4.2524,4.1511,4.2379,1001840.0],["1993-08-27",4.209,4.2813,4.209,4.2813,413044.0],["1993-08-30",4.3102,4.3681,4.3102,4.3392,219038.0],["1993-08-31",4.3247,4.3247,4.2524,4.2524,442770.0],["1993-09-01",4.2379,4.2524,4.1801,4.2379,526214.0],["1993-09-02",4.2571,4.3152,4.2571,4.2571,619044.0],["1993-09-03",4.2571,4.3298,4.2571,4.2571,397920.0],["1993-09-07",4.2862,4.3152,4.2426,4.2862,315520.0],["1993-09-08",4.228,4.228,4.1263,4.1409,1528054.0],["1993-09-09",4.1263,4.1263,4.0682,4.0682,457895.0],["1993-09-10",4.0973,4.1263,4.0828,4.1118,833389.0],["1993-09-13",4.1118,4.1845,4.0973,4.1118,401570.0],["1993-09-14",4.0973,4.1118,4.0828,4.0973,575758.0],["1993-09-15",4.0973,4.0973,4.0392,4.0682,915789.0],["1993-09-16",4.0537,4.1699,4.0392,4.1409,615915.0],["1993-09-17",4.0828,4.1554,4.0828,4.1554,1092584.0],["1993-09-20",4.1845,4.228,4.1699,4.1845,874068.0],["1993-09-21",4.1409,4.1554,4.0973,4.1118,497009.0],["1993-09-22",4.1409,4.2135,4.1409,4.1699,386446.0],["1993-09-23",4.1699,4.228,4.1409,4.199,231555.0],["1993-09-24",4.1699,4.2571,4.1699,4.2135,526214.0],["1993-09-27",4.2426,4.3152,4.2426,4.2571,499095.0],["1993-09-28",4.2716,4.3152,4.2426,4.3007,240942.0],["1993-09-29",4.2862,4.3298,4.2426,4.2571,449550.0],["1993-09-30",4.2862,4.3733,4.2862,4.3733,547596.0],["1993-10-01",4.3443,4.4024,4.3298,4.3443,533515.0],["1993-10-04",4.3152,4.3588,4.3007,4.3443,296223.0],["1993-10-05",4.3443,4.3443,4.2716,4.3152,306654.0],["1993-10-06",4.3007,4.3443,4.2571,4.2571,495444.0],["1993-10-07",4.2571,4.3007,4.228,4.228,1080589.0],["1993-10-08",4.2426,4.3007,4.2426,4.3007,658680.0],["1993-10-11",4.3007,4.3007,4.2426,4.2716,264932.0],["1993-10-12",4.2571,4.3298,4.2426,4.3152,1230787.0],["1993-10-13",4.3152,4.3733,4.3007,4.3733,611221.0],["1993-10-14",4.3733,4.475,4.3152,4.446,950209.0],["1993-10-15",4.475,4.475,4.3733,4.3733,625302.0],["1993-10-18",4.3588,4.5332,4.3443,4.4896,753075.0],["1993-10-19",4.4605,4.5186,4.4169,4.5041,463110.0],["1993-10-20",4.5041,4.5041,4.4169,4.446,663373.0],["1993-10-21",4.446,4.446,4.4024,4.4024,863637.0],["1993-10-22",4.4024,4.446,4.3879,4.3879,361413.0],["1993-10-25",4.3879,4.3879,4.2716,4.2862,511611.0],["1993-10-26",4.2426,4.2571,4.228,4.2426,633125.0],["1993-10-27",4.2716,4.3879,4.2426,4.3879,472497.0],["1993-10-28",4.3879,4.4605,4.3879,4.4315,367150.0],["1993-10-29",4.4169,4.446,4.4024,4.4169,458938.0],["1993-11-01",4.4169,4.5186,4.3879,4.5186,681627.0],["1993-11-02",4.4896,4.5186,4.4605,4.5186,663373.0],["1993-11-03",4.4896,4.5186,4.4605,4.475,585667.0],["1993-11-04",4.446,4.4605,4.4169,4.446,796883.0],["1993-11-05",4.4169,4.4605,4.4024,4.4169,902751.0],["1993-11-08",4.4169,4.4169,4.3879,4.3879,295702.0],["1993-11-09",4.4024,4.4169,4.3879,4.4169,366107.0],["1993-11-10",4.4169,4.4169,4.3298,4.3879,1667821.0],["1993-11-11",4.3879,4.4315,4.3298,4.3298,1001318.0],["1993-11-12",4.3152,4.3298,4.3152,4.3152,748903.0],["1993-11-15",4.3443,4.3443,4.228,4.2426,1264164.0],["1993-11-16",4.2135,4.2571,4.1845,4.2135,899622.0],["1993-11-17",4.2426,4.2426,4.199,4.228,371844.0],["1993-11-18",4.228,4.228,4.199,4.228,674325.0],["1993-11-19",4.2135,4.228,4.1554,4.2135,989323.0],["1993-11-22",4.2135,4.2135,4.0828,4.1118,786974.0],["1993-11-23",4.1263,4.1409,4.0828,4.0973,2487129.0],["1993-11-24",4.0682,4.0682,3.9956,3.9956,850078.0],["1993-11-26",3.9956,4.0101,3.952,3.952,595576.0],["1993-11-29",3.981,4.0537,3.9665,3.981,1077982.0],["1993-11-30",3.981,4.0101,3.952,3.952,871981.0],["1993-12-01",3.952,3.981,3.952,3.9665,452158.0],["1993-12-02",3.9956,4.1263,3.981,4.1263,851642.0],["1993-12-03",4.0973,4.1263,4.0246,4.0537,435991.0],["1993-12-06",4.0537,4.1554,4.0537,4.0973,399484.0],["1993-12-07",4.1043,4.1627,4.1043,4.1627,620087.0],["1993-12-08",4.1335,4.1773,4.1043,4.1481,665460.0],["1993-12-09",4.1481,4.1481,4.1189,4.1189,350461.0],["1993-12-10",4.1189,4.1335,4.0605,4.1043,724391.0],["1993-12-13",4.1043,4.1335,4.0897,4.1189,687885.0],["1993-12-14",4.1335,4.1481,4.1189,4.1481,391140.0],["1993-12-15",4.1481,4.1627,4.1189,4.1481,1010706.0],["1993-12-16",4.1481,4.1773,4.1481,4.1627,708224.0],["1993-12-17",4.1627,4.1773,4.1481,4.1773,911617.0],["1993-12-20",4.1919,4.1919,4.1773,4.1919,550204.0],["1993-12-21",4.1773,4.2065,4.1773,4.2065,1085805.0],["1993-12-22",4.2065,4.2211,4.1919,4.2211,905359.0],["1993-12-23",4.2357,4.2504,4.1919,4.1919,677976.0],["1993-12-27",4.2065,4.2357,4.2065,4.2211,393226.0],["1993-12-28",4.1919,4.2504,4.1919,4.2211,412522.0],["1993-12-29",4.2504,4.2796,4.2357,4.265,576801.0],["1993-12-30",4.265,4.2796,4.2211,4.2211,627389.0],["1993-12-31",4.1919,4.2211,4.1773,4.1773,936128.0],["1994-01-03",4.1773,4.2065,4.1773,4.1919,1516580.0],["1994-01-04",4.1919,4.1919,4.1481,4.1481,1046691.0],["1994-01-05",4.1189,4.1481,4.1043,4.1335,951252.0],["1994-01-06",4.1189,4.1335,4.0605,4.0605,1243825.0],["1994-01-07",4.1043,4.1481,4.1043,4.1335,663895.0],["1994-01-10",4.1481,4.2504,4.1481,4.2065,774457.0],["1994-01-11",4.2065,4.2504,4.1773,4.1773,1089455.0],["1994-01-12",4.1627,4.1919,4.1335,4.1335,543424.0],["1994-01-13",4.1335,4.1627,4.1335,4.1335,622695.0],["1994-01-14",4.1481,4.2065,4.1481,4.2065,662852.0],["1994-01-17",4.1773,4.2357,4.1627,4.2065,858422.0],["1994-01-18",4.2211,4.2211,4.1335,4.1335,1183850.0],["1994-01-19",4.1335,4.1481,4.1043,4.1189,592447.0],["1994-01-20",4.1189,4.1773,4.0751,4.1773,634168.0],["1994-01-21",4.1773,4.1919,4.1043,4.1189,624781.0],["1994-01-24",4.0897,4.0897,3.9874,4.002,734822.0],["1994-01-25",3.9874,4.0459,3.9728,4.002,694143.0],["1994-01-26",4.0459,4.0897,4.0313,4.0605,1277202.0],["1994-01-27",4.0459,4.2357,4.0313,4.1773,1570818.0],["1994-01-28",4.1773,4.265,4.1773,4.2357,1889467.0],["1994-01-31",4.2504,4.338,4.2357,4.3088,1934839.0],["1994-02-01",4.3234,4.338,4.265,4.3088,1197410.0],["1994-02-02",4.3234,4.338,4.2942,4.2942,666503.0],["1994-02-03",4.2942,4.338,4.265,4.3088,624781.0],["1994-02-04",4.2942,4.3088,4.2211,4.2211,854250.0],["1994-02-07",4.2065,4.2504,4.1627,4.1773,759855.0],["1994-02-08",4.1773,4.2504,4.1773,4.1919,1770039.0],["1994-02-09",4.2065,4.2357,4.1627,4.2065,1384636.0],["1994-02-10",4.2065,4.338,4.2065,4.338,1219835.0],["1994-02-11",4.3234,4.4256,4.2942,4.3526,1492069.0],["1994-02-14",4.3234,4.3672,4.2942,4.3234,1311101.0],["1994-02-15",4.3234,4.3818,4.3234,4.3234,1892075.0],["1994-02-16",4.3234,4.3964,4.3234,4.3818,1800809.0],["1994-02-17",4.3672,4.3964,4.338,4.3818,646163.0],["1994-02-18",4.3818,4.4548,4.3818,4.4402,828695.0],["1994-02-22",4.411,4.5425,4.411,4.5425,1132220.0],["1994-02-23",4.5425,4.6593,4.5425,4.6155,2347883.0],["1994-02-24",4.5863,4.6009,4.4987,4.4987,1125440.0],["1994-02-25",4.4987,4.5717,4.4987,4.5717,513176.0],["1994-02-28",4.6155,4.6301,4.5717,4.5863,553854.0],["1994-03-01",4.5863,4.6009,4.5279,4.5425,711353.0],["1994-03-02",4.5133,4.5133,4.4694,4.484,814093.0],["1994-03-03",4.484,4.484,4.411,4.4402,795318.0],["1994-03-04",4.4473,4.4766,4.4179,4.4179,1380985.0],["1994-03-07",4.4326,4.4766,4.4326,4.462,1078503.0],["1994-03-08",4.4326,4.506,4.4326,4.4473,1055556.0],["1994-03-09",4.462,4.506,4.4179,4.462,1103536.0],["1994-03-10",4.462,4.5353,4.462,4.5353,571586.0],["1994-03-11",4.5207,4.5647,4.4913,4.5353,571586.0],["1994-03-14",4.5207,4.6821,4.5207,4.6528,1660520.0],["1994-03-15",4.6528,4.7702,4.6528,4.6968,1417491.0],["1994-03-16",4.6821,4.7849,4.6821,4.7555,861030.0],["1994-03-17",4.7408,4.7408,4.7115,4.7261,564806.0],["1994-03-18",4.7555,4.7702,4.7115,4.7261,1556216.0],["1994-03-21",4.6968,4.7261,4.6821,4.7261,942908.0],["1994-03-22",4.6821,4.7115,4.6528,4.6674,1556216.0],["1994-03-23",4.6821,4.6821,4.6528,4.6674,410958.0],["1994-03-24",4.6674,4.6674,4.55,4.55,598183.0],["1994-03-25",4.5794,4.6968,4.55,4.6674,1245911.0],["1994-03-28",4.6821,4.6968,4.6234,4.6528,469890.0],["1994-03-29",4.6381,4.6528,4.5353,4.5353,511090.0],["1994-03-30",4.5207,4.5353,4.4473,4.4766,562199.0],["1994-03-31",4.4766,4.4766,4.2858,4.4032,967941.0],["1994-04-04",4.3739,4.3739,4.1978,4.2271,905359.0],["1994-04-05",4.2711,4.3445,4.2711,4.3445,764548.0],["1994-04-06",4.3445,4.3886,4.2565,4.3592,1111359.0],["1994-04-07",4.3445,4.4326,4.3299,4.4326,532472.0],["1994-04-08",4.4179,4.4179,4.3152,4.3299,403656.0],["1994-04-11",4.3152,4.3152,4.2271,4.3152,563242.0],["1994-04-12",4.3299,4.3592,4.2418,4.2418,1521274.0],["1994-04-13",4.2565,4.2565,4.1978,4.2124,955425.0],["1994-04-14",4.1978,4.2124,4.1684,4.1684,1594808.0],["1994-04-15",4.1831,4.1978,4.1537,4.1684,696751.0],["1994-04-18",4.1831,4.2271,4.1684,4.1831,572629.0],["1994-04-19",4.1831,4.2271,4.1831,4.2124,312390.0],["1994-04-20",4.2124,4.3005,4.2124,4.2418,877197.0],["1994-04-21",4.2565,4.3739,4.2565,4.3739,1073288.0],["1994-04-22",4.3592,4.4179,4.3152,4.3592,623738.0],["1994-04-25",4.3739,4.4032,4.3299,4.3739,712918.0],["1994-04-26",4.3445,4.5647,4.3152,4.3445,558548.0],["1994-04-28",4.3445,4.462,4.3445,4.462,785931.0],["1994-04-29",4.4326,4.5647,4.4326,4.5353,886062.0],["1994-05-02",4.5207,4.5353,4.4473,4.5353,600270.0],["1994-05-03",4.5353,4.5353,4.4473,4.5353,527778.0],["1994-05-04",4.506,4.506,4.4326,4.4473,408872.0],["1994-05-05",4.462,4.5353,4.462,4.5207,616437.0],["1994-05-06",4.4913,4.5353,4.462,4.5207,488143.0],["1994-05-09",4.4766,4.4913,4.4473,4.4766,225818.0],["1994-05-10",4.4473,4.5207,4.4473,4.462,348897.0],["1994-05-11",4.4913,4.4913,4.2858,4.2858,414087.0],["1994-05-12",4.3152,4.462,4.3152,4.462,599226.0],["1994-05-13",4.462,4.4913,4.4326,4.4326,320735.0],["1994-05-16",4.4326,4.506,4.4032,4.4913,322821.0],["1994-05-17",4.4913,4.55,4.4766,4.4913,1868606.0],["1994-05-18",4.462,4.5647,4.4179,4.55,1281375.0],["1994-05-19",4.55,4.6234,4.55,4.6234,544988.0],["1994-05-20",4.6234,4.6381,4.5353,4.5353,779151.0],["1994-05-23",4.55,4.55,4.4032,4.4179,589318.0],["1994-05-24",4.4326,4.4473,4.3592,4.4326,1891032.0],["1994-05-25",4.4326,4.4766,4.4179,4.462,1787249.0],["1994-05-26",4.462,4.462,4.4179,4.462,600270.0],["1994-05-27",4.4326,4.4473,4.3886,4.4179,329601.0],["1994-05-31",4.4179,4.4913,4.3886,4.4766,625302.0],["1994-06-01",4.4473,4.4473,4.4032,4.4179,1116053.0],["1994-06-02",4.4179,4.4326,4.3445,4.3445,702487.0],["1994-06-03",4.3664,4.4401,4.3664,4.4106,759333.0],["1994-06-06",4.4401,4.5434,4.4401,4.4696,939779.0],["1994-06-07",4.4401,4.4844,4.4401,4.4844,306132.0],["1994-06-08",4.4844,4.4844,4.4254,4.4549,465196.0],["1994-06-09",4.4549,4.4844,4.4401,4.4696,406786.0],["1994-06-10",4.4696,4.6024,4.4696,4.6024,1991685.0],["1994-06-13",4.5876,4.6171,4.5876,4.6171,788017.0],["1994-06-14",4.6024,4.6171,4.5876,4.6024,1208362.0],["1994-06-15",4.6171,4.6319,4.5876,4.6319,675368.0],["1994-06-16",4.6171,4.6319,4.5876,4.6319,555940.0],["1994-06-17",4.6909,4.7499,4.6761,4.7204,1376291.0],["1994-06-20",4.6761,4.6909,4.6614,4.6761,948123.0],["1994-06-21",4.6761,4.7056,4.6614,4.6761,534558.0],["1994-06-22",4.6761,4.7351,4.6761,4.7204,618001.0],["1994-06-23",4.7351,4.7499,4.6909,4.6909,1222964.0],["1994-06-24",4.7056,4.7204,4.6761,4.6909,1022179.0],["1994-06-27",4.6761,4.6761,4.6466,4.6614,604442.0],["1994-06-28",4.6909,4.6909,4.6171,4.6909,540816.0],["1994-06-29",4.7056,4.8237,4.7056,4.7942,747860.0],["1994-06-30",4.7942,4.8974,4.7794,4.8237,1337177.0],["1994-07-01",4.8532,4.9269,4.7646,4.8089,1552044.0],["1994-07-05",4.8237,4.8974,4.7941,4.8827,1153602.0],["1994-07-06",4.8827,4.8974,4.8384,4.8384,532993.0],["1994-07-07",4.8532,4.9859,4.7351,4.9417,1069116.0],["1994-07-08",4.9122,5.0007,4.8974,4.9417,752032.0],["1994-07-11",4.9712,5.0007,4.8974,4.9269,493879.0],["1994-07-12",4.9269,4.9269,4.8974,4.9269,335859.0],["1994-07-13",4.9417,5.0302,4.9269,5.0154,540295.0],["1994-07-14",5.0302,5.0744,5.0154,5.0449,1212012.0],["1994-07-15",5.0449,5.0449,4.9712,4.9712,417216.0],["1994-07-18",5.0007,5.0154,4.9859,4.9859,459981.0],["1994-07-19",5.0007,5.0007,4.9712,4.9712,468325.0],["1994-07-20",4.9859,4.9859,4.9564,4.9712,516826.0],["1994-07-21",4.9712,5.0007,4.9564,4.9564,919440.0],["1994-07-22",4.9564,4.9859,4.9564,4.9712,882933.0],["1994-07-25",4.9712,5.0154,4.9712,4.9859,679541.0],["1994-07-26",4.9564,4.9564,4.9269,4.9269,832867.0],["1994-07-27",4.9122,4.9564,4.9122,4.9122,734300.0],["1994-07-28",4.9122,4.9712,4.8974,4.9712,553854.0],["1994-07-29",4.9564,5.0007,4.9564,4.9712,1324139.0],["1994-08-01",4.9712,4.9859,4.9269,4.9417,606006.0],["1994-08-02",4.9712,4.9859,4.9417,4.9712,870938.0],["1994-08-03",5.0007,5.0744,4.9859,5.0744,652422.0],["1994-08-04",5.0744,5.2072,5.0449,5.1187,937693.0],["1994-08-05",5.1039,5.1482,5.0449,5.1187,554897.0],["1994-08-08",5.1187,5.1334,5.0892,5.1187,744731.0],["1994-08-09",5.1187,5.2219,5.1187,5.1924,802098.0],["1994-08-10",5.2072,5.2662,5.2072,5.2219,1346043.0],["1994-08-11",5.2219,5.2367,5.1482,5.1629,954382.0],["1994-08-12",5.1777,5.2072,5.1629,5.1924,677454.0],["1994-08-15",5.2219,5.2219,5.1777,5.1777,717090.0],["1994-08-16",5.1924,5.2514,5.1924,5.2367,407307.0],["1994-08-17",5.2662,5.2809,5.2072,5.2219,649292.0],["1994-08-18",5.2219,5.2219,5.1187,5.1187,561156.0],["1994-08-19",5.1482,5.1777,5.1482,5.1482,813050.0],["1994-08-22",5.1482,5.1629,5.0302,5.0302,934042.0],["1994-08-23",5.0449,5.1629,5.0302,5.1334,749946.0],["1994-08-24",5.1629,5.1924,5.1187,5.1187,756726.0],["1994-08-25",5.1334,5.1334,5.0449,5.0597,688928.0],["1994-08-26",5.0892,5.1777,5.0892,5.1334,378624.0],["1994-08-29",5.1629,5.1629,5.1334,5.1482,980979.0],["1994-08-30",5.1629,5.1777,5.1482,5.1629,506396.0],["1994-08-31",5.1482,5.2219,5.0449,5.0597,800533.0],["1994-09-01",5.0892,5.1924,5.0892,5.1629,490229.0],["1994-09-02",5.1849,5.1849,5.1256,5.1256,611221.0],["1994-09-06",5.1256,5.1997,5.1256,5.1849,405221.0],["1994-09-07",5.2145,5.2293,5.1849,5.2145,494401.0],["1994-09-08",5.2145,5.3034,5.2145,5.3034,1170291.0],["1994-09-09",5.2886,5.2886,5.2145,5.2886,724913.0],["1994-09-12",5.2441,5.2441,5.17,5.2441,1642266.0],["1994-09-13",5.2441,5.3034,5.2441,5.2886,1407582.0],["1994-09-14",5.3034,5.333,5.2293,5.2589,511090.0],["1994-09-15",5.2589,5.333,5.2589,5.333,865202.0],["1994-09-16",5.3182,5.4663,5.3182,5.4219,1803416.0],["1994-09-19",5.4219,5.4811,5.4219,5.4367,898057.0],["1994-09-20",5.4071,5.4219,5.3478,5.3774,1062858.0],["1994-09-21",5.3923,5.4515,5.3923,5.4367,1016964.0],["1994-09-22",5.4367,5.4811,5.3626,5.4071,500138.0],["1994-09-23",5.4219,5.4515,5.4071,5.4515,932478.0],["1994-09-26",5.4515,5.4663,5.4219,5.4515,626346.0],["1994-09-27",5.4515,5.4959,5.4219,5.4811,2432891.0],["1994-09-28",5.4663,5.5996,5.4663,5.57,1782034.0],["1994-09-29",5.5848,5.5996,5.5552,5.5996,798969.0],["1994-09-30",5.6293,5.7182,5.6293,5.7182,1696505.0],["1994-10-03",5.7182,5.7182,5.5848,5.6589,820351.0],["1994-10-04",5.6293,5.6737,5.5256,5.5404,1418534.0],["1994-10-05",5.5404,5.5404,5.4959,5.4959,1190630.0],["1994-10-06",5.5108,5.5404,5.4515,5.4515,798969.0],["1994-10-07",5.4663,5.5108,5.4663,5.5108,1128569.0],["1994-10-10",5.5108,5.5552,5.4811,5.5404,626346.0],["1994-10-11",5.5552,5.6145,5.5404,5.6145,1207319.0],["1994-10-12",5.5996,5.6293,5.57,5.6145,658158.0],["1994-10-13",5.6293,5.6293,5.57,5.5848,2721813.0],["1994-10-14",5.5848,5.5848,5.5404,5.57,620609.0],["1994-10-17",5.5552,5.5552,5.5108,5.5256,734300.0],["1994-10-18",5.5256,5.5996,5.5256,5.57,708746.0],["1994-10-19",5.5996,5.6589,5.57,5.6293,567414.0],["1994-10-20",5.6293,5.6885,5.6293,5.6441,429732.0],["1994-10-21",5.6293,5.6441,5.57,5.5996,509004.0],["1994-10-24",5.5996,5.6441,5.5996,5.6293,336380.0],["1994-10-25",5.6293,5.6589,5.6145,5.6293,934564.0],["1994-10-26",5.6293,5.6737,5.6293,5.6441,401049.0],["1994-10-27",5.6293,5.6885,5.6293,5.6885,660766.0],["1994-10-28",5.6885,5.7033,5.6145,5.6145,1068073.0],["1994-10-31",5.6441,5.6885,5.5996,5.5996,866766.0],["1994-11-01",5.5996,5.6145,5.5108,5.5256,956989.0],["1994-11-02",5.5108,5.5404,5.4811,5.5404,738994.0],["1994-11-03",5.5404,5.5552,5.4811,5.4959,520477.0],["1994-11-04",5.4663,5.4811,5.4219,5.4219,707181.0],["1994-11-07",5.4515,5.4515,5.3478,5.3626,619044.0],["1994-11-08",5.3774,5.5256,5.3774,5.4811,658158.0],["1994-11-09",5.5256,5.5996,5.5256,5.5996,731693.0],["1994-11-10",5.6293,5.6885,5.5996,5.5996,725956.0],["1994-11-11",5.5848,5.5996,5.5108,5.5848,773936.0],["1994-11-14",5.5996,5.6589,5.5848,5.5996,871981.0],["1994-11-15",5.6145,5.6441,5.57,5.5848,1600545.0],["1994-11-16",5.5996,5.6293,5.5552,5.57,1008620.0],["1994-11-17",5.5848,5.6885,5.5848,5.6589,1035739.0],["1994-11-18",5.6293,5.6441,5.57,5.5848,1290240.0],["1994-11-21",5.57,5.5996,5.5404,5.5552,976807.0],["1994-11-22",5.5404,5.6145,5.5256,5.5404,835475.0],["1994-11-23",5.5404,5.57,5.4811,5.4959,751510.0],["1994-11-25",5.4959,5.5404,5.4959,5.5404,287358.0],["1994-11-28",5.5404,5.5848,5.5108,5.5552,565849.0],["1994-11-29",5.5552,5.5996,5.5256,5.57,793753.0],["1994-11-30",5.57,5.5996,5.5256,5.5996,1381506.0],["1994-12-01",5.5848,5.5848,5.4811,5.5108,1191152.0],["1994-12-02",5.5404,5.5848,5.4959,5.57,3850904.0],["1994-12-05",5.57,5.6441,5.57,5.6145,781758.0],["1994-12-06",5.6145,5.733,5.6145,5.733,651900.0],["1994-12-07",5.7033,5.7774,5.7033,5.7626,1395588.0],["1994-12-08",5.7626,5.7626,5.6293,5.6293,1717365.0],["1994-12-09",5.6145,5.6441,5.5848,5.5996,1432615.0],["1994-12-12",5.5996,5.6589,5.5996,5.6589,419824.0],["1994-12-13",5.6535,5.7577,5.6535,5.7279,886062.0],["1994-12-14",5.7428,5.8172,5.7428,5.8023,847470.0],["1994-12-15",5.8321,5.9362,5.8321,5.8916,2001594.0],["1994-12-16",5.9362,5.9362,5.847,5.8618,2809950.0],["1994-12-19",5.8916,5.8916,5.847,5.8618,1792464.0],["1994-12-20",5.8618,5.8767,5.8172,5.847,975764.0],["1994-12-21",5.847,5.8767,5.8321,5.8321,877718.0],["1994-12-22",5.8618,5.8767,5.8172,5.8321,576280.0],["1994-12-23",5.8321,5.8618,5.8321,5.8618,583059.0],["1994-12-27",5.8916,5.9213,5.8618,5.8767,1686596.0],["1994-12-28",5.8767,5.8767,5.8023,5.8172,803141.0],["1994-12-29",5.8321,5.8321,5.7428,5.7577,869895.0],["1994-12-30",5.7874,5.8172,5.6833,5.7131,1053470.0],["1995-01-03",5.7428,5.7726,5.7131,5.7428,529864.0],["1995-01-04",5.7131,5.8023,5.7131,5.8023,497530.0],["1995-01-05",5.7874,5.9213,5.7874,5.9213,1702763.0],["1995-01-06",5.9362,6.0701,5.9362,5.9809,1666778.0],["1995-01-09",5.9809,5.9809,5.9065,5.9065,686320.0],["1995-01-10",5.9213,5.9809,5.9213,5.9809,1501978.0],["1995-01-11",5.9809,5.9809,5.9213,5.9511,1290762.0],["1995-01-12",5.9213,5.9511,5.8023,5.8023,848513.0],["1995-01-13",5.8618,5.8916,5.8172,5.8321,875111.0],["1995-01-16",5.8618,5.9511,5.8321,5.9362,686320.0],["1995-01-17",5.9213,6.0106,5.9213,6.0106,346289.0],["1995-01-18",6.0106,6.1148,6.0106,6.085,722827.0],["1995-01-19",6.0701,6.1296,6.0106,6.1296,1225572.0],["1995-01-20",6.1148,6.1594,6.0255,6.0552,1228701.0],["1995-01-23",6.0106,6.0106,5.9362,5.9511,1107708.0],["1995-01-24",5.966,6.0701,5.966,6.0552,898057.0],["1995-01-25",6.0552,6.1743,6.0552,6.1743,706660.0],["1995-01-26",6.1445,6.1445,6.0701,6.085,702487.0],["1995-01-27",6.0999,6.1296,6.0701,6.085,1028437.0],["1995-01-30",6.0701,6.1445,6.0701,6.1148,1186458.0],["1995-01-31",6.1148,6.2784,6.1073,6.2487,1587507.0],["1995-02-01",6.2635,6.2933,6.2189,6.2338,1616190.0],["1995-02-02",6.2338,6.2338,6.204,6.204,1212534.0],["1995-02-03",6.204,6.2487,6.1445,6.1594,772893.0],["1995-02-06",6.1594,6.1594,6.0552,6.1148,1310058.0],["1995-02-07",6.1594,6.204,6.1445,6.1594,1947356.0],["1995-02-08",6.1743,6.1743,6.1445,6.1594,1058686.0],["1995-02-09",6.1891,6.1891,6.1445,6.1594,963769.0],["1995-02-10",6.1296,6.1445,6.085,6.1445,1893118.0],["1995-02-13",6.1594,6.1743,6.0999,6.1148,1130655.0],["1995-02-14",6.1148,6.1445,6.1148,6.1296,885019.0],["1995-02-15",6.1296,6.1594,6.1148,6.1445,594533.0],["1995-02-16",6.1296,6.1296,6.0701,6.1148,558548.0],["1995-02-17",6.1445,6.1445,6.0999,6.1148,2209680.0],["1995-02-21",6.1296,6.1445,6.0404,6.0701,1241218.0],["1995-02-22",6.0701,6.204,6.0701,6.1743,1011749.0],["1995-02-23",6.1891,6.2338,6.1594,6.1891,1150473.0],["1995-02-24",6.2189,6.2784,6.204,6.2784,713961.0],["1995-02-27",6.2784,6.2933,6.2338,6.2487,431819.0],["1995-02-28",6.2487,6.2933,6.1891,6.2487,719698.0],["1995-03-01",6.2338,6.2487,6.2189,6.2338,964812.0],["1995-03-02",6.3082,6.3528,6.2338,6.323,2010981.0],["1995-03-03",6.323,6.3974,6.3082,6.3677,1067030.0],["1995-03-06",6.3623,6.4519,6.3623,6.437,1672515.0],["1995-03-07",6.4071,6.4071,6.2876,6.3026,1041997.0],["1995-03-08",6.3324,6.3922,6.3324,6.3474,855814.0],["1995-03-09",6.3474,6.4818,6.3474,6.4818,862073.0],["1995-03-10",6.4519,6.4967,6.4071,6.4818,2771879.0],["1995-03-13",6.4519,6.6909,6.4519,6.6909,1037825.0],["1995-03-14",6.6909,6.8253,6.6909,6.7655,2095467.0],["1995-03-15",6.7655,6.7954,6.6461,6.6461,952296.0],["1995-03-16",6.6461,6.7058,6.6311,6.6759,1692854.0],["1995-03-17",6.7357,6.7357,6.6759,6.6909,2747889.0],["1995-03-20",6.7207,6.7207,6.6013,6.6162,1803938.0],["1995-03-21",6.6311,6.6311,6.5415,6.5415,953339.0],["1995-03-22",6.5714,6.6162,6.5565,6.6162,1431572.0],["1995-03-23",6.5863,6.6162,6.5714,6.5863,885541.0],["1995-03-24",6.6162,6.6162,6.5714,6.5863,1698591.0],["1995-03-27",6.5565,6.6013,6.5415,6.5565,643556.0],["1995-03-28",6.5863,6.6311,6.5714,6.6311,1919715.0],["1995-03-29",6.661,6.7207,6.6162,6.7058,1287111.0],["1995-03-30",6.7058,6.7357,6.4519,6.5415,1492069.0],["1995-03-31",6.5415,6.5565,6.4519,6.4818,1181764.0],["1995-04-03",6.4668,6.5565,6.4519,6.5565,464674.0],["1995-04-04",6.5565,6.6461,6.5565,6.6461,886584.0],["1995-04-05",6.6162,6.7207,6.6162,6.7207,1373162.0],["1995-04-06",6.6909,6.7655,6.6909,6.7506,1147344.0],["1995-04-07",6.7805,6.8103,6.7207,6.7207,459459.0],["1995-04-10",6.7506,6.7805,6.6461,6.661,658680.0],["1995-04-11",6.6759,6.7357,6.6311,6.7357,520998.0],["1995-04-12",6.7207,6.7954,6.6909,6.7954,810442.0],["1995-04-13",6.8701,6.9149,6.8552,6.9149,837040.0],["1995-04-17",6.9448,6.9597,6.8253,6.8402,908488.0],["1995-04-18",6.8701,6.885,6.8552,6.8701,891278.0],["1995-04-19",6.885,6.885,6.7357,6.7506,1273030.0],["1995-04-20",6.7207,6.7506,6.661,6.661,998189.0],["1995-04-21",6.6909,6.6909,6.5863,6.661,1901983.0],["1995-04-24",6.6909,6.7655,6.6909,6.6909,731171.0],["1995-04-25",6.7207,6.7506,6.7058,6.7506,1335613.0],["1995-04-26",6.7506,6.8402,6.6909,6.6909,1549436.0],["1995-04-27",6.7058,6.7058,6.6311,6.661,849035.0],["1995-04-28",6.661,6.6909,6.6311,6.661,569500.0],["1995-05-01",6.6909,6.7954,6.6461,6.7954,1036260.0],["1995-05-02",6.8103,6.885,6.7805,6.885,1091541.0],["1995-05-03",6.8701,6.9,6.8103,6.8103,1325704.0],["1995-05-04",6.8402,6.8701,6.8103,6.8402,1148909.0],["1995-05-05",6.8552,6.8701,6.8103,6.8253,1064422.0],["1995-05-08",6.8552,6.885,6.8253,6.8701,418781.0],["1995-05-09",6.8701,6.9149,6.8402,6.8552,645642.0],["1995-05-10",6.885,6.9149,6.8402,6.885,864680.0],["1995-05-11",6.9149,6.9149,6.8402,6.8552,1209926.0],["1995-05-12",6.8701,6.9,6.7058,6.7058,752553.0],["1995-05-15",6.7357,6.7805,6.6909,6.7655,637297.0],["1995-05-16",6.7954,6.8552,6.7655,6.8552,878240.0],["1995-05-17",6.8701,6.9896,6.8552,6.9,1283461.0],["1995-05-18",6.9298,6.9597,6.8103,6.8253,992453.0],["1995-05-19",6.8552,7.0194,6.8253,6.9896,2030799.0],["1995-05-22",6.9896,7.0642,6.8552,6.8552,1012270.0],["1995-05-23",6.8552,6.8701,6.7805,6.8701,1935882.0],["1995-05-24",6.8701,6.9746,6.8701,6.9746,701966.0],["1995-05-25",6.9896,7.0941,6.9746,7.0792,822437.0],["1995-05-26",7.0792,7.0792,6.9746,7.0792,824002.0],["1995-05-30",7.0493,7.0493,6.9597,6.9896,459981.0],["1995-05-31",7.0194,7.0493,6.8552,6.8701,1126483.0],["1995-06-01",6.9,6.9896,6.9,6.9746,885541.0],["1995-06-02",6.9597,6.9896,6.9298,6.9597,1044605.0],["1995-06-05",6.9448,6.9448,6.9149,6.9298,449029.0],["1995-06-06",6.8645,6.9094,6.8495,6.8795,667546.0],["1995-06-07",6.8495,6.9994,6.8195,6.9994,611221.0],["1995-06-08",6.9544,6.9844,6.8795,6.8795,1544742.0],["1995-06-09",6.8795,6.9094,6.8645,6.8945,976285.0],["1995-06-12",6.9094,6.9244,6.8795,6.8795,547074.0],["1995-06-13",6.8945,6.9844,6.8795,6.9694,793232.0],["1995-06-14",6.9844,7.0593,6.9694,7.0144,753075.0],["1995-06-15",6.9844,7.0593,6.9694,7.0593,567414.0],["1995-06-16",7.0893,7.0893,6.9994,7.0593,839647.0],["1995-06-19",7.0893,7.1043,7.0443,7.0443,590882.0],["1995-06-20",7.0144,7.0443,6.9394,6.9694,1551522.0],["1995-06-21",6.9994,7.0743,6.9394,7.0593,2116850.0],["1995-06-22",7.0743,7.0893,7.0293,7.0743,1422707.0],["1995-06-23",7.0893,7.1493,7.0743,7.1043,885541.0],["1995-06-26",7.1343,7.1343,7.0293,7.0743,565849.0],["1995-06-27",7.0443,7.0743,6.8945,6.8945,816700.0],["1995-06-28",6.8495,6.9694,6.8195,6.9244,1228180.0],["1995-06-29",6.9544,6.9844,6.8945,6.9094,648771.0],["1995-06-30",6.9394,7.0593,6.9394,6.9844,647728.0],["1995-07-03",6.9844,7.0144,6.9544,7.0144,583581.0],["1995-07-05",7.0293,7.0593,6.8645,6.8795,958032.0],["1995-07-06",6.8945,6.9694,6.7895,6.9544,1401846.0],["1995-07-07",6.9244,6.9244,6.7146,6.7296,1208362.0],["1995-07-10",6.7596,6.8045,6.6996,6.8045,1700155.0],["1995-07-11",6.8195,6.8945,6.7746,6.8045,1859740.0],["1995-07-12",6.8045,6.8945,6.7146,6.8645,1112402.0],["1995-07-13",6.8645,6.9244,6.8345,6.8645,1843052.0],["1995-07-14",6.8645,6.8945,6.7895,6.8345,751510.0],["1995-07-17",6.8195,6.9094,6.7746,6.8945,1410190.0],["1995-07-18",6.9244,6.9844,6.8945,6.9094,900665.0],["1995-07-19",6.8945,6.9244,6.8045,6.8795,1621406.0],["1995-07-20",6.8945,6.9094,6.7895,6.8795,1086848.0],["1995-07-21",6.8495,6.9244,6.8495,6.8795,1487375.0],["1995-07-24",6.9094,6.9694,6.8495,6.9094,759855.0],["1995-07-25",6.9244,6.9544,6.8945,6.9544,355677.0],["1995-07-26",6.9244,7.0593,6.9244,6.9844,694143.0],["1995-07-27",7.0144,7.2392,7.0144,7.2392,1687117.0],["1995-07-28",7.2242,7.2242,7.0743,7.1043,1289197.0],["1995-07-31",7.1193,7.1193,6.9844,7.0593,890756.0],["1995-08-01",7.0893,7.1193,7.0743,7.1193,475626.0],["1995-08-02",7.0893,7.1493,6.9994,6.9994,1070159.0],["1995-08-03",6.9844,6.9844,6.8945,6.9094,969506.0],["1995-08-04",6.9394,6.9994,6.9394,6.9544,876154.0],["1995-08-07",6.9544,6.9844,6.9244,6.9844,754639.0],["1995-08-08",6.9694,6.9844,6.9394,6.9544,439120.0],["1995-08-09",6.9694,7.0893,6.9694,7.0743,642513.0],["1995-08-10",7.0743,7.1642,7.0743,7.1193,539252.0],["1995-08-11",7.1193,7.1193,6.9994,7.0443,615394.0],["1995-08-14",7.0443,7.0443,6.9544,7.0293,550725.0],["1995-08-15",7.0443,7.0443,6.9694,7.0293,325950.0],["1995-08-16",7.0293,7.0593,6.9694,6.9844,423996.0],["1995-08-17",6.9694,6.9994,6.9394,6.9844,514740.0],["1995-08-18",7.0144,7.0443,6.9244,6.9394,692579.0],["1995-08-21",6.9544,6.9544,6.8945,6.9094,1364296.0],["1995-08-22",6.9244,6.9244,6.8495,6.8495,712918.0],["1995-08-23",6.8795,6.8795,6.7596,6.8345,1238088.0],["1995-08-24",6.8645,6.8645,6.8045,6.8195,758290.0],["1995-08-25",6.7895,6.7895,6.7296,6.7596,1716844.0],["1995-08-28",6.7895,6.7895,6.7446,6.7596,1760130.0],["1995-08-29",6.7596,6.7746,6.6846,6.7596,691536.0],["1995-08-30",6.7746,6.8345,6.7746,6.8195,805748.0],["1995-08-31",6.8345,6.8345,6.7596,6.7596,554897.0],["1995-09-01",6.7446,6.8795,6.6846,6.8795,689449.0],["1995-09-05",6.9094,6.9994,6.8795,6.9844,735343.0],["1995-09-06",6.9489,6.9639,6.8286,6.9188,1027394.0],["1995-09-07",6.9338,6.9338,6.8586,6.8586,1465471.0],["1995-09-08",6.8887,6.8887,6.6932,6.7684,2712947.0],["1995-09-11",6.7684,6.7834,6.7534,6.7684,1296499.0],["1995-09-12",6.7834,6.8286,6.7834,6.8286,606528.0],["1995-09-13",6.8737,6.9489,6.8737,6.9188,1123354.0],["1995-09-14",6.9489,7.0692,6.9489,7.0542,1511365.0],["1995-09-15",7.0692,7.0692,7.0241,7.0542,1697548.0],["1995-09-18",7.0692,7.0843,7.0391,7.0542,1806024.0],["1995-09-19",7.0542,7.0843,6.9489,6.979,923090.0],["1995-09-20",6.9489,7.1444,6.9489,7.1294,869895.0],["1995-09-21",7.1143,7.1444,7.0091,7.1294,1178114.0],["1995-09-22",7.0993,7.3249,7.0692,7.3099,1783077.0],["1995-09-25",7.34,7.4302,7.34,7.3851,2376045.0],["1995-09-26",7.3851,7.5054,7.37,7.4452,1370555.0],["1995-09-27",7.4302,7.5656,7.4152,7.5656,2081908.0],["1995-09-28",7.5656,7.6107,7.5204,7.6107,1345000.0],["1995-09-29",7.6107,7.6408,7.5505,7.5656,699358.0],["1995-10-02",7.5656,7.7912,7.5505,7.7912,1514494.0],["1995-10-03",7.7761,7.7761,7.5656,7.6408,1417491.0],["1995-10-04",7.6558,7.731,7.5054,7.5054,2194035.0],["1995-10-05",7.5355,7.5956,7.4753,7.5505,983587.0],["1995-10-06",7.5656,7.8062,7.5204,7.731,793753.0],["1995-10-09",7.7009,7.7009,7.6107,7.6257,638340.0],["1995-10-10",7.6257,7.6408,7.5204,7.5656,903273.0],["1995-10-11",7.5505,7.5656,7.5204,7.5505,533515.0],["1995-10-12",7.5806,7.716,7.5806,7.716,734300.0],["1995-10-13",7.731,7.8363,7.731,7.8213,1416448.0],["1995-10-16",7.8062,7.8062,7.6257,7.7761,1313709.0],["1995-10-17",7.7912,7.8513,7.7912,7.8062,1379420.0],["1995-10-18",7.8062,7.9115,7.7912,7.8213,1108752.0],["1995-10-19",7.8213,7.9416,7.7912,7.9265,822959.0],["1995-10-20",7.9115,7.9115,7.8213,7.8965,1036260.0],["1995-10-23",7.8664,7.9416,7.8062,7.8965,905880.0],["1995-10-24",7.9265,7.9717,7.8965,7.9115,782802.0],["1995-10-25",7.9416,8.0017,7.9115,7.9265,749946.0],["1995-10-26",7.9265,7.9867,7.8363,7.8513,1006534.0],["1995-10-27",7.8513,7.8664,7.7912,7.8213,1885816.0],["1995-10-30",7.8513,7.8664,7.8213,7.8363,725434.0],["1995-10-31",7.8513,7.9265,7.8213,7.8213,648771.0],["1995-11-01",7.8363,7.9717,7.8363,7.9717,864159.0],["1995-11-02",7.9416,7.9566,7.8513,7.8814,461024.0],["1995-11-03",7.8513,7.9717,7.8363,7.8664,350983.0],["1995-11-06",7.8363,7.8814,7.8062,7.8664,552811.0],["1995-11-07",7.8664,7.8814,7.7912,7.8814,821916.0],["1995-11-08",7.8814,7.9115,7.8062,7.9115,907966.0],["1995-11-09",7.8965,8.0018,7.8814,7.9867,638862.0],["1995-11-10",7.9717,8.0318,7.9566,8.0168,916311.0],["1995-11-13",8.0168,8.092,8.0018,8.0619,1160904.0],["1995-11-14",8.0318,8.1221,8.0318,8.092,1073810.0],["1995-11-15",8.077,8.077,8.0469,8.077,838604.0],["1995-11-16",8.077,8.1522,8.077,8.1221,687363.0],["1995-11-17",8.092,8.1973,8.092,8.1822,1000797.0],["1995-11-20",8.2123,8.2424,8.2123,8.2424,532472.0],["1995-11-21",8.2123,8.2875,8.2123,8.2875,843819.0],["1995-11-22",8.3176,8.3778,8.2274,8.2274,626867.0],["1995-11-24",8.2424,8.2424,8.2123,8.2274,374973.0],["1995-11-27",8.2574,8.2725,8.2424,8.2424,633125.0],["1995-11-28",8.2725,8.2725,8.1522,8.1672,819308.0],["1995-11-29",8.1973,8.3477,8.1822,8.3176,893364.0],["1995-11-30",8.3477,8.453,8.3026,8.3928,1226094.0],["1995-12-01",8.3928,8.4079,8.3026,8.3176,740558.0],["1995-12-04",8.3477,8.468,8.3026,8.453,1230787.0],["1995-12-05",8.4379,8.5733,8.4379,8.5432,1918672.0],["1995-12-06",8.5733,8.9042,8.5733,8.9042,1273552.0],["1995-12-07",8.8741,8.8741,8.7839,8.814,1034174.0],["1995-12-08",8.814,8.829,8.7388,8.7688,392183.0],["1995-12-11",8.7688,9.0396,8.7688,8.9944,815657.0],["1995-12-12",8.9644,9.1449,8.9644,9.0697,797404.0],["1995-12-13",9.0396,9.1449,8.9944,9.1148,771850.0],["1995-12-14",9.0822,9.0822,8.9313,9.0369,1630793.0],["1995-12-15",9.0369,9.0369,8.9162,8.9766,1420620.0],["1995-12-18",8.9313,8.9313,8.8257,8.8408,972113.0],["1995-12-19",8.8106,8.8106,8.6748,8.7955,656072.0],["1995-12-20",8.8106,8.8408,8.5692,8.5692,536123.0],["1995-12-21",8.5843,8.6296,8.5692,8.6296,492836.0],["1995-12-22",8.6447,9.0068,8.6296,8.9012,1406018.0],["1995-12-26",8.9162,8.9464,8.8408,8.9464,644599.0],["1995-12-27",8.9464,8.9464,8.8559,8.871,196092.0],["1995-12-28",8.9011,8.9766,8.8559,8.9464,679019.0],["1995-12-29",8.9917,9.052,8.9766,9.052,445900.0],["1996-01-02",9.0218,9.2029,8.9917,9.1425,1398195.0],["1996-01-03",9.1727,9.3688,9.1727,9.3688,868852.0],["1996-01-04",9.3688,9.4594,9.2481,9.2783,857379.0],["1996-01-05",9.2632,9.2632,8.9917,9.0068,888670.0],["1996-01-08",8.9766,9.1576,8.9464,9.1576,696751.0],["1996-01-09",9.1576,9.2783,9.1576,9.2331,1310058.0],["1996-01-10",9.2029,9.3236,9.052,9.0671,1354909.0],["1996-01-11",9.0973,9.1425,9.0218,9.052,1081632.0],["1996-01-12",9.052,9.0822,8.8861,8.9464,1285025.0],["1996-01-15",8.9464,9.2934,8.9464,9.2783,856336.0],["1996-01-16",9.3085,9.3537,9.2029,9.2934,876154.0],["1996-01-17",9.3085,9.4744,9.2934,9.399,885541.0],["1996-01-18",9.399,9.6253,9.2632,9.6253,789581.0],["1996-01-19",9.565,9.8365,9.565,9.7158,1378899.0],["1996-01-22",9.7309,9.7309,9.6102,9.6555,878240.0],["1996-01-23",9.6253,9.6404,9.5197,9.6102,555940.0],["1996-01-24",9.6253,9.8063,9.6253,9.7762,1516580.0],["1996-01-25",9.746,9.912,9.7309,9.8667,821394.0],["1996-01-26",9.8969,10.0779,9.8667,10.0628,1334570.0],["1996-01-29",10.0326,10.3193,10.0326,10.274,1241218.0],["1996-01-30",10.2589,10.3947,10.2288,10.3646,1182807.0],["1996-01-31",10.3344,10.4551,10.259,10.4249,1374727.0],["1996-02-01",10.4249,10.4249,10.2439,10.259,1350215.0],["1996-02-02",10.259,10.2891,10.1986,10.2891,866766.0],["1996-02-05",10.274,10.5607,10.2288,10.5607,1104579.0],["1996-02-06",10.5305,10.5305,10.3646,10.4249,1136914.0],["1996-02-07",10.3947,10.4249,10.3193,10.4249,1568211.0],["1996-02-08",10.4249,10.7417,10.3796,10.7266,932478.0],["1996-02-09",10.6663,10.6663,10.4702,10.4702,783845.0],["1996-02-12",10.4852,10.5758,10.3646,10.5305,736386.0],["1996-02-13",10.5305,10.7568,10.5305,10.6814,842255.0],["1996-02-14",10.6512,10.7568,10.44,10.4702,810442.0],["1996-02-15",10.44,10.5456,10.4249,10.4702,718655.0],["1996-02-16",10.5003,10.5305,10.3495,10.3796,729606.0],["1996-02-20",10.3495,10.3495,10.0779,10.093,916311.0],["1996-02-21",10.0628,10.1684,9.9874,10.093,1756479.0],["1996-02-22",10.1232,10.3495,10.093,10.3495,1588550.0],["1996-02-23",10.3796,10.3796,10.1383,10.3344,1149430.0],["1996-02-26",10.3193,10.3193,10.1835,10.2137,843298.0],["1996-02-27",10.1986,10.2137,10.1081,10.1081,948123.0],["1996-02-28",10.1232,10.1835,9.9874,9.9874,1525968.0],["1996-02-29",9.9874,10.0779,9.8969,9.8969,1774733.0],["1996-03-01",9.927,10.1986,9.927,10.1986,886584.0],["1996-03-04",10.1684,10.3344,10.1383,10.3042,804705.0],["1996-03-05",10.274,10.3193,10.1835,10.1835,816179.0],["1996-03-06",10.1811,10.1962,10.1055,10.1357,751510.0],["1996-03-07",10.1055,10.5139,10.0752,10.4837,1150995.0],["1996-03-08",10.4534,10.4534,10.1055,10.166,1863912.0],["1996-03-11",10.1357,10.1962,9.9844,10.1962,1318403.0],["1996-03-12",10.166,10.166,9.8332,10.0298,1036782.0],["1996-03-13",10.0298,10.0449,9.8332,10.0147,1055035.0],["1996-03-14",10.0147,10.1206,9.9844,10.0298,929349.0],["1996-03-15",9.9996,10.2265,9.9996,10.0752,1153081.0],["1996-03-18",10.0449,10.1206,10.0449,10.0449,1396109.0],["1996-03-19",10.0147,10.0298,9.7273,9.8029,1136392.0],["1996-03-20",9.8332,9.8634,9.6667,9.7273,1158817.0],["1996-03-21",9.7575,9.8029,9.697,9.7878,1749178.0],["1996-03-22",9.818,10.1508,9.7726,10.0601,1648003.0],["1996-03-25",10.0903,10.2265,10.0449,10.0449,1008620.0],["1996-03-26",10.0147,10.1811,9.9844,10.0752,1188544.0],["1996-03-27",10.0752,10.1206,9.9542,9.9693,1024787.0],["1996-03-28",9.9693,10.0298,9.9693,10.0298,721784.0],["1996-03-29",10.0601,10.1206,9.9088,9.9088,1245911.0],["1996-04-01",9.939,9.9844,9.8634,9.9239,615394.0],["1996-04-02",9.9239,9.939,9.8634,9.9239,713961.0],["1996-04-03",9.9239,9.9542,9.8785,9.9239,646163.0],["1996-04-04",9.9239,9.9844,9.8483,9.9693,760376.0],["1996-04-08",9.939,9.939,9.7726,9.8029,1292848.0],["1996-04-09",9.818,9.818,9.5457,9.576,1270944.0],["1996-04-10",9.576,9.6365,9.4398,9.4701,1015399.0],["1996-04-11",9.5155,9.576,9.3037,9.3793,1495719.0],["1996-04-12",9.3793,9.5911,9.3793,9.5306,814093.0],["1996-04-15",9.5306,9.6516,9.5003,9.6516,763505.0],["1996-04-16",9.6365,9.7121,9.6214,9.6214,1106665.0],["1996-04-17",9.6516,9.697,9.5457,9.576,765070.0],["1996-04-18",9.6365,9.7575,9.6062,9.7273,2027148.0],["1996-04-19",9.7575,9.8029,9.7273,9.8029,1063901.0],["1996-04-22",9.818,9.9239,9.818,9.8937,1537962.0],["1996-04-23",9.8937,9.9088,9.8634,9.9088,872503.0],["1996-04-24",9.8937,9.9088,9.6819,9.697,1338742.0],["1996-04-25",9.6819,9.7121,9.5911,9.6062,1452955.0],["1996-04-26",9.6214,9.6214,9.5155,9.5306,1017486.0],["1996-04-29",9.4398,9.576,9.4398,9.4852,1483724.0],["1996-04-30",9.5003,9.8332,9.5003,9.7575,1468079.0],["1996-05-01",9.7424,9.8785,9.697,9.7726,1058686.0],["1996-05-02",9.7273,9.7273,9.5609,9.5609,844862.0],["1996-05-03",9.576,9.576,9.3944,9.455,1021658.0],["1996-05-06",9.4701,9.4701,9.3037,9.4096,765591.0],["1996-05-07",9.3944,9.3944,9.1978,9.2432,1014356.0],["1996-05-08",9.2129,9.2129,9.0768,9.107,2158050.0],["1996-05-09",9.107,9.5155,9.0616,9.455,2099640.0],["1996-05-10",9.455,9.455,9.3037,9.3793,1463385.0],["1996-05-13",9.3944,9.7273,9.3944,9.6819,674847.0],["1996-05-14",9.7121,9.7273,9.6214,9.6667,814614.0],["1996-05-15",9.6819,9.8029,9.6819,9.7878,902230.0],["1996-05-16",9.7878,10.0147,9.7878,10.0147,1301714.0],["1996-05-17",10.0449,10.166,10.0449,10.166,1020093.0],["1996-05-20",10.166,10.2265,10.0147,10.0449,1030524.0],["1996-05-21",10.0449,10.1508,10.0449,10.0752,1802895.0],["1996-05-22",10.0903,10.1811,10.0903,10.1206,976807.0],["1996-05-23",10.1508,10.3172,10.1508,10.2567,1418534.0],["1996-05-24",10.2567,10.3475,10.2114,10.2114,858422.0],["1996-05-28",10.2114,10.2416,10.166,10.2416,789060.0],["1996-05-29",10.2416,10.3021,10.2416,10.3021,690492.0],["1996-05-30",10.3021,10.3172,10.166,10.2265,1250605.0],["1996-05-31",10.2567,10.287,10.1962,10.287,845384.0],["1996-06-03",10.2719,10.287,10.0601,10.1357,1293891.0],["1996-06-04",10.166,10.2114,10.1508,10.1508,564285.0],["1996-06-05",10.1484,10.3153,10.1484,10.3153,574715.0],["1996-06-06",10.3153,10.376,10.2091,10.2394,685277.0],["1996-06-07",10.2091,10.2849,10.0422,10.2243,1386722.0],["1996-06-10",10.2394,10.3153,10.1939,10.2091,855814.0],["1996-06-11",10.2394,10.2849,10.1181,10.1484,513176.0],["1996-06-12",10.1484,10.1788,10.1332,10.1636,303525.0],["1996-06-13",10.1332,10.2091,10.1029,10.1636,426082.0],["1996-06-14",10.1636,10.1788,9.9967,10.0271,935085.0],["1996-06-17",10.0422,10.0422,9.8905,9.8905,586710.0],["1996-06-18",9.8905,9.8905,9.6933,9.6933,1028437.0],["1996-06-19",9.6933,9.6933,9.5265,9.6478,1178114.0],["1996-06-20",9.6782,9.7237,9.6175,9.6326,795840.0],["1996-06-21",9.6326,9.663,9.6175,9.663,925176.0],["1996-06-24",9.6933,9.7388,9.5416,9.572,1019572.0],["1996-06-25",9.6023,9.8299,9.6023,9.754,1905113.0],["1996-06-26",9.754,9.754,9.6478,9.663,856336.0],["1996-06-27",9.663,9.754,9.6327,9.7237,845905.0],["1996-06-28",9.7085,9.7995,9.7085,9.7388,760376.0],["1996-07-01",9.7388,9.7388,9.6933,9.7237,733257.0],["1996-07-02",9.7388,9.8602,9.7388,9.8299,1651654.0],["1996-07-03",9.8147,9.8299,9.7085,9.7388,1691289.0],["1996-07-05",9.7085,9.7085,9.5416,9.5416,724913.0],["1996-07-08",9.4809,9.4809,9.2837,9.3444,1842009.0],["1996-07-09",9.3444,9.4203,9.2838,9.2989,764027.0],["1996-07-10",9.3141,9.3141,9.1472,9.1624,1099886.0],["1996-07-11",9.1624,9.1624,8.9197,8.9652,1144736.0],["1996-07-12",8.9652,9.0562,8.9197,9.0562,1103015.0],["1996-07-15",9.0714,9.0714,8.8893,8.8893,1341349.0],["1996-07-16",8.9045,8.9045,8.586,8.677,1602109.0],["1996-07-17",8.8287,9.0865,8.8287,8.9955,1323096.0],["1996-07-18",8.95,9.3596,8.95,9.3596,1849831.0],["1996-07-19",9.3293,9.3596,9.1169,9.2837,1780469.0],["1996-07-22",9.2534,9.2534,9.0259,9.041,1265208.0],["1996-07-23",9.0562,9.0865,8.7983,8.8135,2417245.0],["1996-07-24",8.6618,8.859,8.6163,8.8438,1659477.0],["1996-07-25",8.8438,9.0865,8.8438,9.0714,1250605.0],["1996-07-26",9.0865,9.1624,9.0714,9.0865,1419056.0],["1996-07-29",9.0865,9.1169,9.0107,9.0714,635211.0],["1996-07-30",9.0714,9.1321,8.9955,9.1017,673282.0],["1996-07-31",9.1017,9.1017,8.9955,9.0562,683713.0],["1996-08-01",9.041,9.4354,9.041,9.4354,1578641.0],["1996-08-02",9.4658,9.7692,9.4658,9.754,1386722.0],["1996-08-05",9.7237,9.8147,9.7085,9.754,588796.0],["1996-08-06",9.7237,10.0119,9.7237,9.9512,1067551.0],["1996-08-07",9.9815,10.0877,9.9815,10.0574,821916.0],["1996-08-08",10.0271,10.0726,9.9815,10.0726,594533.0],["1996-08-09",10.0726,10.1636,10.0574,10.0726,313434.0],["1996-08-12",10.0726,10.2091,10.0422,10.2091,521520.0],["1996-08-13",10.2243,10.2243,10.0574,10.1484,583059.0],["1996-08-14",10.1332,10.1939,10.0422,10.1332,561156.0],["1996-08-15",10.1636,10.1636,10.0119,10.1332,962204.0],["1996-08-16",10.1939,10.1939,10.1029,10.1636,395312.0],["1996-08-19",10.1939,10.3153,10.1332,10.2546,629735.0],["1996-08-20",10.1939,10.2546,10.1029,10.2546,887366.0],["1996-08-21",10.2546,10.2849,10.0726,10.1332,354112.0],["1996-08-22",10.1332,10.2243,10.1332,10.1939,360110.0],["1996-08-23",10.1636,10.1939,9.9815,10.1029,675629.0],["1996-08-26",10.1636,10.1939,10.0422,10.1029,578105.0],["1996-08-27",10.1029,10.1332,10.0422,10.0726,394269.0],["1996-08-28",10.0422,10.1332,10.0119,10.1029,486057.0],["1996-08-29",10.1029,10.1029,9.9815,10.0422,588796.0],["1996-08-30",10.0422,10.1029,9.8905,9.9209,532472.0],["1996-09-03",9.8602,10.0119,9.7692,9.8602,556983.0],["1996-09-04",9.9209,10.0422,9.8905,10.0422,780715.0],["1996-09-05",10.0398,10.1311,9.9789,9.9789,618262.0],["1996-09-06",10.0702,10.1006,9.9789,10.1006,530647.0],["1996-09-09",10.1615,10.4961,10.1006,10.4657,1242521.0],["1996-09-10",10.4961,10.6483,10.4961,10.4961,907184.0],["1996-09-11",10.557,10.6787,10.5266,10.557,1190109.0],["1996-09-12",10.5874,10.6483,10.4962,10.5266,573150.0],["1996-09-13",10.5874,10.77,10.5874,10.7091,407568.0],["1996-09-16",10.77,10.8308,10.7091,10.7395,428429.0],["1996-09-17",10.7395,10.77,10.4657,10.4657,940561.0],["1996-09-18",10.4961,10.5874,10.4353,10.4961,473019.0],["1996-09-19",10.5266,10.557,10.4049,10.5266,332730.0],["1996-09-20",10.5266,10.6483,10.4961,10.6178,820090.0],["1996-09-23",10.5266,10.6483,10.4961,10.557,489447.0],["1996-09-24",10.5266,10.557,10.4353,10.4353,639123.0],["1996-09-25",10.5266,10.557,10.344,10.3745,906141.0],["1996-09-26",10.4049,10.5874,10.344,10.5266,876414.0],["1996-09-27",10.557,10.7395,10.4657,10.7091,796622.0],["1996-09-30",10.77,10.9221,10.7395,10.77,834171.0],["1996-10-01",10.77,10.77,10.4657,10.4961,637558.0],["1996-10-02",10.6787,10.8004,10.5874,10.6787,677715.0],["1996-10-03",10.7091,10.8004,10.6787,10.7395,586449.0],["1996-10-04",10.7395,10.9525,10.6787,10.6787,531950.0],["1996-10-07",10.7091,10.8612,10.6483,10.8004,764809.0],["1996-10-08",10.8612,10.8612,10.8004,10.8308,795840.0],["1996-10-09",10.8308,10.9221,10.5874,10.6787,449289.0],["1996-10-10",10.7091,10.7395,10.557,10.6787,513958.0],["1996-10-11",10.6787,10.8308,10.6483,10.8004,361935.0],["1996-10-14",10.8308,10.9829,10.77,10.8612,533254.0],["1996-10-15",10.8917,10.9221,10.77,10.8612,540555.0],["1996-10-16",10.9221,10.9221,10.6483,10.7395,637819.0],["1996-10-17",10.7395,10.8612,10.7395,10.8308,511872.0],["1996-10-18",10.8917,11.0742,10.8004,10.9525,651900.0],["1996-10-21",11.0133,11.0438,10.8308,10.8612,691275.0],["1996-10-22",10.8612,11.0742,10.8004,10.8004,608092.0],["1996-10-23",10.8004,10.8004,10.557,10.5874,459459.0],["1996-10-24",10.5266,10.7395,10.4049,10.6483,1222704.0],["1996-10-25",10.6178,10.6787,10.5266,10.6178,397137.0],["1996-10-28",10.557,10.6483,10.4049,10.4353,867809.0],["1996-10-29",10.4353,10.5874,10.4049,10.557,1575773.0],["1996-10-30",10.6178,10.6787,10.2528,10.2528,979936.0],["1996-10-31",10.3136,10.7091,10.2832,10.5874,831303.0],["1996-11-01",10.6787,10.7395,10.4961,10.4961,662330.0],["1996-11-04",10.5266,10.6483,10.4961,10.6178,615133.0],["1996-11-05",10.6178,10.77,10.6178,10.7091,779151.0],["1996-11-06",10.7395,10.8004,10.6787,10.6787,1186719.0],["1996-11-07",10.7091,10.77,10.6787,10.7091,1233395.0],["1996-11-08",10.7091,10.7091,10.4049,10.5266,1455823.0],["1996-11-11",10.557,10.557,10.4049,10.4657,1007316.0],["1996-11-12",10.4049,10.4049,9.8877,10.0094,1463385.0],["1996-11-13",10.0398,10.0702,9.7356,9.7356,2025584.0],["1996-11-14",9.766,9.9789,9.766,9.9485,1168987.0],["1996-11-15",9.9789,10.0094,9.5226,9.7356,2680613.0],["1996-11-18",9.766,9.8573,9.7356,9.8268,1736140.0],["1996-11-19",9.8268,9.8877,9.6443,9.7356,1670950.0],["1996-11-20",9.6747,9.766,9.4922,9.6139,1404975.0],["1996-11-21",9.6139,9.6443,9.4617,9.5226,2702517.0],["1996-11-22",9.5226,9.553,9.0054,9.4922,3803445.0],["1996-11-25",9.6139,9.9181,9.4922,9.7964,4093150.0],["1996-11-26",9.7964,10.0398,9.766,9.9789,2060786.0],["1996-11-27",10.0398,10.2528,9.9181,10.2223,1439917.0],["1996-11-29",10.2223,10.3745,10.2223,10.2223,681105.0],["1996-12-02",10.2223,10.3745,10.2223,10.3136,1184893.0],["1996-12-03",10.2528,10.3745,10.2223,10.2223,1774733.0],["1996-12-04",10.2223,10.2528,10.1006,10.1919,1561170.0],["1996-12-05",10.2528,10.344,10.2223,10.3136,1057121.0],["1996-12-06",10.2223,10.2832,9.9789,10.1311,934825.0],["1996-12-09",10.1615,10.344,10.1311,10.3136,813310.0],["1996-12-10",10.557,10.5874,10.344,10.3745,1356734.0],["1996-12-11",10.3745,10.4049,10.2223,10.3745,1085283.0],["1996-12-12",10.4977,10.5588,10.4062,10.4062,1251909.0],["1996-12-13",10.4062,10.4672,10.3452,10.4062,1175506.0],["1996-12-16",10.4062,10.4367,10.1315,10.1315,1831317.0],["1996-12-17",10.1926,10.4367,10.1926,10.2536,1832361.0],["1996-12-18",10.2841,10.4367,10.2536,10.4367,909531.0],["1996-12-19",10.4672,10.7114,10.4367,10.5588,1129873.0],["1996-12-20",10.8334,10.8334,10.4977,10.6503,1725710.0],["1996-12-23",10.6198,10.7114,10.5893,10.7114,587232.0],["1996-12-24",10.6503,10.7419,10.6503,10.7419,201046.0],["1996-12-26",10.8029,10.8945,10.8029,10.8029,768460.0],["1996-12-27",10.8029,10.8029,10.7419,10.8029,229208.0],["1996-12-30",10.8029,10.8334,10.7419,10.7724,513176.0],["1996-12-31",10.7724,10.8639,10.5893,10.5893,637819.0],["1997-01-02",10.5893,10.6503,10.4062,10.5893,1075113.0],["1997-01-03",10.5588,10.8945,10.5588,10.8639,787495.0],["1997-01-06",10.925,10.9555,10.7114,10.7114,714482.0],["1997-01-07",10.8639,10.986,10.6503,10.986,1632358.0],["1997-01-08",10.986,11.1691,10.925,11.0776,1552826.0],["1997-01-09",11.047,11.1386,10.8945,11.0776,762723.0],["1997-01-10",10.986,11.1691,10.9555,11.1386,1027134.0],["1997-01-13",11.1996,11.2607,11.1691,11.2302,1292327.0],["1997-01-14",11.2607,11.2607,11.1996,11.2607,1103015.0],["1997-01-15",11.2607,11.2607,11.1691,11.2607,791667.0],["1997-01-16",11.2301,11.4132,11.1996,11.3827,895711.0],["1997-01-17",11.4132,11.4438,11.1996,11.2912,901969.0],["1997-01-20",11.2607,11.4132,11.1996,11.3522,536383.0],["1997-01-21",11.2912,11.5658,11.1996,11.5658,1536659.0],["1997-01-22",11.5963,11.8405,11.5963,11.8405,1473816.0],["1997-01-23",12.1456,12.5729,12.0236,12.0846,2685567.0],["1997-01-24",12.1456,12.1762,11.7184,12.0846,1146822.0],["1997-01-27",12.0846,12.2067,12.0236,12.1151,1168205.0],["1997-01-28",12.1151,12.1762,11.7794,11.81,1139000.0],["1997-01-29",11.871,11.932,11.7489,11.932,861290.0],["1997-01-30",11.932,12.0236,11.871,11.9625,982804.0],["1997-01-31",11.932,12.0846,11.9015,12.0236,1378638.0],["1997-02-03",12.0541,12.0541,11.871,11.9625,596619.0],["1997-02-04",11.9625,12.0846,11.932,12.0236,548118.0],["1997-02-05",12.0846,12.1762,11.871,11.932,586971.0],["1997-02-06",11.871,11.932,11.7489,11.81,746295.0],["1997-02-07",11.9015,12.0541,11.8405,12.0236,1022701.0],["1997-02-10",11.9625,12.0846,11.9015,11.932,987498.0],["1997-02-11",11.9931,12.1151,11.9015,12.0846,914225.0],["1997-02-12",12.0846,12.2372,12.0541,12.0541,780715.0],["1997-02-13",12.0541,12.2677,12.0541,12.2067,876675.0],["1997-02-14",12.1762,12.2067,12.0846,12.0846,751510.0],["1997-02-18",12.1456,12.3898,12.0846,12.3898,821394.0],["1997-02-19",12.3898,12.6034,12.3592,12.4813,947863.0],["1997-02-20",12.4813,12.5118,12.0846,12.1456,536383.0],["1997-02-21",12.2067,12.2372,12.0846,12.2067,568457.0],["1997-02-24",12.2677,12.3287,12.0846,12.2982,600530.0],["1997-02-25",12.3593,12.3593,12.0846,12.2067,403135.0],["1997-02-26",12.2677,12.2677,11.932,12.0541,525692.0],["1997-02-27",12.0541,12.2677,12.0236,12.1762,670935.0],["1997-02-28",12.1151,12.2372,12.0236,12.0236,432601.0],["1997-03-03",12.0236,12.1762,11.9931,12.1762,353330.0],["1997-03-04",12.2067,12.2677,12.0541,12.0846,391401.0],["1997-03-05",12.0552,12.147,11.994,12.0858,596097.0],["1997-03-06",12.0858,12.1164,11.9022,11.9328,886845.0],["1997-03-07",11.9328,12.0552,11.9328,11.994,1134828.0],["1997-03-10",12.0552,12.0858,11.9175,12.0246,802359.0],["1997-03-11",11.9634,12.0246,11.8105,11.9023,825305.0],["1997-03-12",11.8717,11.9023,11.5045,11.6881,987237.0],["1997-03-13",11.6269,11.7187,11.5351,11.5963,785931.0],["1997-03-14",11.6575,11.8411,11.5657,11.7187,757247.0],["1997-03-17",11.7187,11.8411,11.5963,11.7799,1026612.0],["1997-03-18",11.8411,11.8411,11.6269,11.6269,425821.0],["1997-03-19",11.6269,11.7799,11.5963,11.6881,721262.0],["1997-03-20",11.7187,11.7187,11.5045,11.5657,1038086.0],["1997-03-21",11.6575,11.7187,11.5351,11.5351,878500.0],["1997-03-24",11.5351,11.5657,11.2291,11.3821,988020.0],["1997-03-25",11.4433,11.5351,11.3821,11.3821,767677.0],["1997-03-26",11.3821,11.7187,11.3821,11.6269,834171.0],["1997-03-27",11.6575,11.7187,11.3209,11.3209,586188.0],["1997-03-31",11.2597,11.2597,10.8926,11.0149,1240957.0],["1997-04-01",10.9537,11.0455,10.709,10.9231,1020354.0],["1997-04-02",10.9231,11.1679,10.709,10.9843,620870.0],["1997-04-03",10.9231,10.9843,10.8008,10.8619,487360.0],["1997-04-04",10.8314,11.1985,10.7396,11.1373,915528.0],["1997-04-07",11.0761,11.5045,11.0761,11.3209,744731.0],["1997-04-08",11.2903,11.5351,11.2903,11.3515,826609.0],["1997-04-09",11.3821,11.3821,11.1067,11.1679,444335.0],["1997-04-10",11.2291,11.2291,11.1067,11.1373,734822.0],["1997-04-11",11.0761,11.0761,10.6172,10.6172,949688.0],["1997-04-14",10.6172,10.8314,10.4642,10.8008,795579.0],["1997-04-15",10.8619,11.1067,10.8619,10.9231,806009.0],["1997-04-16",10.9843,11.2291,10.9537,11.0455,593751.0],["1997-04-17",11.1067,11.3515,10.9843,10.9843,1457127.0],["1997-04-18",11.1067,11.1067,10.7702,10.8008,880847.0],["1997-04-21",10.8619,11.0761,10.8008,10.8619,957771.0],["1997-04-22",10.9231,11.1067,10.9231,10.9843,1482160.0],["1997-04-23",10.9843,11.4433,10.9843,11.4433,791928.0],["1997-04-24",11.3821,11.4127,10.9537,11.0455,637819.0],["1997-04-25",11.1067,11.1373,10.8619,10.8925,465717.0],["1997-04-28",10.8619,10.8619,10.709,10.7702,1138478.0],["1997-04-29",10.7702,11.1067,10.7702,11.0761,1177592.0],["1997-04-30",11.0761,11.4127,11.0455,11.2597,1117357.0],["1997-05-01",11.2291,11.2903,10.9843,10.9843,875371.0],["1997-05-02",10.9843,11.3821,10.9843,11.3209,877457.0],["1997-05-05",11.3515,11.7493,11.3515,11.7187,909531.0],["1997-05-06",11.7187,11.7493,11.5351,11.6269,1033392.0],["1997-05-07",11.5657,11.7493,11.5045,11.6269,579930.0],["1997-05-08",11.5963,11.8717,11.5963,11.6269,758290.0],["1997-05-09",11.6575,11.7799,11.4739,11.6575,527778.0],["1997-05-12",11.6881,11.9328,11.6881,11.7493,824262.0],["1997-05-13",11.8105,11.9634,11.7493,11.8717,616697.0],["1997-05-14",11.9328,12.0246,11.8717,11.8717,656854.0],["1997-05-15",11.9328,12.0858,11.8411,12.0858,619566.0],["1997-05-16",12.0858,12.0858,11.9022,11.9328,443814.0],["1997-05-19",11.9328,11.9634,11.8105,11.9328,235206.0],["1997-05-20",11.9634,12.147,11.7493,12.147,453201.0],["1997-05-21",12.1164,12.1164,11.6881,11.9023,935868.0],["1997-05-22",11.9328,12.0858,11.6881,11.7187,827652.0],["1997-05-23",11.7799,12.147,11.7799,12.147,472497.0],["1997-05-27",12.1164,12.147,11.8716,11.994,1281896.0],["1997-05-28",12.0552,12.1776,11.7493,11.9023,1131698.0],["1997-05-29",11.9634,12.2082,11.9328,12.1164,589057.0],["1997-05-30",12.0552,12.1164,11.994,12.0552,1318403.0],["1997-06-02",12.0246,12.2388,12.0246,12.1164,529343.0],["1997-06-03",12.1164,12.2694,12.1164,12.147,528561.0],["1997-06-04",12.1176,12.2096,12.0562,12.0869,440945.0],["1997-06-05",12.0869,12.1483,11.9335,11.9335,812528.0],["1997-06-06",11.9949,12.0255,11.7801,11.8415,1722059.0],["1997-06-09",11.9642,11.9949,11.6881,11.7188,1551000.0],["1997-06-10",11.7494,11.9028,11.6881,11.8415,1035217.0],["1997-06-11",11.9028,12.363,11.9028,12.363,1188805.0],["1997-06-12",12.4857,13.0072,12.3937,12.8232,2300946.0],["1997-06-13",12.7618,12.9765,12.7004,12.8232,796622.0],["1997-06-16",12.7925,12.8845,12.5777,12.7618,427646.0],["1997-06-17",12.7004,12.9152,12.5777,12.8538,565328.0],["1997-06-18",12.7925,12.8538,12.7004,12.8232,437816.0],["1997-06-19",12.8538,13.0379,12.7311,12.9152,580713.0],["1997-06-20",12.9152,13.0686,12.8232,12.8845,1019832.0],["1997-06-23",12.8232,12.8232,12.455,12.455,563242.0],["1997-06-24",12.4704,12.9765,12.4397,12.9459,776543.0],["1997-06-25",12.9152,12.9305,12.5164,12.7618,693882.0],["1997-06-26",12.7311,12.9459,12.6391,12.8692,706138.0],["1997-06-27",12.9305,13.0379,12.8845,12.9765,971592.0],["1997-06-30",13.0379,13.0379,12.4243,12.4243,1585682.0],["1997-07-01",12.5164,13.0532,12.5164,13.0532,998972.0],["1997-07-02",12.9919,13.176,12.9152,13.176,964812.0],["1997-07-03",13.2373,13.5287,13.2373,13.5134,1070420.0],["1997-07-07",13.4674,13.6208,13.2987,13.3293,1210448.0],["1997-07-08",13.3907,13.5747,13.3447,13.5594,639644.0],["1997-07-09",13.5594,13.5901,13.222,13.2987,885802.0],["1997-07-10",13.36,13.4674,13.2526,13.2526,1004969.0],["1997-07-11",13.3753,13.5441,13.268,13.5441,1018007.0],["1997-07-14",13.4981,13.5594,13.36,13.3907,551768.0],["1997-07-15",13.36,13.5594,13.268,13.5594,976285.0],["1997-07-16",13.5594,13.5594,13.4674,13.5134,687363.0],["1997-07-17",13.5134,13.6361,13.3447,13.3447,996364.0],["1997-07-18",13.406,13.406,13.0072,13.0226,737169.0],["1997-07-21",13.0839,13.0839,12.8232,12.8538,594533.0],["1997-07-22",13.222,13.4674,13.222,13.3447,1456084.0],["1997-07-23",13.3753,13.6054,13.2987,13.4214,1010445.0],["1997-07-24",13.6208,13.6514,13.1913,13.222,964030.0],["1997-07-25",13.222,13.36,13.1606,13.2526,632604.0],["1997-07-28",13.314,13.4674,13.222,13.2526,528561.0],["1997-07-29",13.2526,13.2526,13.0686,13.176,673804.0],["1997-07-30",13.1453,13.3447,13.0686,13.1299,514219.0],["1997-07-31",13.0993,13.2526,13.0839,13.1606,721001.0],["1997-08-01",13.1453,13.2066,12.7925,12.8845,697272.0],["1997-08-04",12.8232,12.8385,12.5164,12.6084,1131959.0],["1997-08-05",12.6698,12.8692,12.5931,12.5931,877457.0],["1997-08-06",12.6238,12.9152,12.6238,12.7771,716047.0],["1997-08-07",12.7158,12.7465,12.3323,12.3323,838083.0],["1997-08-08",12.2096,12.2249,11.8415,11.9028,2663924.0],["1997-08-11",11.9642,12.0102,11.6881,11.8261,1540570.0],["1997-08-12",11.8722,12.1176,11.7801,11.9335,1263382.0],["1997-08-13",12.1022,12.1636,11.9488,12.1176,1441481.0],["1997-08-14",12.1176,12.317,12.0409,12.0562,1018529.0],["1997-08-15",12.0409,12.0562,11.7801,11.7801,537948.0],["1997-08-18",11.7188,11.8415,11.5807,11.8415,704834.0],["1997-08-19",11.8568,12.1789,11.8261,12.1022,544988.0],["1997-08-20",12.3016,12.3016,12.1483,12.2556,696229.0],["1997-08-21",12.2403,12.3016,12.0409,12.1176,670414.0],["1997-08-22",12.0562,12.1329,11.7188,11.9182,669892.0],["1997-08-25",11.9335,12.1789,11.9182,12.0102,717872.0],["1997-08-26",11.9182,12.0562,11.7801,11.8568,593751.0],["1997-08-27",11.8568,12.1329,11.7801,11.9949,634429.0],["1997-08-28",11.9795,12.0255,11.8415,11.9182,686581.0],["1997-08-29",11.8568,11.8875,11.6881,11.7648,805488.0],["1997-09-02",11.8261,12.0716,11.7955,11.9182,863898.0],["1997-09-03",11.9182,12.2249,11.9028,12.1636,1232873.0],["1997-09-04",12.2103,12.3332,12.1028,12.2717,972113.0],["1997-09-05",12.3345,12.3961,11.7956,12.1036,1253995.0],["1997-09-08",12.1498,12.4115,12.1498,12.3499,418520.0],["1997-09-09",12.3499,12.3653,12.2575,12.3037,447725.0],["1997-09-10",12.3037,12.3191,11.9188,11.9496,778369.0],["1997-09-11",11.888,11.9496,11.6262,11.6724,1121790.0],["1997-09-12",11.734,11.8264,11.5184,11.811,1629228.0],["1997-09-15",11.8726,12.2421,11.8418,11.8418,1532747.0],["1997-09-16",11.9496,12.1652,11.9342,12.1498,911356.0],["1997-09-17",12.2114,12.2729,12.042,12.042,620870.0],["1997-09-18",12.0728,12.2421,12.042,12.119,832607.0],["1997-09-19",11.9496,12.1652,11.9496,12.0728,747860.0],["1997-09-22",12.1652,12.3653,12.1344,12.3345,473279.0],["1997-09-23",12.3345,12.4269,12.0266,12.0882,483710.0],["1997-09-24",12.0728,12.1036,11.811,11.8264,1239914.0],["1997-09-25",11.7956,11.9188,11.58,11.8572,1047212.0],["1997-09-26",11.8572,11.965,11.7186,11.7802,685017.0],["1997-09-29",11.7802,11.888,11.7032,11.7032,964812.0],["1997-09-30",11.657,12.1036,11.657,11.7956,1234699.0],["1997-10-01",11.8264,12.1036,11.8264,11.888,1167423.0],["1997-10-02",11.9188,12.119,11.8726,12.0574,1184111.0],["1997-10-03",12.2576,12.3037,12.119,12.1652,835736.0],["1997-10-06",12.3037,12.3037,12.1806,12.2114,522302.0],["1997-10-07",12.2114,12.3653,12.0112,12.3191,1306668.0],["1997-10-08",12.3807,12.4423,12.2575,12.3653,977850.0],["1997-10-09",12.2883,12.3037,12.0112,12.2883,857640.0],["1997-10-10",12.2268,12.2268,11.9034,11.9496,586710.0],["1997-10-13",12.0112,12.2113,12.0112,12.119,402353.0],["1997-10-14",12.1652,12.3037,12.0728,12.3037,711093.0],["1997-10-15",12.2421,12.2575,12.042,12.1806,749163.0],["1997-10-16",12.2114,12.3038,12.0112,12.0574,352026.0],["1997-10-17",11.965,12.0728,11.8572,12.0266,560112.0],["1997-10-20",12.1652,12.2576,11.888,12.2268,538730.0],["1997-10-21",12.1652,12.3037,12.1498,12.2114,770285.0],["1997-10-22",12.1806,12.2113,11.8418,11.8418,790364.0],["1997-10-23",11.6724,11.7032,11.3952,11.426,1360906.0],["1997-10-24",11.5492,11.9496,11.4722,11.6108,1131438.0],["1997-10-27",11.6416,11.6416,10.7485,10.7485,1946052.0],["1997-10-28",10.4097,11.4876,10.3173,11.4106,2456098.0],["1997-10-29",11.4722,11.8726,11.272,11.4722,1142390.0],["1997-10-30",11.4414,11.4722,11.272,11.3028,729606.0],["1997-10-31",11.4722,11.4876,11.2258,11.349,766895.0],["1997-11-03",11.3644,11.657,11.3644,11.5954,627910.0],["1997-11-04",11.5954,11.6108,11.272,11.58,1270944.0],["1997-11-05",11.58,11.58,11.3182,11.503,1164033.0],["1997-11-06",11.4722,11.4876,10.9024,11.3336,1460256.0],["1997-11-07",11.2104,11.3798,11.0718,11.1488,1080329.0],["1997-11-10",11.195,11.426,11.1796,11.272,919440.0],["1997-11-11",11.2412,11.4414,11.1642,11.2258,640948.0],["1997-11-12",11.1642,11.195,10.8562,10.9178,1155949.0],["1997-11-13",10.9794,11.0256,10.7946,10.9332,752293.0],["1997-11-14",10.9948,11.1642,10.8716,11.1026,2254531.0],["1997-11-17",11.3336,11.5646,11.2566,11.4414,896493.0],["1997-11-18",11.7648,12.1652,11.7032,12.1036,1767953.0],["1997-11-19",12.042,12.2576,11.8418,12.0574,1046691.0],["1997-11-20",12.3191,12.7195,12.2883,12.6887,1338742.0],["1997-11-21",12.6887,12.8735,12.4885,12.8735,1165858.0],["1997-11-24",12.8119,12.8119,12.5963,12.6579,1397152.0],["1997-11-25",12.7195,12.7657,12.6271,12.6579,1275377.0],["1997-11-26",12.5963,12.7041,12.5039,12.6579,845123.0],["1997-11-28",12.8119,12.8119,12.7041,12.7041,161932.0],["1997-12-01",12.7041,12.8735,12.6733,12.7503,342639.0],["1997-12-02",12.8427,13.0121,12.8427,12.8735,835475.0],["1997-12-03",12.8427,12.8427,12.5347,12.6425,817222.0],["1997-12-04",12.7041,13.0583,12.6271,12.6425,1166901.0],["1997-12-05",12.7041,12.8273,12.6271,12.7503,901447.0],["1997-12-08",12.7195,12.7349,12.5809,12.5809,354634.0],["1997-12-09",12.6117,12.9197,12.5655,12.8735,1094670.0],["1997-12-10",13.0583,13.1507,12.9043,12.9967,761941.0],["1997-12-11",12.9659,12.9659,12.8427,12.8581,419302.0],["1997-12-12",12.9248,13.0638,12.863,13.002,440163.0],["1997-12-15",13.0792,13.0792,12.8476,12.8939,610700.0],["1997-12-16",12.8476,12.8785,12.616,12.6932,1316056.0],["1997-12-17",12.6932,12.7086,12.5233,12.5851,838865.0],["1997-12-18",12.5851,12.7241,12.3998,12.6932,592186.0],["1997-12-19",12.3844,12.4924,12.0138,12.4616,1547089.0],["1997-12-22",12.7704,12.7858,12.2299,12.338,680062.0],["1997-12-23",12.3689,12.4307,12.2145,12.2299,742123.0],["1997-12-24",12.2917,12.3071,11.9057,11.9829,346550.0],["1997-12-26",11.952,12.0755,11.7512,11.9211,308740.0],["1997-12-29",11.8284,12.3071,11.8284,12.1836,578366.0],["1997-12-30",12.2454,12.4616,12.2454,12.4616,541077.0],["1997-12-31",12.3998,12.6623,12.3071,12.3535,639384.0],["1998-01-02",12.1064,12.3535,12.0446,12.3535,795840.0],["1998-01-05",12.3998,12.4152,12.1836,12.4152,877979.0],["1998-01-06",12.3535,12.5079,12.2608,12.3998,743948.0],["1998-01-07",12.4152,12.5388,12.2299,12.3071,675368.0],["1998-01-08",12.2763,12.5233,12.2763,12.5079,673804.0],["1998-01-09",12.5079,12.5388,12.2299,12.2454,1277463.0],["1998-01-12",12.1064,12.3071,12.0755,12.2299,1018007.0],["1998-01-13",12.2917,12.338,12.1373,12.2608,581756.0],["1998-01-14",12.3226,12.6005,12.2299,12.5079,725434.0],["1998-01-15",12.8167,12.9248,12.7241,12.9248,1500674.0],["1998-01-16",13.3417,13.666,13.3417,13.5888,2101465.0],["1998-01-20",13.5888,13.7432,13.5579,13.6351,1547089.0],["1998-01-21",13.5734,14.1447,13.5271,13.9594,1114749.0],["1998-01-22",13.5888,14.4536,13.5888,14.4536,1219314.0],["1998-01-23",14.5771,15.0712,14.5153,14.8859,3208391.0],["1998-01-26",14.7006,14.7161,14.2837,14.5771,1099886.0],["1998-01-27",14.5771,15.2565,14.3609,15.2411,2101986.0],["1998-01-28",15.2411,15.5036,15.0403,15.2874,2436281.0],["1998-01-29",15.3337,16.1058,15.3183,15.6271,2112156.0],["1998-01-30",15.6889,15.936,15.411,15.5963,1934318.0],["1998-02-02",15.658,16.4301,15.658,16.322,1603152.0],["1998-02-03",16.322,16.6617,16.1058,16.322,2687653.0],["1998-02-04",16.0595,16.0595,15.7198,15.9514,2376827.0],["1998-02-05",15.8896,15.936,15.4418,15.4882,1282939.0],["1998-02-06",15.5499,16.0749,15.5499,15.9823,1421924.0],["1998-02-09",15.9977,16.1676,15.8279,15.9051,1016703.0],["1998-02-10",15.9514,16.2603,15.9514,16.1058,901969.0],["1998-02-11",16.0441,16.2757,15.8588,16.0132,585145.0],["1998-02-12",15.8896,16.1213,15.5654,16.1058,766634.0],["1998-02-13",16.0441,16.1213,15.9051,15.9051,695968.0],["1998-02-17",15.8433,15.936,15.7198,15.8897,727260.0],["1998-02-18",15.8897,16.0441,15.7816,15.9051,710049.0],["1998-02-19",15.936,15.9514,15.6735,15.6735,725434.0],["1998-02-20",15.9977,16.183,15.7043,16.1213,1603152.0],["1998-02-23",16.183,16.2294,15.9823,16.0749,1003144.0],["1998-02-24",16.0132,16.0132,15.7816,15.8742,422953.0],["1998-02-25",15.936,16.0595,15.7352,15.8433,536123.0],["1998-02-26",15.9051,16.0286,15.8433,15.936,1879037.0],["1998-02-27",15.8742,15.8742,15.658,15.7198,1253995.0],["1998-03-02",15.7198,15.7198,15.411,15.5036,789321.0],["1998-03-03",15.5036,15.5345,15.411,15.4573,1162207.0],["1998-03-04",15.5087,15.6325,15.1682,15.6325,1298063.0],["1998-03-05",15.5396,15.6325,15.5087,15.617,875632.0],["1998-03-06",15.5706,16.1742,15.5706,16.1742,801576.0],["1998-03-09",15.9885,16.3445,15.9575,16.1742,810442.0],["1998-03-10",16.1278,16.4528,16.1278,16.3445,526214.0],["1998-03-11",16.2825,16.5766,16.2671,16.5457,897275.0],["1998-03-12",16.6695,17.3041,16.6695,17.1493,1792986.0],["1998-03-13",17.1493,17.2886,17.041,17.1957,1213838.0],["1998-03-16",17.1338,17.2112,17.0255,17.2112,924655.0],["1998-03-17",17.2731,17.4434,17.2422,17.3505,1155167.0],["1998-03-18",17.2886,17.4124,17.2731,17.4124,672500.0],["1998-03-19",17.4124,17.6755,17.3969,17.5672,645381.0],["1998-03-20",17.6291,17.6291,17.4279,17.5362,646685.0],["1998-03-23",17.366,17.4589,17.2422,17.2886,529604.0],["1998-03-24",17.2267,17.4589,17.2112,17.4434,756204.0],["1998-03-25",17.4124,17.4898,17.2112,17.3969,942908.0],["1998-03-26",17.366,17.5053,17.2267,17.3041,1152298.0],["1998-03-27",17.335,17.4898,16.9636,16.9945,1652697.0],["1998-03-30",16.9945,17.1648,16.8707,17.0874,894668.0],["1998-03-31",17.0564,17.2576,16.8552,16.8552,1075896.0],["1998-04-01",16.8552,17.2886,16.7469,17.1338,908227.0],["1998-04-02",17.1029,17.3969,17.0564,17.3969,476669.0],["1998-04-03",17.366,17.4279,17.2112,17.2422,667024.0],["1998-04-06",17.1803,17.2576,17.0564,17.1648,431297.0],["1998-04-07",17.1029,17.1957,17.041,17.1957,363499.0],["1998-04-08",17.2112,17.7375,17.2112,17.335,1870692.0],["1998-04-09",17.3505,17.691,17.3505,17.4743,1036521.0],["1998-04-13",17.4743,17.4743,17.2112,17.2112,521259.0],["1998-04-14",17.2112,17.2112,17.0874,17.1493,686581.0],["1998-04-15",17.2112,17.3969,17.1029,17.2576,1172898.0],["1998-04-16",17.4743,17.4743,16.979,17.041,769242.0],["1998-04-17",17.1029,17.1803,16.9017,17.1338,713439.0],["1998-04-20",17.1957,17.2267,17.1493,17.2112,469107.0],["1998-04-21",17.0255,17.1648,16.8088,17.1648,709267.0],["1998-04-22",17.2267,17.9541,17.1029,17.8922,1135610.0],["1998-04-23",17.8613,18.2947,17.8613,18.2173,1297542.0],["1998-04-24",18.2327,19.0376,18.0934,18.1399,1425053.0],["1998-04-27",18.1399,18.1399,17.335,17.5053,821916.0],["1998-04-28",17.5672,17.6136,16.979,17.1183,1349955.0],["1998-04-29",17.1183,17.4124,17.0874,17.3815,932999.0],["1998-04-30",17.3196,17.4589,17.2422,17.2422,931956.0],["1998-05-01",17.3041,17.4434,17.2731,17.3969,589057.0],["1998-05-04",17.4588,17.6291,17.4434,17.5517,408872.0],["1998-05-05",17.5672,17.5672,17.2112,17.335,920744.0],["1998-05-06",17.2886,17.3196,17.0874,17.1493,306393.0],["1998-05-07",17.0874,17.0874,16.7469,16.7624,402874.0],["1998-05-08",16.7778,16.9481,16.7778,16.9017,325950.0],["1998-05-11",16.9636,17.2422,16.9636,17.1029,652682.0],["1998-05-12",17.1648,17.3815,17.0255,17.335,495966.0],["1998-05-13",17.3196,17.691,17.3196,17.5982,595054.0],["1998-05-14",17.6291,17.722,17.3969,17.4434,544728.0],["1998-05-15",17.3969,17.4124,17.1493,17.1648,322560.0],["1998-05-18",17.1493,17.2422,16.8088,17.041,394008.0],["1998-05-19",17.041,17.335,17.041,17.2112,469629.0],["1998-05-20",17.5827,18.0006,17.4898,17.8922,1798462.0],["1998-05-21",17.8768,18.0625,17.8303,17.9077,988020.0],["1998-05-22",17.9077,18.1554,17.6755,17.8303,1738487.0],["1998-05-26",17.8303,17.8303,17.7065,17.722,501181.0],["1998-05-27",17.6601,17.6601,17.335,17.5827,473801.0],["1998-05-28",17.5827,17.7375,17.4589,17.5827,472497.0],["1998-05-29",17.6446,17.7684,17.5208,17.5208,634690.0],["1998-06-01",17.5517,17.9696,17.3815,17.9387,933521.0],["1998-06-02",17.9541,18.2946,17.6291,17.691,584363.0],["1998-06-03",17.6805,17.8821,17.6184,17.8666,1188805.0],["1998-06-04",17.8666,18.0062,17.696,17.9131,971592.0],["1998-06-05",17.8821,18.3474,17.8356,18.2078,902230.0],["1998-06-08",18.2698,18.58,18.2388,18.3474,731693.0],["1998-06-09",18.2853,18.3008,17.9286,18.0682,534819.0],["1998-06-10",18.0992,18.642,18.0682,18.3629,757247.0],["1998-06-11",18.4249,18.8282,18.1147,18.3319,804184.0],["1998-06-12",18.2698,18.4249,17.8511,18.0217,911356.0],["1998-06-15",17.9596,18.2233,17.8666,17.8666,565588.0],["1998-06-16",17.8666,18.611,17.8666,18.3474,996625.0],["1998-06-17",18.3939,18.9832,18.3939,18.9677,532733.0],["1998-06-18",19.0298,19.2004,18.7196,18.7196,688667.0],["1998-06-19",18.7196,18.9367,18.611,18.8747,872503.0],["1998-06-22",18.8902,19.2624,18.8592,19.0453,646685.0],["1998-06-23",18.9832,19.0763,18.8592,18.9057,567414.0],["1998-06-24",18.9212,18.9677,18.7506,18.9212,610439.0],["1998-06-25",18.8902,19.0298,18.6265,18.7506,647728.0],["1998-06-26",18.8592,18.9832,18.8437,18.8592,986194.0],["1998-06-29",18.9212,19.4795,18.8902,19.402,971853.0],["1998-06-30",19.2004,19.4951,19.2004,19.2624,914485.0],["1998-07-01",19.3244,19.6967,19.2004,19.6967,547596.0],["1998-07-02",19.6967,20.4256,19.6967,20.224,1393762.0],["1998-07-06",20.224,20.4566,20.2085,20.3946,598966.0],["1998-07-07",20.4566,20.5652,20.2395,20.2705,531168.0],["1998-07-08",20.3325,21.0305,20.224,20.7203,1564560.0],["1998-07-09",20.7823,21.4337,20.7513,21.2011,1371076.0],["1998-07-10",21.2941,21.5888,21.0925,21.2166,944473.0],["1998-07-13",21.2166,21.2321,20.8599,20.9994,794014.0],["1998-07-14",20.9374,21.4027,20.9064,21.4027,1337699.0],["1998-07-15",21.4647,21.7439,21.3717,21.3717,888931.0],["1998-07-16",21.4027,21.6198,21.17,21.6198,586188.0],["1998-07-17",21.6353,21.7439,21.3872,21.6819,559069.0],["1998-07-20",21.7129,21.7129,21.2476,21.3561,641470.0],["1998-07-21",21.4182,21.5268,20.8754,20.9374,1013313.0],["1998-07-22",20.9374,21.4337,20.9374,21.3406,1350215.0],["1998-07-23",21.4027,21.5423,21.108,21.1856,798447.0],["1998-07-24",21.1235,21.139,20.7668,20.7668,770024.0],["1998-07-27",20.7048,20.9529,20.5187,20.7358,821394.0],["1998-07-28",20.7513,20.7513,20.193,20.5342,827652.0],["1998-07-29",20.6893,21.1545,20.6893,20.9994,1270944.0],["1998-07-30",21.1235,21.4027,20.5962,20.7358,991670.0],["1998-07-31",20.7358,20.7978,20.193,20.5031,615915.0],["1998-08-03",20.5031,20.6737,20.3015,20.3791,1001579.0],["1998-08-04",20.4411,20.5807,19.6346,19.6812,1380985.0],["1998-08-05",19.7432,20.224,19.7432,19.9293,1198714.0],["1998-08-06",19.8518,20.6893,19.8518,20.5962,1092584.0],["1998-08-07",20.6117,20.9219,20.5497,20.6582,975242.0],["1998-08-10",20.6272,20.9219,20.6272,20.8133,637558.0],["1998-08-11",20.7513,21.0615,20.255,20.9064,839647.0],["1998-08-12",20.9684,21.1855,20.9374,20.9529,1411233.0],["1998-08-13",20.8443,21.077,20.6892,20.7978,1553608.0],["1998-08-14",20.8443,20.9219,20.4101,20.6582,1208101.0],["1998-08-17",20.5962,20.5962,20.1309,20.3636,1267294.0],["1998-08-18",20.317,20.5652,20.1309,20.4101,1582552.0],["1998-08-19",20.4721,20.8133,20.3636,20.8133,1172898.0],["1998-08-20",20.8444,21.139,20.7048,20.9064,1055035.0],["1998-08-21",20.8443,21.0925,19.7897,21.0925,1055165.0],["1998-08-24",21.2166,21.2786,20.8443,20.9994,766634.0],["1998-08-25",21.0925,21.1855,20.286,20.5031,1120877.0],["1998-08-26",20.348,20.348,19.7897,19.8207,904316.0],["1998-08-27",19.8207,20.286,19.2004,19.6656,1641354.0],["1998-08-28",19.6346,19.6656,18.4869,18.673,1059337.0],["1998-08-31",18.611,18.8592,16.4087,16.5328,1779165.0],["1998-09-01",16.874,19.6036,16.874,19.2934,2388040.0],["1998-09-02",19.2624,20.1619,19.2624,19.5416,1879167.0],["1998-09-03",19.2314,20.4721,18.9522,19.8518,1272770.0],["1998-09-04",19.8876,20.1051,18.8,18.9864,1299367.0],["1998-09-08",19.5147,20.478,19.2039,20.478,957641.0],["1998-09-09",20.478,20.6955,19.7633,19.8565,715134.0],["1998-09-10",19.8254,21.2548,19.0175,21.0062,1791812.0],["1998-09-11",20.7576,20.7887,19.5147,20.074,780715.0],["1998-09-14",20.1672,20.9752,20.1672,20.3848,810051.0],["1998-09-15",20.509,20.7266,20.1672,20.2605,435078.0],["1998-09-16",20.3848,20.3848,19.7322,20.2294,1184763.0],["1998-09-17",20.0118,20.074,19.7943,19.8876,617740.0],["1998-09-18",19.7633,20.5091,19.5457,20.3848,838474.0],["1998-09-21",20.4469,20.4469,19.8565,19.8876,659984.0],["1998-09-22",19.7633,20.6333,19.7322,20.5712,853207.0],["1998-09-23",20.7576,20.9441,20.1983,20.6955,611221.0],["1998-09-24",20.6955,20.7887,19.9497,20.2605,692970.0],["1998-09-25",20.0119,20.509,19.2661,19.8565,1069768.0],["1998-09-28",19.9808,20.6333,19.9808,20.1983,982544.0],["1998-09-29",20.3226,21.1305,20.0429,20.9441,727260.0],["1998-09-30",20.8198,20.9441,19.8876,20.4469,845384.0],["1998-10-01",20.1361,20.2294,18.7689,19.235,589448.0],["1998-10-02",19.2039,20.2915,19.2039,19.9186,1079025.0],["1998-10-05",20.0119,20.1983,18.396,20.074,925828.0],["1998-10-06",20.1983,20.5712,19.1418,19.3904,882281.0],["1998-10-07",19.5147,19.6079,18.3649,18.7689,971853.0],["1998-10-08",18.5824,19.639,18.396,19.6079,1244738.0],["1998-10-09",19.7322,20.1362,18.8932,19.4214,1222964.0],["1998-10-12",19.8876,20.4469,19.7322,20.1983,762984.0],["1998-10-13",20.3226,20.8509,20.0119,20.7887,839517.0],["1998-10-14",20.6644,20.8198,20.074,20.2605,681887.0],["1998-10-15",20.1362,21.3791,19.7633,21.317,1077069.0],["1998-10-16",21.6277,22.2181,21.317,21.9695,918918.0],["1998-10-19",21.9695,22.8085,21.5656,22.5289,1005230.0],["1998-10-20",24.6109,24.673,22.7464,23.3057,2277869.0],["1998-10-21",23.3057,23.3057,21.6588,21.752,1541613.0],["1998-10-22",21.8142,21.8142,20.7266,21.0684,2222849.0],["1998-10-23",21.0684,21.1927,19.8876,20.5712,1155819.0],["1998-10-26",20.509,20.7576,19.8876,20.074,1604978.0],["1998-10-27",20.4469,20.8509,20.1051,20.3537,1193238.0],["1998-10-28",19.8254,21.1305,19.639,20.9441,1011227.0],["1998-10-29",20.7576,21.8142,20.5401,21.6899,805748.0],["1998-10-30",21.9074,21.9074,20.2915,20.9441,676151.0],["1998-11-02",21.0684,21.1616,20.3848,20.913,713309.0],["1998-11-03",21.0373,21.2548,20.6644,20.8819,766113.0],["1998-11-04",21.1305,21.5656,20.3226,20.3848,1678512.0],["1998-11-05",20.2605,21.3791,20.2294,21.317,1171073.0],["1998-11-06",21.317,21.3791,20.6333,20.9441,1360646.0],["1998-11-09",20.8198,20.8819,20.1983,20.3537,1325704.0],["1998-11-10",20.1362,20.6023,20.1362,20.3848,1295456.0],["1998-11-11",20.4469,20.509,19.3282,19.4525,1976039.0],["1998-11-12",19.5147,19.7011,18.8932,19.235,1152950.0],["1998-11-13",19.3593,19.639,19.235,19.5147,850990.0],["1998-11-16",19.8876,21.0062,19.8876,20.4158,1976691.0],["1998-11-17",20.4158,20.9752,20.1983,20.2915,1480986.0],["1998-11-18",20.4158,20.5091,19.8876,20.1362,1111229.0],["1998-11-19",20.509,20.8509,20.1672,20.4158,1308494.0],["1998-11-20",21.0062,21.0062,20.6333,20.8819,1044865.0],["1998-11-23",21.0684,21.3481,20.8819,21.1616,812267.0],["1998-11-24",21.5656,21.7209,20.8819,21.0062,1290501.0],["1998-11-25",21.0062,22.4046,20.9441,21.6277,1647221.0],["1998-11-27",21.5034,21.5967,21.2548,21.5034,447334.0],["1998-11-30",21.5034,21.6277,20.8819,21.1305,798447.0],["1998-12-01",21.0062,22.0628,20.9441,21.9074,876414.0],["1998-12-02",21.9074,22.2492,21.3791,22.187,698706.0],["1998-12-03",22.187,22.2181,21.2237,21.3791,626867.0],["1998-12-04",21.3791,22.0006,21.2859,22.0006,512915.0],["1998-12-07",22.0317,22.0628,21.0062,21.1305,833128.0],["1998-12-08",21.1616,21.4723,20.7576,21.4413,749815.0],["1998-12-09",21.317,21.317,21.0684,21.1305,665981.0],["1998-12-10",21.0483,21.0795,20.4567,20.4567,771328.0],["1998-12-11",20.4567,20.737,19.9274,20.3633,653986.0],["1998-12-14",19.6783,19.9897,19.1179,19.2113,1806154.0],["1998-12-15",19.3047,19.6472,19.0556,19.5849,1380072.0],["1998-12-16",19.4915,19.7095,19.3358,19.3981,971722.0],["1998-12-17",19.6783,20.1142,19.3047,19.6472,1264816.0],["1998-12-18",19.8029,20.4256,19.7717,20.1454,1283070.0],["1998-12-21",20.1765,21.0483,19.9274,20.4256,1131698.0],["1998-12-22",20.1765,20.3945,19.9274,20.3322,1190761.0],["1998-12-23",20.4256,21.0795,20.4256,20.9549,657506.0],["1998-12-24",20.9861,20.9861,20.5501,20.7058,300656.0],["1998-12-28",20.7681,21.3908,20.7058,21.204,819047.0],["1998-12-29",21.2663,21.9824,21.0795,21.9513,998059.0],["1998-12-30",21.8267,21.889,21.2351,21.3597,833519.0],["1998-12-31",21.4842,21.5777,21.1106,21.2663,846427.0],["1999-01-04",21.2663,22.0136,21.2663,21.422,1247215.0],["1999-01-05",21.422,21.5465,21.0483,21.3286,527387.0],["1999-01-06",21.2663,21.3908,20.5501,20.8304,1199626.0],["1999-01-07",20.7992,20.7992,19.7094,19.9274,1996379.0],["1999-01-08",20.0208,20.8615,19.9897,20.7058,1713063.0],["1999-01-11",20.4879,20.5501,20.1454,20.4567,712787.0],["1999-01-12",20.3322,20.5501,20.1765,20.2388,810181.0],["1999-01-13",19.9897,20.1142,19.5849,19.9274,812789.0],["1999-01-14",19.9274,20.1142,19.4604,19.5538,799621.0],["1999-01-15",19.6783,20.0208,19.4915,19.8029,650075.0],["1999-01-19",19.6783,19.7717,18.9622,19.1179,1177853.0],["1999-01-20",19.1179,19.2735,17.561,17.561,2151531.0],["1999-01-21",18.5574,19.2113,18.1526,18.3395,3298484.0],["1999-01-22",15.6928,17.2497,15.6928,16.8138,10183460.0],["1999-01-25",17.0629,17.9658,16.9694,17.779,4070985.0],["1999-01-26",17.8101,18.4951,17.1563,18.0592,1894943.0],["1999-01-27",18.3083,18.3394,18.0592,18.1838,1489070.0],["1999-01-28",18.1215,18.7131,18.0903,18.0903,1530792.0],["1999-01-29",18.1526,18.3706,17.8101,17.8101,1978777.0],["1999-02-01",17.9347,18.4329,17.8724,17.9347,2279434.0],["1999-02-02",18.3083,18.5263,17.8101,18.246,1448000.0],["1999-02-03",18.1838,18.931,18.1838,18.6508,1883730.0],["1999-02-04",18.682,18.7131,17.9035,17.997,2005375.0],["1999-02-05",17.9969,18.5263,17.8724,18.2149,1167162.0],["1999-02-08",18.0903,18.1215,17.6544,17.8101,1673818.0],["1999-02-09",17.6856,17.9969,17.1563,17.3119,1270162.0],["1999-02-10",17.3742,17.561,16.876,16.9383,1463646.0],["1999-02-11",17.0628,17.561,17.0628,17.4676,2239407.0],["1999-02-12",17.561,17.8101,17.2185,17.3742,1194933.0],["1999-02-16",17.4988,17.9035,17.094,17.1563,921526.0],["1999-02-17",17.0629,17.1251,16.5647,16.8138,2667314.0],["1999-02-18",16.6892,16.8138,16.5024,16.7515,1975648.0],["1999-02-19",16.7515,16.7515,16.409,16.5647,1725970.0],["1999-02-22",16.5647,17.0006,16.5335,16.9072,1674731.0],["1999-02-23",16.9072,17.1563,16.6581,16.8449,1095192.0],["1999-02-24",16.9694,17.4365,16.876,17.3431,1032088.0],["1999-02-25",16.9383,17.0628,16.5335,16.6892,1717105.0],["1999-02-26",17.0628,17.1251,16.2844,16.6892,2038100.0],["1999-03-01",16.6269,16.9383,16.5647,16.7203,1014096.0],["1999-03-02",16.8449,17.4988,16.8138,17.4365,1175115.0],["1999-03-03",17.4053,17.779,17.2808,17.6856,1685553.0],["1999-03-04",17.7167,17.8101,17.0006,17.3119,1633140.0],["1999-03-05",17.4365,18.3706,17.4365,18.246,1583204.0],["1999-03-08",18.1012,18.6006,18.07,18.5381,1077851.0],["1999-03-09",18.4133,18.7254,17.914,18.6318,1633270.0],["1999-03-10",18.6318,18.7254,18.3509,18.4757,1072115.0],["1999-03-11",18.6942,19.3496,18.6318,19.3496,1261818.0],["1999-03-12",19.256,20.005,19.0999,19.6617,2217242.0],["1999-03-15",19.9738,20.161,19.2248,19.5369,1507714.0],["1999-03-16",19.3496,19.6929,19.0687,19.256,1783990.0],["1999-03-17",19.256,19.412,18.663,18.9751,1792855.0],["1999-03-18",18.4757,18.7878,18.1948,18.4757,2159223.0],["1999-03-19",18.4757,18.4757,17.6331,17.6331,2141361.0],["1999-03-22",17.7267,18.663,17.477,17.8516,1839662.0],["1999-03-23",18.0388,19.0687,17.9764,19.0687,2144881.0],["1999-03-24",19.0687,20.161,18.5694,19.8489,2818816.0],["1999-03-25",20.161,20.4419,19.8489,20.2859,1167944.0],["1999-03-26",20.2859,21.5342,19.9114,20.9725,2126889.0],["1999-03-29",20.5979,20.9725,20.5355,20.7852,1126222.0],["1999-03-30",20.6604,20.6604,19.6617,19.8489,1492069.0],["1999-03-31",19.7241,19.8801,19.0375,19.1311,3932261.0],["1999-04-01",19.2248,19.4744,19.0999,19.0999,1118008.0],["1999-04-05",19.1935,19.5368,18.819,18.8814,769764.0],["1999-04-06",18.9439,19.0687,18.6006,18.663,1270683.0],["1999-04-07",18.7878,19.0375,18.4757,18.819,914094.0],["1999-04-08",18.6942,19.1936,18.6006,18.9751,1339785.0],["1999-04-09",18.7878,19.0999,18.6942,19.0063,655159.0],["1999-04-12",18.7254,19.0375,18.5382,18.819,1395718.0],["1999-04-13",18.7566,19.5993,18.5694,19.256,755813.0],["1999-04-14",19.3496,19.9113,19.0999,19.1623,1181634.0],["1999-04-15",19.1623,19.1623,18.3197,19.1311,1565864.0],["1999-04-16",19.0375,19.1311,18.4445,18.8502,1638746.0],["1999-04-19",18.9751,19.2872,18.3509,18.4757,1355039.0],["1999-04-20",18.3509,18.8502,18.2573,18.3821,1032870.0],["1999-04-21",18.3821,19.9738,18.07,19.5369,1572774.0],["1999-04-22",20.0986,20.5355,19.7553,20.5043,1864434.0],["1999-04-23",20.4731,20.9725,20.4107,20.8164,1180461.0],["1999-04-26",20.8164,20.8164,20.2234,20.3795,765331.0],["1999-04-27",20.5043,20.6916,20.0674,20.3795,1170030.0],["1999-04-28",20.3171,20.598,19.0999,19.5369,1619841.0],["1999-04-29",19.5993,19.6617,19.0063,19.1935,676803.0],["1999-04-30",19.1936,19.1936,18.5694,18.5694,649032.0],["1999-05-03",18.6942,19.3808,18.5382,19.3184,828565.0],["1999-05-04",19.3184,19.3808,18.8502,18.8814,603529.0],["1999-05-05",18.8814,18.9439,18.1948,18.4757,1010315.0],["1999-05-06",18.3821,19.7241,18.2261,19.2872,1218531.0],["1999-05-07",19.0375,19.4744,18.9127,19.256,1013313.0],["1999-05-10",19.2872,19.5992,18.7254,19.2872,764548.0],["1999-05-11",19.4432,19.5368,19.0999,19.0999,840951.0],["1999-05-12",19.0999,19.3808,18.9751,19.2248,1001970.0],["1999-05-13",19.1311,19.1311,18.7254,18.9127,1199366.0],["1999-05-14",18.8502,18.8502,18.3509,18.4757,928306.0],["1999-05-17",18.6006,18.7254,18.1324,18.6006,587101.0],["1999-05-18",18.4757,18.663,18.2573,18.4757,724131.0],["1999-05-19",18.5382,18.9751,18.5382,18.9127,482536.0],["1999-05-20",18.9127,19.3184,18.7254,19.0687,774066.0],["1999-05-21",18.5694,19.3496,18.4445,19.0999,1195845.0],["1999-05-24",19.0999,19.3808,18.4757,18.6942,650596.0],["1999-05-25",18.5694,19.0375,18.5382,18.5694,685408.0],["1999-05-26",18.6942,19.2872,18.6006,19.1935,1404193.0],["1999-05-27",19.0687,19.3808,18.7566,19.1623,1025830.0],["1999-05-28",19.2247,19.6305,19.0999,19.3808,1494416.0],["1999-06-01",19.256,19.256,18.6006,19.1623,653465.0],["1999-06-02",19.0999,19.1935,18.5694,18.6006,819438.0],["1999-06-03",18.6006,18.6942,18.2885,18.4757,817483.0],["1999-06-04",18.4757,18.6318,18.2885,18.5694,1785293.0],["1999-06-07",18.5493,19.7067,18.5493,19.519,1127135.0],["1999-06-08",19.4252,19.4252,18.7683,18.8621,722957.0],["1999-06-09",18.8621,19.3626,18.8621,19.3626,572499.0],["1999-06-10",19.2688,19.5816,18.956,19.5816,1063249.0],["1999-06-11",19.3939,19.738,19.3001,19.5503,862594.0],["1999-06-14",16.391,16.5161,14.7644,15.171,11250099.0],["1999-06-15",15.171,15.39,14.5142,14.7644,6180794.0],["1999-06-16",15.0146,15.2336,14.9208,15.0146,4729795.0],["1999-06-17",15.0772,15.5464,15.0459,15.5151,2631981.0],["1999-06-18",15.4526,15.5464,15.2336,15.3118,2137189.0],["1999-06-21",15.2336,15.5151,15.0146,15.0772,4430834.0],["1999-06-22",14.9521,15.1398,14.8582,14.9834,2361182.0],["1999-06-23",15.0146,15.0772,14.7644,14.8895,1549697.0],["1999-06-24",14.9834,15.2649,14.7957,15.0459,2798998.0],["1999-06-25",15.171,15.2336,14.8895,15.0146,1969651.0],["1999-06-28",15.0459,15.39,15.0459,15.2649,1581901.0],["1999-06-29",15.2962,15.2962,15.0772,15.2649,1646960.0],["1999-06-30",15.2336,15.2336,15.0146,15.0146,1954396.0],["1999-07-01",15.0146,15.0459,14.608,14.827,3610222.0],["1999-07-02",14.9521,14.9521,14.1388,14.4829,2739675.0],["1999-07-06",14.7018,14.7644,14.2014,14.608,2898869.0],["1999-07-07",14.5142,14.608,14.389,14.4203,2034710.0],["1999-07-08",14.2952,14.5142,14.1701,14.2326,4424706.0],["1999-07-09",14.2639,14.2639,14.1701,14.1701,1312666.0],["1999-07-12",14.2014,14.8895,14.0449,14.827,1645396.0],["1999-07-13",14.6705,15.0459,14.608,14.8895,1657651.0],["1999-07-14",14.7644,14.827,14.6706,14.827,1020223.0],["1999-07-15",14.827,14.9521,14.827,14.9521,1203668.0],["1999-07-16",14.9521,14.9521,14.389,14.5142,2002506.0],["1999-07-19",14.5142,14.5142,14.0449,14.1075,919570.0],["1999-07-20",14.2013,14.2639,14.0762,14.1075,1630402.0],["1999-07-21",14.5767,14.5767,14.1701,14.2639,1881514.0],["1999-07-22",14.2326,14.2326,13.1691,13.6383,3552073.0],["1999-07-23",13.7634,13.7947,13.5445,13.607,2000942.0],["1999-07-26",13.5445,13.7009,13.4193,13.4819,1510713.0],["1999-07-27",13.5132,13.8573,13.4193,13.7009,2930551.0],["1999-07-28",13.7009,13.7009,13.4819,13.6696,1686205.0],["1999-07-29",13.5757,13.7009,13.4819,13.6696,1965739.0],["1999-07-30",13.9511,13.9511,13.5445,13.7321,2354532.0],["1999-08-02",13.6383,14.2326,13.607,13.9198,1876690.0],["1999-08-03",13.9824,14.1075,13.7321,13.9511,1834838.0],["1999-08-04",13.9511,13.9511,13.2004,13.3255,1686465.0],["1999-08-05",13.3255,13.3881,13.0127,13.1065,2710339.0],["1999-08-06",12.9814,13.2317,12.9189,13.2004,1227658.0],["1999-08-09",13.1378,13.4193,13.0753,13.4193,795579.0],["1999-08-10",13.3568,13.4193,12.7625,13.044,2457924.0],["1999-08-11",13.0753,13.6383,12.7624,13.3255,1195063.0],["1999-08-12",13.4506,13.4819,13.2629,13.2942,1287372.0],["1999-08-13",13.4193,13.4193,13.0753,13.2004,661287.0],["1999-08-16",13.0753,13.0753,12.8876,12.9501,1379942.0],["1999-08-17",12.9501,13.1065,12.7937,12.825,1026351.0],["1999-08-18",12.825,12.825,12.6686,12.825,861551.0],["1999-08-19",12.7624,13.0127,12.5748,12.9501,704704.0],["1999-08-20",13.0753,13.9198,13.044,13.5757,1586594.0],["1999-08-23",13.6383,13.7634,13.5132,13.6383,734170.0],["1999-08-24",13.5757,13.7947,13.4819,13.6696,725434.0],["1999-08-25",13.6383,14.2639,13.607,14.2326,1104579.0],["1999-08-26",14.2326,14.2952,13.826,14.0762,1048125.0],["1999-08-27",14.1075,14.4203,14.1075,14.2639,1111098.0],["1999-08-30",14.2639,14.389,13.9511,14.0137,1226615.0],["1999-08-31",13.8885,14.2326,13.8885,14.0762,1081372.0],["1999-09-01",14.0762,14.2326,14.045,14.1701,861290.0],["1999-09-02",14.2014,14.2014,13.8886,13.9511,831564.0],["1999-09-03",14.0762,14.608,14.0762,14.5767,860117.0],["1999-09-07",14.6194,14.7135,14.4312,14.6194,537817.0],["1999-09-08",14.4939,14.6508,14.1488,14.3684,693100.0],["1999-09-09",14.3057,14.4939,14.2429,14.4312,538469.0],["1999-09-10",14.4939,14.6194,14.337,14.4312,549421.0],["1999-09-13",14.4312,14.7449,14.3684,14.6508,608092.0],["1999-09-14",14.6821,14.6821,14.337,14.5566,806140.0],["1999-09-15",14.6194,14.6194,14.2429,14.2743,760507.0],["1999-09-16",13.9919,14.2429,13.1135,13.2704,2234061.0],["1999-09-17",13.3018,13.3018,12.7998,13.0194,3629258.0],["1999-09-20",13.0508,13.3018,12.988,13.0822,1304582.0],["1999-09-21",12.9567,13.1763,12.7998,13.0508,1221661.0],["1999-09-22",13.0822,13.239,13.0508,13.1135,981761.0],["1999-09-23",13.0508,13.1763,12.8625,13.0508,1295325.0],["1999-09-24",12.9567,13.3959,12.7371,13.3645,1593374.0],["1999-09-27",13.239,13.5841,13.0508,13.49,1903157.0],["1999-09-28",13.3645,13.4586,13.2076,13.3959,1925582.0],["1999-09-29",13.4586,13.741,13.3645,13.741,1345782.0],["1999-09-30",13.6155,14.2429,13.6155,14.0861,2032885.0],["1999-10-01",13.7096,13.8978,13.5214,13.8037,1870171.0],["1999-10-04",13.9292,14.3998,13.8351,14.2429,936389.0],["1999-10-05",14.1488,14.337,14.0547,14.2429,2059352.0],["1999-10-06",14.2429,14.6821,14.2429,14.6194,649032.0],["1999-10-07",14.6194,14.6194,14.2429,14.337,572629.0],["1999-10-08",14.2429,14.5566,14.1174,14.5566,512524.0],["1999-10-11",14.4312,14.8076,14.3057,14.3684,524910.0],["1999-10-12",14.2429,14.3998,14.2115,14.2743,798317.0],["1999-10-13",14.2429,14.2743,14.0547,14.0547,834823.0],["1999-10-14",14.0861,14.1174,13.49,13.5841,2221806.0],["1999-10-15",13.3018,13.4586,13.1449,13.1763,1836272.0],["1999-10-18",13.1135,13.239,13.0822,13.2076,759594.0],["1999-10-19",13.3331,13.4586,13.1763,13.2076,1183720.0],["1999-10-20",13.2704,13.5214,13.1449,13.3018,893494.0],["1999-10-21",13.4272,13.6155,13.239,13.49,474974.0],["1999-10-22",13.5214,13.6782,13.3018,13.4586,539643.0],["1999-10-25",13.2076,13.2704,12.7371,12.7684,2388562.0],["1999-10-26",12.5488,13.239,12.4861,12.988,2698736.0],["1999-10-27",13.0194,13.0508,12.6743,12.7057,1113836.0],["1999-10-28",12.9567,12.9567,12.6116,12.7684,1509409.0],["1999-10-29",12.7684,12.7684,12.5802,12.7371,1715801.0],["1999-11-01",12.8939,12.8939,12.392,12.7371,1747222.0],["1999-11-02",12.7684,13.1449,12.6116,12.988,1265338.0],["1999-11-03",13.1763,13.3959,13.0194,13.3018,866505.0],["1999-11-04",13.4273,14.5566,13.0194,14.4625,2039404.0],["1999-11-05",14.5253,14.6821,13.5527,14.0547,2366658.0],["1999-11-08",14.3684,14.6821,14.3684,14.5566,1322053.0],["1999-11-09",14.5566,14.6821,14.3057,14.4312,1332484.0],["1999-11-10",14.3684,14.7449,14.3684,14.588,1257515.0],["1999-11-11",14.5566,14.7449,14.4312,14.5566,912008.0],["1999-11-12",14.6194,14.6508,14.337,14.4625,482536.0],["1999-11-15",14.5566,14.9017,14.3998,14.6821,1383332.0],["1999-11-16",14.7449,15.2155,14.6194,14.9645,1735749.0],["1999-11-17",14.8704,15.0272,14.8076,14.9017,733779.0],["1999-11-18",14.9017,14.9331,14.6194,14.7135,722696.0],["1999-11-19",14.6508,14.8704,14.4939,14.6821,861290.0],["1999-11-22",14.5566,14.839,14.2429,14.3057,933651.0],["1999-11-23",14.337,14.337,13.8037,13.8665,1436918.0],["1999-11-24",13.741,13.741,13.49,13.6469,1590114.0],["1999-11-26",13.7096,13.9919,13.6782,13.8351,386837.0],["1999-11-29",13.7096,13.741,13.5214,13.5841,695447.0],["1999-11-30",13.5841,13.741,13.5527,13.741,986455.0],["1999-12-01",13.6782,13.7723,13.5527,13.6469,1808110.0],["1999-12-02",13.6469,13.7723,13.5527,13.6469,601834.0],["1999-12-03",13.5841,13.6782,13.4272,13.5214,1473164.0],["1999-12-06",13.3018,13.3331,12.9567,13.3018,1230135.0],["1999-12-07",12.9253,13.6469,12.9253,13.49,1426879.0],["1999-12-08",13.3645,13.4586,13.0194,13.3331,1495328.0],["1999-12-09",13.0508,13.239,12.988,13.0822,1115271.0],["1999-12-10",13.0975,13.3179,12.9401,13.1605,1540570.0],["1999-12-13",13.0345,13.3179,13.0345,13.0975,1750482.0],["1999-12-14",12.9716,13.4753,12.9401,13.4124,1844616.0],["1999-12-15",13.2864,13.3494,12.8456,13.066,1769648.0],["1999-12-16",13.129,13.129,12.6567,12.8456,1485028.0],["1999-12-17",12.5938,12.7197,11.9011,12.4993,2946979.0],["1999-12-20",12.6252,12.7512,12.4678,12.7197,1316968.0],["1999-12-21",12.5938,12.5938,11.2714,12.216,3074100.0],["1999-12-22",12.153,12.6253,12.153,12.4993,2631851.0],["1999-12-23",12.8142,14.3884,12.7512,13.6642,1828710.0],["1999-12-27",13.6642,14.0735,13.6642,13.8531,1276811.0],["1999-12-28",13.8217,13.9791,13.6327,13.7272,967811.0],["1999-12-29",13.6013,13.7272,13.5068,13.6013,411479.0],["1999-12-30",13.7272,13.7272,13.192,13.5698,407307.0],["1999-12-31",13.4438,13.5698,13.192,13.5698,344594.0],["2000-01-03",13.192,13.2235,12.9086,13.192,1012140.0],["2000-01-04",12.8456,13.0975,12.8456,12.8456,825697.0],["2000-01-05",12.9716,13.066,12.7197,12.9401,977589.0],["2000-01-06",12.9401,13.7587,12.9086,13.4753,557896.0],["2000-01-07",13.6013,14.2939,13.5698,14.231,1168596.0],["2000-01-10",14.168,14.1995,13.8846,13.9161,669632.0],["2000-01-11",14.0421,14.1995,13.6642,13.6957,746165.0],["2000-01-12",13.4438,13.4753,13.1605,13.2549,1095062.0],["2000-01-13",13.3179,14.3569,13.2864,14.168,887497.0],["2000-01-14",14.105,14.105,13.5383,13.7902,823610.0],["2000-01-18",13.6957,14.0735,13.4753,13.8217,1179548.0],["2000-01-19",13.6957,14.4199,13.6013,14.2939,1158817.0],["2000-01-20",14.2939,14.4199,13.9161,14.0106,980588.0],["2000-01-21",14.6088,14.8292,14.2939,14.5143,1667430.0],["2000-01-24",14.4514,14.4514,13.6642,14.0421,1117487.0],["2000-01-25",13.9161,14.105,13.5068,13.6957,883064.0],["2000-01-26",13.7902,14.042,13.5068,13.5068,921135.0],["2000-01-27",13.5698,14.0421,13.4439,14.0421,1109273.0],["2000-01-28",13.9161,13.9161,13.2864,13.3494,1056860.0],["2000-01-31",13.3179,13.5068,13.0031,13.192,979284.0],["2000-02-01",13.2549,13.6642,13.1605,13.6642,611873.0],["2000-02-02",13.5383,13.5383,13.0975,13.2549,1064031.0],["2000-02-03",13.2549,13.2549,12.9086,13.0975,860769.0],["2000-02-04",13.2235,13.3179,13.066,13.0975,869635.0],["2000-02-07",13.2235,13.3179,13.066,13.0975,720349.0],["2000-02-08",13.0975,13.0975,12.7197,12.9401,1017746.0],["2000-02-09",12.8142,13.066,12.4678,13.0345,1939794.0],["2000-02-10",13.0031,13.066,12.4993,12.6567,1112402.0],["2000-02-11",12.7827,12.8142,12.4993,12.5938,955294.0],["2000-02-14",12.6882,13.0345,12.5938,13.0031,1001058.0],["2000-02-15",12.7827,12.8456,12.09,12.6567,1056730.0],["2000-02-16",12.5938,12.9716,12.4993,12.9086,1166119.0],["2000-02-17",12.8456,13.3179,12.5938,13.2549,1156601.0],["2000-02-18",13.3809,16.0571,13.3809,15.3959,5681960.0],["2000-02-22",15.2385,15.2385,14.2624,14.6403,2578134.0],["2000-02-23",14.5143,15.4274,14.4513,15.1125,3433948.0],["2000-02-24",14.7977,16.12,14.5458,16.12,3216344.0],["2000-02-25",16.12,17.3479,16.0571,17.1905,4839706.0],["2000-02-28",16.8127,16.8442,15.4903,15.6163,2683612.0],["2000-02-29",15.6163,16.057,15.2385,15.6163,1992337.0],["2000-03-01",15.5848,16.2774,15.3959,15.7737,3205392.0],["2000-03-02",16.0885,16.3089,15.4903,15.8367,2270828.0],["2000-03-03",15.8681,16.0885,15.5218,15.8681,2177737.0],["2000-03-06",15.8996,15.8996,15.2699,15.5218,1309406.0],["2000-03-07",15.2385,15.2385,14.4828,14.9236,2378913.0],["2000-03-08",15.0022,15.318,14.5916,15.1917,2473048.0],["2000-03-09",15.2864,15.8234,14.939,15.6023,1956613.0],["2000-03-10",16.1708,16.6761,16.0129,16.1708,3616611.0],["2000-03-13",16.0444,16.0444,15.1917,15.4759,1116835.0],["2000-03-14",15.6023,15.697,14.9074,14.9706,1450347.0],["2000-03-15",14.8443,15.4759,14.6232,15.3812,2115546.0],["2000-03-16",15.3812,15.7602,15.2233,15.6655,2125976.0],["2000-03-17",15.7918,16.0129,15.5075,15.7918,1971997.0],["2000-03-20",15.6655,15.9813,15.5707,15.6655,921395.0],["2000-03-21",15.6655,15.697,15.3496,15.6655,1030784.0],["2000-03-22",15.5391,15.6655,15.1285,15.6339,1159730.0],["2000-03-23",15.5707,15.5707,14.939,15.1601,1219183.0],["2000-03-24",14.6548,14.939,13.7704,14.1494,2109027.0],["2000-03-27",14.1494,14.181,13.4546,13.6125,1930276.0],["2000-03-28",13.5493,13.8968,13.4546,13.7073,1820366.0],["2000-03-29",13.6441,13.6757,13.4546,13.5809,1471469.0],["2000-03-30",13.6441,13.7389,13.3283,13.3914,2147880.0],["2000-03-31",13.3914,13.8652,13.2651,13.2967,1933535.0],["2000-04-03",13.423,13.6757,13.2967,13.6441,1737053.0],["2000-04-04",13.7704,14.181,13.3914,13.6757,2311637.0],["2000-04-05",13.6441,14.0231,13.5494,13.7389,963247.0],["2000-04-06",13.6125,13.7389,13.4862,13.6441,2062612.0],["2000-04-07",14.0231,14.0231,13.3914,13.4862,1336004.0],["2000-04-10",13.2335,13.5651,13.2335,13.423,833519.0],["2000-04-11",13.423,13.9599,13.2967,13.8652,1186067.0],["2000-04-12",13.9915,15.0969,13.9599,14.5284,2225978.0],["2000-04-13",14.4653,14.6548,14.2126,14.4337,939909.0],["2000-04-14",14.3074,14.3389,13.4546,13.5809,910704.0],["2000-04-17",13.4862,13.6125,13.0124,13.1704,1120877.0],["2000-04-18",13.2019,13.5178,13.044,13.5178,964160.0],["2000-04-19",13.5178,13.5178,13.0124,13.044,1686074.0],["2000-04-20",13.1388,13.2651,12.6018,12.9177,1653218.0],["2000-04-24",12.7282,13.0756,12.7282,12.8861,1672775.0],["2000-04-25",13.0124,13.1703,12.8861,13.1388,1320749.0],["2000-04-26",13.2651,13.5493,12.9177,13.0124,1258167.0],["2000-04-27",12.8861,13.1703,12.6966,13.0124,1096757.0],["2000-04-28",13.0124,13.1388,12.7913,12.9493,749815.0],["2000-05-01",12.6966,13.2967,12.6966,13.044,1640050.0],["2000-05-02",12.9493,13.5494,12.8861,13.2335,1570818.0],["2000-05-03",13.1388,13.8336,13.0756,13.5494,1944878.0],["2000-05-04",13.6441,13.6441,12.9808,13.1388,938345.0],["2000-05-05",13.1388,13.7704,13.1388,13.6125,910183.0],["2000-05-08",13.6125,13.6441,13.2335,13.5178,881499.0],["2000-05-09",13.3914,13.7073,13.1703,13.5809,1314622.0],["2000-05-10",13.5178,13.6441,13.2967,13.5178,1045126.0],["2000-05-11",13.4862,13.9284,13.4546,13.7389,523085.0],["2000-05-12",13.6757,13.9284,13.3283,13.4862,1121268.0],["2000-05-15",13.6125,14.0863,13.5493,14.0547,898970.0],["2000-05-16",13.9284,13.9599,13.4546,13.9599,868722.0],["2000-05-17",13.7073,13.9599,13.3599,13.8652,873416.0],["2000-05-18",13.8968,14.1494,13.7704,14.0547,833128.0],["2000-05-19",13.5494,14.0547,13.5494,13.7704,860247.0],["2000-05-22",13.8968,14.1494,13.5178,13.6441,841994.0],["2000-05-23",13.7704,14.2758,13.7073,13.8968,836518.0],["2000-05-24",14.0231,15.0022,14.0231,14.9074,2291559.0],["2000-05-25",14.9074,14.9074,14.3705,14.5284,1100668.0],["2000-05-26",14.4969,14.56,14.1494,14.2442,586188.0],["2000-05-30",14.3705,15.1601,14.3074,14.8127,1171464.0],["2000-05-31",14.6548,14.8759,14.4653,14.7495,765331.0],["2000-06-01",14.6548,14.6548,14.3705,14.4653,353069.0],["2000-06-02",14.6864,14.6864,14.181,14.4337,615394.0],["2000-06-05",14.4337,14.7495,14.3705,14.6548,713700.0],["2000-06-06",14.5916,14.9074,14.2758,14.8127,715656.0],["2000-06-07",14.8282,14.8282,14.1628,14.2578,879804.0],["2000-06-08",14.2578,14.2578,13.941,14.1311,347072.0],["2000-06-09",14.1628,14.4796,14.0994,14.2578,579539.0],["2000-06-12",14.1945,14.2578,13.9093,13.9093,635472.0],["2000-06-13",13.8776,14.1628,13.846,14.0044,874198.0],["2000-06-14",14.0361,14.3212,14.0044,14.1311,1268728.0],["2000-06-15",14.1628,14.543,14.1311,14.3212,1282809.0],["2000-06-16",14.1945,14.2578,13.941,14.0836,753857.0],["2000-06-19",14.1311,14.1628,13.8143,14.1311,900013.0],["2000-06-20",14.0677,14.2895,13.8776,13.8776,1907199.0],["2000-06-21",14.0677,14.3529,13.941,14.0677,1824407.0],["2000-06-22",13.941,14.0677,13.7192,13.8776,973417.0],["2000-06-23",13.8776,14.3846,13.7192,13.8776,652422.0],["2000-06-26",13.8143,14.0994,13.6558,13.8459,797795.0],["2000-06-27",13.9727,14.1311,13.5608,13.6242,769764.0],["2000-06-28",13.6558,14.1945,13.6242,14.0202,844210.0],["2000-06-29",13.9093,14.3846,13.7826,14.0677,1680077.0],["2000-06-30",13.941,14.5747,13.8776,14.543,1570688.0],["2000-07-03",14.543,14.5747,13.9727,14.3212,331296.0],["2000-07-05",14.5113,15.145,14.2578,14.9866,1244607.0],["2000-07-06",14.9549,15.1133,14.6064,14.9549,778499.0],["2000-07-07",14.9549,15.1767,14.5747,14.8915,1166510.0],["2000-07-10",14.8915,15.2084,14.4479,15.0816,771719.0],["2000-07-11",15.2084,15.2084,14.9866,15.0183,769242.0],["2000-07-12",14.9549,15.0816,14.7014,14.8281,1129482.0],["2000-07-13",14.7014,14.7014,13.9093,14.1945,1009923.0],["2000-07-14",14.2578,14.2578,13.7826,13.8143,1447088.0],["2000-07-17",13.6242,14.0361,13.4024,13.9727,1763259.0],["2000-07-18",13.941,14.6697,13.9093,14.4796,1213316.0],["2000-07-19",14.543,14.543,14.0677,14.3212,839126.0],["2000-07-20",14.1311,14.1311,12.4043,12.6419,4285460.0],["2000-07-21",12.642,12.9271,12.5469,12.9271,2797564.0],["2000-07-24",12.9271,12.9271,12.6736,12.8321,1663649.0],["2000-07-25",12.8004,12.8321,12.5152,12.5469,1659998.0],["2000-07-26",12.5469,12.5469,12.04,12.1033,1228571.0],["2000-07-27",12.1667,12.642,12.1033,12.6103,1042910.0],["2000-07-28",12.5469,12.737,12.3251,12.4835,825175.0],["2000-07-31",12.737,13.1172,12.6103,12.8004,1727405.0],["2000-08-01",12.9271,13.3073,12.7687,13.3073,1271596.0],["2000-08-02",13.6242,13.6242,13.3073,13.4341,1259732.0],["2000-08-03",13.3073,13.6242,13.0538,13.339,1113576.0],["2000-08-04",13.339,13.4024,13.0538,13.1806,1271335.0],["2000-08-07",13.1172,13.2439,12.8954,13.0855,1197931.0],["2000-08-08",13.1489,13.1806,12.737,13.0538,1016051.0],["2000-08-09",12.9905,13.1172,12.5152,12.5469,1483464.0],["2000-08-10",12.642,12.9271,12.6103,12.8637,1494546.0],["2000-08-11",12.9271,13.0222,12.832,12.9588,1333005.0],["2000-08-14",12.9588,13.2756,12.8954,13.2123,1677860.0],["2000-08-15",13.2756,13.3707,13.1806,13.2123,1351649.0],["2000-08-16",13.2123,13.339,13.1806,13.3073,1613322.0],["2000-08-17",13.3073,13.4341,13.3073,13.4341,935868.0],["2000-08-18",13.3073,13.5608,13.2756,13.4341,814223.0],["2000-08-21",13.4974,14.4796,13.4974,14.3846,1716453.0],["2000-08-22",14.1945,14.2578,13.6558,13.8459,1785293.0],["2000-08-23",13.8459,14.0361,13.7192,13.941,1173420.0],["2000-08-24",13.9727,14.1945,13.8143,14.0994,666372.0],["2000-08-25",13.9727,14.1945,13.941,14.0994,1088151.0],["2000-08-28",14.0994,14.4479,14.0994,14.4479,865202.0],["2000-08-29",14.4163,14.4163,14.1311,14.1945,487752.0],["2000-08-30",14.5747,14.8915,14.5113,14.7014,1273813.0],["2000-08-31",14.7014,15.6836,14.6697,15.2163,1980994.0],["2000-09-01",15.2717,15.3034,14.1311,14.6697,974851.0],["2000-09-05",14.638,14.6697,14.2262,14.543,502093.0],["2000-09-06",14.4632,14.5585,13.9546,14.5267,1318794.0],["2000-09-07",14.4314,14.5267,14.0499,14.4949,1004187.0],["2000-09-08",14.3042,14.336,14.1135,14.336,590752.0],["2000-09-11",14.3042,14.5903,14.1135,14.5267,820221.0],["2000-09-12",14.5267,14.8128,14.4314,14.781,713309.0],["2000-09-13",14.8128,14.8128,14.2406,14.336,748120.0],["2000-09-14",14.3042,14.336,13.4777,14.2724,6330731.0],["2000-09-15",13.9863,14.2724,13.9228,14.2724,1685813.0],["2000-09-18",14.1453,14.2088,13.5095,13.7003,776413.0],["2000-09-19",13.7003,13.7003,13.2235,13.3506,915137.0],["2000-09-20",13.287,13.3506,12.7149,13.0009,1694288.0],["2000-09-21",13.1281,13.1917,12.7784,13.0009,1172116.0],["2000-09-22",12.8738,12.9374,12.7149,12.9374,1171073.0],["2000-09-25",12.9692,13.0009,12.6513,12.7149,2085037.0],["2000-09-26",12.6513,12.6831,11.0619,11.3798,1816845.0],["2000-09-27",12.9692,13.446,12.9056,13.4142,6996582.0],["2000-09-28",13.287,13.5095,13.1281,13.287,3432123.0],["2000-09-29",13.1599,13.5413,13.0009,13.446,2042272.0],["2000-10-02",13.3506,13.5413,13.1281,13.5095,1696765.0],["2000-10-03",13.4142,13.7956,13.3824,13.6367,1193629.0],["2000-10-04",13.6685,13.9228,13.5731,13.732,2486086.0],["2000-10-05",13.732,13.9228,13.6685,13.9228,1558171.0],["2000-10-06",13.9228,14.3042,13.9228,14.1135,1201061.0],["2000-10-09",14.2406,14.2406,13.732,13.891,749294.0],["2000-10-10",13.8592,14.2406,13.732,14.2406,1063249.0],["2000-10-11",14.1135,14.94,14.0499,14.5267,2447363.0],["2000-10-12",14.5267,14.5267,14.2406,14.3996,1569384.0],["2000-10-13",14.3996,15.0353,14.2724,14.8764,1861566.0],["2000-10-16",14.8764,14.9717,14.6539,14.9082,854511.0],["2000-10-17",14.8128,15.0671,14.7492,15.0035,815788.0],["2000-10-18",15.0035,15.83,14.6539,15.7664,1892335.0],["2000-10-19",15.6393,15.6711,14.9082,15.1307,2158311.0],["2000-10-20",15.0035,15.1943,14.9082,15.0353,576149.0],["2000-10-23",14.9082,15.0671,14.7174,14.7492,1185285.0],["2000-10-24",14.7174,14.8446,14.7174,14.7492,856466.0],["2000-10-25",14.8446,15.4803,14.781,15.3532,831433.0],["2000-10-26",15.3532,15.6075,15.1943,15.5121,1006925.0],["2000-10-27",15.5121,15.6711,15.1625,15.4168,958423.0],["2000-10-30",15.5439,16.3704,15.5439,16.2114,1563778.0],["2000-10-31",16.275,17.324,16.2114,17.0379,2246969.0],["2000-11-01",16.9108,17.324,16.6882,16.7518,1841096.0],["2000-11-02",16.6247,17.2604,16.4339,16.879,1137826.0],["2000-11-03",16.7836,17.2286,16.6565,16.9425,1025178.0],["2000-11-06",17.0697,17.0697,16.6247,16.7836,1524273.0],["2000-11-07",16.7836,16.9108,16.6247,16.8154,1339003.0],["2000-11-08",16.8154,17.1333,16.7518,16.9108,1204450.0],["2000-11-09",16.7836,16.9425,15.8936,16.2114,3094830.0],["2000-11-10",16.2114,16.434,15.9571,15.9889,1714758.0],["2000-11-13",15.9572,15.9889,15.5439,15.8618,697924.0],["2000-11-14",15.7664,15.8936,15.5439,15.7664,1141607.0],["2000-11-15",15.7664,15.8618,15.7346,15.7664,935216.0],["2000-11-16",15.7982,15.9254,15.5439,15.7346,1828710.0],["2000-11-17",15.7664,16.2114,15.7346,16.1161,931435.0],["2000-11-20",16.2432,16.2432,15.7982,15.9889,839386.0],["2000-11-21",16.0525,16.2114,15.9889,16.0843,752423.0],["2000-11-22",16.1479,16.275,15.9889,16.1479,469107.0],["2000-11-24",16.0525,16.0843,15.83,16.0843,222819.0],["2000-11-27",16.2114,16.3386,16.0525,16.275,379275.0],["2000-11-28",16.3386,17.0061,16.2114,16.7518,1599632.0],["2000-11-29",16.7836,17.4194,16.7518,17.2922,1687248.0],["2000-11-30",17.1651,17.3558,17.0379,17.2922,1938099.0],["2000-12-01",17.2286,17.2604,16.7836,17.2286,892842.0],["2000-12-04",17.0379,17.2604,17.0379,17.1651,1203929.0],["2000-12-05",17.1968,17.3876,16.7518,17.1651,2161700.0],["2000-12-06",17.0379,17.1969,16.1479,16.5293,2554275.0],["2000-12-07",16.4022,17.0697,16.4022,16.879,536383.0],["2000-12-08",16.768,17.2143,16.513,17.0549,714222.0],["2000-12-11",17.0868,17.1187,16.5768,16.6405,584102.0],["2000-12-12",16.6405,17.0549,16.4811,16.9912,618523.0],["2000-12-13",16.8637,17.0549,16.768,16.9274,648901.0],["2000-12-14",16.7043,16.768,16.1942,16.258,1109925.0],["2000-12-15",16.1305,16.1623,15.6204,15.8436,2146316.0],["2000-12-18",16.258,16.7999,16.0029,16.5768,913703.0],["2000-12-19",16.5768,16.8956,16.3217,16.4493,729606.0],["2000-12-20",16.3855,16.768,16.0667,16.2899,871590.0],["2000-12-21",16.3217,16.6086,16.0348,16.4811,845514.0],["2000-12-22",16.4811,16.6405,16.0986,16.4174,549030.0],["2000-12-26",16.3855,17.0549,16.2899,16.9912,753205.0],["2000-12-27",16.9912,17.2781,16.9593,17.2143,866766.0],["2000-12-28",17.2143,18.0113,17.1187,17.9157,1458300.0],["2000-12-29",17.8519,17.8838,17.5012,17.6606,996625.0],["2001-01-02",17.5331,17.9475,17.31,17.4375,1498197.0],["2001-01-03",17.565,17.5969,16.7999,16.8637,1327529.0],["2001-01-04",16.8955,17.0231,16.003,16.258,1240305.0],["2001-01-05",16.1305,16.2261,15.7798,15.9711,1001579.0],["2001-01-08",15.9392,16.1305,15.8117,16.0986,738342.0],["2001-01-09",16.0986,16.7362,16.0029,16.6405,748251.0],["2001-01-10",16.6405,16.6405,16.1623,16.2899,688928.0],["2001-01-11",16.4174,17.0549,16.3217,16.8955,1141998.0],["2001-01-12",16.8318,16.8637,16.2899,16.5768,524779.0],["2001-01-16",16.5768,17.1506,16.5449,16.8318,689449.0],["2001-01-17",16.8955,16.9912,16.4811,16.5768,663895.0],["2001-01-18",16.513,17.4375,16.0986,17.2143,1379290.0],["2001-01-19",17.0868,17.1187,16.2261,16.513,1249040.0],["2001-01-22",16.513,17.82,16.513,17.7563,1663649.0],["2001-01-23",17.3737,17.5969,17.3737,17.4375,821003.0],["2001-01-24",17.5331,17.9157,17.2143,17.7881,1479291.0],["2001-01-25",17.5969,18.0432,17.4694,17.9794,1959611.0],["2001-01-26",17.8519,17.8838,17.6288,17.8519,1127917.0],["2001-01-29",18.0559,18.2344,17.7244,17.8825,1215011.0],["2001-01-30",17.8519,17.8723,17.5459,17.7703,1228049.0],["2001-01-31",17.7499,17.7499,17.2704,17.5357,801967.0],["2001-02-01",17.6632,17.8723,17.4183,17.7703,1114749.0],["2001-02-02",18.0049,18.5048,18.0049,18.4895,3337076.0],["2001-02-05",18.7751,18.8618,18.1732,18.3416,2375915.0],["2001-02-06",18.5915,18.8924,18.311,18.668,2953759.0],["2001-02-07",18.5405,18.6017,18.214,18.3926,1347868.0],["2001-02-08",18.413,18.8669,18.3977,18.8618,1092063.0],["2001-02-09",18.8057,18.9638,18.617,18.8873,1369512.0],["2001-02-12",18.8873,19.3311,18.77,19.2137,1899245.0],["2001-02-13",19.3821,20.0196,19.2086,19.8921,2832897.0],["2001-02-14",19.7136,19.7187,18.821,19.0658,1962871.0],["2001-02-15",18.9128,19.0352,18.413,18.617,1039520.0],["2001-02-16",18.6935,18.872,18.4895,18.7496,823610.0],["2001-02-20",18.566,19.0403,18.4181,18.923,1134436.0],["2001-02-21",18.9587,19.3005,18.8771,18.974,1231569.0],["2001-02-22",18.8873,19.127,18.3619,18.5609,790755.0],["2001-02-23",18.362,18.4895,17.8162,17.9539,1894030.0],["2001-02-26",17.8672,18.7955,17.8672,18.6476,1643179.0],["2001-02-27",18.6476,18.6731,18.2038,18.3058,840299.0],["2001-02-28",17.9794,18.413,17.9794,18.3518,879283.0],["2001-03-01",18.4793,18.5405,17.9845,18.3926,859856.0],["2001-03-02",18.2854,18.3568,17.755,18.2854,918136.0],["2001-03-05",18.2752,18.2905,17.8519,18.0916,942387.0],["2001-03-06",18.2191,18.2599,17.7397,17.7856,958684.0],["2001-03-07",17.9109,18.1717,17.8597,17.9211,1751134.0],["2001-03-08",18.049,18.3456,17.9365,18.2331,1120877.0],["2001-03-09",18.1564,18.4633,18.0592,18.4121,1122572.0],["2001-03-12",18.361,18.5195,17.9058,18.1615,1676426.0],["2001-03-13",18.1564,18.1564,17.783,17.8904,1183981.0],["2001-03-14",17.7626,17.8853,17.3278,17.4506,835475.0],["2001-03-15",17.5785,17.604,17.2614,17.3381,989063.0],["2001-03-16",16.9801,17.3074,16.5453,16.5965,2149705.0],["2001-03-19",16.8573,17.6961,16.7601,17.6501,1642527.0],["2001-03-20",17.5427,17.7217,17.1846,17.1846,1506541.0],["2001-03-21",17.2665,17.5375,16.9391,17.3176,1678121.0],["2001-03-22",16.9801,17.0159,15.906,16.3663,1897159.0],["2001-03-23",16.4379,16.8982,16.3254,16.8829,1834055.0],["2001-03-26",16.8778,17.3125,16.8266,16.8266,1390503.0],["2001-03-27",16.8778,16.9698,16.7601,16.8778,965985.0],["2001-03-28",16.7755,17.0977,16.7295,16.9545,1567168.0],["2001-03-29",17.0823,17.8086,16.9545,17.5785,1283591.0],["2001-03-30",17.6961,18.3763,17.6705,18.0643,2067566.0],["2001-04-02",18.361,18.6423,17.8495,17.9774,1207188.0],["2001-04-03",17.8751,18.003,17.2358,17.3278,992583.0],["2001-04-04",17.3278,17.5068,17.1437,17.3074,865071.0],["2001-04-05",17.3892,17.8956,17.2869,17.8904,1081372.0],["2001-04-06",17.8904,17.8904,17.4046,17.6603,751641.0],["2001-04-09",17.7728,18.1308,17.6296,17.7677,680192.0],["2001-04-10",17.8751,18.0285,17.5682,17.87,977720.0],["2001-04-11",17.7472,17.7472,17.2614,17.333,780585.0],["2001-04-12",17.3381,17.6245,17.3227,17.6245,769894.0],["2001-04-16",17.7217,17.8649,17.3637,17.5631,528300.0],["2001-04-17",17.6347,18.3507,17.5682,17.9109,852294.0],["2001-04-18",18.0643,18.0797,17.6194,17.7319,1519318.0],["2001-04-19",17.6449,17.8393,17.0312,17.3125,1869780.0],["2001-04-20",17.2358,17.3381,16.3663,16.7755,2193252.0],["2001-04-23",16.622,16.9187,16.3663,16.5351,1314882.0],["2001-04-24",16.5453,16.6732,15.9316,15.9572,2077866.0],["2001-04-25",16.085,16.2896,16.0083,16.1515,2628200.0],["2001-04-26",16.2385,16.3868,16.0134,16.1669,1398977.0],["2001-04-27",16.2129,16.6937,16.1873,16.6476,1759478.0],["2001-04-30",16.6732,16.8982,16.4175,16.5453,1173029.0],["2001-05-01",16.6732,17.0056,16.6732,16.7499,1607194.0],["2001-05-02",16.6988,16.6988,16.2129,16.4635,2307726.0],["2001-05-03",16.443,16.5811,15.8549,16.0646,1476162.0],["2001-05-04",16.0646,16.1566,15.8549,16.1106,1409277.0],["2001-05-07",16.1157,16.5198,15.9981,16.3305,934042.0],["2001-05-08",16.3305,16.4379,15.8958,16.1055,1353605.0],["2001-05-09",16.1669,16.4635,16.0646,16.3356,1636921.0],["2001-05-10",16.4175,16.5709,15.6298,15.6503,1775776.0],["2001-05-11",15.6503,15.7321,15.323,15.415,2156224.0],["2001-05-14",15.4508,16.0237,15.4508,15.7424,2628982.0],["2001-05-15",15.6247,15.9367,15.6145,15.7628,1753089.0],["2001-05-16",15.7577,16.0901,15.6043,15.8958,2467441.0],["2001-05-17",16.0237,16.0799,15.7475,15.8549,1617755.0],["2001-05-18",15.8037,15.8293,15.5889,15.773,1440699.0],["2001-05-21",15.9009,16.2538,15.8242,16.2436,2419071.0],["2001-05-22",16.3663,16.53,16.3254,16.4993,2342407.0],["2001-05-23",16.4993,16.6681,16.1822,16.1924,1670689.0],["2001-05-24",16.1924,16.8369,16.1924,16.6323,2281389.0],["2001-05-25",16.6323,17.0312,16.6067,16.9698,1652566.0],["2001-05-29",16.8522,17.0056,16.8266,16.934,840038.0],["2001-05-30",17.0619,17.5682,16.8778,17.5171,2382564.0],["2001-05-31",17.3381,17.6449,17.2153,17.558,1658564.0],["2001-06-01",17.5427,17.87,17.4301,17.8239,1550218.0],["2001-06-04",17.9007,18.1206,17.8495,18.0694,1877081.0],["2001-06-05",18.361,18.5144,18.1053,18.3712,1818410.0],["2001-06-06",18.2404,18.2558,17.8404,18.0968,1958177.0],["2001-06-07",18.3327,18.3789,17.9225,18.102,658289.0],["2001-06-08",17.743,18.0148,17.743,18.0097,907836.0],["2001-06-11",17.8815,17.9379,17.5943,17.6815,1284243.0],["2001-06-12",17.6148,17.9892,17.5533,17.7687,1276681.0],["2001-06-13",17.6661,17.9687,17.6405,17.9122,684625.0],["2001-06-14",17.9174,17.9328,17.6764,17.7174,545249.0],["2001-06-15",17.6148,17.943,17.5687,17.9379,1023092.0],["2001-06-18",17.8199,18.0661,17.661,18.0456,857379.0],["2001-06-19",18.0456,18.0456,17.743,17.9533,901317.0],["2001-06-20",17.9584,18.3584,17.9584,18.3584,1926104.0],["2001-06-21",18.3327,18.7173,18.3071,18.4609,1658694.0],["2001-06-22",18.4609,18.4609,18.0661,18.3122,847340.0],["2001-06-25",18.2558,18.3584,18.102,18.1533,521259.0],["2001-06-26",18.1379,18.3891,18.1122,18.2609,956598.0],["2001-06-27",18.1533,18.3584,18.0507,18.102,1024917.0],["2001-06-28",18.0251,18.3686,17.9635,18.2404,928566.0],["2001-06-29",18.1122,18.4866,18.0969,18.3533,1115401.0],["2001-07-02",18.4815,18.6917,18.3327,18.4712,1341741.0],["2001-07-03",18.4097,18.4148,18.1533,18.3174,367150.0],["2001-07-05",18.3174,18.5379,18.1738,18.4917,511090.0],["2001-07-06",18.3635,18.3635,17.9481,18.0917,526344.0],["2001-07-09",18.0917,18.384,17.9071,18.2917,562459.0],["2001-07-10",18.2558,18.5635,17.9225,18.3635,1084631.0],["2001-07-11",18.3071,18.4097,17.8866,18.0558,1004578.0],["2001-07-12",18.0507,18.3686,17.8712,18.2712,631170.0],["2001-07-13",18.1789,18.5379,18.1789,18.5122,673804.0],["2001-07-16",18.5173,19.3942,18.4609,18.9327,1787640.0],["2001-07-17",18.9481,19.1122,18.7994,18.8148,672891.0],["2001-07-18",18.8455,19.0917,18.6661,18.7481,968723.0],["2001-07-19",18.7943,18.9122,17.1277,17.3635,4488201.0],["2001-07-20",17.4353,17.8251,17.3225,17.8148,2614771.0],["2001-07-23",17.6866,17.9174,17.5379,17.8456,765852.0],["2001-07-24",17.6558,17.7122,17.3943,17.5994,1021397.0],["2001-07-25",17.5635,17.6302,17.3635,17.6302,903925.0],["2001-07-26",17.5122,17.8456,17.3943,17.8404,618653.0],["2001-07-27",17.8148,17.8661,17.5584,17.861,750728.0],["2001-07-30",17.7943,17.8251,17.5635,17.6661,399484.0],["2001-07-31",17.4969,17.8661,17.4969,17.7225,610439.0],["2001-08-01",17.7174,17.9225,17.4353,17.5533,656333.0],["2001-08-02",17.5635,17.6148,17.1533,17.2148,598705.0],["2001-08-03",17.1789,17.1789,16.9225,17.1738,627649.0],["2001-08-06",17.0046,17.3584,16.9225,17.302,613959.0],["2001-08-07",17.1789,17.4764,17.1789,17.4712,427907.0],["2001-08-08",17.4712,17.5174,17.1277,17.4353,989063.0],["2001-08-09",17.4353,17.8199,17.4353,17.7533,1035087.0],["2001-08-10",17.6917,17.984,17.4764,17.8353,704704.0],["2001-08-13",17.7943,18.2763,17.7943,18.1276,961031.0],["2001-08-14",18.0661,18.3071,17.9584,18.2712,708615.0],["2001-08-15",18.3738,18.6609,18.3379,18.5789,853467.0],["2001-08-16",18.5789,18.784,18.4661,18.7379,1262861.0],["2001-08-17",18.6097,18.825,18.584,18.7173,677976.0],["2001-08-20",18.743,19.0968,18.7071,19.0455,1099234.0],["2001-08-21",19.0763,19.225,18.9737,18.9737,1093367.0],["2001-08-22",18.9789,19.3737,18.943,19.2096,826609.0],["2001-08-23",19.1789,19.4763,18.9737,19.1994,626476.0],["2001-08-24",19.0763,19.3122,18.9737,19.1635,958163.0],["2001-08-27",19.1019,19.4096,19.025,19.1635,992061.0],["2001-08-28",19.0353,19.2148,18.9532,19.0866,667937.0],["2001-08-29",19.2045,19.2045,18.8712,18.9943,1306277.0],["2001-08-30",18.9737,19.2609,18.5173,18.584,867418.0],["2001-08-31",18.4609,18.6199,18.143,18.4251,725565.0],["2001-09-04",18.3071,18.8455,18.1789,18.6661,524649.0],["2001-09-05",18.5452,18.6943,18.355,18.6121,757247.0],["2001-09-06",18.5093,18.535,17.9951,18.2059,1078634.0],["2001-09-07",17.9591,18.026,17.4244,17.8923,835997.0],["2001-09-10",17.6352,18.355,17.6352,18.1699,821524.0],["2001-09-17",17.7123,18.5967,17.373,18.5864,1647351.0],["2001-09-18",18.7663,18.7663,17.8409,18.3499,1382550.0],["2001-09-19",18.4527,18.4784,17.3781,18.1545,1351910.0],["2001-09-20",18.1236,18.1751,17.5581,17.9026,727129.0],["2001-09-21",17.3267,17.8152,17.0696,17.301,1490895.0],["2001-09-24",17.6352,17.7689,17.0799,17.6198,941865.0],["2001-09-25",17.6095,18.2522,17.2702,17.8666,988932.0],["2001-09-26",17.9694,18.2008,17.4295,17.7637,1346565.0],["2001-09-27",17.9437,19.5375,17.9437,19.3062,2398601.0],["2001-09-28",19.5375,19.6352,18.5092,19.0234,2004853.0],["2001-10-01",19.0234,19.2085,18.6378,18.8691,971070.0],["2001-10-02",18.9463,19.1262,18.7355,19.0491,1352953.0],["2001-10-03",18.9977,19.5015,18.756,18.9925,1270683.0],["2001-10-04",19.1005,19.1879,18.4013,18.7149,967289.0],["2001-10-05",18.8434,19.2753,18.6069,19.2702,1156862.0],["2001-10-08",19.2702,19.5324,19.1931,19.4347,1051254.0],["2001-10-09",19.5273,19.8563,19.1725,19.2342,1630663.0],["2001-10-10",19.2342,19.5735,19.2033,19.3884,964421.0],["2001-10-11",19.3319,19.6764,19.2085,19.5118,1546046.0],["2001-10-12",19.3165,19.5787,19.0748,19.5375,1020354.0],["2001-10-15",19.409,19.5992,19.2548,19.5941,1298585.0],["2001-10-16",19.7226,19.7843,19.4141,19.5221,962465.0],["2001-10-17",19.5118,19.5581,18.8743,18.9257,843167.0],["2001-10-18",18.9977,19.0491,18.7149,18.8949,855814.0],["2001-10-19",18.7663,19.0028,18.6069,18.792,1098060.0],["2001-10-22",18.8949,19.4758,18.6635,19.3576,660505.0],["2001-10-23",19.3165,19.5427,19.1262,19.2291,778238.0],["2001-10-24",19.409,19.4707,19.1108,19.2033,599748.0],["2001-10-25",19.1519,19.2548,18.9463,19.1365,698446.0],["2001-10-26",19.1776,19.2239,18.7149,18.8691,519695.0],["2001-10-29",18.9566,19.0131,18.5298,18.6429,574845.0],["2001-10-30",18.2522,18.4578,17.8974,18.1082,996234.0],["2001-10-31",18.0311,18.5864,18.0208,18.4064,593881.0],["2001-11-01",18.4578,19.1262,18.4321,19.0851,2893132.0],["2001-11-02",19.1005,19.2753,18.7663,19.1468,1191412.0],["2001-11-05",19.1468,19.5375,19.1262,19.4758,1373032.0],["2001-11-06",19.5118,19.5324,18.6635,18.9977,976807.0],["2001-11-07",18.9977,19.2033,18.72,18.8691,756074.0],["2001-11-08",18.864,18.8692,16.4527,16.8486,7455911.0],["2001-11-09",16.9668,17.5992,16.9668,17.4707,3890800.0],["2001-11-12",17.3781,17.3781,16.8023,16.9565,1521926.0],["2001-11-13",17.2753,17.3884,16.8897,17.3267,2034710.0],["2001-11-14",17.2085,17.2136,16.9668,17.0953,1586464.0],["2001-11-15",16.9925,17.0953,16.7612,16.9668,1554781.0],["2001-11-16",17.0696,17.0902,15.81,16.5606,2851019.0],["2001-11-19",16.684,17.0028,16.319,16.6583,2026105.0],["2001-11-20",16.6069,16.6069,16.3241,16.4887,2204726.0],["2001-11-21",16.5555,16.5555,16.3858,16.4629,1102363.0],["2001-11-23",16.5606,16.6892,16.5298,16.6069,320865.0],["2001-11-26",16.7252,16.8074,16.3755,16.7046,900013.0],["2001-11-27",16.6686,16.9668,16.4424,16.7046,1196758.0],["2001-11-28",16.7046,17.2187,16.684,16.9462,1126744.0],["2001-11-29",16.8434,17.3627,16.7612,17.3576,1686596.0],["2001-11-30",17.229,17.4655,17.2136,17.4141,1032740.0],["2001-12-03",17.3267,17.5992,17.3267,17.4707,1411233.0],["2001-12-04",17.5324,17.8666,17.4347,17.8306,1335743.0],["2001-12-05",17.8923,17.9026,17.2753,17.3319,990366.0],["2001-12-06",17.4604,17.4604,17.1056,17.157,1134045.0],["2001-12-07",17.2239,17.2342,16.4475,16.7097,1882948.0],["2001-12-10",16.8376,16.8789,16.5024,16.5127,918527.0],["2001-12-11",16.554,17.0903,16.554,16.8067,1019572.0],["2001-12-12",16.7603,16.8428,16.6107,16.7758,1330658.0],["2001-12-13",16.6571,17.1677,16.554,16.6571,745774.0],["2001-12-14",16.6571,16.7603,16.5282,16.7448,670675.0],["2001-12-17",16.8634,17.2244,16.6314,16.6829,1011227.0],["2001-12-18",16.8118,17.0955,16.7861,16.9666,1065465.0],["2001-12-19",16.9408,17.1471,16.8634,17.0181,1205885.0],["2001-12-20",17.0955,17.2244,16.8892,17.2244,1474337.0],["2001-12-21",17.1213,17.3843,17.0181,17.2811,1225963.0],["2001-12-24",17.3791,17.4926,17.3018,17.4771,197004.0],["2001-12-26",17.5235,17.5235,17.0697,17.1058,563633.0],["2001-12-27",17.1213,17.1986,16.9356,17.0542,600921.0],["2001-12-28",17.1574,17.3946,17.0955,17.3533,524779.0],["2001-12-31",17.3533,17.3533,17.0697,17.0955,411219.0],["2002-01-02",17.0439,17.2863,16.7706,17.1677,839517.0],["2002-01-03",17.0697,17.3276,16.4612,16.6623,1628707.0],["2002-01-04",16.6056,16.9511,16.5385,16.7087,836518.0],["2002-01-07",16.6313,16.6932,16.554,16.5798,925698.0],["2002-01-08",16.5643,16.8273,16.5437,16.7396,735604.0],["2002-01-09",16.7603,17.1883,16.7603,16.8686,959858.0],["2002-01-10",16.8634,17.0903,16.8118,17.0645,744339.0],["2002-01-11",17.0697,17.3946,17.0439,17.3018,864811.0],["2002-01-14",17.1986,17.6421,17.1728,17.5338,907836.0],["2002-01-15",17.5338,17.606,17.1625,17.4513,1257254.0],["2002-01-16",17.4307,17.869,17.3791,17.6112,1030002.0],["2002-01-17",17.6989,17.9258,17.6163,17.7865,641600.0],["2002-01-18",17.6576,17.9722,17.5957,17.6627,664808.0],["2002-01-22",17.6628,18.1011,17.4307,17.6163,798317.0],["2002-01-23",17.6782,17.9722,17.6473,17.9619,899361.0],["2002-01-24",18.2558,18.3074,17.7865,17.7865,2910212.0],["2002-01-25",17.8123,18.3486,17.8123,18.3074,1381637.0],["2002-01-28",18.2558,18.4621,18.23,18.3332,1430399.0],["2002-01-29",18.3332,18.4879,17.9567,18.0908,1554651.0],["2002-01-30",18.1527,18.6581,18.1527,18.4827,1454650.0],["2002-01-31",18.5497,18.6787,18.3693,18.6787,1427922.0],["2002-02-01",18.7148,18.8643,18.6477,18.7973,1231309.0],["2002-02-04",18.8489,18.9417,18.6168,18.7457,1685292.0],["2002-02-05",18.6168,19.0294,18.4363,18.9056,1888424.0],["2002-02-06",18.8747,19.1325,18.5601,18.7457,2403946.0],["2002-02-07",18.6684,18.7251,18.5137,18.5704,1032610.0],["2002-02-08",18.6426,18.6838,18.4105,18.5498,1814498.0],["2002-02-11",18.6838,18.9778,18.524,18.9211,1821017.0],["2002-02-12",18.9211,19.0809,18.8747,19.0809,2133408.0],["2002-02-13",19.0809,19.3336,18.756,18.9159,2046314.0],["2002-02-14",18.9159,19.1119,18.8231,18.9468,1264816.0],["2002-02-15",19.0758,19.3542,18.952,19.3027,1453476.0],["2002-02-19",19.1067,19.2511,19.0551,19.0809,904055.0],["2002-02-20",19.0551,19.1583,18.8746,19.0397,1269119.0],["2002-02-21",19.1325,19.1325,18.8901,18.9056,1328181.0],["2002-02-22",18.8747,19.2047,18.8231,19.0913,939779.0],["2002-02-25",19.0551,19.1841,18.9314,19.0861,970549.0],["2002-02-26",19.0809,19.5915,19.0551,19.4007,1466514.0],["2002-02-27",19.4935,19.5657,18.9262,19.2614,1382028.0],["2002-02-28",19.2356,19.2356,18.7973,18.9211,1225572.0],["2002-03-01",18.8128,19.1325,18.6942,19.1273,1825320.0],["2002-03-04",19.1531,19.5554,19.1531,19.3182,897536.0],["2002-03-05",19.2614,19.3078,18.7973,18.9262,1178766.0],["2002-03-06",18.9252,19.1113,18.8787,19.0545,1225050.0],["2002-03-07",19.1579,19.1579,18.4546,18.5632,1865477.0],["2002-03-08",18.6925,18.8787,18.6253,18.8787,1342914.0],["2002-03-11",19.0079,19.132,18.8838,18.9304,779281.0],["2002-03-12",18.9097,18.9097,18.5064,18.7907,1690246.0],["2002-03-13",18.7701,18.9821,18.646,18.9045,1182416.0],["2002-03-14",19.0027,19.0441,18.8528,18.9304,963639.0],["2002-03-15",19.132,19.3854,19.0286,19.2716,1107578.0],["2002-03-18",19.2871,19.3544,19.0338,19.1941,616306.0],["2002-03-19",19.1889,19.2354,18.9769,19.0286,756334.0],["2002-03-20",18.9252,19.0441,18.739,18.7701,985151.0],["2002-03-21",18.8476,18.951,18.8011,18.8735,1028307.0],["2002-03-22",18.7959,18.8735,18.6305,18.7597,1301714.0],["2002-03-25",18.7959,18.7959,18.5632,18.5787,1055296.0],["2002-03-26",18.6149,18.8218,18.5891,18.8011,777847.0],["2002-03-27",18.8476,19.2613,18.8321,19.2251,525562.0],["2002-03-28",19.2871,19.5302,19.2871,19.5043,982935.0],["2002-04-01",19.5043,19.5043,19.0131,19.1165,689580.0],["2002-04-02",19.132,19.2354,18.8683,18.9097,1182938.0],["2002-04-03",18.9459,19.1579,18.8631,19.0131,959597.0],["2002-04-04",18.951,19.132,18.8218,18.9717,926089.0],["2002-04-05",18.951,19.1062,18.6822,18.708,861812.0],["2002-04-08",18.6925,18.8735,18.6666,18.7494,639905.0],["2002-04-09",18.9097,19.2509,18.858,19.1837,912921.0],["2002-04-10",19.3389,19.8146,19.2148,19.8146,1191673.0],["2002-04-11",19.8921,19.9076,19.4164,19.5457,802619.0],["2002-04-12",19.5457,19.7784,19.3389,19.7629,810312.0],["2002-04-15",19.6491,19.7422,19.494,19.706,622434.0],["2002-04-16",19.7267,19.9076,19.6232,19.8921,611743.0],["2002-04-17",19.8559,19.9594,19.6026,19.6181,1003665.0],["2002-04-18",19.6233,19.6646,19.3389,19.3699,1601066.0],["2002-04-19",19.2613,19.3647,19.0803,19.313,1706022.0],["2002-04-22",19.313,19.6543,19.313,19.4991,1436788.0],["2002-04-23",19.5043,19.5043,19.2354,19.3647,1024787.0],["2002-04-24",19.5457,19.5974,18.9821,19.0751,884107.0],["2002-04-25",18.8735,19.6956,18.7701,19.5405,1403541.0],["2002-04-26",19.7163,19.7163,19.1941,19.3751,610830.0],["2002-04-29",19.4681,19.4681,18.9407,18.9665,611352.0],["2002-04-30",18.9769,19.2199,18.7959,19.2199,1005491.0],["2002-05-01",19.1682,19.6077,18.7959,19.5198,672630.0],["2002-05-02",19.4164,19.7111,19.1837,19.3595,692057.0],["2002-05-03",19.6491,19.6491,19.1424,19.313,549812.0],["2002-05-06",19.2871,19.313,19.1062,19.1837,603268.0],["2002-05-07",19.132,19.2613,18.8166,18.8476,656854.0],["2002-05-08",18.8735,19.2871,18.7701,19.2303,752553.0],["2002-05-09",19.132,19.2716,18.8476,18.8528,649684.0],["2002-05-10",18.8993,18.9252,18.708,18.7546,895189.0],["2002-05-13",18.6408,18.9355,18.6408,18.8838,835736.0],["2002-05-14",18.9976,19.0286,18.708,18.8425,1012140.0],["2002-05-15",18.8424,19.0234,18.7959,18.889,1178766.0],["2002-05-16",18.951,19.0234,18.8735,18.9252,757899.0],["2002-05-17",18.8476,19.2096,18.8476,19.2096,995842.0],["2002-05-20",19.2096,19.3388,19.0234,19.2096,708876.0],["2002-05-21",19.0803,19.6232,19.0803,19.313,889192.0],["2002-05-22",19.3957,19.4681,19.0389,19.2303,688798.0],["2002-05-23",19.2303,19.3906,19.2096,19.3802,740689.0],["2002-05-24",19.494,19.5198,19.2613,19.3595,698446.0],["2002-05-28",19.4888,19.5767,19.1372,19.2613,569761.0],["2002-05-29",19.2665,19.5974,19.2354,19.4578,570282.0],["2002-05-30",19.4268,19.5457,19.4061,19.4888,646554.0],["2002-05-31",19.4888,19.6491,19.313,19.4423,1036782.0],["2002-06-03",19.5715,19.8456,19.4216,19.587,1121007.0],["2002-06-04",19.6232,19.6232,19.1579,19.2354,953469.0],["2002-06-05",19.2344,19.2966,18.8663,19.1359,820612.0],["2002-06-06",19.1722,19.1722,18.69,18.7211,987107.0],["2002-06-07",18.7211,18.9078,18.5086,18.8196,736777.0],["2002-06-10",18.8559,19.0218,18.69,18.83,866375.0],["2002-06-11",18.8974,18.913,18.5034,18.5708,1062727.0],["2002-06-12",18.353,18.3634,18.0212,18.1975,1659868.0],["2002-06-13",18.1042,18.296,18.0679,18.1457,888409.0],["2002-06-14",18.2753,18.2753,17.9694,18.1405,1135349.0],["2002-06-17",18.1975,18.4775,18.1353,18.4775,1529879.0],["2002-06-18",18.5086,18.7108,18.3012,18.6486,958554.0],["2002-06-19",18.6485,18.7263,18.1145,18.2442,1847615.0],["2002-06-20",18.2182,18.5189,18.1457,18.1457,1122441.0],["2002-06-21",17.9901,18.2234,17.7361,17.8709,1787510.0],["2002-06-24",17.9383,18.2234,17.7309,17.9901,955294.0],["2002-06-25",18.1197,18.1457,17.4146,17.4509,1451521.0],["2002-06-26",17.4561,17.9124,17.3732,17.8242,1360515.0],["2002-06-27",17.8864,18.0835,17.7257,17.9901,1296238.0],["2002-06-28",17.7309,18.0575,17.6791,17.8605,1286981.0],["2002-07-01",17.7568,17.9953,17.2695,17.5131,1162077.0],["2002-07-02",17.0051,17.0051,15.7608,16.0615,4373858.0],["2002-07-03",16.0719,16.1445,15.7867,16.0926,2008113.0],["2002-07-05",16.0926,16.6888,15.9423,16.6888,417868.0],["2002-07-08",16.5903,16.7199,16.3311,16.4348,1191152.0],["2002-07-09",16.4348,16.5644,15.8645,15.8645,1464428.0],["2002-07-10",15.8386,15.8386,15.3979,15.5482,2720379.0],["2002-07-11",15.3979,15.3979,14.5684,15.0298,2864318.0],["2002-07-12",15.1127,15.6623,14.9209,15.5171,1930928.0],["2002-07-15",15.4238,15.5016,14.8639,15.2942,1133654.0],["2002-07-16",15.2942,15.5793,15.0091,15.1905,1446957.0],["2002-07-17",15.1905,15.7867,15.1905,15.6882,1442655.0],["2002-07-18",15.766,15.766,14.3092,14.4906,1957265.0],["2002-07-19",13.7907,13.7907,12.8056,12.9664,5744282.0],["2002-07-22",12.9612,13.5574,12.8264,13.4071,2831593.0],["2002-07-23",13.2204,13.5574,13.1375,13.2826,2113590.0],["2002-07-24",13.0649,13.7803,12.9353,13.77,2332107.0],["2002-07-25",13.7389,14.1277,13.4019,13.9825,2464052.0],["2002-07-26",13.8685,14.2003,13.6248,14.1018,1897029.0],["2002-07-29",14.2054,14.4647,14.1536,14.3402,2101074.0],["2002-07-30",14.3869,15.2424,14.2936,14.7758,2132104.0],["2002-07-31",14.8483,15.1127,14.5943,15.0661,1965739.0],["2002-08-01",15.0661,15.4757,14.7343,15.1179,1606673.0],["2002-08-02",15.1387,15.4238,15.009,15.232,1470686.0],["2002-08-05",15.232,15.232,14.5321,14.5787,1391676.0],["2002-08-06",14.7395,15.2164,14.7395,14.8794,1196628.0],["2002-08-07",14.9313,15.0868,14.7135,15.035,1491026.0],["2002-08-08",15.0713,15.5016,14.9779,15.4083,1227006.0],["2002-08-09",15.1646,15.6623,15.035,15.5016,1211752.0],["2002-08-12",15.4238,15.6882,15.2942,15.5534,747208.0],["2002-08-13",15.4238,15.6053,15.1387,15.1594,783062.0],["2002-08-14",15.0764,15.4756,15.0298,15.4497,1196497.0],["2002-08-15",15.5016,15.7401,15.4134,15.5016,1001970.0],["2002-08-16",15.3201,15.683,15.2683,15.3875,1046951.0],["2002-08-19",15.5171,15.8645,15.429,15.8126,937041.0],["2002-08-20",15.8126,16.0719,15.6934,15.8593,1030263.0],["2002-08-21",15.8904,16.0511,15.6312,15.9215,574585.0],["2002-08-22",16.0252,16.3207,15.8645,16.2792,675499.0],["2002-08-23",16.2378,16.4037,16.0356,16.0874,530125.0],["2002-08-26",16.1756,16.2792,15.9578,16.2533,429472.0],["2002-08-27",16.3311,16.3933,15.8956,15.9423,570934.0],["2002-08-28",15.9474,16.02,15.7349,15.766,500268.0],["2002-08-29",15.5534,15.8852,15.486,15.6571,749163.0],["2002-08-30",15.7608,16.0667,15.7349,15.8282,631821.0],["2002-09-03",15.6571,15.6571,14.9572,15.2423,1630923.0],["2002-09-04",15.4497,15.7608,15.1905,15.709,1045517.0],["2002-09-05",15.7079,15.8015,15.0317,15.5935,1010836.0],["2002-09-06",15.7599,15.9368,15.6039,15.838,582538.0],["2002-09-09",15.6923,16.124,15.6247,15.9472,587883.0],["2002-09-10",15.942,15.9836,15.6299,15.89,622434.0],["2002-09-11",15.994,16.1292,15.838,15.838,674716.0],["2002-09-12",15.8379,15.8431,15.5519,15.5779,763636.0],["2002-09-13",15.5779,15.7235,15.4895,15.6767,676542.0],["2002-09-16",15.6819,15.8328,15.3386,15.7599,608353.0],["2002-09-17",16.02,16.2124,15.3178,15.427,726477.0],["2002-09-18",15.427,15.6663,15.3178,15.4478,839778.0],["2002-09-19",15.4322,15.4582,15.0577,15.0629,1310971.0],["2002-09-20",15.063,15.2138,14.8757,14.9537,2013458.0],["2002-09-23",14.7197,15.0057,14.6677,14.7665,1202886.0],["2002-09-24",14.7665,14.8757,14.5012,14.548,1353866.0],["2002-09-25",14.7457,15.1618,14.7301,15.1358,928697.0],["2002-09-26",15.0578,15.1618,14.7145,15.0057,1460778.0],["2002-09-27",14.9537,15.2294,14.8549,14.8913,875893.0],["2002-09-30",14.7873,15.0057,14.4648,14.7717,1497023.0],["2002-10-01",14.8497,15.2138,14.7925,15.2138,1538875.0],["2002-10-02",15.2138,15.4218,14.8913,14.9485,1016964.0],["2002-10-03",14.8757,15.401,14.8757,15.141,881760.0],["2002-10-04",15.427,15.5519,15.0265,15.1566,1048125.0],["2002-10-07",15.1878,15.7911,15.1878,15.5259,1718408.0],["2002-10-08",15.5779,15.7443,15.0317,15.0473,1926104.0],["2002-10-09",15.0526,15.1566,14.8237,14.8549,1631315.0],["2002-10-10",14.7457,15.2502,14.7457,15.0317,1577468.0],["2002-10-11",15.2138,15.4323,14.9277,15.1982,1209144.0],["2002-10-14",15.2034,15.7131,15.2034,15.4739,783453.0],["2002-10-15",15.7599,15.8536,15.1098,15.2138,1986209.0],["2002-10-16",15.2138,15.5519,15.1098,15.375,1498066.0],["2002-10-17",15.7339,15.8379,15.5311,15.7963,1156992.0],["2002-10-18",15.6819,15.8067,15.5779,15.7079,822046.0],["2002-10-21",15.5259,15.7599,15.4583,15.6455,602616.0],["2002-10-22",15.6455,15.6455,15.3438,15.4166,862073.0],["2002-10-23",15.4114,15.5467,15.2398,15.5311,1114097.0],["2002-10-24",15.5363,15.7079,15.3126,15.3958,952035.0],["2002-10-25",15.3542,15.9368,15.2918,15.8639,902099.0],["2002-10-28",15.8796,16.072,15.6039,15.6403,1013704.0],["2002-10-29",15.5935,15.6403,15.4218,15.5675,800142.0],["2002-10-30",15.4895,15.5935,15.3698,15.4791,589709.0],["2002-10-31",15.3542,15.5207,15.2346,15.349,1367295.0],["2002-11-01",15.3022,16.0616,15.2918,15.7859,980066.0],["2002-11-04",15.8536,16.176,15.7859,15.7963,933651.0],["2002-11-05",15.6975,16.1136,15.6975,15.9784,807313.0],["2002-11-06",16.0824,16.6025,15.9784,16.4881,1299758.0],["2002-11-07",16.124,16.5401,16.0616,16.1292,1094279.0],["2002-11-08",15.5519,16.1032,15.4999,16.02,893364.0],["2002-11-11",16.0148,16.0512,15.5935,15.6143,841994.0],["2002-11-12",15.8379,15.942,15.5779,15.7443,1208492.0],["2002-11-13",15.7495,15.7547,15.5467,15.6923,1293500.0],["2002-11-14",15.7963,15.8536,15.4427,15.6039,1275768.0],["2002-11-15",15.3438,15.7755,15.3022,15.5727,1261035.0],["2002-11-18",15.6039,15.942,15.6039,15.7651,838995.0],["2002-11-19",15.5259,15.6351,15.0057,15.0057,2140970.0],["2002-11-20",15.2918,15.6715,15.1982,15.4739,2230541.0],["2002-11-21",15.7079,15.7079,15.3646,15.5571,1879037.0],["2002-11-22",15.5103,15.7963,15.5103,15.6299,873546.0],["2002-11-25",15.7339,15.7859,15.4114,15.4583,1961046.0],["2002-11-26",15.3958,15.5623,15.2918,15.3542,1402628.0],["2002-11-27",15.349,15.4999,15.2242,15.349,1630663.0],["2002-11-29",15.271,15.5727,15.271,15.4322,566501.0],["2002-12-02",15.5935,15.6663,15.3594,15.6091,1388808.0],["2002-12-03",15.6039,15.8588,15.5155,15.7079,1137305.0],["2002-12-04",15.4479,15.994,15.3698,15.838,940431.0],["2002-12-05",15.968,16.098,15.7859,15.9472,869243.0],["2002-12-06",15.7859,16.098,15.7183,16.0772,648119.0],["2002-12-09",15.8796,16.3061,15.8796,16.0772,1110316.0],["2002-12-10",16.0198,16.0563,15.8372,15.9833,856857.0],["2002-12-11",15.8006,16.072,15.8006,15.9885,688276.0],["2002-12-12",15.9415,16.0563,15.8059,15.9989,720219.0],["2002-12-13",15.8894,16.1711,15.8111,16.0042,1102754.0],["2002-12-16",15.9937,16.1346,15.8633,16.0459,1187240.0],["2002-12-17",16.0198,16.0563,15.8163,15.8685,510307.0],["2002-12-18",15.6858,16.1242,15.6806,15.9885,1185676.0],["2002-12-19",15.8737,16.1137,15.8267,15.8424,857770.0],["2002-12-20",15.8059,16.3068,15.738,16.1085,2293123.0],["2002-12-23",15.785,16.1763,15.785,15.952,1287633.0],["2002-12-24",16.0198,16.0459,15.8894,15.9102,404830.0],["2002-12-26",16.0042,16.1503,15.8372,15.9102,365586.0],["2002-12-27",15.8476,16.072,15.8476,15.8841,583320.0],["2002-12-30",15.8841,15.9572,15.7537,15.8737,760376.0],["2002-12-31",15.8528,16.1398,15.738,16.0146,771589.0],["2003-01-02",16.1346,16.4581,15.9937,16.4581,849556.0],["2003-01-03",16.3068,16.5155,15.8737,15.9676,2497299.0],["2003-01-06",15.9676,16.0302,15.8633,15.905,1903678.0],["2003-01-07",15.8267,15.8894,15.6284,15.8476,1127135.0],["2003-01-08",15.9154,15.9415,15.571,15.571,1036912.0],["2003-01-09",15.6024,15.6493,15.0388,15.3675,3213737.0],["2003-01-10",15.3675,15.6702,15.2632,15.4458,2320242.0],["2003-01-13",15.5763,15.7224,15.4615,15.7224,1230266.0],["2003-01-14",15.6963,15.7589,15.5502,15.7119,1593635.0],["2003-01-15",15.8424,15.8633,15.4667,15.6598,2405250.0],["2003-01-16",15.6702,15.9259,15.6702,15.7119,729606.0],["2003-01-17",15.785,15.8998,15.6337,15.6545,1371598.0],["2003-01-21",15.9154,16.0302,15.8476,15.9154,1784902.0],["2003-01-22",15.785,15.9154,15.6389,15.6389,1066900.0],["2003-01-23",15.9154,17.1678,15.8528,16.8704,4414536.0],["2003-01-24",17.1417,17.2722,16.6303,16.8547,3969941.0],["2003-01-27",16.8025,17.0687,16.6773,16.9591,2457663.0],["2003-01-28",16.9434,17.6583,16.8286,17.4913,3091310.0],["2003-01-29",17.4809,17.4861,17.1574,17.4548,1808631.0],["2003-01-30",17.46,17.5383,17.0478,17.2409,2030929.0],["2003-01-31",16.98,17.2826,16.933,17.1156,2501862.0],["2003-02-03",17.1678,17.2148,16.6721,16.9487,2862493.0],["2003-02-04",16.8547,16.9591,16.5103,16.646,2203813.0],["2003-02-05",16.9591,16.9591,16.6356,16.6721,2283606.0],["2003-02-06",16.5677,16.7973,16.526,16.7399,1922583.0],["2003-02-07",16.6982,16.813,16.4842,16.5103,1385939.0],["2003-02-10",16.5938,16.813,16.5103,16.6982,1693767.0],["2003-02-11",16.8025,16.9486,16.5103,16.5416,2606687.0],["2003-02-12",16.6199,16.6356,16.2964,16.3747,1845138.0],["2003-02-13",16.3068,16.5312,16.1816,16.4634,1817236.0],["2003-02-14",16.5416,16.7764,16.3955,16.7764,2561315.0],["2003-02-18",16.6982,17.2096,16.6982,17.1574,1342132.0],["2003-02-19",17.1261,17.1835,16.8391,17.1835,1411494.0],["2003-02-20",17.1835,17.5592,17.1626,17.4652,2061829.0],["2003-02-21",17.507,17.8305,17.4966,17.7836,2025844.0],["2003-02-24",17.7157,17.7209,17.3243,17.3243,1776297.0],["2003-02-25",17.3296,17.5853,16.9904,17.5331,1549436.0],["2003-02-26",17.507,17.7053,17.3452,17.4392,1611236.0],["2003-02-27",17.4496,17.8409,17.4444,17.8357,1533269.0],["2003-02-28",17.8357,18.0027,17.7209,17.9505,1031045.0],["2003-03-03",17.9244,18.0445,17.6844,17.8044,2223892.0],["2003-03-04",17.867,17.9662,17.4496,17.4705,1452955.0],["2003-03-05",17.4965,17.6479,17.3504,17.6374,2029495.0],["2003-03-06",17.5328,17.7683,17.3915,17.6898,1365730.0],["2003-03-07",17.4804,17.784,17.4647,17.7735,1085153.0],["2003-03-10",17.7421,17.7474,17.1455,17.1821,2033667.0],["2003-03-11",17.1821,17.2397,16.889,16.8943,1171725.0],["2003-03-12",16.9414,17.046,16.7006,16.9728,1200409.0],["2003-03-13",17.313,17.5851,17.0408,17.5851,2616596.0],["2003-03-14",17.4909,17.5589,17.0617,17.1141,1592983.0],["2003-03-17",17.0356,17.47,16.9728,17.47,1973041.0],["2003-03-18",17.5851,18.1085,17.5328,18.1085,2305901.0],["2003-03-19",17.9986,18.0614,17.7526,17.9305,2024149.0],["2003-03-20",17.9305,18.166,17.4961,18.1346,2659361.0],["2003-03-21",18.3178,18.7208,18.166,18.7208,2760145.0],["2003-03-24",18.1608,18.3231,18.0143,18.276,2015544.0],["2003-03-25",18.2393,18.4225,18.0823,18.3021,1729751.0],["2003-03-26",18.2655,18.2655,17.8468,17.8991,1797419.0],["2003-03-27",17.9044,17.9462,17.6113,17.7892,2112026.0],["2003-03-28",17.7892,18.1713,17.6898,18.1503,1596373.0],["2003-03-31",18.0823,18.1137,17.6898,18.0247,1518145.0],["2003-04-01",17.9986,18.3702,17.9305,18.2969,1212404.0],["2003-04-02",18.569,18.569,18.1817,18.2393,1103667.0],["2003-04-03",18.2393,18.3021,17.8573,18.1137,953469.0],["2003-04-04",18.187,18.2079,17.6845,17.7997,1260123.0],["2003-04-07",18.03,18.2393,17.7945,17.8468,976807.0],["2003-04-08",17.8991,17.9672,17.7369,17.7631,1128830.0],["2003-04-09",17.8991,18.0143,17.5589,17.5956,1146171.0],["2003-04-10",17.5956,17.7421,17.4543,17.7421,1373814.0],["2003-04-11",17.4804,17.6636,17.1141,17.2763,2241884.0],["2003-04-14",17.3077,17.449,17.0879,17.2449,2393386.0],["2003-04-15",17.1402,17.2449,17.0094,17.0617,2586870.0],["2003-04-16",17.1926,17.1926,16.5541,16.6954,2563792.0],["2003-04-17",16.6692,16.8262,16.4965,16.7739,2092860.0],["2003-04-21",16.8786,16.9361,16.732,16.8315,1074331.0],["2003-04-22",16.7739,17.3234,16.7216,17.3234,1619320.0],["2003-04-23",17.2711,17.6741,17.2397,17.6741,1358820.0],["2003-04-24",17.4543,17.6008,17.1926,17.4804,1144867.0],["2003-04-25",17.6688,18.7103,17.6688,18.5062,4137609.0],["2003-04-28",18.3806,18.5533,18.1085,18.4853,1316186.0],["2003-04-29",18.5272,18.6999,18.3859,18.6057,817483.0],["2003-04-30",18.344,18.6842,18.3126,18.5272,1475902.0],["2003-05-01",18.501,18.5743,18.187,18.3963,1083979.0],["2003-05-02",18.3963,18.8412,18.2969,18.6475,939388.0],["2003-05-05",18.6946,18.8988,18.658,18.8412,1082806.0],["2003-05-06",18.7889,18.9406,18.6842,18.9354,1659868.0],["2003-05-07",18.8935,19.1029,18.6842,19.1029,1882687.0],["2003-05-08",19.1029,19.2599,18.9668,19.1029,1779035.0],["2003-05-09",19.2599,19.5582,19.0296,19.3122,1315143.0],["2003-05-12",19.3541,19.7728,19.2913,19.7728,2173695.0],["2003-05-13",19.5739,19.6419,19.4169,19.5477,1386852.0],["2003-05-14",19.6262,19.7048,19.4431,19.6367,1312927.0],["2003-05-15",19.6001,19.8042,19.4221,19.7414,1090368.0],["2003-05-16",19.7414,19.7414,19.3122,19.4064,1540309.0],["2003-05-19",19.3593,19.4483,19.0139,19.0662,1081111.0],["2003-05-20",19.3122,19.3122,18.8674,19.129,1164815.0],["2003-05-21",19.1029,19.8565,19.0715,19.8565,1931580.0],["2003-05-22",19.8147,20.0083,19.6001,19.8565,1076287.0],["2003-05-23",19.7518,19.8303,19.5634,19.7309,607180.0],["2003-05-27",19.5216,20.1444,19.5111,20.1444,1004969.0],["2003-05-28",20.1496,20.3799,19.9403,20.2543,1206537.0],["2003-05-29",20.3328,20.7253,20.0973,20.516,2375002.0],["2003-05-30",20.4479,20.9347,20.4113,20.9347,1846311.0],["2003-06-02",20.9347,21.2853,20.7515,21.0969,2083472.0],["2003-06-03",21.0969,21.301,20.9556,21.0655,1332353.0],["2003-06-04",21.0236,21.3481,20.898,21.144,1257254.0],["2003-06-05",21.0915,21.2122,20.8187,21.2122,1050341.0],["2003-06-06",21.3014,21.3276,20.9761,21.0863,1478248.0],["2003-06-09",20.9341,21.0705,20.677,20.7505,966507.0],["2003-06-10",20.7453,21.1702,20.7033,21.0915,949558.0],["2003-06-11",21.0653,21.1702,20.9866,21.0653,1727013.0],["2003-06-12",21.0705,21.144,20.9551,21.0653,1042127.0],["2003-06-13",21.1702,21.2489,20.9813,21.06,1113315.0],["2003-06-16",21.1178,21.1702,21.0391,21.0968,1356995.0],["2003-06-17",21.144,21.2489,21.0338,21.1912,1581379.0],["2003-06-18",21.1912,21.2279,21.0915,21.186,1760782.0],["2003-06-19",21.186,21.186,20.0422,20.1419,2480479.0],["2003-06-20",20.2521,20.3413,19.8061,19.8271,2744499.0],["2003-06-23",19.7536,19.8848,19.3339,19.6487,2214374.0],["2003-06-24",19.6644,19.911,19.6225,19.7327,1120225.0],["2003-06-25",19.6749,19.8533,19.5858,19.7379,2075389.0],["2003-06-26",19.7012,20.2206,19.549,20.1786,1179548.0],["2003-06-27",20.2311,20.3308,19.9897,20.1996,1432355.0],["2003-06-30",20.1052,20.6718,20.1052,20.3832,2160397.0],["2003-07-01",20.4305,20.6456,20.0527,20.6141,1589984.0],["2003-07-02",20.7138,20.9866,20.5931,20.9866,1491417.0],["2003-07-03",20.8922,20.9866,20.6193,20.7295,504179.0],["2003-07-07",20.7715,20.8922,20.6193,20.8554,1205102.0],["2003-07-08",20.8554,20.9604,20.677,20.9184,1160252.0],["2003-07-09",20.8135,20.9131,20.1996,20.2783,1930146.0],["2003-07-10",20.1471,20.2258,19.8323,20.1996,1352041.0],["2003-07-11",20.0947,20.294,20.0422,20.1734,1373684.0],["2003-07-14",20.4095,20.4514,20.037,20.1366,758812.0],["2003-07-15",20.2783,20.3832,19.9373,20.0579,1247606.0],["2003-07-16",20.1891,20.2521,19.7274,19.8428,795318.0],["2003-07-17",19.8953,19.974,19.5595,19.612,1006664.0],["2003-07-18",19.7012,19.7222,19.528,19.5962,1103667.0],["2003-07-21",19.5438,19.7169,19.3601,19.6487,1152559.0],["2003-07-22",19.7536,20.3308,19.7117,20.1471,1522969.0],["2003-07-23",20.1996,20.3308,20.0317,20.2626,673152.0],["2003-07-24",20.1996,20.4095,19.3077,19.3601,2186212.0],["2003-07-25",19.2027,19.7274,19.1503,19.6225,1285938.0],["2003-07-28",19.5962,19.7799,19.4126,19.6697,857900.0],["2003-07-29",19.57,19.9373,19.4651,19.7851,1003796.0],["2003-07-30",19.9373,19.995,19.6749,19.7064,1348260.0],["2003-07-31",19.7012,19.8323,19.1818,19.2185,2412030.0],["2003-08-01",19.208,19.4126,18.9771,19.3077,1391676.0],["2003-08-04",19.3077,19.4126,18.9142,19.0191,1925191.0],["2003-08-05",19.2552,19.528,19.0978,19.3969,1614365.0],["2003-08-06",19.4126,19.7799,19.3601,19.6382,1876950.0],["2003-08-07",19.4965,19.7431,19.3864,19.6907,1299628.0],["2003-08-08",19.6959,19.8008,19.528,19.7536,1084240.0],["2003-08-11",19.7536,19.8113,19.6225,19.7904,769242.0],["2003-08-12",19.7904,20.037,19.6382,20.0265,1118139.0],["2003-08-13",20.0265,20.1524,19.9163,20.037,1124136.0],["2003-08-14",20.1157,20.4619,19.974,20.4567,1390633.0],["2003-08-15",20.4567,20.7453,20.2573,20.698,1046039.0],["2003-08-18",20.698,20.8292,20.4934,20.5983,1064813.0],["2003-08-19",20.5826,20.6928,20.0422,20.1471,1437831.0],["2003-08-20",20.3045,20.3413,19.7799,19.8323,2260007.0],["2003-08-21",19.9373,20.0422,19.5857,19.5962,1713715.0],["2003-08-22",19.5018,19.5228,18.6781,18.9299,2866795.0],["2003-08-25",18.9299,19.0978,18.783,18.9876,1788162.0],["2003-08-26",18.9876,19.2814,18.8879,19.2132,1117748.0],["2003-08-27",19.0401,19.1503,18.9037,19.0244,910704.0],["2003-08-28",19.0768,19.1398,18.8827,18.9666,1236002.0],["2003-08-29",18.8197,19.1713,18.7673,19.1713,1333396.0],["2003-09-02",19.229,19.3969,19.145,19.3077,1569123.0],["2003-09-03",19.3864,19.4074,19.1713,19.2552,1047082.0],["2003-09-04",19.2552,19.4231,19.1555,19.3339,1321141.0],["2003-09-05",19.3076,19.3076,19.0077,19.0077,1174985.0],["2003-09-08",19.0972,19.3549,19.0919,19.3392,1312405.0],["2003-09-09",19.2024,19.2287,18.8604,18.9972,1613192.0],["2003-09-10",19.0709,19.3339,18.913,19.2287,1583335.0],["2003-09-11",19.2287,19.5601,19.0814,19.1761,1836533.0],["2003-09-12",19.1919,19.3023,19.0709,19.2076,920352.0],["2003-09-15",19.2129,19.4444,19.0972,19.4391,1351780.0],["2003-09-16",19.4444,19.4602,19.2182,19.3392,1102233.0],["2003-09-17",19.4654,19.5496,19.0709,19.4654,748381.0],["2003-09-18",19.4128,19.6864,19.3813,19.6759,1545264.0],["2003-09-19",19.6759,20.1756,19.6759,19.9915,2065610.0],["2003-09-22",19.9915,19.9915,19.3813,19.3865,1305365.0],["2003-09-23",19.4654,19.5233,19.3865,19.4023,1355170.0],["2003-09-24",19.4023,19.4391,18.8341,18.8709,1749960.0],["2003-09-25",18.8078,18.9341,17.9398,18.671,1302627.0],["2003-09-26",18.7026,18.8131,18.5079,18.7184,2680874.0],["2003-09-29",18.7289,18.913,18.7079,18.8552,1529097.0],["2003-09-30",18.6763,19.0761,18.6237,19.0025,1261557.0],["2003-10-01",19.134,19.4286,19.0446,19.4286,1142390.0],["2003-10-02",19.476,19.5706,19.2287,19.2287,1306668.0],["2003-10-03",19.4917,19.5917,19.3707,19.5443,1239132.0],["2003-10-06",19.4917,19.5075,19.3234,19.397,1279289.0],["2003-10-07",19.2918,19.3497,19.155,19.3076,1036782.0],["2003-10-08",19.3444,19.618,19.2287,19.4654,1108621.0],["2003-10-09",19.7022,19.9652,19.5128,19.7285,1808631.0],["2003-10-10",19.7811,19.8337,19.7232,19.7758,929479.0],["2003-10-13",19.9652,19.9915,19.5759,19.7022,783975.0],["2003-10-14",19.6022,19.7706,19.5601,19.7548,966377.0],["2003-10-15",19.8337,19.8547,19.6127,19.7232,1180200.0],["2003-10-16",19.6811,19.8232,19.6496,19.7863,865332.0],["2003-10-17",19.8758,19.8968,19.5706,19.6601,786061.0],["2003-10-20",19.7811,19.9179,19.6443,19.9179,1062597.0],["2003-10-21",19.8863,19.9179,19.718,19.7758,1286459.0],["2003-10-22",19.6759,19.7495,19.1919,19.2024,2113721.0],["2003-10-23",19.0972,19.155,18.7499,18.8867,2096510.0],["2003-10-24",18.8341,18.892,18.6447,18.8815,1901071.0],["2003-10-27",18.8867,19.1235,18.7868,18.9446,909792.0],["2003-10-28",18.9499,19.3129,18.9499,19.3129,1469383.0],["2003-10-29",19.3129,19.3129,19.0972,19.2392,1325443.0],["2003-10-30",19.1813,19.2497,19.0445,19.0972,1343957.0],["2003-10-31",19.0656,19.3023,19.0551,19.2339,1001710.0],["2003-11-03",19.2234,19.3286,19.0183,19.2445,1127787.0],["2003-11-04",19.1445,19.3339,19.0709,19.2129,800403.0],["2003-11-05",19.1235,19.2813,19.0288,19.2024,558809.0],["2003-11-06",18.7289,19.4233,18.5237,19.1498,2738893.0],["2003-11-07",19.255,19.3549,18.892,19.0709,1601327.0],["2003-11-10",19.0235,19.1603,18.7394,18.7868,878109.0],["2003-11-11",18.7815,18.9288,18.7815,18.913,1203407.0],["2003-11-12",18.8867,19.2024,18.8289,19.1813,1160904.0],["2003-11-13",19.1866,19.9126,19.1708,19.9126,2452317.0],["2003-11-14",19.9126,20.202,19.7969,19.9389,1836402.0],["2003-11-17",19.9389,19.9389,19.5022,19.7442,831042.0],["2003-11-18",19.739,19.9389,19.739,19.8758,1459604.0],["2003-11-19",19.9652,19.9705,19.7548,19.9652,1194802.0],["2003-11-20",19.981,19.981,19.8337,19.9021,849947.0],["2003-11-21",19.9652,20.465,19.9179,20.3072,2539672.0],["2003-11-24",20.3598,20.5176,20.2809,20.4492,1059207.0],["2003-11-25",20.5176,21.0174,20.5123,20.9806,3070058.0],["2003-11-26",20.9806,21.0332,20.8648,20.9911,1878254.0],["2003-11-28",20.8333,21.0911,20.8333,21.0595,741601.0],["2003-12-01",21.0437,21.2173,21.0069,21.1384,1783077.0],["2003-12-02",21.1384,21.2489,21.0174,21.1805,2353620.0],["2003-12-03",21.3068,21.3383,21.1752,21.3015,1578641.0],["2003-12-04",21.3015,21.4277,21.2278,21.3909,1703675.0],["2003-12-05",21.3068,21.3068,20.9385,21.0016,1334048.0],["2003-12-08",20.9227,21.1489,20.8596,20.9858,1871996.0],["2003-12-09",21.0332,21.0332,20.5176,20.6544,2021672.0],["2003-12-10",21.0716,21.4413,20.8287,21.0029,2650365.0],["2003-12-11",21.0558,21.3093,21.0505,21.2881,1706674.0],["2003-12-12",21.3462,21.4677,21.2564,21.3885,2166394.0],["2003-12-15",21.5733,21.7212,21.2828,21.2828,1904330.0],["2003-12-16",21.2828,21.6314,21.2776,21.3673,1353084.0],["2003-12-17",21.1772,21.3357,21.135,21.304,1432224.0],["2003-12-18",21.3357,21.3885,21.0769,21.1772,1551652.0],["2003-12-19",21.23,21.2934,21.1191,21.1719,1859219.0],["2003-12-22",21.3621,21.4043,21.0241,21.0241,1541092.0],["2003-12-23",21.0188,21.1244,20.966,21.0558,2400557.0],["2003-12-24",21.0505,21.1825,20.966,21.1403,263107.0],["2003-12-26",21.23,21.3357,21.1825,21.2564,262064.0],["2003-12-29",21.23,21.8532,21.2142,21.8532,1416188.0],["2003-12-30",21.8638,21.9113,21.7317,21.8902,926611.0],["2003-12-31",21.8902,22.0856,21.7159,21.7265,1409538.0],["2004-01-02",21.6525,21.8532,21.5997,21.6684,1057643.0],["2004-01-05",21.9324,22.1437,21.7581,21.9958,1159469.0],["2004-01-06",21.8638,22.1384,21.8374,22.1278,1129352.0],["2004-01-07",22.1542,22.4711,22.1437,22.3549,2616987.0],["2004-01-08",22.5503,22.5556,22.3127,22.4711,1079416.0],["2004-01-09",22.4711,22.4975,22.1754,22.244,643295.0],["2004-01-12",22.2387,22.45,22.1067,22.3602,799229.0],["2004-01-13",22.4183,22.5503,22.1437,22.2757,570934.0],["2004-01-14",22.3813,22.5028,22.3602,22.4711,738081.0],["2004-01-15",22.4553,22.7404,22.281,22.6559,801707.0],["2004-01-16",22.7351,23.0467,22.7299,23.0467,893885.0],["2004-01-20",23.1207,23.1207,22.7827,22.9147,1274334.0],["2004-01-21",22.9094,23.1788,22.6031,23.1048,1221139.0],["2004-01-22",23.1101,23.6593,23.1101,23.4851,1239001.0],["2004-01-23",23.4587,23.4798,23.2368,23.3794,769372.0],["2004-01-26",23.2474,23.691,23.2474,23.6065,1040693.0],["2004-01-27",23.6065,23.6065,23.1682,23.3161,1182938.0],["2004-01-28",23.3055,23.4851,22.8196,22.9041,1359342.0],["2004-01-29",22.8936,23.9498,22.788,23.691,1440960.0],["2004-01-30",23.5801,23.8178,23.4481,23.7966,1337047.0],["2004-02-02",23.765,24.7948,23.7333,24.3987,2525591.0],["2004-02-03",23.2897,24.3723,23.2897,24.3248,2218937.0],["2004-02-04",24.0607,24.5624,23.9762,24.4568,2340973.0],["2004-02-05",24.4515,24.5994,24.2297,24.4938,1520100.0],["2004-02-06",24.536,25.1909,24.536,25.1486,1638355.0],["2004-02-09",25.0588,25.4813,24.9004,25.3757,1830796.0],["2004-02-10",25.3757,25.4496,25.1909,25.3493,1395979.0],["2004-02-11",25.4549,26.4055,25.4021,26.3316,3589622.0],["2004-02-12",25.9091,25.9566,25.4813,25.7559,2784004.0],["2004-02-13",25.7559,25.983,25.513,25.7718,1188414.0],["2004-02-17",25.3493,25.7718,25.2173,25.7031,3018297.0],["2004-02-18",25.6134,25.8827,25.55,25.851,1026221.0],["2004-02-19",25.8774,26.1151,25.814,25.814,1825450.0],["2004-02-20",25.814,25.8404,25.3704,25.5025,1302235.0],["2004-02-23",25.4972,25.6398,25.3387,25.4338,1906025.0],["2004-02-24",25.3757,25.851,25.2331,25.7876,2668748.0],["2004-02-25",25.6979,25.8985,25.6134,25.7454,1527793.0],["2004-02-26",25.9038,25.9038,25.4813,25.6345,1514364.0],["2004-02-27",25.5077,25.7982,25.4021,25.6926,1273421.0],["2004-03-01",25.8246,26.2576,25.6926,26.1679,1436396.0],["2004-03-02",26.0094,26.1679,25.8774,25.9989,1477727.0],["2004-03-03",25.9302,26.0886,25.8193,25.8299,1826233.0],["2004-03-04",25.8299,26.0305,25.6926,25.8351,1644222.0],["2004-03-05",25.682,25.9249,25.5975,25.7824,2511640.0],["2004-03-08",25.9307,26.6193,25.9042,26.4286,2368222.0],["2004-03-09",26.4604,26.4763,26.0843,26.1691,1901723.0],["2004-03-10",26.1691,26.1955,25.7876,25.7982,1949051.0],["2004-03-11",25.6923,25.6923,24.8712,24.9083,2806690.0],["2004-03-12",25.1626,25.242,25.0036,25.1096,1637834.0],["2004-03-15",25.0566,25.3427,24.8818,24.8977,1108360.0],["2004-03-16",24.9242,25.0619,24.8288,24.9824,1823625.0],["2004-03-17",25.1096,25.4221,25.0619,25.1625,1072506.0],["2004-03-18",25.1096,25.3056,24.9083,25.242,1240435.0],["2004-03-19",25.189,25.4115,25.189,25.3321,1335091.0],["2004-03-22",25.3215,25.5069,24.8076,25.0619,1532747.0],["2004-03-23",25.1943,25.4433,25.046,25.2261,1668734.0],["2004-03-24",25.1467,25.7982,25.0884,25.4804,2082690.0],["2004-03-25",25.4804,25.5916,25.1731,25.5334,1295977.0],["2004-03-26",25.3638,25.4274,25.0884,25.295,1905243.0],["2004-03-29",25.4274,25.9148,25.3162,25.7982,987368.0],["2004-03-30",25.6658,25.8883,25.5705,25.8194,1370033.0],["2004-03-31",25.8512,25.8777,25.5334,25.6817,910574.0],["2004-04-01",25.7982,26.4339,25.7559,26.3704,1496371.0],["2004-04-02",26.4869,26.5981,26.2644,26.4021,1665604.0],["2004-04-05",26.0896,26.7835,26.0048,26.7624,1651654.0],["2004-04-06",26.3544,26.4127,26.1426,26.222,2368353.0],["2004-04-07",26.0896,26.471,26.0843,26.1902,1443567.0],["2004-04-08",26.3227,26.3862,25.8671,25.9519,1275116.0],["2004-04-12",25.9677,26.3651,25.9572,26.2697,867288.0],["2004-04-13",26.3545,26.3545,25.687,25.7082,852033.0],["2004-04-14",25.6552,26.2803,25.6552,26.0366,1133784.0],["2004-04-15",25.9836,26.2114,25.8512,25.8989,1036260.0],["2004-04-16",25.9572,26.4022,25.9148,26.3015,997407.0],["2004-04-19",26.3015,26.8577,26.2432,26.6723,975634.0],["2004-04-20",26.9372,27.1226,26.5981,26.8047,1558823.0],["2004-04-21",26.8047,27.6788,26.8047,27.5835,2040317.0],["2004-04-22",27.5888,28.6588,27.3186,28.2086,2895088.0],["2004-04-23",28.2138,28.2138,27.8059,27.9755,1379160.0],["2004-04-26",27.8165,27.9331,27.1279,27.1967,1631706.0],["2004-04-27",27.0431,27.202,26.6511,26.8047,2273175.0],["2004-04-28",26.6193,26.7942,26.2803,26.3015,1882166.0],["2004-04-29",26.4869,26.9001,26.4339,26.5558,1899767.0],["2004-04-30",26.6458,27.0643,26.5134,26.7782,1062336.0],["2004-05-03",26.6723,26.8312,26.4922,26.8259,1217097.0],["2004-05-04",26.9107,26.9584,26.5822,26.8047,1457648.0],["2004-05-05",26.6723,27.5411,26.6723,27.4351,1688943.0],["2004-05-06",27.1491,27.2815,26.8842,27.2497,1089716.0],["2004-05-07",27.1756,27.3874,26.7941,26.8471,1091411.0],["2004-05-10",26.7253,26.7359,25.9148,26.2856,1471208.0],["2004-05-11",26.222,26.5081,26.1955,26.3651,1363905.0],["2004-05-12",26.0896,26.169,25.7082,25.9571,1428965.0],["2004-05-13",25.8777,26.2432,25.8777,25.9519,1684640.0],["2004-05-14",25.8777,25.9836,25.5652,25.6446,1788422.0],["2004-05-17",25.4009,25.4274,25.2791,25.295,1705240.0],["2004-05-18",25.295,25.4539,25.2102,25.2897,1063640.0],["2004-05-19",25.5334,25.9836,25.3956,25.5069,1402237.0],["2004-05-20",25.6393,25.7559,25.3797,25.5069,867809.0],["2004-05-21",25.6658,25.9572,25.5916,25.83,1073679.0],["2004-05-24",25.9836,26.0101,25.7559,25.8406,1074983.0],["2004-05-25",25.8512,26.026,25.5599,25.9783,1215402.0],["2004-05-26",25.9572,26.169,25.7611,26.0366,1536659.0],["2004-05-27",26.0525,26.2114,25.8459,26.2114,1145258.0],["2004-05-28",26.1161,26.6882,26.1108,26.6564,1768474.0],["2004-06-01",26.4922,26.8047,26.4339,26.7941,1109795.0],["2004-06-02",26.7994,27.0113,26.6882,26.9742,977980.0],["2004-06-03",26.9478,27.0431,26.6776,26.9372,894146.0],["2004-06-04",27.006,27.0113,26.5928,26.6882,654768.0],["2004-06-07",26.6723,27.3152,26.6032,27.3098,963378.0],["2004-06-08",27.177,27.363,27.1292,27.3524,907445.0],["2004-06-09",27.3524,27.4533,27.2461,27.2461,941735.0],["2004-06-10",27.2833,27.7083,27.2461,27.6711,1574599.0],["2004-06-14",27.5755,27.7349,27.0973,27.2833,786322.0],["2004-06-15",27.3258,27.448,27.0495,27.3045,1108752.0],["2004-06-16",27.3099,27.5383,27.2992,27.4799,731432.0],["2004-06-17",27.4852,27.8784,27.448,27.8412,1383332.0],["2004-06-18",27.8146,28.3353,27.7349,28.1281,2001594.0],["2004-06-21",28.16,28.4894,28.0696,28.2715,1628185.0],["2004-06-22",28.1918,28.3459,27.6871,27.8624,1645265.0],["2004-06-23",27.0973,27.6818,26.6935,27.6233,2365093.0],["2004-06-24",27.4958,27.6074,27.0654,27.363,1482029.0],["2004-06-25",27.3683,27.3895,26.8848,26.8901,1456996.0],["2004-06-28",26.9698,27.2142,26.821,26.8317,1576033.0],["2004-06-29",26.8742,26.9539,26.7413,26.8051,1311884.0],["2004-06-30",26.6829,27.5436,26.6723,27.5224,1145388.0],["2004-07-01",27.3523,27.3523,25.9868,26.1675,2304597.0],["2004-07-02",26.0347,26.4013,25.9072,26.295,1723232.0],["2004-07-06",26.0612,26.2844,25.955,26.1144,1265599.0],["2004-07-07",26.1409,26.5713,26.1409,26.4969,1353605.0],["2004-07-08",26.4597,26.5607,26.1197,26.4332,1389460.0],["2004-07-09",26.4863,26.5129,25.4768,25.5777,2243058.0],["2004-07-12",25.5034,25.7584,25.4768,25.6096,1692724.0],["2004-07-13",25.5724,25.8859,25.5565,25.7903,1095714.0],["2004-07-14",25.6575,26.2153,25.6575,25.7425,1755306.0],["2004-07-15",25.8753,26.3056,25.7956,26.0719,1228180.0],["2004-07-16",26.3003,26.3269,25.3918,25.4662,1115792.0],["2004-07-19",25.4661,25.7956,25.328,25.514,1062988.0],["2004-07-20",25.5565,25.8275,25.429,25.7212,796883.0],["2004-07-21",25.769,26.0612,25.344,25.344,1293891.0],["2004-07-22",25.3493,25.5565,24.7595,24.9242,2039404.0],["2004-07-23",24.972,24.988,24.3026,24.7064,1600023.0],["2004-07-26",24.7861,25.0517,24.7754,24.9348,1375900.0],["2004-07-27",24.9455,25.3333,24.9348,25.1474,1443176.0],["2004-07-28",25.1527,25.3227,24.5257,24.972,1269119.0],["2004-07-29",25.0252,25.0783,24.7329,25.0198,1352562.0],["2004-07-30",24.802,25.1846,24.802,25.0942,1259080.0],["2004-08-02",24.8658,25.3705,24.8658,25.2749,1462603.0],["2004-08-03",25.3015,25.5884,25.3015,25.5405,1083588.0],["2004-08-04",25.5299,25.7212,25.4077,25.5777,1801721.0],["2004-08-05",25.6309,25.6468,25.1739,25.2324,1210187.0],["2004-08-06",24.972,25.0995,24.2494,24.7701,1551913.0],["2004-08-09",24.6904,24.9295,24.632,24.6586,766634.0],["2004-08-10",24.7595,25.1686,24.6532,25.158,1274986.0],["2004-08-11",25.0517,25.6362,24.8764,25.6096,1553738.0],["2004-08-12",25.6362,25.7424,25.3599,25.5193,1763911.0],["2004-08-13",25.5299,25.6415,25.1739,25.3333,892842.0],["2004-08-16",25.2377,25.5459,25.0464,25.2802,1648916.0],["2004-08-17",25.344,25.3812,24.9933,25.1846,2260137.0],["2004-08-18",25.0783,25.4715,24.8923,25.4237,2110983.0],["2004-08-19",25.4077,25.5033,25.2696,25.4608,1782164.0],["2004-08-20",25.5299,25.7159,25.4555,25.7159,1012140.0],["2004-08-23",25.5724,25.5937,25.2696,25.413,1242000.0],["2004-08-24",25.413,25.6096,25.2643,25.413,1152820.0],["2004-08-25",25.3971,25.5618,25.3014,25.4396,1466253.0],["2004-08-26",25.5034,25.5406,25.1739,25.1739,1187371.0],["2004-08-27",25.1792,25.2802,25.0305,25.1527,962465.0],["2004-08-30",25.1527,25.243,24.9455,24.972,697272.0],["2004-08-31",24.9189,25.6202,24.9189,25.5671,1293500.0],["2004-09-01",25.498,25.955,25.4396,25.9019,1065856.0],["2004-09-02",25.8753,26.5501,25.7424,26.4757,841733.0],["2004-09-03",26.5607,26.7254,26.2472,26.2844,959858.0],["2004-09-07",26.5668,26.9719,26.4869,26.9452,1053470.0],["2004-09-08",26.9133,27.2597,26.7374,26.9772,1341741.0],["2004-09-09",26.9932,27.1318,26.6521,26.844,922569.0],["2004-09-10",26.8067,26.892,26.5509,26.7587,817352.0],["2004-09-13",26.7001,26.8866,26.5669,26.7747,1262339.0],["2004-09-14",26.78,27.4036,26.7747,27.3982,1575382.0],["2004-09-15",27.233,27.4728,27.1957,27.3769,1109403.0],["2004-09-16",27.3769,27.4036,27.0731,27.1797,743557.0],["2004-09-17",27.1797,27.3929,27.0678,27.1264,1532226.0],["2004-09-20",27.2597,27.3183,26.9239,27.1424,754379.0],["2004-09-21",27.1264,27.6221,27.0412,27.6114,873285.0],["2004-09-22",27.3449,27.4355,26.9452,26.9452,825697.0],["2004-09-23",26.9772,27.1957,26.9452,26.9719,954903.0],["2004-09-24",26.9186,27.6167,26.9186,27.4835,897666.0],["2004-09-27",27.2703,27.4302,27.1957,27.3023,754118.0],["2004-09-28",27.3663,27.4995,27.249,27.3663,1248388.0],["2004-09-29",27.3396,27.3449,26.9666,27.1158,1364948.0],["2004-09-30",27.0465,27.9845,27.0145,27.5528,2806038.0],["2004-10-01",27.4995,28.1656,27.4995,28.1656,1585812.0],["2004-10-04",28.0857,28.1657,27.9205,27.9791,1113445.0],["2004-10-05",27.7393,27.9525,27.5954,27.6327,1526619.0],["2004-10-06",27.7127,28.0591,27.6967,28.0484,933912.0],["2004-10-07",27.9258,27.9258,27.2863,27.3503,926350.0],["2004-10-08",27.3556,27.3556,26.9719,27.0731,1137305.0],["2004-10-11",27.0731,27.2224,27.0358,27.1318,608875.0],["2004-10-12",27.0945,27.4995,26.9932,27.4888,676411.0],["2004-10-13",27.4888,27.4888,26.5935,26.6894,1210839.0],["2004-10-14",26.78,27.0785,26.5935,26.6255,1169900.0],["2004-10-15",26.86,26.9666,26.4816,26.8173,1156210.0],["2004-10-18",26.5136,27.1904,26.4603,27.0838,684756.0],["2004-10-19",27.0838,27.1531,26.6255,26.7161,988020.0],["2004-10-20",26.7214,27.2117,26.439,27.1851,1224007.0],["2004-10-21",27.0518,27.0571,26.7054,26.8759,728303.0],["2004-10-22",26.9825,27.1158,26.7534,26.8653,765461.0],["2004-10-25",26.78,26.7907,26.3484,26.391,842907.0],["2004-10-26",26.5402,27.4995,26.4709,27.4995,1148387.0],["2004-10-27",27.3662,27.7073,27.2597,27.3822,1536528.0],["2004-10-28",27.2597,27.8672,27.1797,27.67,1077069.0],["2004-10-29",27.4569,28.0058,27.4036,27.9791,1084240.0],["2004-11-01",27.8459,27.8779,27.3343,27.5048,1000406.0],["2004-11-02",27.4462,27.7926,27.0945,27.2064,1444610.0],["2004-11-03",27.3662,27.7659,27.265,27.5528,1800417.0],["2004-11-04",26.78,27.7127,26.78,27.5954,2774356.0],["2004-11-05",27.702,28.0857,27.6274,27.8832,1993641.0],["2004-11-08",27.8938,28.5334,27.8192,28.5334,1609280.0],["2004-11-09",28.4002,28.8745,28.3628,28.6133,1350215.0],["2004-11-10",28.6453,28.7785,28.2509,28.3575,1583074.0],["2004-11-11",28.3948,28.7892,28.3895,28.7519,1665865.0],["2004-11-12",28.6719,29.013,28.6187,29.013,1265077.0],["2004-11-15",28.7252,29.3061,28.7039,29.3061,1528445.0],["2004-11-16",29.3061,29.3061,29.0237,29.061,1196758.0],["2004-11-17",29.061,29.418,28.9491,29.1196,1127396.0],["2004-11-18",29.0184,29.1729,28.8212,28.9118,925959.0],["2004-11-19",29.0184,29.0343,28.7039,28.7039,614611.0],["2004-11-22",28.7199,29.1729,28.5813,29.1622,675760.0],["2004-11-23",29.1782,29.2315,28.7625,28.9118,1311753.0],["2004-11-24",28.9384,29.2688,28.8745,28.8851,1033522.0],["2004-11-26",28.8052,28.9651,28.7359,28.8265,818134.0],["2004-11-29",28.6826,29.4447,28.5654,29.3061,1864825.0],["2004-11-30",29.1249,29.4447,29.077,29.1942,1751786.0],["2004-12-01",29.1942,29.5566,29.1942,29.5566,1345261.0],["2004-12-02",29.5779,30.1215,29.5726,29.8711,1525968.0],["2004-12-03",29.7645,30.0203,29.6632,29.935,1223877.0],["2004-12-06",29.7378,29.8977,29.5513,29.7698,1584247.0],["2004-12-07",29.8444,30.0309,29.6419,29.6845,1181112.0],["2004-12-08",29.6046,29.935,29.4767,29.8711,1087108.0],["2004-12-09",29.7641,30.3041,29.6625,30.2881,1117748.0],["2004-12-10",29.7802,30.1865,29.7481,30.101,1150473.0],["2004-12-13",30.1063,30.4752,30.0154,30.4752,865984.0],["2004-12-14",30.3148,30.8441,30.2774,30.7372,859204.0],["2004-12-15",30.5821,30.5821,30.0101,30.395,1559736.0],["2004-12-16",30.3415,31.0526,30.24,30.8495,1541874.0],["2004-12-17",30.6356,31.0045,30.5501,30.919,1590245.0],["2004-12-20",30.919,31.1061,30.3629,30.4164,1341089.0],["2004-12-21",30.3629,30.5394,30.24,30.518,1559736.0],["2004-12-22",30.4752,30.5928,30.2881,30.518,1641354.0],["2004-12-23",30.4217,30.5447,30.3362,30.4431,1299758.0],["2004-12-27",30.4485,30.5875,30.1598,30.3095,865854.0],["2004-12-28",30.4217,30.6089,30.3843,30.5554,796100.0],["2004-12-29",30.5554,30.5821,30.4217,30.4912,632604.0],["2004-12-30",30.4485,30.5287,30.24,30.3308,923873.0],["2004-12-31",30.2774,30.5287,30.2507,30.3683,770024.0],["2005-01-03",29.9406,30.2239,29.7855,29.9459,1056469.0],["2005-01-04",30.0796,30.1437,29.5984,29.5984,1008880.0],["2005-01-05",29.6518,29.7427,29.2722,29.4326,1441090.0],["2005-01-06",29.4219,29.6625,29.4166,29.438,746686.0],["2005-01-07",29.5449,29.5449,29.2722,29.3311,648510.0],["2005-01-10",29.2722,29.315,28.9408,29.0316,1818149.0],["2005-01-11",29.0049,29.0102,28.8445,28.8445,983326.0],["2005-01-12",28.898,29.3364,28.8713,29.3311,968332.0],["2005-01-13",29.2241,29.2829,28.759,28.8178,932347.0],["2005-01-14",28.8178,28.9889,28.7376,28.9568,787626.0],["2005-01-18",28.9515,29.5021,28.9515,29.4113,1435745.0],["2005-01-19",29.299,29.4701,29.1493,29.192,1127657.0],["2005-01-20",29.299,29.3792,28.9247,29.1118,1730664.0],["2005-01-21",29.0905,29.2669,28.914,28.914,1101059.0],["2005-01-24",29.0049,29.0423,28.8124,28.9301,917614.0],["2005-01-25",28.9194,29.2776,28.9194,29.0263,989063.0],["2005-01-26",30.1437,30.4217,29.7267,29.9085,3498226.0],["2005-01-27",29.6732,30.2827,29.5396,30.1651,1755827.0],["2005-01-28",30.0956,30.2613,30.0689,30.1544,1464689.0],["2005-01-31",30.101,30.3255,29.7107,30.2881,1973171.0],["2005-02-01",30.2881,30.8655,30.256,30.796,2473700.0],["2005-02-02",30.8762,31.892,30.8495,31.7691,3183749.0],["2005-02-03",31.7691,32.0097,31.6514,31.7744,1937316.0],["2005-02-04",31.5338,31.7477,31.3253,31.6942,1386982.0],["2005-02-07",31.6408,31.9455,31.6033,31.9348,932478.0],["2005-02-08",31.9883,32.0471,31.6461,31.7584,966637.0],["2005-02-09",31.6515,31.7584,31.1168,31.3414,1971085.0],["2005-02-10",31.4536,31.5445,31.2665,31.4536,1255429.0],["2005-02-11",31.4643,31.7477,31.2825,31.5231,1054774.0],["2005-02-14",31.4536,31.5873,31.3146,31.4536,601443.0],["2005-02-15",31.5178,31.8119,31.336,31.753,1397282.0],["2005-02-16",31.6996,31.7049,31.1489,31.2184,1500935.0],["2005-02-17",31.0847,31.1435,30.8922,31.0473,1659868.0],["2005-02-18",31.1168,31.4643,30.9724,31.3841,1276811.0],["2005-02-22",31.4697,31.6194,31.2451,31.3681,2136407.0],["2005-02-23",31.3146,31.5178,31.1168,31.4109,878370.0],["2005-02-24",31.4162,31.9027,31.1542,31.8974,1473555.0],["2005-02-25",31.8118,32.0578,31.4643,32.0578,1092193.0],["2005-02-28",32.0524,32.0524,31.5445,32.0097,1443698.0],["2005-03-01",32.0097,32.1754,31.8653,32.015,1665996.0],["2005-03-02",32.0043,32.1701,31.7637,31.9188,1398717.0],["2005-03-03",31.9509,32.1701,31.8653,32.0685,1329094.0],["2005-03-04",32.0952,32.277,31.7584,31.7584,1287763.0],["2005-03-07",31.8118,31.9348,31.6033,31.7316,1577989.0],["2005-03-08",31.8014,31.9301,31.4957,31.56,1351649.0],["2005-03-09",31.426,31.4581,30.9487,31.131,1708630.0],["2005-03-10",31.1954,31.485,31.013,31.3723,924525.0],["2005-03-11",31.4206,31.8121,31.3831,31.5815,1222182.0],["2005-03-14",31.6137,31.7156,31.4206,31.7156,759985.0],["2005-03-15",31.7156,31.796,31.5439,31.56,1433658.0],["2005-03-16",31.426,31.6244,31.1203,31.2651,1015008.0],["2005-03-17",31.1578,31.6137,31.0506,31.5118,1061293.0],["2005-03-18",31.6405,31.8014,31.3402,31.7209,1992206.0],["2005-03-21",31.7209,31.7745,31.5493,31.6887,803793.0],["2005-03-22",31.6887,31.7745,31.3992,31.4367,1526619.0],["2005-03-23",31.4421,31.6029,31.2651,31.5332,1200800.0],["2005-03-24",31.5332,31.7102,31.3294,31.3348,843167.0],["2005-03-28",31.442,31.7102,31.3455,31.56,682800.0],["2005-03-29",31.5118,31.8604,31.3616,31.5869,1065856.0],["2005-03-30",31.6083,31.7424,31.308,31.7102,1032740.0],["2005-03-31",31.737,31.7638,31.2597,31.3294,1971476.0],["2005-04-01",31.3723,31.3991,30.7073,30.8682,1347347.0],["2005-04-04",30.9165,30.9165,30.4982,30.6752,1511495.0],["2005-04-05",30.6752,31.2276,30.6108,31.1525,875371.0],["2005-04-06",31.2597,31.619,31.1846,31.3616,879152.0],["2005-04-07",31.4152,31.8228,31.2114,31.7853,871069.0],["2005-04-08",31.7853,31.9086,31.2919,31.3402,921004.0],["2005-04-11",31.2651,31.4528,31.1793,31.3026,588144.0],["2005-04-12",31.131,31.4367,30.7985,31.3777,1443698.0],["2005-04-13",31.3831,31.737,31.3187,31.4421,1103536.0],["2005-04-14",31.5493,31.6137,30.9755,31.0935,1001970.0],["2005-04-15",30.9701,31.0238,30.5411,30.6108,1224659.0],["2005-04-18",30.5411,30.6645,30.2193,30.6269,1064292.0],["2005-04-19",30.6215,30.8092,30.2676,30.4124,1156471.0],["2005-04-20",30.4124,30.6055,30.0531,30.0531,1342653.0],["2005-04-21",30.2998,30.8951,30.2783,30.8951,1544873.0],["2005-04-22",30.8361,30.9755,30.4124,30.6484,887888.0],["2005-04-25",30.702,30.9594,30.4928,30.6752,931826.0],["2005-04-26",30.6752,30.8361,30.1925,30.3266,1906156.0],["2005-04-27",30.702,31.56,30.4446,31.4957,2170305.0],["2005-04-28",31.426,31.4474,30.9862,31.2007,1651002.0],["2005-04-29",31.2812,31.4206,30.6698,31.3831,1700546.0],["2005-05-02",31.3831,31.7048,31.2651,31.6673,1470426.0],["2005-05-03",31.56,31.9622,31.5493,31.7316,1203538.0],["2005-05-04",31.7477,32.0963,31.5708,31.9891,1693636.0],["2005-05-05",31.9354,32.0588,31.7799,31.9676,1136001.0],["2005-05-06",31.9676,32.1178,31.8335,31.9086,971461.0],["2005-05-09",31.8014,32.032,31.6673,31.9623,1205754.0],["2005-05-10",31.6941,31.8711,31.6458,31.7316,1474207.0],["2005-05-11",31.6137,31.7906,31.367,31.7102,1487897.0],["2005-05-12",31.7209,31.8604,31.4796,31.5761,1349433.0],["2005-05-13",31.5868,31.678,31.1846,31.4474,1053210.0],["2005-05-16",31.4796,31.796,31.426,31.6673,1036391.0],["2005-05-17",31.6673,31.7102,31.4528,31.6726,1578120.0],["2005-05-18",31.7477,31.9193,31.5707,31.6405,1999899.0],["2005-05-19",31.6619,31.737,31.5493,31.6405,1034696.0],["2005-05-20",31.6405,31.678,31.4206,31.4903,738733.0],["2005-05-23",31.5332,31.6351,31.3777,31.5869,1512017.0],["2005-05-24",31.4796,31.5922,31.1578,31.249,1387113.0],["2005-05-25",31.2115,31.2919,30.9326,30.9701,1374205.0],["2005-05-26",31.1042,31.1042,30.7824,30.9112,1531313.0],["2005-05-27",30.8897,30.9487,30.7503,30.7824,763245.0],["2005-05-31",30.7556,30.9755,30.7181,30.8092,1127657.0],["2005-06-01",30.7824,31.1042,30.7556,30.8414,1110968.0],["2005-06-02",30.761,30.761,30.4875,30.5894,1059598.0],["2005-06-03",30.4607,30.6484,30.2354,30.2461,1105622.0],["2005-06-06",30.1711,30.1925,29.9244,30.1282,1573947.0],["2005-06-07",30.2358,30.7738,30.2196,30.5102,1292327.0],["2005-06-08",30.6662,30.6662,30.1336,30.295,1411885.0],["2005-06-09",30.2089,30.4617,30.1066,30.1389,1334961.0],["2005-06-10",30.1443,30.2627,29.7354,29.9506,909661.0],["2005-06-13",29.8054,30.0798,29.7516,30.0744,982153.0],["2005-06-14",30.0744,30.2089,29.9722,30.1013,884498.0],["2005-06-15",30.1443,30.1712,29.5256,29.5902,1132611.0],["2005-06-16",29.5902,29.5902,29.1329,29.219,1952571.0],["2005-06-17",29.4503,29.4557,28.8262,28.9069,2585305.0],["2005-06-20",28.7455,29.0253,28.6756,28.9984,1451390.0],["2005-06-21",28.8908,28.9446,28.3312,28.3528,2785308.0],["2005-06-22",28.4604,28.568,27.9977,28.0569,2158441.0],["2005-06-23",28.0784,28.1376,27.6157,27.7341,1575773.0],["2005-06-24",27.5996,27.804,27.4382,27.5834,1718800.0],["2005-06-27",27.6372,28.0407,27.5942,27.7448,1629880.0],["2005-06-28",27.7448,27.9977,27.648,27.9493,1249040.0],["2005-06-29",27.9224,28.0192,27.8094,27.9331,1066639.0],["2005-06-30",28.03,28.5303,27.9923,28.229,2316722.0],["2005-07-01",28.2398,28.3958,28.0353,28.2882,1326747.0],["2005-07-05",28.1645,28.2882,28.0569,28.1698,1317881.0],["2005-07-06",28.0838,28.2559,27.8847,28.03,1675383.0],["2005-07-07",27.9493,28.1322,27.7825,28.1107,1736010.0],["2005-07-08",28.0569,28.1806,27.8255,28.1537,1326877.0],["2005-07-11",27.9762,28.2236,27.9762,28.1214,1131959.0],["2005-07-12",28.0138,28.1053,27.7502,27.7663,1891814.0],["2005-07-13",27.7663,27.7717,27.578,27.5996,1580988.0],["2005-07-14",27.8686,28.0676,27.7663,28.0353,2520506.0],["2005-07-15",28.1107,28.2936,28.0945,28.2613,1169769.0],["2005-07-18",28.2613,28.2613,27.9869,27.9869,901447.0],["2005-07-19",28.1645,28.4388,28.1322,28.3366,1666256.0],["2005-07-20",28.2129,28.7724,28.2129,28.7025,1159730.0],["2005-07-21",28.7294,28.7294,28.342,28.6648,1349824.0],["2005-07-22",29.8592,30.2089,29.2136,29.5417,2808646.0],["2005-07-25",29.5417,29.574,29.0737,29.149,1567037.0],["2005-07-26",29.4019,29.8215,29.3212,29.3696,1384636.0],["2005-07-27",29.5633,29.9722,29.5256,29.8968,1360515.0],["2005-07-28",29.8968,30.0313,29.7677,29.9399,1289067.0],["2005-07-29",29.8161,29.8484,29.644,29.7892,1315013.0],["2005-08-01",29.843,30.0098,29.7031,29.913,1033392.0],["2005-08-02",29.9668,29.9668,29.7354,29.9399,1091802.0],["2005-08-03",29.7892,29.8161,29.5417,29.7085,945777.0],["2005-08-04",29.6171,29.7193,29.0414,29.1167,1521795.0],["2005-08-05",29.0575,29.1275,28.8746,29.0844,1106535.0],["2005-08-08",29.0791,29.2781,29.0253,29.1598,880456.0],["2005-08-09",29.2674,29.4664,29.0629,29.3534,738733.0],["2005-08-10",29.488,29.5202,29.106,29.1598,867418.0],["2005-08-11",29.1544,29.4288,29.0952,29.2835,720219.0],["2005-08-12",29.1867,29.3481,29.0683,29.219,510047.0],["2005-08-15",29.2136,29.4611,29.1383,29.2835,843559.0],["2005-08-16",29.2889,29.375,28.8961,28.8961,930652.0],["2005-08-17",28.8961,29.0522,28.767,28.8692,818526.0],["2005-08-18",28.7939,29.0414,28.7509,28.9768,761028.0],["2005-08-19",29.1329,29.149,28.7832,28.8047,653465.0],["2005-08-22",28.8262,29.1114,28.7832,28.9177,594533.0],["2005-08-23",28.8639,28.993,28.7347,28.7832,1032218.0],["2005-08-24",28.7294,28.9123,28.4711,28.4819,924916.0],["2005-08-25",28.4873,28.5626,28.2075,28.2398,1081111.0],["2005-08-26",28.1913,28.3258,27.9439,28.2129,1157253.0],["2005-08-29",28.1053,28.2828,27.8686,28.2452,947863.0],["2005-08-30",28.2451,28.2451,27.8309,27.917,1082415.0],["2005-08-31",27.917,28.3151,27.5511,28.3151,1345913.0],["2005-09-01",28.2075,28.6594,28.2075,28.6164,1248388.0],["2005-09-02",28.6379,28.9069,28.6271,28.8639,852424.0],["2005-09-06",28.9177,29.0898,28.7939,29.0199,1041736.0],["2005-09-07",28.9605,29.0577,28.8579,28.9875,1139521.0],["2005-09-08",28.9065,29.0577,28.8525,29.0091,1307451.0],["2005-09-09",29.0955,29.171,28.8795,29.1494,811355.0],["2005-09-12",29.1548,29.3924,29.1494,29.3276,832867.0],["2005-09-13",29.0415,29.333,29.0415,29.1224,1520752.0],["2005-09-14",29.2142,29.2736,29.0361,29.0469,910965.0],["2005-09-15",29.0577,29.1224,28.8255,28.8849,898057.0],["2005-09-16",28.8957,29.0631,28.7338,29.0577,1735358.0],["2005-09-19",28.9497,28.9497,28.7392,28.8256,642121.0],["2005-09-20",28.8418,29.0469,28.6582,28.7878,741341.0],["2005-09-21",28.5287,28.6096,28.086,28.0968,1299628.0],["2005-09-22",28.0752,28.3019,27.8863,28.2804,1358038.0],["2005-09-23",28.1778,28.5449,28.1346,28.4747,1097669.0],["2005-09-26",28.5935,28.7176,28.302,28.4639,995973.0],["2005-09-27",28.4639,28.6636,28.2425,28.4477,735604.0],["2005-09-28",28.2912,28.8256,28.2102,28.615,1012401.0],["2005-09-29",28.5611,28.6096,28.1292,28.2426,1310189.0],["2005-09-30",28.1778,28.3019,28.032,28.3019,842255.0],["2005-10-03",28.302,28.5503,28.167,28.4801,911617.0],["2005-10-04",28.6096,28.9821,28.5718,28.6582,975503.0],["2005-10-05",28.6582,28.6582,27.8809,27.8971,1015660.0],["2005-10-06",27.9889,28.3073,27.7621,28.0806,1204711.0],["2005-10-07",28.1076,28.14,27.6704,27.9781,1722841.0],["2005-10-10",27.9457,28.0051,27.6542,27.7783,973417.0],["2005-10-11",27.7459,27.8863,27.2331,27.2925,1258297.0],["2005-10-12",27.2223,27.3627,26.8337,27.2655,1188153.0],["2005-10-13",27.2871,27.584,27.1522,27.4598,1243434.0],["2005-10-14",27.4868,27.7567,27.1953,27.7567,930522.0],["2005-10-17",27.665,27.6704,27.2655,27.4598,1094019.0],["2005-10-18",27.4599,27.7999,27.4491,27.7136,762201.0],["2005-10-19",27.7999,28.0104,27.4437,28.0104,1047864.0],["2005-10-20",28.0105,28.0159,27.5138,27.665,897797.0],["2005-10-21",27.7675,27.9079,27.4005,27.4329,1004708.0],["2005-10-24",27.4491,28.032,27.4167,28.032,672630.0],["2005-10-25",27.9619,27.9619,27.4599,27.5732,913573.0],["2005-10-26",27.5624,27.6812,27.2277,27.2871,1284373.0],["2005-10-27",27.2925,27.3897,27.028,27.028,986977.0],["2005-10-28",27.2061,27.3033,26.8661,27.2763,1523490.0],["2005-10-31",27.2817,27.4383,27.2655,27.3951,1906156.0],["2005-11-01",27.3411,27.4868,27.2493,27.4221,1450869.0],["2005-11-02",27.3951,28.059,27.3951,27.9349,1567298.0],["2005-11-03",29.4733,30.7365,29.4193,30.283,3801099.0],["2005-11-04",30.7688,31.0387,30.4881,31.0387,3706443.0],["2005-11-07",31.2547,31.6703,31.0657,31.4382,2167828.0],["2005-11-08",31.4382,31.4382,31.1251,31.1899,1266381.0],["2005-11-09",31.1899,31.5246,30.9902,31.3464,1880601.0],["2005-11-10",31.4436,31.6865,31.1737,31.6487,1426357.0],["2005-11-11",31.6865,31.6865,31.314,31.5678,1203147.0],["2005-11-14",31.4868,31.4922,31.1467,31.2979,1323487.0],["2005-11-15",31.3572,31.7837,31.3572,31.5516,947471.0],["2005-11-16",31.8215,32.0536,31.7405,31.9834,1216054.0],["2005-11-17",31.9132,32.005,31.8053,32.005,1397804.0],["2005-11-18",32.0644,32.0644,31.8484,32.005,1363775.0],["2005-11-21",32.0104,32.0914,31.7729,31.8161,1592983.0],["2005-11-22",31.8485,31.978,31.7081,31.8431,1203799.0],["2005-11-23",31.8755,32.086,31.7783,31.9132,866505.0],["2005-11-25",32.0482,32.0536,31.8485,31.9024,463892.0],["2005-11-28",31.7891,31.9996,31.6919,31.8862,1342001.0],["2005-11-29",32.0212,32.0536,31.8107,31.9132,1164424.0],["2005-11-30",32.1184,32.2641,31.4328,31.4328,1757522.0],["2005-12-01",31.4706,31.6811,31.4112,31.5678,1270292.0],["2005-12-02",31.3519,31.7081,31.2115,31.6757,900274.0],["2005-12-05",31.4274,31.4382,31.1629,31.3357,1479422.0],["2005-12-06",31.4436,31.6919,31.2061,31.2061,1997161.0],["2005-12-07",31.2277,31.2439,30.812,30.974,912008.0],["2005-12-08",31.0981,31.5462,31.0927,31.503,1420360.0],["2005-12-09",31.587,31.6086,31.354,31.4949,1069116.0],["2005-12-12",31.522,31.5599,30.9964,31.1752,1072897.0],["2005-12-13",31.2077,31.6195,31.1535,31.4732,1948920.0],["2005-12-14",31.4732,31.8254,31.3973,31.6574,1370946.0],["2005-12-15",31.7495,32.0638,31.717,32.0638,1388156.0],["2005-12-16",32.2805,32.3726,32.0421,32.1938,1570688.0],["2005-12-19",32.0746,32.2696,31.7658,32.1233,1217749.0],["2005-12-20",32.1992,32.3076,31.9987,32.1613,1009272.0],["2005-12-21",32.2967,32.5893,32.2588,32.5839,1171986.0],["2005-12-22",32.5297,32.8765,32.5243,32.8602,1229875.0],["2005-12-23",32.8602,33.1419,32.7247,32.8981,662591.0],["2005-12-27",32.9144,33.0607,32.7031,32.7789,785148.0],["2005-12-28",32.8331,32.8602,32.6381,32.7139,924003.0],["2005-12-29",32.7952,33.104,32.6651,32.6814,628432.0],["2005-12-30",32.6868,32.6868,32.4592,32.5514,601964.0],["2006-01-03",32.5026,32.8385,32.1559,32.7518,1821539.0],["2006-01-04",32.7518,33.3586,32.7464,33.2395,1607716.0],["2006-01-05",33.2395,33.3857,32.9198,33.0065,927393.0],["2006-01-06",33.0498,33.6621,33.0498,33.6187,929609.0],["2006-01-09",33.5916,33.7162,33.5429,33.7,641991.0],["2006-01-10",33.4833,33.7975,33.4833,33.7542,955033.0],["2006-01-11",33.7541,33.7812,33.0281,33.1094,1416057.0],["2006-01-12",32.9956,33.0661,32.7247,32.9956,1061032.0],["2006-01-13",33.104,33.2936,33.0769,33.2828,707181.0],["2006-01-17",33.1473,33.1907,32.8873,32.9631,1008880.0],["2006-01-18",32.8331,33.0444,32.7085,32.9523,1264164.0],["2006-01-19",32.9469,32.9523,32.5622,32.7789,1372510.0],["2006-01-20",32.6327,32.6706,31.8037,31.95,1778644.0],["2006-01-23",32.0637,32.1829,31.912,32.08,1271727.0],["2006-01-24",31.9716,32.248,31.9012,32.2154,1554260.0],["2006-01-25",32.2155,32.2155,31.7983,32.0258,1430790.0],["2006-01-26",33.8625,34.9461,33.8625,34.8974,3754162.0],["2006-01-27",34.2147,35.0545,33.5212,34.7836,2610859.0],["2006-01-30",34.6752,35.0003,34.5398,34.5885,1435484.0],["2006-01-31",34.5127,35.1087,34.5073,35.1087,2328978.0],["2006-02-01",34.7511,34.9841,34.5289,34.594,1389199.0],["2006-02-02",34.3664,34.6427,34.1876,34.4802,1276159.0],["2006-02-03",34.4585,34.6102,34.1768,34.2797,904316.0],["2006-02-06",34.063,34.231,33.7813,34.1714,1328703.0],["2006-02-07",34.1659,34.3989,34.1063,34.3989,1027003.0],["2006-02-08",34.3989,34.491,34.1172,34.4152,838995.0],["2006-02-09",34.3935,34.8161,34.2689,34.6373,1017486.0],["2006-02-10",34.5939,34.9244,34.5831,34.854,873285.0],["2006-02-13",34.7294,34.957,34.621,34.8919,695186.0],["2006-02-14",34.919,35.5096,34.8919,35.3471,1195845.0],["2006-02-15",35.2983,35.4825,35.1628,35.3741,1007968.0],["2006-02-16",35.2387,35.5746,35.1087,35.4988,807965.0],["2006-02-17",35.4446,35.4825,35.2712,35.4121,733387.0],["2006-02-21",35.515,35.515,34.7294,34.9136,1205102.0],["2006-02-22",35.1087,35.6342,35.1087,35.6288,1337699.0],["2006-02-23",35.385,35.5421,35.2441,35.4663,843689.0],["2006-02-24",35.4662,35.6342,35.3525,35.4608,902230.0],["2006-02-27",35.4717,35.5963,35.3904,35.4608,1171204.0],["2006-02-28",35.087,35.217,34.594,34.594,1427400.0],["2006-03-01",34.4856,35.4662,34.4856,35.385,1282809.0],["2006-03-02",35.1087,35.32,34.8811,35.2116,1190369.0],["2006-03-03",35.2062,35.2495,34.8865,34.9082,757769.0],["2006-03-06",34.9624,35.0003,34.2309,34.3827,911095.0],["2006-03-07",34.3826,34.4531,33.7975,33.9655,1769126.0],["2006-03-08",33.979,34.2509,33.7888,34.1421,1240044.0],["2006-03-09",34.1367,34.4792,33.9193,34.1748,1086196.0],["2006-03-10",33.9193,34.3977,33.767,34.1857,1301453.0],["2006-03-13",34.1694,34.6532,34.1367,34.5771,976677.0],["2006-03-14",34.5554,34.9414,34.4629,34.9196,1033261.0],["2006-03-15",34.7946,34.925,34.6315,34.8,797926.0],["2006-03-16",34.9359,35.0283,34.6858,34.8326,820742.0],["2006-03-17",34.8326,34.8326,34.5825,34.7946,1264295.0],["2006-03-20",34.5934,34.925,34.4575,34.8489,955946.0],["2006-03-21",34.8489,35.0664,34.2781,34.4412,1002101.0],["2006-03-22",34.4412,35.1208,34.2563,35.1208,1009272.0],["2006-03-23",35.1751,35.1751,34.3053,34.5227,786974.0],["2006-03-24",34.4955,34.5988,34.1204,34.3216,631039.0],["2006-03-27",34.414,34.414,34.0932,34.2183,963378.0],["2006-03-28",34.2183,34.6587,34.2183,34.5554,1133393.0],["2006-03-29",34.6913,34.7456,34.3488,34.3542,871460.0],["2006-03-30",34.2183,34.3324,33.5115,33.6311,1438613.0],["2006-03-31",33.4354,33.6964,33.2614,33.4789,1537962.0],["2006-04-03",33.4245,33.9682,33.2506,33.7453,1591158.0],["2006-04-04",33.8703,34.3433,33.6474,34.066,1809414.0],["2006-04-05",34.066,34.5499,34.0117,34.4575,1512799.0],["2006-04-06",34.414,34.414,34.0226,34.3161,1159600.0],["2006-04-07",34.3923,34.762,34.3923,34.5554,1425705.0],["2006-04-10",34.4684,34.4738,34.1857,34.2291,1276551.0],["2006-04-11",34.24,34.2509,33.8975,34.1476,1476423.0],["2006-04-12",34.2509,34.5499,34.0878,34.1693,1105883.0],["2006-04-13",34.1748,34.2455,33.8975,33.9736,747599.0],["2006-04-17",34.0443,34.24,33.7072,33.7942,692057.0],["2006-04-18",33.979,34.588,33.9519,34.414,1357647.0],["2006-04-19",34.3053,34.9577,34.3053,34.8979,1628837.0],["2006-04-20",34.9577,35.311,34.9305,35.0446,830651.0],["2006-04-21",35.311,35.3328,35.0718,35.2186,1082676.0],["2006-04-24",35.1479,35.6427,35.1153,35.4904,1632097.0],["2006-04-25",35.6046,35.6046,34.5064,34.6804,1445653.0],["2006-04-26",34.9305,34.9305,33.6474,33.68,2655058.0],["2006-04-27",33.68,34.2726,33.4898,34.0171,1572904.0],["2006-04-28",33.979,34.2781,33.9084,34.2726,1259732.0],["2006-05-01",33.854,34.1476,33.6529,33.7725,1723624.0],["2006-05-02",33.8486,33.854,33.5659,33.7072,1170030.0],["2006-05-03",33.5931,33.7725,33.4734,33.729,1063379.0],["2006-05-04",33.7072,33.903,33.4082,33.8323,1046951.0],["2006-05-05",33.9247,34.115,33.4735,34.0498,990888.0],["2006-05-08",33.9519,34.3379,33.7942,34.2672,810312.0],["2006-05-09",34.0932,34.1694,33.5713,33.6637,1356474.0],["2006-05-10",33.6637,33.7235,33.294,33.3321,1515928.0],["2006-05-11",33.1908,33.4137,33.0494,33.2451,980458.0],["2006-05-12",33.2179,33.6094,32.9787,33.3865,1320097.0],["2006-05-15",33.4082,33.7996,33.4082,33.7888,927784.0],["2006-05-16",33.7888,33.7942,33.3647,33.3647,768720.0],["2006-05-17",33.131,33.4082,32.9461,33.0168,1106535.0],["2006-05-18",32.783,32.8972,32.2502,32.7286,1761955.0],["2006-05-19",32.7558,32.8102,32.1632,32.6688,1602370.0],["2006-05-22",32.6308,33.1527,32.5655,32.821,1114488.0],["2006-05-23",32.8917,32.8917,32.571,32.6036,1043431.0],["2006-05-24",32.696,32.7721,32.1469,32.5384,1134436.0],["2006-05-25",32.7015,33.0657,32.4242,33.0059,842776.0],["2006-05-26",33.1527,33.2777,32.9243,33.2723,726999.0],["2006-05-30",33.1364,33.2071,32.5438,32.5438,931826.0],["2006-05-31",32.5492,32.9678,32.4459,32.8537,1038346.0],["2006-06-01",32.8754,33.343,32.7395,33.3267,717090.0],["2006-06-02",33.2668,33.3158,32.9461,33.0929,781758.0],["2006-06-05",33.0114,33.2016,32.6852,32.7286,1119312.0],["2006-06-06",32.87,32.9678,32.6199,32.9678,986716.0],["2006-06-07",32.9106,33.3361,32.796,32.8233,921395.0],["2006-06-08",33.0797,33.0797,32.4632,32.6105,1240175.0],["2006-06-09",32.5559,32.796,32.4086,32.4741,601443.0],["2006-06-12",32.354,32.4795,31.8139,31.8139,1083719.0],["2006-06-13",31.803,32.8396,31.6884,32.2231,2117762.0],["2006-06-14",32.1194,32.4904,31.8357,32.485,1517362.0],["2006-06-15",32.5505,33.2597,32.3158,33.1615,904837.0],["2006-06-16",33.2543,33.5325,33.0633,33.3143,1333918.0],["2006-06-19",33.3034,33.4234,32.7851,32.8342,673413.0],["2006-06-20",32.9324,33.2052,32.6159,32.9105,841864.0],["2006-06-21",32.8997,33.4343,32.8396,33.3034,817743.0],["2006-06-22",33.1452,33.1506,32.3104,32.5396,1163641.0],["2006-06-23",32.4031,33.036,32.1904,32.7632,800794.0],["2006-06-26",32.7305,32.8014,32.3704,32.5832,598053.0],["2006-06-27",32.5232,32.6923,32.3431,32.4686,1059468.0],["2006-06-28",32.5723,32.676,32.2286,32.4632,844993.0],["2006-06-29",32.5941,33.2816,32.4141,33.2325,850860.0],["2006-06-30",33.1997,33.4343,33.0906,33.3525,976807.0],["2006-07-03",33.4125,33.6853,33.1724,33.6689,243289.0],["2006-07-05",33.3361,33.5543,32.9542,33.2434,678758.0],["2006-07-06",33.1888,33.4943,33.0961,33.227,606137.0],["2006-07-07",33.1015,33.1397,32.676,32.7742,723348.0],["2006-07-10",32.7905,33.1506,32.5941,32.6596,951774.0],["2006-07-11",32.736,33.2379,32.6596,33.1561,962204.0],["2006-07-12",33.1997,33.1997,32.6596,32.7032,525562.0],["2006-07-13",32.7032,32.7523,32.0758,32.1031,871590.0],["2006-07-14",32.1358,32.1685,31.8848,32.114,942387.0],["2006-07-17",32.0267,32.8015,32.0267,32.5996,912399.0],["2006-07-18",32.6268,32.6978,31.9503,32.1576,1075244.0],["2006-07-19",32.2449,33.718,32.2449,33.6635,1469904.0],["2006-07-20",34.3182,34.3564,33.5053,33.5162,1729230.0],["2006-07-21",33.6798,33.7617,33.3688,33.6198,1059729.0],["2006-07-24",33.8272,34.5092,33.8272,34.2473,957380.0],["2006-07-25",34.2418,34.2473,33.669,34.1545,1207188.0],["2006-07-26",33.9636,34.6565,33.9199,34.5146,920874.0],["2006-07-27",34.6456,34.7438,34.0072,34.0945,986325.0],["2006-07-28",35.0275,36.0532,34.9948,35.6877,2858712.0],["2006-07-31",35.4639,36.1187,35.4639,35.9659,1507193.0],["2006-08-01",35.7913,36.146,35.5022,35.6877,1462342.0],["2006-08-02",35.6658,35.8895,35.393,35.764,1094410.0],["2006-08-03",35.7368,35.9386,35.3658,35.8677,974069.0],["2006-08-04",35.9496,36.4188,35.8568,36.0096,1107448.0],["2006-08-07",35.8459,36.0805,35.704,35.835,734691.0],["2006-08-08",36.0914,36.5333,36.0914,36.3151,1326225.0],["2006-08-09",36.386,36.6806,36.1241,36.1787,1239653.0],["2006-08-10",36.146,36.5824,36.146,36.3206,1081372.0],["2006-08-11",36.3205,36.3587,36.0314,36.1841,697533.0],["2006-08-14",36.3369,36.9043,36.1296,36.2933,837561.0],["2006-08-15",36.446,36.6206,35.8459,36.1241,1163511.0],["2006-08-16",36.1678,36.5279,36.015,36.4788,884368.0],["2006-08-17",36.5497,37.0025,36.5224,37.0025,1665474.0],["2006-08-18",37.008,37.4718,36.8116,37.379,1315925.0],["2006-08-21",37.5809,37.8046,37.3845,37.5427,1246433.0],["2006-08-22",37.75,37.75,37.4936,37.6082,1395848.0],["2006-08-23",37.6464,37.7882,37.259,37.5481,1572644.0],["2006-08-24",37.5918,38.0501,37.4281,37.9955,1485680.0],["2006-08-25",37.81,37.9737,37.51,37.6191,1409408.0],["2006-08-28",37.5645,37.7555,37.5536,37.5645,1148778.0],["2006-08-29",37.5318,37.7446,37.4336,37.7227,1374336.0],["2006-08-30",37.8046,37.8482,37.4827,37.7937,737560.0],["2006-08-31",37.7937,38.1156,37.6464,38.0283,1044474.0],["2006-09-01",38.1647,38.3229,37.9737,38.3011,844993.0],["2006-09-05",38.3011,38.5793,38.0501,38.0556,1447218.0],["2006-09-06",37.7901,37.8613,37.5219,37.5438,1379942.0],["2006-09-07",37.5493,37.6205,37.2209,37.314,1356474.0],["2006-09-08",37.5438,37.6478,37.3523,37.5438,1297803.0],["2006-09-11",37.5493,38.3374,37.418,38.2608,1792073.0],["2006-09-12",38.31,38.425,37.7901,38.1842,1354387.0],["2006-09-13",37.9379,38.1842,37.7026,37.9872,1212664.0],["2006-09-14",37.823,37.9817,37.407,37.5603,1207319.0],["2006-09-15",37.7245,37.927,37.5931,37.8065,1164033.0],["2006-09-18",37.6533,37.8394,37.3359,37.4234,1086978.0],["2006-09-19",37.4781,37.615,37.199,37.4617,983326.0],["2006-09-20",37.5986,38.113,37.5986,37.812,1221661.0],["2006-09-21",37.823,37.8996,37.4946,37.7245,877327.0],["2006-09-22",37.6697,37.7956,37.4399,37.7135,842385.0],["2006-09-25",37.916,37.9981,37.5767,37.9105,681627.0],["2006-09-26",37.9105,37.9215,37.4234,37.7026,1088803.0],["2006-09-27",37.5986,37.916,37.4563,37.8065,680323.0],["2006-09-28",37.7463,38.228,37.7463,37.9817,890365.0],["2006-09-29",37.9817,38.819,37.9817,38.6767,1863652.0],["2006-10-02",38.6384,38.6384,38.31,38.3538,1031306.0],["2006-10-03",38.4578,38.7096,38.3155,38.6056,864680.0],["2006-10-04",38.5509,39.12,38.3757,38.9394,880717.0],["2006-10-05",38.83,39.1857,38.7917,39.016,831042.0],["2006-10-06",39.1474,39.3937,39.1474,39.3061,1063510.0],["2006-10-09",39.2678,39.6947,39.2568,39.5797,798577.0],["2006-10-10",39.5852,40.0066,39.4539,39.8534,1203538.0],["2006-10-11",39.9246,40.1106,39.733,39.7877,1842009.0],["2006-10-12",40.0887,40.5211,39.9136,40.3843,1676556.0],["2006-10-13",40.346,40.636,40.1325,40.2693,1325182.0],["2006-10-16",40.2201,40.3022,39.7111,39.7549,1079286.0],["2006-10-17",39.6509,39.6509,39.2076,39.3444,1098712.0],["2006-10-18",39.5141,39.8643,39.3006,39.8041,1207319.0],["2006-10-19",39.8041,39.8041,39.5141,39.5743,1408234.0],["2006-10-20",39.733,39.733,39.1364,39.5086,1131698.0],["2006-10-23",39.3718,39.536,39.1529,39.4156,1071463.0],["2006-10-24",39.432,39.6071,38.7862,39.0106,1133915.0],["2006-10-25",39.12,39.1419,38.5016,38.7807,981240.0],["2006-10-26",38.7479,38.8902,38.2553,38.7862,1257906.0],["2006-10-27",38.7917,38.9832,38.6056,38.6877,753727.0],["2006-10-30",38.5016,38.7698,38.4688,38.6056,782802.0],["2006-10-31",38.6111,38.7752,38.2006,38.3265,1545655.0],["2006-11-01",38.3648,38.4852,37.6478,37.6588,2012546.0],["2006-11-02",38.4469,38.6111,37.9817,38.518,2422852.0],["2006-11-03",38.6877,38.7753,38.518,38.5947,1389460.0],["2006-11-06",39.1583,39.6509,39.1255,39.629,1407452.0],["2006-11-07",39.7877,40.4992,39.7385,40.2639,1550088.0],["2006-11-08",40.2639,40.2639,39.4594,39.5469,1435614.0],["2006-11-09",39.5688,39.6673,39.0215,39.0653,1306016.0],["2006-11-10",39.1857,39.3389,38.7369,38.9558,1009663.0],["2006-11-13",38.923,38.9723,38.7807,38.8683,1119182.0],["2006-11-14",38.9066,39.1255,38.6767,38.9394,1155558.0],["2006-11-15",39.1091,39.2185,38.6767,38.6822,1036521.0],["2006-11-16",38.819,39.2952,38.8026,39.0653,1442524.0],["2006-11-17",38.8957,39.0653,38.7753,38.9887,1118269.0],["2006-11-20",38.819,39.0489,38.5782,38.9942,1014878.0],["2006-11-21",38.9942,39.3992,38.9175,39.2514,1296368.0],["2006-11-22",39.2131,39.5414,39.1255,39.3991,1592461.0],["2006-11-24",39.2952,39.317,38.8409,38.8683,335859.0],["2006-11-27",38.7205,39.0106,38.3976,38.3976,1281505.0],["2006-11-28",38.3976,39.027,38.2444,38.8354,1838488.0],["2006-11-29",39.1036,39.6345,39.0106,39.4046,1425575.0],["2006-11-30",39.3499,39.432,39.027,39.2514,1362341.0],["2006-12-01",39.4594,39.5633,38.9558,39.2404,1156471.0],["2006-12-04",39.4265,40.0614,39.3773,39.6509,1140825.0],["2006-12-05",39.6181,39.6783,39.3937,39.4758,1401455.0],["2006-12-06",39.629,39.7494,39.4046,39.6783,1122702.0],["2006-12-07",39.6673,40.0668,39.6454,39.9683,871069.0],["2006-12-08",39.9326,40.2511,39.7569,40.0205,862333.0],["2006-12-11",39.9491,40.0205,39.7954,39.9052,914094.0],["2006-12-12",39.8667,40.015,39.7514,39.8393,922438.0],["2006-12-13",39.9491,40.015,39.7569,39.8063,1130786.0],["2006-12-14",39.7954,40.015,39.5263,39.993,1330398.0],["2006-12-15",40.015,40.015,39.5153,39.5263,2012155.0],["2006-12-18",39.5867,39.8283,39.389,39.5647,1157644.0],["2006-12-19",39.5647,39.6471,39.1968,39.356,1604196.0],["2006-12-20",39.4933,39.4988,39.087,39.1803,1360906.0],["2006-12-21",39.2847,39.5318,39.0211,39.1584,1254907.0],["2006-12-22",39.2627,39.2627,38.8289,38.9277,638992.0],["2006-12-26",38.8948,38.9113,38.6861,38.7355,1288024.0],["2006-12-27",39.1144,39.2352,38.6477,38.785,1231178.0],["2006-12-28",38.7136,38.7904,38.4555,38.6971,1021397.0],["2006-12-29",38.741,38.8069,38.428,38.5214,1143041.0],["2007-01-03",38.7355,39.0485,38.4994,38.6751,1943835.0],["2007-01-04",38.5763,38.7575,38.3017,38.3566,1907720.0],["2007-01-05",38.2468,38.5598,38.0546,38.439,1980863.0],["2007-01-08",38.5269,38.8289,38.3511,38.6861,1437048.0],["2007-01-09",38.7575,39.1968,38.7245,39.1144,1797288.0],["2007-01-10",39.1144,39.4933,38.8893,39.4055,1780469.0],["2007-01-11",39.4055,39.7789,39.4055,39.6635,1642397.0],["2007-01-12",39.4823,39.5922,39.3011,39.5208,1029611.0],["2007-01-16",39.4824,39.8448,39.4055,39.8338,1341089.0],["2007-01-17",39.8393,40.2566,39.6031,39.9491,1125962.0],["2007-01-18",40.9924,40.9924,39.8997,40.5696,1298715.0],["2007-01-19",40.7453,41.0144,40.4214,40.63,1515146.0],["2007-01-22",40.63,40.7618,40.2401,40.339,1796897.0],["2007-01-23",40.3335,40.6355,40.1688,40.5861,1057773.0],["2007-01-24",40.7124,41.3219,40.6136,41.267,1655565.0],["2007-01-25",41.267,41.4592,40.5202,40.9705,2017239.0],["2007-01-26",40.7453,41.0144,40.663,40.8991,1787249.0],["2007-01-29",40.7289,41.1791,40.6739,41.0254,2490258.0],["2007-01-30",41.1846,42.3378,40.7838,42.2005,2941894.0],["2007-01-31",42.0633,42.4476,41.7777,42.25,2221284.0],["2007-02-01",42.5465,42.563,42.2499,42.508,2239407.0],["2007-02-02",42.2719,42.5685,42.2609,42.3543,1451781.0],["2007-02-05",42.4037,42.5739,42.2554,42.4751,1714888.0],["2007-02-06",42.5904,42.832,42.4366,42.6288,1661041.0],["2007-02-07",42.5739,42.9528,42.3927,42.8046,1304973.0],["2007-02-08",42.9309,43.2878,42.8046,42.9089,1931971.0],["2007-02-09",43.0078,43.0132,42.4641,42.5575,1299237.0],["2007-02-12",42.563,42.6453,42.1676,42.1731,1591809.0],["2007-02-13",42.228,42.3159,42.0633,42.1786,1087500.0],["2007-02-14",42.2884,42.6728,42.2445,42.4806,1178766.0],["2007-02-15",42.5026,42.574,42.2884,42.5355,839517.0],["2007-02-16",42.7552,42.9419,42.4147,42.7936,1242130.0],["2007-02-20",42.8924,43.1066,42.4696,42.5575,1547219.0],["2007-02-21",42.3378,42.5849,42.3158,42.508,1451912.0],["2007-02-22",42.5191,42.5959,42.4367,42.53,1726231.0],["2007-02-23",42.5575,42.6892,42.4916,42.6014,1273421.0],["2007-02-26",42.6069,42.7112,42.3268,42.3982,1389720.0],["2007-02-27",42.3268,42.4202,40.965,41.0693,2479697.0],["2007-02-28",41.0693,41.9919,41.0693,41.7063,2307465.0],["2007-03-01",41.289,41.7942,41.0913,41.6349,1740443.0],["2007-03-02",41.6349,41.6349,41.1078,41.1133,1380724.0],["2007-03-05",40.8826,41.256,40.6136,40.6245,1516059.0],["2007-03-06",40.7563,40.9705,40.7124,40.9211,1006925.0],["2007-03-07",40.9128,41.0836,40.7806,40.8522,1009923.0],["2007-03-08",41.1277,41.5354,41.0009,41.2764,939779.0],["2007-03-09",41.4307,41.5243,41.1552,41.3205,1019572.0],["2007-03-12",41.045,41.2599,40.9844,41.0505,1438483.0],["2007-03-13",40.8522,40.8687,40.439,40.4831,1684379.0],["2007-03-14",40.5767,41.1332,40.3784,41.0726,1666648.0],["2007-03-15",40.9789,41.2984,40.9348,41.0671,1664301.0],["2007-03-16",41.2103,41.2489,40.8852,40.9899,2057136.0],["2007-03-19",41.4086,41.4086,41.0615,41.2434,886323.0],["2007-03-20",41.2599,41.4252,41.0505,41.3866,824002.0],["2007-03-21",41.348,41.8384,40.9073,41.8329,1136914.0],["2007-03-22",41.7888,41.8714,41.5519,41.7943,906793.0],["2007-03-23",41.7062,41.7943,41.4582,41.5243,689710.0],["2007-03-26",41.4803,41.596,41.1497,41.5078,863507.0],["2007-03-27",41.3205,41.7172,41.1552,41.5023,787104.0],["2007-03-28",41.4307,41.6676,41.1001,41.4087,855423.0],["2007-03-29",41.6511,41.9981,41.6015,41.932,1329615.0],["2007-03-30",41.9816,42.4334,41.888,42.3618,1843052.0],["2007-04-02",42.4224,43.0449,42.3618,42.9182,2053615.0],["2007-04-03",42.9898,43.6014,42.9898,43.4637,2017500.0],["2007-04-04",43.5518,43.662,43.3204,43.4692,1297803.0],["2007-04-05",43.0064,43.5243,42.6428,43.2047,1709673.0],["2007-04-09",43.2047,43.2543,42.8631,42.9182,793232.0],["2007-04-10",43.0009,43.067,42.8191,42.9348,899622.0],["2007-04-11",42.8686,43.2433,42.5601,43.1221,1297803.0],["2007-04-12",43.1606,43.403,43.0174,43.2267,879543.0],["2007-04-13",43.2267,43.4416,43.0449,43.1276,897536.0],["2007-04-16",43.1992,43.4471,43.1331,43.3865,633386.0],["2007-04-17",43.4692,43.4692,43.2984,43.3094,813832.0],["2007-04-18",43.2488,43.2929,42.8135,43.0009,1120746.0],["2007-04-19",42.808,43.1827,42.6483,42.9843,829869.0],["2007-04-20",43.4141,43.662,43.1882,43.5518,1509931.0],["2007-04-23",43.4581,43.5794,43.1496,43.2433,931304.0],["2007-04-24",43.2212,43.2323,42.9017,43.0339,933782.0],["2007-04-25",43.9485,44.0752,43.2653,43.2653,1462994.0],["2007-04-26",43.0284,43.5242,42.6978,42.9237,1489331.0],["2007-04-27",42.7254,43.5022,42.6427,43.3369,1709803.0],["2007-04-30",43.2488,43.5187,43.1441,43.3535,1238480.0],["2007-05-01",43.5243,43.9815,43.4692,43.8713,1933144.0],["2007-05-02",43.9099,44.56,43.7777,44.5545,1400281.0],["2007-05-03",44.6261,44.6702,44.1634,44.257,894668.0],["2007-05-04",44.257,44.3452,43.8163,43.954,945907.0],["2007-05-07",43.976,44.2129,43.8989,43.9485,910052.0],["2007-05-08",43.7171,43.7997,43.4251,43.6785,862594.0],["2007-05-09",43.684,43.8658,43.5683,43.7777,1024135.0],["2007-05-10",43.6399,43.6565,43.0119,43.0119,1209274.0],["2007-05-11",43.1496,43.3535,42.9182,43.1276,959336.0],["2007-05-14",42.9898,43.0505,42.6703,42.7474,1277072.0],["2007-05-15",42.9733,43.2653,42.8631,43.0009,1523099.0],["2007-05-16",43.0009,43.359,42.8135,43.359,1205754.0],["2007-05-17",43.2488,43.2929,42.5656,42.6648,1628707.0],["2007-05-18",42.6703,42.8576,42.5656,42.8576,1299367.0],["2007-05-21",42.7199,42.8356,42.2681,42.4114,1577337.0],["2007-05-22",42.4995,42.6152,42.0312,42.3728,1321662.0],["2007-05-23",42.2847,42.6317,42.169,42.4444,1287633.0],["2007-05-24",42.808,43.0835,42.4665,42.5105,1674861.0],["2007-05-25",42.5656,42.6373,42.3893,42.494,862073.0],["2007-05-29",42.6978,42.9733,42.1579,42.191,1142650.0],["2007-05-30",42.1414,42.2571,41.8163,42.1138,1494155.0],["2007-05-31",42.1469,42.2406,41.8163,42.0092,1245259.0],["2007-06-01",41.9375,42.0588,41.7282,41.8825,1279158.0],["2007-06-04",42.0202,42.0422,41.8329,41.921,1073549.0],["2007-06-05",41.7612,42.0643,41.5409,41.618,1435353.0],["2007-06-06",41.7534,41.759,41.3278,41.3278,1519188.0],["2007-06-07",41.1786,41.466,41.0902,41.162,1680859.0],["2007-06-08",41.0846,41.665,41.068,41.665,1397152.0],["2007-06-11",41.665,41.665,41.3389,41.4549,1810326.0],["2007-06-12",41.1786,41.5268,40.9022,41.1454,1361949.0],["2007-06-13",41.2615,41.2781,40.6977,41.0846,2785047.0],["2007-06-14",41.1565,42.2122,41.1288,42.0629,2168350.0],["2007-06-15",42.4499,42.5383,42.0022,42.1403,1570557.0],["2007-06-18",41.9248,42.0961,41.6208,41.665,769503.0],["2007-06-19",41.7037,41.7037,41.3112,41.6429,1922062.0],["2007-06-20",41.6484,41.8419,41.4273,41.4273,1295716.0],["2007-06-21",41.4329,41.6208,41.3499,41.4771,1089977.0],["2007-06-22",41.3665,41.7203,41.1509,41.56,2558968.0],["2007-06-25",41.5931,41.7313,40.9022,41.0238,1534573.0],["2007-06-26",41.4384,41.6318,40.7861,40.8469,1641615.0],["2007-06-27",40.7364,40.8248,40.0178,40.7088,2395863.0],["2007-06-28",40.6148,40.9906,40.554,40.7474,931565.0],["2007-06-29",40.764,41.2283,40.764,41.1786,1461821.0],["2007-07-02",41.3997,41.5987,41.162,41.4771,1586203.0],["2007-07-03",41.5323,41.5931,41.4107,41.4881,444335.0],["2007-07-05",41.5379,41.5765,41.1067,41.3997,634820.0],["2007-07-06",41.2339,41.6374,41.0459,41.5434,755552.0],["2007-07-09",41.6208,41.7645,41.4273,41.6982,871460.0],["2007-07-10",41.3665,41.7147,41.0459,41.0514,1320880.0],["2007-07-11",40.9409,41.3941,40.858,41.3941,890365.0],["2007-07-12",41.4162,41.77,41.2338,41.77,796752.0],["2007-07-13",41.77,42.0961,41.6871,42.0574,545771.0],["2007-07-16",41.9248,41.98,41.5931,41.6429,1212664.0],["2007-07-17",40.3329,41.8584,40.3329,41.6208,1222573.0],["2007-07-18",41.6263,41.6981,41.068,41.1675,1308103.0],["2007-07-19",41.267,41.4992,40.9741,41.3389,1647873.0],["2007-07-20",41.3555,41.4771,41.0349,41.0349,1883469.0],["2007-07-23",41.3333,41.676,41.1067,41.1509,1091150.0],["2007-07-24",41.0293,41.4052,40.7917,41.1675,2308248.0],["2007-07-25",41.372,42.0574,41.372,41.8971,1912544.0],["2007-07-26",41.8197,43.898,41.6539,42.6433,3426126.0],["2007-07-27",42.5051,42.9584,42.367,42.4112,2854018.0],["2007-07-30",42.6267,43.2624,42.3283,43.1242,2235104.0],["2007-07-31",43.2126,43.3785,42.2067,42.2067,2105507.0],["2007-08-01",42.2619,43.699,42.1735,43.6493,2539020.0],["2007-08-02",43.8317,43.8317,43.2126,43.3785,2847630.0],["2007-08-03",42.1846,43.2624,40.6148,42.1182,2086602.0],["2007-08-06",42.273,43.0579,40.9243,42.7373,2391300.0],["2007-08-07",42.4222,43.1574,42.3227,42.8921,2049443.0],["2007-08-08",42.9584,43.9367,42.5991,43.2071,2547625.0],["2007-08-09",42.975,43.2126,40.7364,41.4992,3504223.0],["2007-08-10",39.8797,43.2016,39.8797,42.9694,2778137.0],["2007-08-13",42.9086,42.9639,42.4941,42.6157,1445523.0],["2007-08-14",42.6046,42.7594,41.864,41.864,1357517.0],["2007-08-15",41.9137,42.2122,41.3002,41.3941,1024396.0],["2007-08-16",40.9575,41.7921,40.8801,41.4549,1900288.0],["2007-08-17",42.5051,43.1076,41.6871,42.4996,2687784.0],["2007-08-20",42.6157,42.9363,42.1459,42.7097,1419317.0],["2007-08-21",43.1131,43.1131,42.4167,42.5936,1227658.0],["2007-08-22",43.0579,43.08,42.3448,42.5328,1470947.0],["2007-08-23",42.5604,42.8147,42.2067,42.5881,2294427.0],["2007-08-24",42.6212,42.8368,42.5604,42.8313,1820105.0],["2007-08-27",43.0026,43.2624,42.9584,43.1574,2190906.0],["2007-08-28",43.2458,43.6051,42.7041,42.7262,2586218.0],["2007-08-29",43.0579,43.1518,42.4664,42.8644,2210854.0],["2007-08-30",42.7318,42.7815,42.2785,42.3891,2046314.0],["2007-08-31",43.0579,43.0689,42.2841,42.5273,2022585.0],["2007-09-04",42.5991,42.7649,42.4664,42.5715,1558693.0],["2007-09-05",42.4301,42.6075,42.1417,42.3524,1768214.0],["2007-09-06",42.297,42.8293,42.2304,42.7295,2218807.0],["2007-09-07",42.4245,42.7739,42.1916,42.5687,1791943.0],["2007-09-10",42.6408,42.9956,42.5132,42.7184,2038361.0],["2007-09-11",42.8127,43.0899,42.5631,43.0899,3149329.0],["2007-09-12",43.04,43.7997,42.9624,43.6666,1664822.0],["2007-09-13",43.8052,43.8884,43.4448,43.7054,1669646.0],["2007-09-14",43.5834,43.7886,43.4504,43.6943,929740.0],["2007-09-17",43.589,43.6111,43.3283,43.5501,1193107.0],["2007-09-18",43.5834,44.0437,43.2896,43.9439,1342784.0],["2007-09-19",44.2488,45.0917,44.1268,44.9475,2296122.0],["2007-09-20",44.9475,45.1138,44.6259,44.6813,1282809.0],["2007-09-21",45.2635,47.0767,44.6813,45.3911,2759623.0],["2007-09-24",45.3467,45.3578,44.8033,44.9863,1443958.0],["2007-09-25",44.8588,45.563,44.759,45.4576,1117878.0],["2007-09-26",45.5851,46.0232,45.5851,45.8069,1269380.0],["2007-09-27",45.8014,45.8569,45.2802,45.4964,1126222.0],["2007-09-28",45.4964,45.6683,45.4521,45.4964,1628055.0],["2007-10-01",45.7071,46.0177,45.6184,45.8901,1804459.0],["2007-10-02",45.9511,46.1008,45.757,45.9456,1316577.0],["2007-10-03",45.879,45.9068,45.3024,45.5408,1313448.0],["2007-10-04",45.7016,45.8901,45.3855,45.6295,897927.0],["2007-10-05",45.9123,46.3226,45.6129,46.1951,990758.0],["2007-10-08",46.2173,46.245,46.0509,46.1507,594924.0],["2007-10-09",46.2727,46.367,46.0177,46.3615,770676.0],["2007-10-10",46.245,46.5167,46.0287,46.4003,561807.0],["2007-10-11",46.4834,46.6387,46.2173,46.2561,1447740.0],["2007-10-12",46.367,46.6387,46.2949,46.4113,668328.0],["2007-10-15",46.55,46.5777,45.7626,45.879,1232873.0],["2007-10-16",45.6905,46.1396,45.6905,45.7626,910313.0],["2007-10-17",46.0454,46.3171,45.4188,45.6351,881499.0],["2007-10-18",45.6129,46.6442,45.6129,46.5722,1055817.0],["2007-10-19",46.3005,46.8217,45.2746,45.3245,1615799.0],["2007-10-22",45.1693,45.3412,44.8366,45.1471,1080329.0],["2007-10-23",45.3024,45.4243,44.9641,45.3412,1142390.0],["2007-10-24",45.2192,45.3966,44.709,45.3079,1228962.0],["2007-10-25",45.4576,46.4723,45.4022,46.3559,1403280.0],["2007-10-26",46.5777,46.8716,46.4613,46.7607,1259210.0],["2007-10-29",46.8827,46.9659,46.2561,46.7108,1017486.0],["2007-10-30",46.6054,46.8272,46.245,46.2672,1007968.0],["2007-10-31",46.1563,46.7219,46.0509,46.2783,1577859.0],["2007-11-01",46.5943,46.8162,44.6702,44.6813,2338756.0],["2007-11-02",44.9142,46.2672,44.892,45.9012,2311898.0],["2007-11-05",45.5463,45.563,44.1046,44.5649,2462617.0],["2007-11-06",44.5316,44.6037,43.7775,44.5261,2149445.0],["2007-11-07",43.9494,45.5186,43.9494,44.5981,3357285.0],["2007-11-08",44.637,45.0473,43.7553,44.9087,2779702.0],["2007-11-09",44.4983,45.4521,44.4872,45.1637,2103681.0],["2007-11-12",44.9918,45.5741,44.9918,45.2469,2276826.0],["2007-11-13",45.5352,46.1341,44.9974,46.0343,1719451.0],["2007-11-14",46.184,46.7052,45.5851,46.2616,1966652.0],["2007-11-15",46.1674,46.6886,45.9733,46.2561,2447102.0],["2007-11-16",46.6609,46.6609,45.7959,46.2894,1671602.0],["2007-11-19",46.0898,47.4095,46.0454,47.2986,2548799.0],["2007-11-20",47.1877,47.6257,46.3115,46.7607,2078518.0],["2007-11-21",46.4169,46.672,45.5907,45.6406,1373944.0],["2007-11-23",45.7959,46.3115,45.6517,46.3115,646946.0],["2007-11-26",46.2228,46.4003,44.6702,44.77,2234192.0],["2007-11-27",45.0584,45.4687,44.4152,45.3578,3010083.0],["2007-11-28",45.3578,45.94,44.6203,45.94,2273436.0],["2007-11-29",45.7349,45.7349,44.9863,45.0695,1954657.0],["2007-11-30",45.0916,45.9068,44.8699,45.8735,2161961.0],["2007-12-03",46.0232,46.0509,44.9364,45.0639,2087253.0],["2007-12-04",45.0251,45.0972,44.4484,44.5704,1987904.0],["2007-12-05",44.892,45.6517,44.7645,45.5242,1631054.0],["2007-12-06",45.5075,45.5796,45.1915,45.5574,1488157.0],["2007-12-07",45.5685,45.9511,45.136,45.8458,1380072.0],["2007-12-10",46.0377,46.9057,45.7261,46.9057,1569254.0],["2007-12-11",47.0726,47.0726,45.8263,45.843,1460126.0],["2007-12-12",46.5496,46.711,45.5147,45.9654,1656217.0],["2007-12-13",45.6816,46.2992,45.5481,46.2547,1073158.0],["2007-12-14",46.1268,46.622,45.8819,45.8819,997407.0],["2007-12-17",45.5926,45.6816,44.9917,44.9917,922438.0],["2007-12-18",45.6204,45.9153,45.3979,45.8319,1470165.0],["2007-12-19",45.932,46.0155,45.5425,45.6594,954642.0],["2007-12-20",45.932,45.9432,45.5091,45.754,1210839.0],["2007-12-21",46.1935,47.0448,46.1379,46.9169,1908763.0],["2007-12-24",46.7666,47.1061,46.5719,47.0448,495574.0],["2007-12-26",46.494,47.0115,46.494,46.9669,395703.0],["2007-12-27",46.8501,47.234,46.6164,47.1172,1089195.0],["2007-12-28",47.2952,47.5957,47.0727,47.2674,1145388.0],["2007-12-31",47.1784,47.3843,46.5051,46.5051,1356604.0],["2008-01-02",47.2674,49.0591,47.2674,48.2857,3260934.0],["2008-01-03",48.4192,49.0758,48.1076,49.0702,3715178.0],["2008-01-04",49.0424,49.315,48.7197,48.8309,2171088.0],["2008-01-07",49.0312,50.2999,48.9033,50.2721,3253503.0],["2008-01-08",50.4223,50.745,49.2482,49.3428,3821829.0],["2008-01-09",49.2538,50.6671,48.9867,50.6671,3222863.0],["2008-01-10",50.2331,50.5057,49.7435,49.8102,2605514.0],["2008-01-11",49.4486,51.1178,49.3484,50.7506,2356097.0],["2008-01-14",50.8563,51.1623,50.4,50.962,1981515.0],["2008-01-15",50.6337,51.3737,50.6337,50.8006,2834852.0],["2008-01-16",50.6727,51.8801,50.6727,51.3793,2106941.0],["2008-01-17",51.051,51.5963,49.7935,49.8492,2773965.0],["2008-01-18",50.0773,50.1719,48.6084,48.753,3010996.0],["2008-01-22",46.494,48.0575,45.1029,47.4955,3713353.0],["2008-01-23",47.017,47.4566,46.2325,47.0949,3075925.0],["2008-01-24",50.0884,50.2164,48.0519,48.5026,4142694.0],["2008-01-25",48.8699,48.8699,47.6068,48.1855,3315563.0],["2008-01-28",48.1577,48.2968,47.5901,47.9907,2822075.0],["2008-01-29",48.2578,48.3246,47.6179,47.6958,1646699.0],["2008-01-30",47.4343,48.1299,47.1228,47.2507,2116589.0],["2008-01-31",46.6053,48.3802,46.4996,48.0965,2670704.0],["2008-02-01",48.3413,48.7363,48.0742,48.5026,2070826.0],["2008-02-04",48.5138,49.3261,48.4248,49.0758,2148793.0],["2008-02-05",48.3079,49.2705,48.3079,48.4414,2152183.0],["2008-02-06",48.6751,49.0813,48.3246,48.5527,1852048.0],["2008-02-07",48.5527,49.8547,48.358,49.8492,3469673.0],["2008-02-08",49.3818,50.0773,48.8977,50.0495,2574875.0],["2008-02-11",50.1329,50.1329,49.2204,49.6989,2012546.0],["2008-02-12",50.0773,50.3388,49.5765,50.3388,1934318.0],["2008-02-13",50.6393,50.8507,49.9159,50.5892,1682945.0],["2008-02-14",50.7784,50.9119,50.4501,50.6337,2121152.0],["2008-02-15",50.5391,50.7394,49.9883,50.2776,2534718.0],["2008-02-19",50.7506,50.7506,49.7713,50.005,1948008.0],["2008-02-20",49.8826,50.094,49.2204,50.094,2307856.0],["2008-02-21",50.0884,50.3388,49.3874,49.4986,1624404.0],["2008-02-22",49.6044,50.094,49.2204,50.0272,1436657.0],["2008-02-25",50.0773,51.09,50.0773,50.9843,1996509.0],["2008-02-26",50.8396,51.1902,50.6337,51.0455,1836924.0],["2008-02-27",50.8396,50.9676,50.4278,50.873,2121543.0],["2008-02-28",50.6059,51.2569,50.6059,51.0065,2771879.0],["2008-02-29",50.656,50.7895,50.2331,50.311,1531965.0],["2008-03-03",50.2164,50.4167,49.749,50.183,1607846.0],["2008-03-04",49.8826,50.5002,49.7156,50.3666,2295079.0],["2008-03-05",50.3555,50.3555,49.2983,49.7045,2349969.0],["2008-03-06",49.6626,49.6626,48.3899,48.3899,2105767.0],["2008-03-07",47.9769,48.563,47.9601,48.0606,2434586.0],["2008-03-10",47.9266,48.1332,46.8661,46.9051,2873836.0],["2008-03-11",47.8652,47.8652,46.9386,47.3908,2199380.0],["2008-03-12",47.6141,48.5909,47.5862,48.2225,1646308.0],["2008-03-13",48.1164,48.256,47.2736,47.8764,2467441.0],["2008-03-14",48.1276,48.1499,46.8047,47.6587,2102508.0],["2008-03-17",46.7321,47.8318,46.7321,47.4354,1637573.0],["2008-03-18",48.2392,49.35,47.8541,49.3277,2465355.0],["2008-03-19",50.2376,50.7958,49.2161,49.2607,2320112.0],["2008-03-20",49.5007,49.5007,48.8421,49.2942,2371482.0],["2008-03-24",49.3947,49.8133,49.3333,49.7185,1168857.0],["2008-03-25",49.6794,49.9976,49.5789,49.6626,1628968.0],["2008-03-26",49.6236,49.6571,48.5742,48.5742,2463009.0],["2008-03-27",48.764,49.4282,48.6914,49.004,1378247.0],["2008-03-28",49.0933,49.5175,48.5853,48.6914,908227.0],["2008-03-31",48.563,48.563,47.5415,47.9211,2319851.0],["2008-04-01",48.1778,49.043,48.1778,48.7025,2934202.0],["2008-04-02",48.937,48.9761,47.4578,47.4801,2232627.0],["2008-04-03",47.4466,47.7145,46.8549,46.9945,2263397.0],["2008-04-04",46.9721,48.5016,46.9721,48.0439,2291950.0],["2008-04-07",48.2839,48.4514,46.8382,47.1675,2621029.0],["2008-04-08",46.9275,48.1443,46.9275,48.0327,1404584.0],["2008-04-09",48.1164,48.4569,47.6811,47.8429,1061554.0],["2008-04-10",47.8485,48.0606,47.6364,47.7983,832085.0],["2008-04-11",47.3294,47.748,47.3294,47.4745,978502.0],["2008-04-14",47.4466,47.5136,46.9833,47.1452,716438.0],["2008-04-15",47.3517,47.3908,46.6428,46.7991,1071854.0],["2008-04-16",46.9722,46.9722,46.5423,46.827,1764824.0],["2008-04-17",46.7879,46.8884,45.5264,45.5655,2377870.0],["2008-04-18",46.0511,47.3517,45.7441,47.067,2382955.0],["2008-04-21",46.8884,48.0104,46.8884,47.8987,1831839.0],["2008-04-22",47.882,48.0885,47.0726,47.2122,1252821.0],["2008-04-23",49.0319,49.0486,47.2345,48.0829,3363152.0],["2008-04-24",48.2839,48.8142,48.1778,48.4793,1869519.0],["2008-04-25",48.4513,49.4226,48.4513,49.2328,1776427.0],["2008-04-28",49.6292,49.6906,49.2998,49.4338,1752568.0],["2008-04-29",49.1212,49.6905,49.0877,49.5956,1278246.0],["2008-04-30",49.6626,50.1874,49.618,49.9027,1750091.0],["2008-05-01",50.232,50.232,49.3389,49.8134,1717105.0],["2008-05-02",50.1036,50.1036,49.0877,49.2719,1274334.0],["2008-05-05",48.9147,49.7743,48.8979,49.7743,1125701.0],["2008-05-06",49.4394,49.8022,48.9872,49.5175,1068334.0],["2008-05-07",49.657,49.8245,48.3732,48.429,1353996.0],["2008-05-08",48.736,49.3445,48.3453,49.1212,1166640.0],["2008-05-09",48.8142,49.2049,48.256,48.5574,1131698.0],["2008-05-12",48.5072,49.2831,47.9266,49.2328,1528054.0],["2008-05-13",49.244,49.2887,47.9657,48.0048,2130148.0],["2008-05-14",47.7257,48.5016,47.7257,48.1778,1924539.0],["2008-05-15",48.3006,48.3006,47.5303,47.8094,1406279.0],["2008-05-16",47.5694,47.7369,46.7544,47.2512,2522201.0],["2008-05-19",47.2903,47.3015,46.6484,46.7377,2125716.0],["2008-05-20",46.6595,47.3405,46.4977,46.9554,2553232.0],["2008-05-21",46.9442,47.4745,46.4921,47.1396,2560533.0],["2008-05-22",47.0112,47.307,46.7377,47.1117,1252561.0],["2008-05-23",46.7991,47.0112,46.5535,46.654,1427270.0],["2008-05-27",46.8326,47.3741,46.5647,47.268,1348260.0],["2008-05-28",47.4131,47.748,46.9386,47.1563,1537050.0],["2008-05-29",47.1619,47.9378,47.1619,47.8039,1290632.0],["2008-05-30",47.5862,47.6811,46.8884,47.1396,1380203.0],["2008-06-02",47.0503,47.3685,46.4809,46.9331,1119182.0],["2008-06-03",47.1619,47.1619,45.9395,46.0623,1762216.0],["2008-06-04",45.839,47.3461,45.839,46.961,1569384.0],["2008-06-05",47.1934,47.367,46.6277,47.3446,1148387.0],["2008-06-06",46.8294,47.0982,46.2245,46.2245,1289458.0],["2008-06-09",46.3757,46.6109,45.782,46.2525,1151386.0],["2008-06-10",46.1516,46.5997,45.7316,46.5997,1438222.0],["2008-06-11",46.2749,46.3589,45.5803,45.5859,1461690.0],["2008-06-12",45.7204,46.0452,45.2947,45.5523,1311362.0],["2008-06-13",45.8996,46.2805,45.5523,46.2413,1239262.0],["2008-06-16",46.034,46.1236,45.67,45.8268,1407061.0],["2008-06-17",45.8716,46.034,44.7682,44.897,1881123.0],["2008-06-18",44.701,44.7346,44.1297,44.1857,2346579.0],["2008-06-19",43.9897,44.6562,43.8161,44.6282,2159093.0],["2008-06-20",44.6338,44.841,44.0569,44.2697,1679164.0],["2008-06-23",44.4154,44.4546,43.9001,44.2137,1387895.0],["2008-06-24",44.1409,44.2473,43.3624,43.648,2348274.0],["2008-06-25",43.8273,44.6506,43.7096,44.3985,2103160.0],["2008-06-26",43.8777,44.6226,43.7376,44.1297,2052703.0],["2008-06-27",44.1633,44.8242,44.1633,44.6954,3317519.0],["2008-06-30",44.4545,45.7988,44.3369,45.5355,2580090.0],["2008-07-01",45.5131,46.4877,44.9698,46.4653,3895494.0],["2008-07-02",46.6501,46.6613,45.838,46.09,1559084.0],["2008-07-03",46.4877,46.4877,45.7932,46.1236,781498.0],["2008-07-07",46.2413,46.2917,45.1155,45.4851,1887250.0],["2008-07-08",45.4851,45.726,45.0594,45.6699,4754046.0],["2008-07-09",45.8828,45.9948,44.897,45.5355,2482435.0],["2008-07-10",45.9556,46.7173,45.9276,46.4765,4377769.0],["2008-07-11",46.0396,46.1068,45.3283,45.4627,3283099.0],["2008-07-14",45.7484,45.7484,44.6618,44.6898,3021817.0],["2008-07-15",44.6394,44.9754,44.4154,44.7514,6483928.0],["2008-07-16",44.8914,45.95,44.6842,45.9332,4190935.0],["2008-07-17",46.1908,47.171,45.7372,46.8181,2632894.0],["2008-07-18",46.4877,47.6919,46.4877,47.4007,2254009.0],["2008-07-21",47.4959,47.7255,46.8854,47.0198,1877733.0],["2008-07-22",46.779,47.8711,46.7678,47.8711,2514900.0],["2008-07-23",47.8487,48.0279,47.4511,47.9439,3013212.0],["2008-07-24",48.112,49.2658,47.4959,48.3248,4018312.0],["2008-07-25",48.6272,48.6272,47.4903,47.6135,2875140.0],["2008-07-28",47.6023,47.9383,47.4119,47.5967,2346188.0],["2008-07-29",47.5967,47.7647,47.2606,47.4679,2352837.0],["2008-07-30",47.5743,48.0951,47.5127,48.0223,1417882.0],["2008-07-31",48.0672,48.168,47.4007,47.5575,1957525.0],["2008-08-01",47.6079,48.0784,46.8854,46.9694,1437961.0],["2008-08-04",47.0254,47.6415,46.6557,47.423,1445002.0],["2008-08-05",47.6191,47.9327,46.6165,47.3894,2383216.0],["2008-08-06",47.3558,48.0728,46.8518,47.7871,2193383.0],["2008-08-07",47.2774,48.0392,47.227,47.8039,2155833.0],["2008-08-08",47.8375,49.2377,47.7311,48.9577,2414377.0],["2008-08-11",48.8513,48.9129,48.2912,48.8177,1747614.0],["2008-08-12",48.6553,48.7169,48.0896,48.364,1865868.0],["2008-08-13",48.392,49.0025,48.3584,48.8289,1435484.0],["2008-08-14",48.4424,48.8849,48.0223,48.5208,1236785.0],["2008-08-15",48.5152,49.0361,48.4704,49.0361,1407061.0],["2008-08-18",49.0137,49.3554,48.7897,48.9577,1391024.0],["2008-08-19",48.9073,49.0865,48.7,48.9913,1812934.0],["2008-08-20",49.1929,49.1929,48.448,48.7673,1707456.0],["2008-08-21",48.5712,49.3946,48.5712,49.277,1536919.0],["2008-08-22",49.529,49.6354,49.3218,49.5626,916180.0],["2008-08-25",49.4674,49.4674,48.8793,49.0249,959858.0],["2008-08-26",48.9969,49.417,48.7449,49.2994,853207.0],["2008-08-27",49.2882,49.3778,48.7449,49.0865,757377.0],["2008-08-28",49.2826,49.3274,48.9409,49.0305,1484507.0],["2008-08-29",49.0697,49.3666,48.6609,48.9409,1115140.0],["2008-09-02",49.3162,49.9827,48.9465,49.0809,1636660.0],["2008-09-03",48.9577,49.249,48.6049,49.0977,1289458.0],["2008-09-04",48.8177,48.9577,47.9215,48.0448,1211752.0],["2008-09-05",47.8059,48.2442,47.5755,47.7891,1308754.0],["2008-09-08",48.6095,49.1322,48.3005,49.0928,1318272.0],["2008-09-09",49.4075,49.6548,48.6151,48.6151,1433528.0],["2008-09-10",48.7781,48.8118,47.1259,47.2664,2820511.0],["2008-09-11",46.5303,46.9293,45.6087,46.8618,3647902.0],["2008-09-12",46.8225,46.8225,45.7323,46.0582,2128323.0],["2008-09-15",45.3108,46.8,45.2996,45.9177,1755436.0],["2008-09-16",45.3221,46.4066,44.6758,45.5187,2354924.0],["2008-09-17",44.9568,45.2041,44.2319,44.2319,2832114.0],["2008-09-18",44.3611,45.2153,42.7202,45.2153,4369034.0],["2008-09-19",46.1088,47.6598,45.2434,46.3617,2798346.0],["2008-09-22",45.8953,46.4741,45.086,45.086,1785684.0],["2008-09-23",44.9736,45.8222,44.8275,45.3277,2405120.0],["2008-09-24",45.2883,46.1088,45.0804,45.9515,1207319.0],["2008-09-25",46.238,46.963,45.7885,46.4741,1609020.0],["2008-09-26",46.4291,46.4741,45.7829,46.283,1218531.0],["2008-09-29",45.9739,46.6258,44.6309,44.6646,2298991.0],["2008-09-30",45.1759,45.6761,44.6533,45.1029,2019456.0],["2008-10-01",44.85,45.3221,44.6814,45.0579,1723884.0],["2008-10-02",44.8894,45.2097,44.4791,44.8444,1858437.0],["2008-10-03",45.5356,46.0133,44.9062,45.0916,2526373.0],["2008-10-06",44.5241,45.0692,42.9506,43.8329,3201090.0],["2008-10-07",44.2824,44.4903,42.6527,42.6527,3463936.0],["2008-10-08",42.3605,43.7879,41.9784,43.5631,4057034.0],["2008-10-09",43.2709,43.8554,40.4611,40.6241,4342306.0],["2008-10-10",39.4833,39.9553,36.5499,37.9323,5472831.0],["2008-10-13",38.9101,41.6581,38.2807,41.585,2371091.0],["2008-10-14",43.0742,43.5238,41.2422,42.0458,2630286.0],["2008-10-15",41.304,41.4445,39.4945,39.5676,2193774.0],["2008-10-16",39.5282,40.2251,37.6063,40.0958,2547756.0],["2008-10-17",41.4164,41.4164,38.5392,40.0902,2362486.0],["2008-10-20",40.4948,40.832,39.4777,40.6634,1836272.0],["2008-10-21",40.8264,41.2647,40.1015,40.1914,1601066.0],["2008-10-22",39.6125,40.1689,38.6741,39.4102,3021296.0],["2008-10-23",39.4945,40.9613,37.9323,39.3709,3533037.0],["2008-10-24",37.6513,38.4549,35.9767,37.6176,3480103.0],["2008-10-27",37.1736,37.5333,35.9205,35.9205,2447233.0],["2008-10-28",36.6566,36.9489,35.4765,36.8252,4236437.0],["2008-10-29",36.8365,38.4999,36.5442,37.1849,3447378.0],["2008-10-30",37.9323,38.5504,37.3872,38.3481,2407206.0],["2008-10-31",38.365,39.4889,37.5951,39.0,2598734.0],["2008-11-03",38.9832,39.2023,38.4156,38.9944,1875516.0],["2008-11-04",39.6407,40.1408,38.7078,39.4889,3466283.0],["2008-11-05",38.1739,40.2644,38.0222,39.3372,2684394.0],["2008-11-06",39.1686,39.5339,38.1121,38.4212,2882832.0],["2008-11-07",38.7528,40.0003,38.4156,39.7474,2247882.0],["2008-11-10",40.4555,40.7758,39.2754,39.7699,1627664.0],["2008-11-11",39.3035,39.5395,38.129,38.365,1912283.0],["2008-11-12",37.8424,38.3032,37.2523,37.6907,2063003.0],["2008-11-13",37.803,39.635,37.0837,39.4552,4293544.0],["2008-11-14",38.8146,39.6013,37.8536,38.0391,3119472.0],["2008-11-17",37.6794,38.2245,36.5162,36.5162,2526634.0],["2008-11-18",36.3813,37.286,35.9767,37.1062,2695346.0],["2008-11-19",37.1174,37.6513,34.7965,34.7965,3268366.0],["2008-11-20",34.6392,35.544,33.5041,33.8637,4823278.0],["2008-11-21",33.8525,34.4818,32.6723,34.3526,4164989.0],["2008-11-24",34.8078,35.7912,34.5381,35.2461,2971099.0],["2008-11-25",35.7744,36.3981,34.8471,35.1225,2877356.0],["2008-11-26",34.5999,35.7912,34.4257,35.735,2645801.0],["2008-11-28",35.6564,36.134,35.0832,35.7013,824262.0],["2008-12-01",35.1225,35.5777,34.8022,34.8584,2855713.0],["2008-12-02",35.0101,35.6395,34.7685,35.544,2904475.0],["2008-12-03",35.5271,36.5499,34.7291,36.4937,2306161.0],["2008-12-04",35.9598,36.6623,34.7797,35.2461,1718930.0],["2008-12-05",34.7741,36.7971,34.3638,36.6679,2242275.0],["2008-12-08",37.3703,37.6401,36.1846,36.5049,2593389.0],["2008-12-09",36.5105,36.5105,35.0888,35.3641,2440714.0],["2008-12-10",35.8161,36.1381,35.2398,35.7539,1997682.0],["2008-12-11",35.5506,37.0363,35.3246,36.4262,1856220.0],["2008-12-12",35.72,36.4431,35.511,36.1494,1869128.0],["2008-12-15",36.0759,37.5447,35.6974,37.1267,2830289.0],["2008-12-16",37.556,38.5898,37.1154,38.5503,2794695.0],["2008-12-17",37.9684,38.7932,37.46,38.0758,1834577.0],["2008-12-18",38.4091,39.2903,37.7029,38.1436,2035362.0],["2008-12-19",38.008,38.5503,37.234,37.7029,2790393.0],["2008-12-22",37.6408,38.0927,37.3866,38.0927,1464298.0],["2008-12-23",38.1887,38.3978,37.347,37.4374,1321401.0],["2008-12-24",37.3583,37.5673,37.0024,37.138,904055.0],["2008-12-26",37.4261,37.5786,37.1323,37.5165,565588.0],["2008-12-29",37.5165,37.5165,36.7934,37.0984,940822.0],["2008-12-30",37.234,38.2566,37.1719,38.2509,954121.0],["2008-12-31",38.2565,38.974,38.0588,38.635,1640832.0],["2009-01-02",38.748,39.5671,38.2452,39.4655,1454259.0],["2009-01-05",39.3638,39.5333,38.6746,39.0418,1359342.0],["2009-01-06",39.1547,39.8778,38.4712,38.6294,1960133.0],["2009-01-07",38.2,38.6689,38.0023,38.2226,2416854.0],["2009-01-08",38.0193,39.1435,37.7989,39.0418,2008113.0],["2009-01-09",39.7988,41.2337,39.7988,40.2676,2984007.0],["2009-01-12",40.1151,40.9173,39.844,40.1095,2295861.0],["2009-01-13",40.1095,41.1602,39.9965,40.697,2356749.0],["2009-01-14",40.2055,40.471,39.7366,40.1208,2279694.0],["2009-01-15",39.8835,40.3411,39.2734,40.3072,2493778.0],["2009-01-16",40.6744,41.1772,40.4315,40.9682,2072390.0],["2009-01-20",40.9399,41.4596,40.0191,40.0869,2113329.0],["2009-01-21",40.5953,40.9456,39.6575,40.8326,2592346.0],["2009-01-22",40.3693,41.7308,40.3072,41.6065,2366919.0],["2009-01-23",41.2167,41.2167,39.9626,40.3524,3217778.0],["2009-01-26",40.5614,41.5161,40.4258,40.9512,2757537.0],["2009-01-27",41.5161,42.1545,41.0981,41.889,2408640.0],["2009-01-28",43.4877,43.5611,39.0983,39.5728,7688378.0],["2009-01-29",39.3016,40.7704,39.1322,40.2959,4422620.0],["2009-01-30",40.3806,41.3693,40.1773,41.0529,3114778.0],["2009-02-02",40.7253,41.5444,40.4202,41.1376,2525982.0],["2009-02-03",41.0303,41.8381,40.8947,41.6913,2433543.0],["2009-02-04",41.8042,42.7138,41.3975,41.7308,2233801.0],["2009-02-05",41.55,42.1489,41.4709,41.8325,1969129.0],["2009-02-06",42.098,42.2618,41.567,41.8551,1699112.0],["2009-02-09",41.9172,41.9342,40.5614,41.1376,2039013.0],["2009-02-10",40.7591,41.1376,39.6971,39.9343,2293384.0],["2009-02-11",39.827,40.2903,39.5898,40.0474,1959872.0],["2009-02-12",39.6406,40.262,39.3186,40.262,2017761.0],["2009-02-13",40.3072,40.358,39.7423,39.9061,1569775.0],["2009-02-17",39.488,39.7988,38.9853,39.3129,1933927.0],["2009-02-18",39.618,39.6519,39.0474,39.279,1338220.0],["2009-02-19",38.7763,39.8722,38.7763,39.4203,1640441.0],["2009-02-20",39.1661,39.7253,39.0192,39.3243,2914123.0],["2009-02-23",39.7197,39.7197,38.5672,38.7819,2367962.0],["2009-02-24",38.5051,39.5333,38.1379,38.7763,2655058.0],["2009-02-25",38.8667,38.8667,37.7651,38.2057,2378131.0],["2009-02-26",38.2283,38.6237,36.7538,36.7764,1679164.0],["2009-02-27",36.2623,36.6747,34.9235,34.963,3829912.0],["2009-03-02",35.8274,36.5505,35.0591,35.9912,4830709.0],["2009-03-03",36.3245,37.2227,35.9629,36.5222,3411262.0],["2009-03-04",36.8103,37.3244,36.3471,36.7256,2394429.0],["2009-03-05",36.1776,36.5561,35.833,36.1268,3053239.0],["2009-03-06",36.1552,36.9331,35.7463,36.4277,2810862.0],["2009-03-09",36.1665,36.3823,35.1728,35.3999,3180359.0],["2009-03-10",35.9507,35.9678,35.2807,35.6498,2635892.0],["2009-03-11",36.0416,36.0416,34.9229,34.9627,2208246.0],["2009-03-12",35.1728,36.371,34.7355,36.3142,2562749.0],["2009-03-13",36.3709,37.1887,36.1665,37.0126,2468876.0],["2009-03-16",37.1886,37.8019,36.9161,36.9501,1524533.0],["2009-03-17",37.0467,37.2966,36.6151,37.2852,1651654.0],["2009-03-18",37.1716,37.8985,36.706,37.3477,1543438.0],["2009-03-19",37.66,37.66,35.7747,36.2858,2654146.0],["2009-03-20",36.4448,37.5861,36.1154,36.6662,3109954.0],["2009-03-23",37.2398,37.7508,36.5072,37.7168,1871735.0],["2009-03-24",37.4215,38.0631,37.4215,37.5066,1594939.0],["2009-03-25",37.819,38.3868,37.2284,37.7111,2132235.0],["2009-03-26",37.7622,38.0915,36.5186,37.6316,2484652.0],["2009-03-27",37.3249,38.9888,37.2227,38.7275,2267569.0],["2009-03-30",38.2392,38.8298,37.4783,37.6941,2049313.0],["2009-03-31",38.0177,38.8184,37.3988,38.1824,1892987.0],["2009-04-01",37.8644,37.8871,36.8877,37.7054,2451535.0],["2009-04-02",38.4947,38.7275,37.7395,37.9325,1993771.0],["2009-04-03",37.9496,38.1938,37.0921,37.4612,1735097.0],["2009-04-06",37.2625,37.9553,36.8877,37.1716,1447348.0],["2009-04-07",36.7855,37.5123,36.5016,37.1319,1288154.0],["2009-04-08",37.1943,37.8871,37.0978,37.7168,1612279.0],["2009-04-09",38.154,38.3414,37.8644,38.1824,1552435.0],["2009-04-13",38.1029,38.4834,37.8303,38.1881,1766388.0],["2009-04-14",38.0745,39.1591,38.0575,38.7843,2994437.0],["2009-04-15",38.79,39.1307,37.9042,38.3187,1867693.0],["2009-04-16",38.5345,38.7219,37.9155,38.5572,1584899.0],["2009-04-17",38.614,39.0682,38.2505,38.773,2275913.0],["2009-04-20",38.631,39.4941,38.5799,38.8468,2037709.0],["2009-04-21",38.4777,39.744,38.0745,38.4493,1838619.0],["2009-04-22",38.2676,38.8638,37.8701,38.0291,2566270.0],["2009-04-23",37.7622,37.9269,35.8201,36.3596,4330832.0],["2009-04-24",36.4448,36.4902,35.3545,35.4737,4002796.0],["2009-04-27",35.4794,37.2227,35.4737,36.8479,3874111.0],["2009-04-28",36.3994,36.7969,35.0706,35.2977,4518189.0],["2009-04-29",35.6157,35.6157,34.3892,34.5936,5727854.0],["2009-04-30",34.8945,35.3715,34.3437,34.3437,5014676.0],["2009-05-01",34.4175,34.8945,34.3664,34.7412,4366035.0],["2009-05-04",34.7185,35.1671,34.3267,34.5652,5552102.0],["2009-05-05",34.5311,35.3488,34.2983,35.2977,4652610.0],["2009-05-06",35.3772,35.5078,34.5936,34.9002,3608788.0],["2009-05-07",35.2069,35.3715,34.6447,34.9797,4908416.0],["2009-05-08",35.2636,35.9167,34.9797,35.6725,5433978.0],["2009-05-11",35.3375,35.8712,35.099,35.5135,3868766.0],["2009-05-12",35.8258,36.4561,35.5816,36.388,5185343.0],["2009-05-13",35.9791,37.2625,35.9791,37.0978,3622999.0],["2009-05-14",37.0694,37.836,36.9331,37.4158,3383361.0],["2009-05-15",37.4215,37.6202,36.8877,37.0013,3075403.0],["2009-05-18",37.1886,37.1886,36.5981,36.8706,3667981.0],["2009-05-19",36.8366,37.1602,36.547,36.6662,2322068.0],["2009-05-20",36.9558,37.4272,36.7798,36.9445,1510452.0],["2009-05-21",36.8934,37.0524,36.5754,36.9274,2203683.0],["2009-05-22",36.9161,37.6372,36.8422,37.4215,1542395.0],["2009-05-26",37.024,38.2221,36.882,38.1199,2375132.0],["2009-05-27",38.171,38.4493,37.9155,38.1199,5066958.0],["2009-05-28",38.1881,38.4493,37.8928,38.0461,2844109.0],["2009-05-29",38.0234,38.4663,37.4783,38.4322,2760536.0],["2009-06-01",38.4947,38.8525,38.4436,38.6197,2405902.0],["2009-06-02",38.6253,39.2613,38.4436,39.0739,1744354.0],["2009-06-03",38.9093,39.2216,38.6594,39.1478,1889728.0],["2009-06-04",39.2159,39.284,38.0461,38.3414,3412045.0],["2009-06-05",38.5411,38.6895,38.2901,38.4156,2430153.0],["2009-06-08",38.2216,38.718,37.9933,38.3699,2333020.0],["2009-06-09",38.5754,39.0889,38.3471,38.8093,2369396.0],["2009-06-10",39.0718,39.186,38.3471,38.5697,2072651.0],["2009-06-11",38.5582,39.4941,38.5297,38.9634,1824016.0],["2009-06-12",38.6438,39.3001,38.6438,39.0033,1725970.0],["2009-06-15",38.7808,38.9235,38.233,38.3072,1467297.0],["2009-06-16",38.3071,38.4898,38.1816,38.2101,2096641.0],["2009-06-17",38.1873,39.3571,38.1873,38.8436,1710455.0],["2009-06-18",38.8207,39.8194,38.718,39.5512,1533790.0],["2009-06-19",39.5797,40.1218,38.4898,39.4599,2375002.0],["2009-06-22",39.0547,39.3001,38.6952,38.9349,1601066.0],["2009-06-23",39.1403,39.4256,38.7751,38.9463,1308624.0],["2009-06-24",39.0889,39.4827,38.8093,39.0889,1370685.0],["2009-06-25",38.952,40.6011,38.7922,40.4642,2344232.0],["2009-06-26",40.4471,40.6525,40.1332,40.4813,1639137.0],["2009-06-29",40.624,41.052,39.9506,40.9207,1407061.0],["2009-06-30",40.9492,40.9492,40.3158,40.6924,2128714.0],["2009-07-01",40.8009,40.8294,40.059,40.3444,1568211.0],["2009-07-02",40.1732,40.1732,39.4028,39.4028,1607064.0],["2009-07-06",39.34,40.1903,39.2316,40.1332,1284243.0],["2009-07-07",40.0704,40.2987,39.534,39.6082,1402758.0],["2009-07-08",39.6311,39.8194,38.9178,39.186,1786467.0],["2009-07-09",39.2658,39.3115,38.661,38.8892,1672645.0],["2009-07-10",38.6438,38.9691,38.5183,38.6495,1509800.0],["2009-07-13",38.8093,39.4941,38.5468,39.4199,1659998.0],["2009-07-14",39.38,39.8365,39.2088,39.7908,1477597.0],["2009-07-15",39.9734,40.4357,39.6596,40.4185,1924018.0],["2009-07-16",40.4128,40.7495,40.1732,40.4528,2349448.0],["2009-07-17",40.3843,40.5498,39.4256,39.6539,1770560.0],["2009-07-20",39.7737,39.8022,39.3457,39.7509,1225442.0],["2009-07-21",39.8935,40.2074,39.5968,39.9335,1850483.0],["2009-07-22",39.9848,40.4128,39.7965,39.8935,2371612.0],["2009-07-23",39.7908,40.9835,39.7908,40.7552,2654276.0],["2009-07-24",40.5669,41.012,40.5155,40.9378,1337177.0],["2009-07-27",41.0234,41.4229,40.624,41.2574,1164815.0],["2009-07-28",41.1547,41.6169,40.8808,41.1147,1928059.0],["2009-07-29",40.9664,42.2845,40.8808,41.9992,3210216.0],["2009-07-30",42.6098,42.9408,37.4854,38.4555,15135162.0],["2009-07-31",37.7536,37.9762,37.0917,37.1773,8881877.0],["2009-08-03",37.2287,37.4911,36.5781,37.3713,4719365.0],["2009-08-04",37.3428,37.6509,37.0403,37.4056,2876704.0],["2009-08-05",37.3485,37.5939,36.7779,37.183,3118168.0],["2009-08-06",37.2401,37.28,36.1844,36.3784,4036174.0],["2009-08-07",36.6751,37.0803,36.4469,36.7607,2801997.0],["2009-08-10",36.8064,37.5311,36.8064,37.4969,2061569.0],["2009-08-11",37.3884,37.942,37.2458,37.6623,2709427.0],["2009-08-12",37.6909,38.6838,37.6909,38.3871,2909560.0],["2009-08-13",38.4099,38.4099,37.4455,37.5425,2615162.0],["2009-08-14",37.6623,37.9305,37.3599,37.8849,2144099.0],["2009-08-17",38.5183,38.5354,37.7936,37.8335,3676194.0],["2009-08-18",38.0561,38.3756,37.2229,37.4626,3145417.0],["2009-08-19",37.32,37.6623,36.7607,37.4683,4291979.0],["2009-08-20",37.7194,38.8036,37.6053,38.6552,3234337.0],["2009-08-21",38.9691,39.3457,38.5183,39.2887,2812557.0],["2009-08-24",39.8878,39.8878,39.0376,39.1803,2274870.0],["2009-08-25",39.3514,39.6539,39.1917,39.3286,2002898.0],["2009-08-26",39.3457,40.059,39.1631,39.8479,3172406.0],["2009-08-27",40.0362,40.059,39.4085,39.8878,2609686.0],["2009-08-28",40.3272,40.8522,39.9449,40.2359,3388315.0],["2009-08-31",40.1275,40.4756,39.4599,39.7281,3507352.0],["2009-09-01",39.6767,39.7794,38.8207,38.9634,3160802.0],["2009-09-02",38.8093,39.574,38.8093,38.9976,2801345.0],["2009-09-03",39.1859,39.8593,39.0889,39.3743,1503281.0],["2009-09-04",39.5864,40.3089,39.4488,40.3089,2391300.0],["2009-09-08",40.1885,40.2802,39.5578,39.6667,2857669.0],["2009-09-09",39.7068,40.4809,39.7068,40.3375,2175130.0],["2009-09-10",40.4981,40.7446,40.2401,40.6816,1898463.0],["2009-09-11",40.7963,41.0485,40.6586,40.9052,2025844.0],["2009-09-14",40.9109,40.9912,40.5153,40.5726,1541092.0],["2009-09-15",40.6701,40.7217,40.0279,40.4236,1337960.0],["2009-09-16",40.5841,40.7102,39.9935,40.3834,2188168.0],["2009-09-17",40.2573,40.5268,39.8559,40.1082,1826363.0],["2009-09-18",40.1024,40.5153,39.9706,40.2859,1879819.0],["2009-09-21",40.1541,40.7102,40.1311,40.4465,1525837.0],["2009-09-22",40.6128,40.8536,40.0681,40.263,1321923.0],["2009-09-23",40.3949,40.3949,39.7298,39.7584,1364557.0],["2009-09-24",39.8903,39.8903,39.185,39.3972,1316838.0],["2009-09-25",39.3513,39.5635,39.0589,39.2768,1306408.0],["2009-09-28",39.4431,40.7733,39.2997,40.4236,2028974.0],["2009-09-29",40.435,40.4694,40.1311,40.349,2277087.0],["2009-09-30",40.0451,40.091,39.3571,39.9935,4219749.0],["2009-10-01",39.8502,40.0279,39.1564,39.1564,2413595.0],["2009-10-02",39.0245,39.2883,38.3364,38.5887,2692347.0],["2009-10-05",38.7607,38.7607,38.2791,38.5658,1901462.0],["2009-10-06",38.7779,38.9385,38.5314,38.7378,2751409.0],["2009-10-07",38.7034,38.8697,38.583,38.8296,1580206.0],["2009-10-08",38.9385,39.7986,38.8869,39.2539,1806806.0],["2009-10-09",39.2194,39.6552,39.2194,39.4201,1417100.0],["2009-10-12",39.5176,39.5578,39.2195,39.3399,884759.0],["2009-10-13",39.3398,39.6839,39.2538,39.4545,1936143.0],["2009-10-14",39.5635,39.5635,39.1679,39.3112,2088818.0],["2009-10-15",39.1678,39.4144,38.9786,39.1908,2285301.0],["2009-10-16",39.1048,39.8272,39.1048,39.7126,2067827.0],["2009-10-19",39.7126,39.833,39.4488,39.5061,1738357.0],["2009-10-20",39.3055,39.4488,38.6633,38.7149,3055977.0],["2009-10-21",38.9844,39.2997,38.6174,38.6919,2961842.0],["2009-10-22",38.6862,39.2883,38.5314,39.013,2177476.0],["2009-10-23",39.294,39.3456,38.6862,38.7034,2570833.0],["2009-10-26",38.6977,38.8353,38.4396,38.7034,3366542.0],["2009-10-27",38.5199,38.9729,38.5199,38.669,2353620.0],["2009-10-28",38.5945,38.7607,38.1587,38.1874,3430298.0],["2009-10-29",37.9981,39.0646,37.958,39.0302,3409959.0],["2009-10-30",38.8697,39.4029,38.7206,39.1965,3289618.0],["2009-11-02",39.1449,39.7011,38.927,39.5348,2960799.0],["2009-11-03",39.5635,40.0853,38.8009,40.0853,4003318.0],["2009-11-04",40.2974,40.693,39.185,39.2825,4279463.0],["2009-11-05",39.3685,39.5635,39.0704,39.4775,3732388.0],["2009-11-06",39.5405,40.693,39.4029,40.4465,3428994.0],["2009-11-09",40.607,41.169,40.5268,41.0772,2201857.0],["2009-11-10",41.0944,41.2836,40.8765,41.2091,2449449.0],["2009-11-11",41.232,41.9545,41.1632,41.7538,2593519.0],["2009-11-12",41.4098,41.6506,40.9339,41.3983,2233149.0],["2009-11-13",41.5302,41.7423,41.2836,41.6965,1464950.0],["2009-11-16",41.6907,42.0864,41.6162,42.0233,1966913.0],["2009-11-17",42.0233,42.3731,41.9258,42.3215,1871605.0],["2009-11-18",42.4304,42.6712,42.0176,42.1839,2074215.0],["2009-11-19",42.2297,42.2813,41.685,42.1208,2139145.0],["2009-11-20",42.9923,42.9923,42.0004,42.2584,2150618.0],["2009-11-23",42.6426,43.1586,42.4877,43.1471,3026250.0],["2009-11-24",43.5428,43.6288,43.1471,43.365,2268482.0],["2009-11-25",43.3306,43.5772,43.1185,43.3077,1259601.0],["2009-11-27",42.6081,43.0038,42.1552,42.8432,802619.0],["2009-11-30",42.912,42.9809,42.5795,42.8891,1579945.0],["2009-12-01",43.1529,43.7893,43.0955,43.5772,1736922.0],["2009-12-02",43.709,44.0932,43.1471,43.8639,1850483.0],["2009-12-03",44.0359,44.7182,43.0841,44.3283,2567573.0],["2009-12-04",44.4372,45.1884,44.4028,44.7526,2652972.0],["2009-12-07",44.8214,45.0852,44.5462,44.7239,1367295.0],["2009-12-08",44.7125,44.7125,44.0932,44.3627,1322835.0],["2009-12-09",44.2366,44.42,43.9269,44.1391,1474076.0],["2009-12-10",44.4617,45.0264,44.2313,44.7441,1402107.0],["2009-12-11",44.7844,45.084,44.5539,44.6231,1359733.0],["2009-12-14",44.6807,45.0552,44.6288,44.6864,1546307.0],["2009-12-15",44.6864,44.9975,44.3983,44.7383,1189457.0],["2009-12-16",44.8132,44.842,44.4271,44.4444,1708500.0],["2009-12-17",44.4214,44.4214,43.488,43.488,2360921.0],["2009-12-18",43.7934,43.7934,42.3415,43.1308,4557042.0],["2009-12-21",43.1539,43.9835,43.1539,43.8971,2087905.0],["2009-12-22",44.0469,45.2107,43.9489,45.1589,2146967.0],["2009-12-23",45.2165,45.7005,45.1474,45.6025,2107984.0],["2009-12-24",45.7177,45.7177,45.3778,45.6371,520607.0],["2009-12-28",45.7696,45.9021,45.6198,45.8387,879935.0],["2009-12-29",45.8618,46.075,45.591,45.9309,860899.0],["2009-12-30",45.9079,45.9194,45.5795,45.9136,746425.0],["2009-12-31",45.7926,45.8963,45.4354,45.4354,1094019.0],["2010-01-04",45.5103,45.9079,45.0897,45.2856,2337974.0],["2010-01-05",45.1704,45.3548,44.8074,44.865,1463124.0],["2010-01-06",44.9342,44.986,44.5251,44.7441,1574990.0],["2010-01-07",44.623,44.8766,44.3753,44.7325,2955584.0],["2010-01-08",44.7498,45.1185,44.5827,44.8881,1545003.0],["2010-01-11",45.1416,45.2856,44.8074,45.1762,2002115.0],["2010-01-12",45.1013,45.1013,44.4444,44.5078,1842009.0],["2010-01-13",44.5481,44.9342,44.5481,44.6519,1816193.0],["2010-01-14",44.0757,44.5078,43.851,44.3868,2737850.0],["2010-01-15",44.2255,44.3292,43.6033,43.9547,1802373.0],["2010-01-19",44.0296,44.7498,43.995,44.5309,2206421.0],["2010-01-20",44.5942,44.7095,43.7934,44.2428,1801982.0],["2010-01-21",44.479,44.5424,43.8337,43.8741,1568732.0],["2010-01-22",43.2691,44.0181,43.0732,43.2576,2001594.0],["2010-01-25",43.3613,44.0123,43.2806,43.6609,1126483.0],["2010-01-26",43.4823,43.6724,43.2288,43.5399,971983.0],["2010-01-27",43.3843,43.9835,43.0675,43.7876,1538484.0],["2010-01-28",45.3029,45.3029,43.5572,44.0642,2056223.0],["2010-01-29",44.214,44.2601,43.2748,43.4246,1421533.0],["2010-02-01",43.4592,43.8568,43.102,43.6205,1051124.0],["2010-02-02",43.7473,44.3984,43.4304,44.3753,1810457.0],["2010-02-03",44.3292,44.3292,43.8568,44.1564,1901853.0],["2010-02-04",43.851,44.0066,43.0271,43.0444,1916847.0],["2010-02-05",42.958,43.1711,42.5489,43.1481,2494300.0],["2010-02-08",43.0329,43.2921,42.6757,43.0271,1674992.0],["2010-02-09",43.4823,43.5917,42.8254,43.3613,1546176.0],["2010-02-10",43.2749,43.3555,42.7966,43.0041,1628968.0],["2010-02-11",43.0444,43.3786,42.7909,43.3382,2389213.0],["2010-02-12",43.0674,43.7473,42.716,43.6954,2251141.0],["2010-02-16",43.7473,44.3407,43.4016,44.3119,1804850.0],["2010-02-17",44.4905,44.7901,44.3235,44.5712,1672384.0],["2010-02-18",44.7325,44.9399,44.3407,44.9169,1507193.0],["2010-02-19",44.6058,44.8823,44.1794,44.6749,2110461.0],["2010-02-22",44.8074,44.8823,44.4214,44.6519,1238219.0],["2010-02-23",44.6,44.9745,44.2197,44.865,2034319.0],["2010-02-24",44.8823,45.4354,44.6979,45.4124,2461835.0],["2010-02-25",45.1819,45.2972,44.7844,45.2395,1948399.0],["2010-02-26",45.3605,45.4585,44.7959,44.865,1769387.0],["2010-03-01",45.0033,45.5276,44.8708,45.5276,2191036.0],["2010-03-02",45.5276,45.8791,45.3605,45.5968,1765736.0],["2010-03-03",45.349,45.6371,45.2972,45.3317,1376422.0],["2010-03-04",45.3778,45.5276,45.0609,45.228,2174217.0],["2010-03-05",45.3202,45.3317,45.0782,45.2856,2087905.0],["2010-03-08",45.5345,45.5345,45.0193,45.1235,1384244.0],["2010-03-09",45.0888,45.523,45.0078,45.4246,1407713.0],["2010-03-10",45.4246,45.7893,45.3204,45.6851,1651784.0],["2010-03-11",45.7429,45.7429,44.892,45.4188,1418926.0],["2010-03-12",45.5519,45.5519,45.0309,45.3667,1184242.0],["2010-03-15",45.3493,45.7371,45.1872,45.7313,914746.0],["2010-03-16",45.8298,46.0613,45.5982,45.7487,1107578.0],["2010-03-17",46.0497,46.0555,45.6445,45.8703,1098191.0],["2010-03-18",45.7314,46.0671,45.6851,45.9571,901447.0],["2010-03-19",45.7892,46.1192,45.5635,45.7892,1787249.0],["2010-03-22",45.7777,46.6344,45.7314,46.3913,1868606.0],["2010-03-23",46.4087,46.5707,45.9108,46.1424,1137435.0],["2010-03-24",45.9803,46.1192,45.6098,45.7371,1941228.0],["2010-03-25",45.9861,46.1134,45.5809,45.6561,1218531.0],["2010-03-26",45.6677,45.7256,45.2914,45.4477,1303278.0],["2010-03-29",45.4188,45.824,45.384,45.7313,1126874.0],["2010-03-30",45.8298,45.8298,45.6735,45.7603,1433398.0],["2010-03-31",45.7198,45.9629,45.384,45.5751,1187371.0],["2010-04-01",45.6908,45.8703,45.3956,45.7082,1184111.0],["2010-04-05",45.8529,45.8587,45.3956,45.4477,1523751.0],["2010-04-06",45.3956,45.6387,45.2162,45.4014,1371076.0],["2010-04-07",45.1583,45.8414,45.1583,45.4419,1520361.0],["2010-04-08",45.4767,45.6908,45.2741,45.5172,1005360.0],["2010-04-09",45.5924,45.714,45.3667,45.6793,1002622.0],["2010-04-12",45.7429,45.8876,45.5693,45.7313,834041.0],["2010-04-13",45.6908,45.7314,45.2741,45.5693,1180721.0],["2010-04-14",45.4651,45.604,45.2277,45.4361,1657782.0],["2010-04-15",45.2914,45.5866,45.1351,45.1814,2010851.0],["2010-04-16",45.1409,45.384,44.8399,45.002,3181533.0],["2010-04-19",45.0483,45.5403,45.0483,45.4188,2244883.0],["2010-04-20",45.5577,46.2234,45.4998,46.1134,1936273.0],["2010-04-21",46.1771,46.2639,45.3609,45.4767,2300294.0],["2010-04-22",44.8978,45.0541,44.0121,44.7299,3316346.0],["2010-04-23",44.892,45.3609,44.6546,44.892,2115546.0],["2010-04-26",44.9094,45.1988,44.2147,44.2263,1969651.0],["2010-04-27",44.3999,44.3999,43.769,44.0179,1995857.0],["2010-04-28",44.0468,44.5968,43.9947,44.4,2192992.0],["2010-04-29",43.5779,45.3667,43.5779,44.3421,3644251.0],["2010-04-30",44.4231,44.6604,44.0237,44.2089,2779441.0],["2010-05-03",44.2147,44.3015,43.5027,44.1221,2388170.0],["2010-05-04",43.7227,43.9368,43.3985,43.6706,1802373.0],["2010-05-05",43.6532,44.0989,43.2769,43.769,1972128.0],["2010-05-06",43.6358,43.9311,41.9571,43.3464,3613873.0],["2010-05-07",43.4101,43.4448,42.3276,42.6402,3472150.0],["2010-05-10",43.7632,44.3999,43.2422,43.7458,2100683.0],["2010-05-11",43.6127,43.6127,42.9759,43.2711,1962219.0],["2010-05-12",43.4216,43.5895,42.9875,43.4737,1736531.0],["2010-05-13",43.549,43.8153,43.0685,43.109,1933014.0],["2010-05-14",43.0106,43.0106,42.1539,42.4086,2598995.0],["2010-05-17",42.3218,42.8659,42.3218,42.7096,1876168.0],["2010-05-18",43.1901,43.4795,42.918,43.0106,2722334.0],["2010-05-19",42.9412,43.1611,42.4144,42.6807,2905779.0],["2010-05-20",42.1134,42.1481,41.4766,41.4766,2989613.0],["2010-05-21",41.2277,41.5692,40.4925,41.384,2968101.0],["2010-05-24",41.3377,41.7603,41.2451,41.2914,1349172.0],["2010-05-25",40.8167,41.4129,40.2783,41.355,2538499.0],["2010-05-26",41.4361,41.8471,40.8804,40.9035,1891814.0],["2010-05-27",41.4245,41.8239,41.1524,41.8008,1941489.0],["2010-05-28",41.8124,41.8124,41.1988,41.274,1972389.0],["2010-06-01",41.1524,41.604,40.9151,40.9325,1650089.0],["2010-06-02",40.8919,41.9513,40.6662,41.9108,1623622.0],["2010-06-03",41.7892,42.1886,41.5287,41.905,1293109.0],["2010-06-04",41.4419,41.4419,40.4925,40.5678,2214765.0],["2010-06-07",40.946,41.0566,40.3117,40.3233,2011763.0],["2010-06-08",40.1953,40.3757,39.6366,40.108,3439946.0],["2010-06-09",40.1953,40.5503,39.8636,39.9451,2181388.0],["2010-06-10",40.3932,40.6201,40.2768,40.5969,1852961.0],["2010-06-11",40.4747,40.6318,40.2535,40.5561,1913978.0],["2010-06-14",41.3418,41.3418,40.7947,40.8471,2161700.0],["2010-06-15",41.0042,41.3825,40.8529,41.3825,1795072.0],["2010-06-16",41.2603,41.9295,41.0159,41.9295,1740182.0],["2010-06-17",41.9528,42.0285,41.592,41.8539,1718408.0],["2010-06-18",41.883,41.9179,41.4756,41.5047,2526373.0],["2010-06-21",41.7433,41.9877,41.464,41.5978,2193513.0],["2010-06-22",41.5978,42.2263,41.4058,41.4116,1965478.0],["2010-06-23",41.4407,41.4698,40.6783,40.7656,2831593.0],["2010-06-24",40.7424,40.9111,40.3466,40.399,2022324.0],["2010-06-25",40.3466,40.69,40.0033,40.1837,3432253.0],["2010-06-28",40.3408,40.5096,39.8636,40.2477,1500543.0],["2010-06-29",39.6076,39.7589,38.9907,39.2526,2885309.0],["2010-06-30",39.1304,39.6541,39.0198,39.3515,2643063.0],["2010-07-01",39.4155,39.4155,38.7754,39.1594,2976967.0],["2010-07-02",39.1885,39.7821,39.1594,39.5552,1939142.0],["2010-07-06",39.9392,40.0556,39.334,39.6774,1942792.0],["2010-07-07",39.6541,40.9111,39.5144,40.8995,2754277.0],["2010-07-08",41.0391,41.3301,40.4106,40.7133,2335367.0],["2010-07-09",40.6841,40.7889,40.1837,40.4223,1319967.0],["2010-07-12",40.3932,40.4223,40.0557,40.2011,1623492.0],["2010-07-13",40.4747,40.7831,40.3874,40.4572,1633401.0],["2010-07-14",40.3175,40.4979,39.8753,40.4979,1792986.0],["2010-07-15",40.3292,40.5561,40.0789,40.3641,1245259.0],["2010-07-16",40.2477,40.3466,39.3515,39.4271,1592070.0],["2010-07-19",39.561,39.7938,39.4621,39.6075,998320.0],["2010-07-20",39.2991,39.6716,39.0722,39.6483,2261571.0],["2010-07-21",39.7239,39.7239,38.7812,38.9441,2446841.0],["2010-07-22",39.142,39.7123,39.0489,39.2235,3077620.0],["2010-07-23",39.0314,39.0314,38.6822,38.9267,3617263.0],["2010-07-26",39.0256,39.9451,38.8277,39.8927,2499385.0],["2010-07-27",40.2826,40.3059,39.625,39.7298,2264309.0],["2010-07-28",39.625,40.0382,39.2176,39.7647,2915427.0],["2010-07-29",40.3408,40.6958,39.0664,39.305,2723769.0],["2010-07-30",39.078,40.2419,38.915,40.0382,2752061.0],["2010-08-02",40.4747,41.0275,40.271,40.9693,2940982.0],["2010-08-03",40.946,41.2545,40.8006,41.0042,1709282.0],["2010-08-04",41.1032,41.4756,40.882,41.4291,1598720.0],["2010-08-05",41.3185,41.7724,41.1672,41.6735,1786988.0],["2010-08-06",41.4291,41.784,41.0217,41.7142,1583726.0],["2010-08-09",41.6677,41.9004,41.6095,41.8306,862594.0],["2010-08-10",41.5745,42.302,41.3534,42.1274,1632097.0],["2010-08-11",41.6677,41.7724,41.045,41.3767,2275392.0],["2010-08-12",40.8646,41.4465,40.8646,41.3534,1358429.0],["2010-08-13",41.3185,41.4698,41.109,41.2952,871590.0],["2010-08-16",41.0973,41.2021,40.818,41.1032,896623.0],["2010-08-17",41.2661,42.0808,41.1264,41.8888,1367034.0],["2010-08-18",41.883,42.2962,41.6502,42.0925,1227137.0],["2010-08-19",41.8772,41.9237,41.1497,41.4989,1321923.0],["2010-08-20",41.2428,41.592,40.7074,41.2137,1582422.0],["2010-08-23",41.3592,41.784,41.3127,41.3243,1776167.0],["2010-08-24",40.9402,40.9402,40.1895,40.3292,1681641.0],["2010-08-25",40.1546,40.7831,40.1197,40.5969,1271727.0],["2010-08-26",40.6318,40.7074,40.0498,40.0557,1863652.0],["2010-08-27",40.1779,40.6143,39.9683,40.5736,1194150.0],["2010-08-30",40.4572,40.6842,40.3001,40.3059,974982.0],["2010-08-31",40.207,40.3175,39.6134,39.6832,2121934.0],["2010-09-01",40.0615,40.6143,40.0556,40.4572,2061047.0],["2010-09-02",40.4688,40.8937,40.4688,40.8937,937302.0],["2010-09-03",41.0857,41.1381,40.7191,41.0973,1280332.0],["2010-09-07",40.8926,41.1734,40.7229,40.8516,1000406.0],["2010-09-08",40.8633,40.9803,40.682,40.7814,1069898.0],["2010-09-09",41.0622,41.5361,40.9043,41.4366,1673818.0],["2010-09-10",41.4132,41.7643,41.3021,41.6941,934173.0],["2010-09-13",41.9456,42.1504,41.5068,41.6473,1063770.0],["2010-09-14",41.659,42.086,41.4542,41.8813,904446.0],["2010-09-15",41.6765,42.5774,41.6765,42.4429,1239001.0],["2010-09-16",42.2732,42.7412,42.0568,42.5599,1056730.0],["2010-09-17",42.7354,42.9986,42.6301,42.9869,1848006.0],["2010-09-20",43.0337,43.1098,42.5599,43.0454,1400412.0],["2010-09-21",43.1742,43.2912,42.8992,43.1215,1148257.0],["2010-09-22",43.1157,43.4608,42.7237,42.9869,1339785.0],["2010-09-23",42.7003,43.0689,42.6535,42.7705,899361.0],["2010-09-24",43.1274,43.4667,43.0338,43.455,950079.0],["2010-09-27",43.7007,43.8177,43.4082,43.4199,1073810.0],["2010-09-28",43.5544,43.7943,43.2736,43.7709,1603935.0],["2010-09-29",43.6071,43.7007,43.2034,43.3906,1527011.0],["2010-09-30",43.5018,43.7767,43.2736,43.3497,1331571.0],["2010-10-01",43.6188,43.7124,43.1098,43.4667,1471860.0],["2010-10-04",43.3789,43.4608,42.9343,43.0981,1083588.0],["2010-10-05",43.3497,43.9288,43.3146,43.8001,1390633.0],["2010-10-06",43.8352,44.1043,43.7007,43.9522,837431.0],["2010-10-07",44.0634,44.1628,43.4374,43.5954,1365861.0],["2010-10-08",43.7007,43.8762,43.5544,43.7299,1188023.0],["2010-10-11",43.8235,44.157,43.7533,43.8294,505483.0],["2010-10-12",43.7065,44.2623,43.5193,44.1979,1181373.0],["2010-10-13",44.3149,44.5548,44.157,44.4729,1178374.0],["2010-10-14",44.5606,44.6718,44.3032,44.508,1222182.0],["2010-10-15",44.7537,44.7537,44.2272,44.5372,1300019.0],["2010-10-18",44.5899,44.9643,44.5255,44.9409,1019050.0],["2010-10-19",44.6133,44.8297,44.391,44.6659,1927538.0],["2010-10-20",44.7244,45.0521,44.7069,44.9877,1430790.0],["2010-10-21",45.0462,45.4206,44.8882,45.0462,2144490.0],["2010-10-22",45.052,45.2042,44.6425,44.6952,1277985.0],["2010-10-25",44.859,45.1866,44.859,44.9935,1520622.0],["2010-10-26",44.8239,45.052,44.8005,44.8882,1189717.0],["2010-10-27",44.6659,44.818,44.2447,44.5489,1476293.0],["2010-10-28",45.0579,45.1691,44.5197,44.6894,1135088.0],["2010-10-29",44.5138,44.5431,44.1804,44.1804,1666387.0],["2010-11-01",44.4144,44.4963,43.8294,44.0458,1981646.0],["2010-11-02",44.3734,44.5899,44.0166,44.0985,1865607.0],["2010-11-03",44.233,44.4612,43.6714,44.1921,2388953.0],["2010-11-04",44.6425,46.0758,44.6425,45.7775,3096264.0],["2010-11-05",45.5727,45.7248,45.2451,45.3621,2364441.0],["2010-11-08",45.0228,45.6195,44.8297,45.3738,1485550.0],["2010-11-09",45.3387,45.7424,45.2041,45.5025,1764824.0],["2010-11-10",45.3153,45.7716,45.1398,45.7365,1553869.0],["2010-11-11",45.4616,45.836,45.1749,45.7892,1351128.0],["2010-11-12",45.5025,45.5259,45.1223,45.2042,1482160.0],["2010-11-15",44.9292,45.7014,44.9292,45.2744,1202625.0],["2010-11-16",44.9643,45.1339,44.6952,44.818,2109418.0],["2010-11-17",44.9233,44.9935,44.6074,44.9175,1664692.0],["2010-11-18",45.1047,45.6663,44.976,45.4499,1246172.0],["2010-11-19",45.4265,45.561,45.2042,45.5376,1376943.0],["2010-11-22",45.3563,45.5201,44.9526,45.4089,1648394.0],["2010-11-23",44.8824,44.9877,44.6718,44.8356,1417752.0],["2010-11-24",44.8356,45.719,44.783,45.7014,1701068.0],["2010-11-26",45.1866,45.8769,45.1632,45.7248,1075765.0],["2010-11-29",45.3563,45.8126,45.1398,45.6605,2080083.0],["2010-11-30",45.1164,45.7424,44.8239,45.5903,2443060.0],["2010-12-01",45.9881,46.7778,45.8301,46.6959,2071086.0],["2010-12-02",46.731,47.4799,46.6842,47.2459,2746324.0],["2010-12-03",47.1815,47.7665,47.0177,47.6963,2387649.0],["2010-12-06",47.6905,47.7314,47.2985,47.2985,2697823.0],["2010-12-07",47.5442,47.8952,47.4155,47.6086,3065886.0],["2010-12-08",47.7732,47.9849,47.5086,47.6556,1800417.0],["2010-12-09",47.7967,48.0907,47.685,47.8967,1387765.0],["2010-12-10",48.1025,48.4788,47.9496,48.2318,1977734.0],["2010-12-13",48.273,48.6552,48.0731,48.4611,1902766.0],["2010-12-14",48.467,49.2725,48.2377,49.0315,2127932.0],["2010-12-15",48.8904,49.0962,48.6905,48.8257,2020238.0],["2010-12-16",48.7669,49.937,48.5846,49.8488,2549190.0],["2010-12-17",49.8252,50.1604,49.3725,50.1016,2492214.0],["2010-12-20",50.1133,50.2721,49.2843,49.3019,2139797.0],["2010-12-21",49.543,49.543,49.0374,49.2784,2080213.0],["2010-12-22",49.3607,49.7782,49.1843,49.6136,1323227.0],["2010-12-23",49.4666,49.8546,49.4666,49.7664,1184502.0],["2010-12-27",49.643,49.6841,49.4019,49.4548,741210.0],["2010-12-28",49.6371,50.1721,49.5548,50.1663,1631575.0],["2010-12-29",50.1722,50.2721,49.8782,49.9664,1102493.0],["2010-12-30",49.9957,50.178,49.7723,50.0604,859595.0],["2010-12-31",49.9722,50.1369,49.643,49.6959,841081.0],["2011-01-03",50.0781,50.3838,49.7606,49.8194,2059352.0],["2011-01-04",49.8311,49.8958,48.8492,49.0079,2154660.0],["2011-01-05",48.8551,49.1726,48.6434,49.0197,1366904.0],["2011-01-06",49.008,49.1432,48.7963,48.9492,1241478.0],["2011-01-07",49.0021,49.3019,48.6081,48.9374,1268989.0],["2011-01-10",48.6434,48.9315,48.5611,48.8374,1155428.0],["2011-01-11",48.955,49.5195,48.9492,49.3784,911095.0],["2011-01-12",49.5371,49.5842,49.0844,49.1785,1900549.0],["2011-01-13",49.2608,49.3255,48.7492,48.8786,1657651.0],["2011-01-14",48.8492,48.8786,48.4259,48.6258,1712672.0],["2011-01-18",48.5552,49.496,48.4788,49.3725,1867824.0],["2011-01-19",49.4196,49.5489,48.614,48.8022,1670820.0],["2011-01-20",48.8139,49.0197,48.6317,48.8551,1045648.0],["2011-01-21",49.0609,49.6136,48.8492,48.9197,1822191.0],["2011-01-24",48.9903,49.3137,48.8904,49.1902,1624665.0],["2011-01-25",49.2667,49.837,49.1844,49.7488,2367570.0],["2011-01-26",49.9428,49.9781,49.4666,49.4666,1582292.0],["2011-01-27",49.3137,49.5783,49.0432,49.1255,1512147.0],["2011-01-28",48.9315,49.3607,48.4552,48.5434,1395327.0],["2011-01-31",48.5964,48.7845,47.9555,48.7728,1430660.0],["2011-02-01",49.0256,49.3607,48.8551,49.2843,1037434.0],["2011-02-02",49.2079,49.4313,49.0021,49.2255,1034044.0],["2011-02-03",49.1373,49.643,49.102,49.4842,1050602.0],["2011-02-04",49.6136,49.6959,49.2843,49.6841,1188544.0],["2011-02-07",49.8723,50.5073,49.7312,50.3544,1681641.0],["2011-02-08",48.6375,49.3843,47.1264,47.6438,5723812.0],["2011-02-09",47.6438,48.0437,47.6086,47.8496,2246708.0],["2011-02-10",47.8555,48.0554,47.6556,47.7438,2061047.0],["2011-02-11",47.5968,47.9378,47.3322,47.7967,1679164.0],["2011-02-14",47.7497,47.9908,47.4851,47.9731,1603283.0],["2011-02-15",47.4733,47.6556,47.2087,47.2969,2566009.0],["2011-02-16",47.3381,47.5733,47.0206,47.0382,3845037.0],["2011-02-17",46.8383,47.2675,46.2268,47.1911,3504745.0],["2011-02-18",47.2911,48.0613,47.0911,47.7908,2587652.0],["2011-02-22",47.2793,47.7026,46.7972,46.8501,2170827.0],["2011-02-23",46.903,47.1264,46.4679,46.5032,2121283.0],["2011-02-24",46.4385,46.8618,46.1974,46.4973,1677208.0],["2011-02-25",46.7148,47.1735,46.5561,47.1382,1528184.0],["2011-02-28",47.1264,47.2323,46.7736,47.0382,2216199.0],["2011-03-01",47.1147,47.1441,46.5678,46.5678,1634965.0],["2011-03-02",46.562,47.0324,46.4503,46.7266,1604587.0],["2011-03-03",47.0382,47.785,46.8383,47.6674,1547741.0],["2011-03-04",47.5439,47.6556,46.7442,47.1617,1809674.0],["2011-03-07",47.344,47.4792,46.5679,46.6913,1666517.0],["2011-03-08",46.8213,47.3592,46.5022,47.2469,1260775.0],["2011-03-09",47.0932,47.2646,46.7682,47.0755,1422185.0],["2011-03-10",46.6322,46.715,46.0589,46.2953,1990642.0],["2011-03-11",46.1003,46.7327,46.0767,46.6145,1537050.0],["2011-03-14",46.3544,46.4254,45.6393,45.9053,1985035.0],["2011-03-15",44.8178,45.7398,44.7409,45.4856,2738762.0],["2011-03-16",45.332,45.6334,44.5873,45.2315,3188573.0],["2011-03-17",45.7693,46.0767,45.1487,45.2197,1810196.0],["2011-03-18",45.5743,45.793,45.2138,45.4502,2794304.0],["2011-03-21",46.2717,46.3131,45.9584,46.0471,1442003.0],["2011-03-22",46.0707,46.2835,46.0353,46.1298,1011488.0],["2011-03-23",45.9762,46.0176,45.527,45.8757,1173029.0],["2011-03-24",46.0057,46.1417,45.6275,46.0885,1050341.0],["2011-03-25",46.189,46.65,46.1358,46.4845,1300932.0],["2011-03-28",46.4195,46.6913,46.2481,46.4667,1286199.0],["2011-03-29",46.4431,46.9868,46.3781,46.9809,1076157.0],["2011-03-30",47.1582,47.3946,46.9159,46.9809,1221661.0],["2011-03-31",46.8745,47.4892,46.845,47.0578,1852178.0],["2011-04-01",47.2528,47.7493,46.8686,47.6192,2321807.0],["2011-04-04",47.7256,47.9207,47.6429,47.8852,1040954.0],["2011-04-05",47.7079,47.9029,47.4006,47.5129,1356474.0],["2011-04-06",47.5838,47.9561,47.5306,47.8675,1716844.0],["2011-04-07",47.8084,48.0211,47.6133,47.8497,943299.0],["2011-04-08",47.8793,47.9857,47.5779,47.7315,1014617.0],["2011-04-11",47.8557,48.4349,47.7611,48.1689,1443046.0],["2011-04-12",48.0034,48.3167,47.9561,48.0921,1081372.0],["2011-04-13",48.1925,48.4762,48.163,48.3876,1717626.0],["2011-04-14",48.1157,48.4703,47.9857,48.3521,1576164.0],["2011-04-15",48.5767,49.4042,48.5767,49.3214,1697156.0],["2011-04-18",48.7954,49.5815,48.624,49.0968,1953353.0],["2011-04-19",49.1323,49.4751,49.02,49.2623,1454128.0],["2011-04-20",49.6464,49.871,49.4455,49.6346,2815295.0],["2011-04-21",49.806,49.8651,49.5519,49.6465,2310855.0],["2011-04-25",49.481,49.7233,49.2859,49.5992,1588159.0],["2011-04-26",49.6465,50.208,49.5637,50.1725,2737980.0],["2011-04-27",50.1252,50.6039,48.8959,50.533,2467833.0],["2011-04-28",49.8829,50.7872,49.8829,50.5685,1940706.0],["2011-04-29",50.4325,51.0295,50.2611,50.7931,1303800.0],["2011-05-02",50.9526,51.5673,50.6098,51.3309,2251793.0],["2011-05-03",51.4314,51.4728,51.1359,51.3191,1649959.0],["2011-05-04",51.1063,51.3191,50.8581,51.0768,1576294.0],["2011-05-05",50.9704,51.1772,50.5094,50.7931,1748265.0],["2011-05-06",51.1831,51.4196,50.9349,51.0768,1104449.0],["2011-05-09",51.0531,51.4668,50.8226,51.39,997798.0],["2011-05-10",51.4196,51.8687,51.3014,51.8628,954512.0],["2011-05-11",52.3002,52.7021,51.8569,52.052,1782425.0],["2011-05-12",51.9633,52.4302,51.5614,52.4302,1295977.0],["2011-05-13",52.4834,52.5189,51.7978,52.0756,1303930.0],["2011-05-16",51.9692,52.2588,51.851,51.9633,1123354.0],["2011-05-17",51.8037,52.0638,51.4137,52.0106,1388025.0],["2011-05-18",52.1347,52.8853,52.0047,52.8794,1971606.0],["2011-05-19",52.9148,53.033,52.6016,52.9444,1538614.0],["2011-05-20",52.7848,52.838,52.247,52.5425,1551131.0],["2011-05-23",52.046,52.1051,51.4787,51.6973,1448391.0],["2011-05-24",51.7092,51.851,51.2245,51.2659,1583595.0],["2011-05-25",51.0827,51.4077,51.0827,51.2718,1575773.0],["2011-05-26",51.195,51.2836,51.0117,51.2009,1486723.0],["2011-05-27",51.39,51.4786,51.1477,51.4432,888149.0],["2011-05-31",51.7446,51.8037,51.4668,51.7446,1627012.0],["2011-06-01",51.5969,51.8155,51.4432,51.5023,1663649.0],["2011-06-02",51.4255,51.4432,50.7872,51.0295,1182807.0],["2011-06-03",50.6335,50.9054,50.2375,50.6867,1103797.0],["2011-06-06",50.5448,50.6217,50.2552,50.3616,957511.0],["2011-06-07",50.6051,50.8783,50.3022,50.4626,1194672.0],["2011-06-08",50.5101,50.908,50.2013,50.7833,1341089.0],["2011-06-09",50.7417,51.4663,50.6348,51.2525,1035608.0],["2011-06-10",50.9793,51.1752,50.4032,50.4329,1037955.0],["2011-06-13",50.4507,50.7833,50.4032,50.516,719306.0],["2011-06-14",50.9258,51.4009,50.8724,51.2228,1011879.0],["2011-06-15",51.0208,51.3,50.3497,50.4269,1605369.0],["2011-06-16",50.5457,50.6526,50.1894,50.4091,1121268.0],["2011-06-17",50.8427,51.1277,50.5041,50.5576,1769517.0],["2011-06-20",50.4745,51.1515,50.4091,51.0505,1087891.0],["2011-06-21",51.3059,51.5137,50.9971,51.389,959336.0],["2011-06-22",51.1574,51.6147,51.1574,51.3059,1026221.0],["2011-06-23",50.7892,50.9021,49.9993,50.8842,1424923.0],["2011-06-24",50.8427,50.8902,50.3319,50.3854,1178766.0],["2011-06-27",50.5101,50.8308,50.2072,50.6289,903273.0],["2011-06-28",50.8308,51.3653,50.6051,51.1396,1027264.0],["2011-06-29",51.3059,51.3831,50.8308,50.9792,1250866.0],["2011-06-30",51.1812,51.4662,50.9911,51.1752,1744615.0],["2011-07-01",51.2703,53.1529,51.0505,53.0341,3172406.0],["2011-07-05",52.9747,53.1529,52.7728,52.9569,1857393.0],["2011-07-06",52.755,53.1529,52.7134,53.0222,1358820.0],["2011-07-07",53.2895,53.3013,52.9094,53.2954,1420490.0],["2011-07-08",52.8619,53.0757,52.5649,53.0341,1602501.0],["2011-07-11",52.6006,52.8262,51.7869,51.8879,1662997.0],["2011-07-12",51.7691,52.6006,51.7573,52.0067,1319837.0],["2011-07-13",52.2739,52.6659,52.0483,52.1255,1221791.0],["2011-07-14",52.3096,52.3393,51.5494,51.9889,1361037.0],["2011-07-15",52.0305,52.2918,51.4425,51.7216,1697808.0],["2011-07-18",51.6385,51.7157,51.0921,51.4722,1257124.0],["2011-07-19",51.5731,52.2561,51.5553,52.1967,1337438.0],["2011-07-20",52.2621,52.3036,51.8107,52.072,1173550.0],["2011-07-21",52.4402,52.9034,52.2561,52.8381,1242130.0],["2011-07-22",52.6659,52.7609,51.3059,51.7632,2164960.0],["2011-07-25",51.4069,51.6385,51.1218,51.4425,1395848.0],["2011-07-26",51.5375,51.5375,50.3794,50.4566,1582683.0],["2011-07-27",50.3735,50.5814,49.3995,49.5836,2237321.0],["2011-07-28",49.5064,49.839,49.1323,49.257,1268337.0],["2011-07-29",48.8947,49.7974,48.8234,49.6549,2185169.0],["2011-08-01",49.9815,49.9815,48.2296,48.8769,2529633.0],["2011-08-02",48.4315,48.966,47.4635,47.4991,2257530.0],["2011-08-03",47.5525,47.7842,46.4123,47.6179,2607991.0],["2011-08-04",47.2081,47.4397,46.0797,46.0916,2540976.0],["2011-08-05",46.5667,47.7782,45.759,47.0537,4750135.0],["2011-08-08",46.341,47.0121,45.2186,45.3848,5042186.0],["2011-08-09",45.1295,46.8161,44.5415,46.8042,4315578.0],["2011-08-10",45.9728,46.5726,45.2423,45.3848,4191717.0],["2011-08-11",45.5036,47.1368,45.2483,46.7211,3882716.0],["2011-08-12",46.9765,47.9029,46.8042,47.6772,2735372.0],["2011-08-15",47.9564,48.2711,47.4456,48.1642,2103681.0],["2011-08-16",47.6,48.0989,47.1665,47.6772,2005766.0],["2011-08-17",47.7604,48.473,47.2853,47.3981,2045271.0],["2011-08-18",46.8993,46.9052,45.4621,46.0084,2353098.0],["2011-08-19",45.7471,46.3766,45.5452,45.6818,2318156.0],["2011-08-22",46.5132,46.5845,45.4323,45.6402,1506802.0],["2011-08-23",45.8243,47.0358,45.6877,46.9646,2027148.0],["2011-08-24",46.7983,47.41,46.6379,47.2972,1611758.0],["2011-08-25",47.3981,47.511,46.2103,46.4182,1477466.0],["2011-08-26",46.2816,47.4753,45.3195,47.3506,1294282.0],["2011-08-29",47.7841,48.2414,47.7604,48.0098,1342132.0],["2011-08-30",47.8138,48.2236,47.3447,47.9445,1467166.0],["2011-08-31",48.1999,48.6928,48.0336,48.3305,1323096.0],["2011-09-01",48.2296,48.8056,47.7307,47.7723,1682424.0],["2011-09-02",47.5288,47.5288,46.4598,46.6142,1618928.0],["2011-09-06",45.5155,46.6676,45.2007,46.5786,1774472.0],["2011-09-07",47.0024,47.8143,46.889,47.7845,1505237.0],["2011-09-08",47.5576,48.0173,46.8353,46.883,1986991.0],["2011-09-09",46.483,46.5547,45.1756,45.3845,2845543.0],["2011-09-12",44.9905,45.695,44.2204,45.5995,2726115.0],["2011-09-13",45.7487,45.9218,45.2413,45.6353,1415796.0],["2011-09-14",45.6591,46.6084,44.8771,46.1248,3205653.0],["2011-09-15",46.4711,46.5189,45.3666,46.2681,1729230.0],["2011-09-16",46.3517,46.5666,45.9457,46.1189,2233931.0],["2011-09-19",45.6413,45.8741,44.7995,45.1099,2584523.0],["2011-09-20",45.3965,45.9457,44.9965,45.0383,2624810.0],["2011-09-21",44.9547,45.1636,43.9816,43.9995,2823900.0],["2011-09-22",43.092,44.0233,42.8114,43.8204,3991844.0],["2011-09-23",43.5816,44.2443,43.3846,44.0234,2110070.0],["2011-09-26",44.2024,44.4233,43.7547,44.2323,1672123.0],["2011-09-27",44.7995,46.2084,44.7816,45.4621,1728578.0],["2011-09-28",45.5875,45.6592,43.701,43.7308,3029119.0],["2011-09-29",44.4592,44.5308,43.689,44.3816,2395863.0],["2011-09-30",44.0234,44.5308,43.7547,43.7726,1736662.0],["2011-10-03",43.4622,43.8025,42.0592,42.292,2751279.0],["2011-10-04",41.8622,43.2114,41.5458,43.1875,2477220.0],["2011-10-05",43.1816,43.8025,42.9308,43.5338,2506164.0],["2011-10-06",43.0025,43.8562,42.8114,43.7069,2766012.0],["2011-10-07",42.8055,44.1189,42.8055,43.498,2191036.0],["2011-10-10",44.1428,44.6025,43.9398,44.4473,1113054.0],["2011-10-11",44.3696,44.5905,43.7905,43.8323,1441872.0],["2011-10-12",44.2025,44.7159,44.0652,44.298,2099640.0],["2011-10-13",44.2801,44.2801,43.7666,44.101,1550870.0],["2011-10-14",44.3577,44.4532,43.904,44.3517,1323487.0],["2011-10-17",44.1786,44.3278,43.3726,43.4562,957250.0],["2011-10-18",43.4084,44.3398,43.0861,43.8741,1752046.0],["2011-10-19",44.0054,44.6801,43.9338,44.095,1569645.0],["2011-10-20",44.2025,44.3637,43.289,43.8622,1907199.0],["2011-10-21",44.298,45.6293,44.2443,45.6293,2037318.0],["2011-10-24",45.7009,46.8651,45.4621,46.7039,2108375.0],["2011-10-25",46.3039,46.9666,45.7189,45.8024,1799896.0],["2011-10-26",46.0532,46.489,45.3607,45.8024,1757653.0],["2011-10-27",47.3666,47.498,46.4293,46.9666,1614496.0],["2011-10-28",47.0383,47.6472,46.9845,47.5457,1279419.0],["2011-10-31",47.2293,47.486,46.692,46.7039,1881514.0],["2011-11-01",45.892,46.0771,45.0741,45.4383,2069782.0],["2011-11-02",42.3876,44.101,42.2443,43.3428,8197903.0],["2011-11-03",43.7129,43.7607,42.9428,43.2114,3476583.0],["2011-11-04",43.1338,43.7069,42.6682,43.3905,4166684.0],["2011-11-07",44.095,44.8114,43.5159,44.4353,3843472.0],["2011-11-08",44.489,44.6502,43.9338,44.6025,2183474.0],["2011-11-09",43.7129,43.8562,43.104,43.3487,2445407.0],["2011-11-10",43.7965,44.1069,43.3667,43.9159,1964435.0],["2011-11-11",44.3875,44.5547,43.7905,44.2502,2299121.0],["2011-11-14",44.2084,44.501,44.1547,44.3637,1545785.0],["2011-11-15",44.1368,45.3129,44.1308,45.1577,2185560.0],["2011-11-16",44.4592,45.0681,44.2443,44.3995,2085298.0],["2011-11-17",44.3278,44.489,43.8622,44.0174,2507207.0],["2011-11-18",44.1487,44.2144,43.5637,43.6711,1949833.0],["2011-11-21",43.1816,43.1816,42.7517,42.889,1676296.0],["2011-11-22",42.9846,43.3547,42.5786,43.0562,1820366.0],["2011-11-23",42.6622,42.8532,42.1547,42.2503,2572528.0],["2011-11-25",42.2741,42.6144,42.2741,42.4532,1176679.0],["2011-11-28",43.1875,43.492,42.698,42.9786,2395211.0],["2011-11-29",43.0801,43.3428,42.7577,42.8473,2354272.0],["2011-11-30",43.8144,44.1726,43.5457,44.0472,2781788.0],["2011-12-01",44.0413,44.8353,44.0413,44.2622,2481783.0],["2011-12-02",44.4293,44.7875,43.6532,43.9636,2903693.0],["2011-12-05",44.5726,44.7039,44.0532,44.4234,2499124.0],["2011-12-06",44.5607,44.6442,43.9756,44.101,1582031.0],["2011-12-07",43.9875,44.3637,43.3965,44.2502,3018949.0],["2011-12-08",43.8898,44.1601,43.4934,43.5655,2641760.0],["2011-12-09",43.7397,43.9679,43.5775,43.7997,1886468.0],["2011-12-12",43.7697,43.8478,43.2291,43.5595,1752307.0],["2011-12-13",43.6556,43.7036,42.9528,43.127,1860914.0],["2011-12-14",43.0849,43.2351,42.8807,42.9588,1666256.0],["2011-12-15",43.1691,43.3072,42.6465,42.7366,2283606.0],["2011-12-16",42.8747,42.9168,42.0759,42.4362,3670849.0],["2011-12-19",42.5143,42.8146,42.3461,42.4422,1708369.0],["2011-12-20",42.8687,43.9319,42.7966,43.8598,2025844.0],["2011-12-21",43.8898,44.3523,43.6976,44.2262,1920758.0],["2011-12-22",44.2262,44.5085,44.1481,44.3043,1850614.0],["2011-12-23",44.4484,44.7367,44.3463,44.7127,1552304.0],["2011-12-27",44.6587,45.0971,44.6406,44.929,1215402.0],["2011-12-28",45.0011,45.0071,44.2983,44.3283,1466645.0],["2011-12-29",44.4484,44.8869,44.3644,44.7788,1226615.0],["2011-12-30",44.8569,45.2834,44.7788,44.8809,1347738.0],["2012-01-03",45.4035,45.5717,44.5265,44.7187,2798346.0],["2012-01-04",44.4905,44.6466,43.7397,43.9559,2764056.0],["2012-01-05",43.9499,43.9919,43.4273,43.6616,2683090.0],["2012-01-06",43.7577,44.028,43.4874,43.8658,1805633.0],["2012-01-09",43.9739,44.1421,43.5835,44.058,1848136.0],["2012-01-10",44.2502,44.7247,44.2502,44.5806,2059743.0],["2012-01-11",44.4604,45.0971,44.4604,44.8929,2307856.0],["2012-01-12",44.929,45.0431,44.4484,44.8629,1766127.0],["2012-01-13",44.6407,45.0971,44.3944,44.995,1879037.0],["2012-01-17",45.3554,45.9561,45.1812,45.1992,2124281.0],["2012-01-18",45.2413,46.0282,45.1092,45.9381,1900028.0],["2012-01-19",45.9921,46.9652,45.9681,46.797,1924800.0],["2012-01-20",46.7249,47.0793,46.6709,46.9412,1836011.0],["2012-01-23",46.9772,47.0132,46.5087,46.6048,1868737.0],["2012-01-24",46.4907,47.2715,46.4546,47.0252,1970824.0],["2012-01-25",46.8751,47.8962,46.8571,47.6019,2784786.0],["2012-01-26",47.734,48.2025,47.4097,47.674,2482957.0],["2012-01-27",47.5598,47.8722,47.4037,47.5058,1585551.0],["2012-01-30",47.2955,47.5238,46.827,47.4457,1715801.0],["2012-01-31",47.5058,47.8421,47.0012,47.0973,1773038.0],["2012-02-01",47.2175,48.0223,47.0253,47.752,1691289.0],["2012-02-02",47.8902,47.9442,47.4457,47.68,832476.0],["2012-02-03",47.9743,48.1064,47.7821,47.9983,1279289.0],["2012-02-06",47.758,48.3887,47.6499,48.3707,1753872.0],["2012-02-07",46.5808,47.8181,46.1122,46.5567,4101103.0],["2012-02-08",46.4726,46.5207,46.0342,46.1363,1939402.0],["2012-02-09",46.2504,46.3345,45.9501,46.1603,1469383.0],["2012-02-10",45.9561,46.1002,45.6738,45.902,2240189.0],["2012-02-13",45.9441,46.2744,45.7999,46.1663,1771995.0],["2012-02-14",46.2144,46.2144,45.854,46.0702,2293906.0],["2012-02-15",46.1603,46.5627,46.0221,46.4066,1495980.0],["2012-02-16",46.4006,46.6829,46.3705,46.6168,1297411.0],["2012-02-17",46.6589,46.8451,46.3465,46.4907,1446827.0],["2012-02-21",46.5507,46.6168,46.2324,46.3165,1609541.0],["2012-02-22",46.4006,46.4787,46.1063,46.1483,1402107.0],["2012-02-23",46.1002,46.1963,45.854,45.92,1299106.0],["2012-02-24",46.1363,46.4967,46.0942,46.4186,1458431.0],["2012-02-27",46.1783,46.4126,45.9561,46.3225,1367817.0],["2012-02-28",46.3405,46.5808,46.2564,46.3825,1594156.0],["2012-02-29",46.2144,46.4006,45.7459,45.7819,1781121.0],["2012-03-01",45.7819,45.914,45.5596,45.878,1721146.0],["2012-03-02",45.872,46.1483,45.6918,46.0522,1211882.0],["2012-03-05",45.9381,46.0762,45.3915,45.6558,1380985.0],["2012-03-06",45.4575,45.5657,45.1752,45.3134,1495980.0],["2012-03-07",45.3617,45.6699,45.2892,45.5913,1394023.0],["2012-03-08",45.9297,46.3285,45.6155,46.2862,1558041.0],["2012-03-09",46.25,46.8542,46.2077,46.4192,1606673.0],["2012-03-12",46.4252,46.7213,46.2077,46.3527,1693636.0],["2012-03-13",46.5279,47.0597,46.4856,47.0113,1566255.0],["2012-03-14",47.0295,47.0718,46.7455,46.8905,1725319.0],["2012-03-15",46.8603,47.247,46.6609,47.1866,1295847.0],["2012-03-16",47.253,47.2772,46.9509,47.1987,2310985.0],["2012-03-19",46.9992,47.1322,46.7817,47.0415,1295325.0],["2012-03-20",46.7696,46.8422,46.3769,46.5823,1083719.0],["2012-03-21",46.5279,46.673,46.2983,46.4252,1110446.0],["2012-03-22",46.3346,46.5763,46.111,46.4554,751771.0],["2012-03-23",46.4494,46.534,46.1291,46.1654,867549.0],["2012-03-26",46.2198,46.9328,46.1533,46.9328,1248519.0],["2012-03-27",46.9751,47.1322,46.9328,46.9872,952035.0],["2012-03-28",46.9328,47.1322,46.5944,46.8542,1214099.0],["2012-03-29",46.7092,46.7092,46.3044,46.5884,1213838.0],["2012-03-30",46.8301,47.1503,46.7153,46.9207,1314361.0],["2012-04-02",46.7817,47.2833,46.7273,47.0778,1187892.0],["2012-04-03",47.1262,47.2833,46.8361,47.2108,1269249.0],["2012-04-04",46.963,47.1201,46.8119,46.9872,1377986.0],["2012-04-05",46.8361,46.9509,46.7394,46.9207,1211752.0],["2012-04-09",46.3346,46.5038,46.256,46.3406,1094931.0],["2012-04-10",46.1654,46.2802,45.8693,45.9297,1514364.0],["2012-04-11",46.1775,46.4131,45.9116,45.9539,1622970.0],["2012-04-12",45.9358,46.1956,45.682,46.0929,1923105.0],["2012-04-13",46.0929,46.2802,45.1925,45.1925,2198207.0],["2012-04-16",45.4161,45.6155,45.0959,45.3315,1818019.0],["2012-04-17",45.5067,46.3769,45.5067,46.2802,1536528.0],["2012-04-18",46.1594,46.4917,46.0687,46.0868,1144997.0],["2012-04-19",46.1956,46.3346,45.8693,46.0445,1177462.0],["2012-04-20",46.1231,46.3165,46.0748,46.1835,1341871.0],["2012-04-23",45.9237,46.0083,45.5309,45.7122,826348.0],["2012-04-24",45.7847,45.9841,45.6276,45.9599,1062075.0],["2012-04-25",46.1654,46.4856,46.0627,46.4615,964030.0],["2012-04-26",46.2077,46.8603,46.117,46.7213,973678.0],["2012-04-27",47.0959,47.2289,46.7394,47.1141,1105231.0],["2012-04-30",47.0778,47.4766,47.0053,47.4041,1410190.0],["2012-05-01",47.2228,47.3437,46.5279,46.824,1646178.0],["2012-05-02",46.7092,47.241,46.4434,46.8301,1598068.0],["2012-05-03",46.7515,47.1866,46.673,46.9207,1417231.0],["2012-05-04",46.7455,46.8119,46.3165,46.3406,878500.0],["2012-05-07",46.2077,46.5159,46.1533,46.3587,732866.0],["2012-05-08",46.1412,46.4071,46.0808,46.3648,1770300.0],["2012-05-09",46.0627,46.3165,45.6941,45.9358,990758.0],["2012-05-10",46.1714,46.5279,46.0868,46.2983,1419186.0],["2012-05-11",46.1231,46.679,46.0083,46.3829,1208753.0],["2012-05-14",46.111,46.4917,45.9237,46.2137,825175.0],["2012-05-15",46.105,46.3346,45.7907,45.9176,932739.0],["2012-05-16",46.0324,46.0687,45.827,45.8995,983587.0],["2012-05-17",45.7847,45.8572,45.0717,45.1925,1697417.0],["2012-05-18",45.4161,45.4947,44.7031,44.83,1797419.0],["2012-05-21",44.9508,45.5551,44.9025,45.5551,1637312.0],["2012-05-22",45.5551,45.6639,45.0596,45.1865,1203147.0],["2012-05-23",45.1563,45.1804,44.4735,44.9629,1039129.0],["2012-05-24",44.8844,45.2953,44.8844,45.1502,1135610.0],["2012-05-25",45.1684,45.2771,44.8179,44.969,1206537.0],["2012-05-29",45.259,45.2892,44.4432,44.8904,1915152.0],["2012-05-30",44.6487,44.685,44.3224,44.3768,1433789.0],["2012-05-31",44.3949,44.5762,43.99,44.1895,2663663.0],["2012-06-01",43.7967,43.9417,43.5187,43.6275,1889076.0],["2012-06-04",43.561,43.6637,43.2408,43.6154,1660520.0],["2012-06-05",43.4462,43.9719,43.2891,43.8632,1264034.0],["2012-06-06",44.0152,44.3253,43.8145,44.2219,1606412.0],["2012-06-07",44.684,44.7934,44.2158,44.3253,1483985.0],["2012-06-08",44.2462,44.5563,44.1611,44.5442,1078634.0],["2012-06-11",44.836,44.836,44.076,44.1003,1250475.0],["2012-06-12",44.0821,44.3496,43.778,44.2888,1207319.0],["2012-06-13",44.228,44.6961,44.1732,44.38,1406409.0],["2012-06-14",44.3982,44.7326,44.307,44.4712,1523881.0],["2012-06-15",44.4651,44.757,44.38,44.7448,3760290.0],["2012-06-18",44.6658,44.7934,44.4469,44.6475,1736270.0],["2012-06-19",44.8968,45.5292,44.836,45.4501,1806415.0],["2012-06-20",45.4562,45.5352,45.0731,45.4015,1425314.0],["2012-06-21",45.5352,45.6264,44.7874,44.8299,1246954.0],["2012-06-22",45.0367,45.1279,44.7752,44.988,1307190.0],["2012-06-25",44.763,44.8056,44.3982,44.4104,1257515.0],["2012-06-26",44.611,44.611,44.1854,44.2462,1201061.0],["2012-06-27",44.5016,44.8786,44.4043,44.6779,1018789.0],["2012-06-28",44.4894,44.5806,44.0212,44.4712,1480335.0],["2012-06-29",44.7995,45.4501,44.7995,45.4501,1312666.0],["2012-07-02",45.6751,45.8453,45.1339,45.8271,975894.0],["2012-07-03",45.7177,46.2102,45.6873,46.0217,910183.0],["2012-07-05",45.9122,46.0764,45.7177,45.8089,1367425.0],["2012-07-06",45.517,45.6994,45.3163,45.6872,877979.0],["2012-07-09",45.6508,45.7176,45.3407,45.5778,727129.0],["2012-07-10",45.7845,45.9061,45.3893,45.4866,838735.0],["2012-07-11",45.4805,45.8028,45.365,45.6082,924003.0],["2012-07-12",45.1339,45.5352,45.0974,45.2069,1074201.0],["2012-07-13",45.286,45.4684,45.1765,45.2495,1308624.0],["2012-07-16",45.1704,45.438,45.1704,45.292,634429.0],["2012-07-17",45.438,45.7967,44.9941,45.7298,906923.0],["2012-07-18",45.5839,46.0642,45.3346,45.8575,1026612.0],["2012-07-19",45.9061,46.2831,45.8271,46.1798,990758.0],["2012-07-20",45.9426,46.1189,45.4744,45.4744,2071347.0],["2012-07-23",45.1218,45.2494,44.7873,45.0123,864811.0],["2012-07-24",44.9637,45.0062,44.1915,44.4894,1331180.0],["2012-07-25",44.684,45.1461,44.5259,44.8238,986455.0],["2012-07-26",45.0914,45.3771,45.0306,45.292,1476162.0],["2012-07-27",45.5535,46.2709,45.4683,46.1737,1337438.0],["2012-07-30",46.0885,46.3378,45.7663,46.3378,2256356.0],["2012-07-31",46.2466,46.4777,46.0277,46.0338,1262991.0],["2012-08-01",45.3771,45.821,45.1947,45.7116,2212679.0],["2012-08-02",46.4838,46.8182,45.0549,45.2495,2274218.0],["2012-08-03",45.3407,45.821,45.1157,45.2069,1704588.0],["2012-08-06",45.2981,45.8636,45.2373,45.4623,1311623.0],["2012-08-07",45.5109,46.1919,45.5109,45.8879,1488548.0],["2012-08-08",45.821,46.2101,45.6629,45.9365,1546698.0],["2012-08-09",45.9609,46.1433,45.7602,45.9061,1397152.0],["2012-08-10",45.8575,46.1858,45.6082,46.1433,1200669.0],["2012-08-13",46.0885,46.35,45.9548,46.3378,964290.0],["2012-08-14",46.4534,46.4534,46.0825,46.2466,796361.0],["2012-08-15",46.1615,46.429,46.1068,46.3135,766895.0],["2012-08-16",46.1858,46.4351,46.1007,46.1433,1317360.0],["2012-08-17",46.2406,46.6297,46.0581,46.5446,1555694.0],["2012-08-20",46.4898,46.7513,46.3621,46.5628,1594808.0],["2012-08-21",46.581,46.9702,46.2831,46.3074,1978647.0],["2012-08-22",46.2405,46.35,46.0581,46.2041,1063249.0],["2012-08-23",46.198,46.2162,45.6872,45.7663,1379290.0],["2012-08-24",45.742,46.2466,45.742,46.1676,963769.0],["2012-08-27",45.9913,46.35,45.9365,46.0946,1067291.0],["2012-08-28",45.9305,46.2831,45.9183,45.9973,1120355.0],["2012-08-29",45.9973,46.2466,45.9,45.9183,1482029.0],["2012-08-30",45.8149,46.2284,45.7845,46.0946,1426748.0],["2012-08-31",46.2101,46.3926,45.9791,46.198,1902505.0],["2012-09-04",46.2588,46.7452,46.1189,46.5628,1655696.0],["2012-09-05",46.5812,46.9665,46.3671,46.783,1651263.0],["2012-09-06",46.9848,47.2417,46.942,47.2172,1361428.0],["2012-09-07",47.2417,47.6393,47.1744,47.6331,1240044.0],["2012-09-10",47.6331,47.7065,47.3151,47.4986,1396891.0],["2012-09-11",47.5536,48.098,47.4741,47.8594,1566255.0],["2012-09-12",47.89,47.9634,47.676,47.7127,2008765.0],["2012-09-13",47.731,48.2448,47.5903,48.0857,1292457.0],["2012-09-14",48.0429,48.5261,47.7677,48.416,1711498.0],["2012-09-17",48.3304,48.6179,48.2387,48.5689,1162077.0],["2012-09-18",48.5873,48.6729,48.4283,48.6179,1050341.0],["2012-09-19",48.6178,48.7341,48.3181,48.4344,1106926.0],["2012-09-20",48.3059,48.5139,48.1163,48.4527,1399890.0],["2012-09-21",48.6423,48.7096,48.416,48.5139,1160512.0],["2012-09-24",48.0552,48.4344,48.0307,48.3854,1521143.0],["2012-09-25",48.5689,48.7341,48.1347,48.3182,1637312.0],["2012-09-26",48.2692,48.3182,47.8961,47.9145,926350.0],["2012-09-27",48.2754,48.361,47.8778,48.1591,937302.0],["2012-09-28",48.0796,48.2264,47.7738,48.049,1294673.0],["2012-10-01",48.1041,48.6117,48.0735,48.2876,1260775.0],["2012-10-02",48.3365,48.4833,48.2203,48.4405,791276.0],["2012-10-03",48.3059,48.4344,47.994,48.1775,1038477.0],["2012-10-04",48.312,48.4833,48.1347,48.4405,928957.0],["2012-10-05",48.5873,48.7157,48.416,48.5934,941213.0],["2012-10-08",48.5934,48.7218,48.416,48.5995,599748.0],["2012-10-09",48.3977,48.3977,47.1867,47.2356,1555042.0],["2012-10-10",47.0215,47.0949,46.6301,46.7279,1699764.0],["2012-10-11",47.0949,47.4313,46.9787,47.1133,1160773.0],["2012-10-12",47.15,47.3885,46.783,46.8625,1230526.0],["2012-10-15",47.2967,47.2967,46.6423,46.7952,1044735.0],["2012-10-16",46.9603,47.3946,46.9603,47.2539,1077460.0],["2012-10-17",47.1561,47.2784,46.7585,47.1438,1082545.0],["2012-10-18",47.1133,47.1622,46.6851,47.0276,867679.0],["2012-10-19",46.7279,46.7891,46.1836,46.2692,1026873.0],["2012-10-22",46.1102,46.471,46.0674,46.4221,784888.0],["2012-10-23",46.0368,46.4405,45.7799,46.1163,993365.0],["2012-10-24",46.1958,46.416,45.994,46.0307,935085.0],["2012-10-25",46.1714,46.3916,45.8656,46.049,1229483.0],["2012-10-26",46.0796,46.3182,45.8533,46.0796,945907.0],["2012-10-31",45.9634,46.3977,45.7799,46.2876,1227137.0],["2012-11-01",46.1714,46.8258,45.89,46.6545,945777.0],["2012-11-02",46.9298,46.9909,46.2264,46.2815,1060250.0],["2012-11-05",46.1408,46.9665,46.1163,46.8441,1011227.0],["2012-11-06",47.0093,48.0185,46.942,47.994,2243318.0],["2012-11-07",46.3304,47.2234,45.6882,46.1958,2095989.0],["2012-11-08",46.1897,46.2019,45.7555,45.9206,2259225.0],["2012-11-09",45.8717,46.4772,45.8227,46.0123,966116.0],["2012-11-12",46.1958,46.1958,45.4191,45.6454,1455562.0],["2012-11-13",45.5108,46.2386,45.5108,45.7983,1104710.0],["2012-11-14",45.9879,46.0919,45.3701,45.6454,1250083.0],["2012-11-15",45.7065,46.2081,45.6576,46.1469,1538614.0],["2012-11-16",46.1836,46.6546,46.0796,46.2325,1722581.0],["2012-11-19",46.5873,46.8931,46.2448,46.3549,1656478.0],["2012-11-20",46.3732,46.6546,46.1102,46.5934,1264425.0],["2012-11-21",46.6484,47.1133,46.52,46.9848,1584117.0],["2012-11-23",47.0949,47.5414,46.942,47.5414,605615.0],["2012-11-26",47.2967,47.6821,47.1194,47.5597,1904070.0],["2012-11-27",47.3151,47.6392,47.0827,47.1866,1516059.0],["2012-11-28",47.1071,47.5414,46.6912,47.468,1474859.0],["2012-11-29",47.6087,47.8411,47.0032,47.0766,1446436.0],["2012-11-30",47.1561,47.1867,46.6729,46.8931,2175260.0],["2012-12-03",46.9237,46.9237,46.5016,46.6301,1176158.0],["2012-12-04",46.6851,47.1683,46.6178,47.0766,1136653.0],["2012-12-05",47.0827,47.572,46.9359,47.3334,1481508.0],["2012-12-06",47.3365,47.5335,46.9795,47.4596,1127265.0],["2012-12-07",47.5951,47.829,47.2996,47.7859,1010575.0],["2012-12-10",47.6443,47.9028,47.4781,47.6936,1444480.0],["2012-12-11",47.7982,48.303,47.7059,48.1491,1777079.0],["2012-12-12",48.2783,48.6907,48.1675,48.3891,1734576.0],["2012-12-13",48.2968,48.6846,48.2045,48.303,1433398.0],["2012-12-14",48.106,48.4076,47.7674,47.8413,1580075.0],["2012-12-17",47.9028,48.4691,47.8228,48.463,1207580.0],["2012-12-18",48.543,48.5799,48.2475,48.5307,1516450.0],["2012-12-19",48.5861,48.8385,48.3337,48.3399,1176028.0],["2012-12-20",48.4138,48.7338,48.3645,48.7092,1345130.0],["2012-12-21",48.4938,48.66,48.2106,48.543,2114112.0],["2012-12-24",48.4076,48.6354,48.1737,48.3584,313564.0],["2012-12-26",48.4014,48.4753,47.7489,48.0259,703530.0],["2012-12-27",48.0567,48.3091,47.7305,48.186,678498.0],["2012-12-28",48.0075,48.0321,47.552,47.6074,738994.0],["2012-12-31",47.6504,48.1552,47.2503,48.1306,989454.0],["2013-01-02",48.7892,48.9062,48.463,48.9062,1318533.0],["2013-01-03",49.1832,49.7064,49.0355,49.4848,1530922.0],["2013-01-04",49.6079,49.6141,49.3494,49.4602,1153081.0],["2013-01-07",49.3432,49.8542,49.3371,49.6264,1060120.0],["2013-01-08",49.6449,50.0757,49.1647,50.0696,1529618.0],["2013-01-09",50.1681,50.4389,49.9157,50.1989,1075896.0],["2013-01-10",50.3774,50.402,49.9096,50.2789,974721.0],["2013-01-11",50.4451,50.4451,50.0081,50.3281,1124658.0],["2013-01-14",50.3774,50.6667,50.2789,50.6605,1628055.0],["2013-01-15",50.4389,50.9806,50.008,50.9068,1511235.0],["2013-01-16",50.8883,51.1591,50.7467,51.0914,1456214.0],["2013-01-17",51.2269,51.2761,50.9929,51.0053,1610063.0],["2013-01-18",51.3561,51.6824,51.0114,51.6701,1503281.0],["2013-01-22",51.4362,51.627,50.9191,51.547,1859349.0],["2013-01-23",51.3992,51.5531,51.2392,51.51,1033653.0],["2013-01-24",51.6085,51.9409,51.2823,51.5962,1002622.0],["2013-01-25",51.6577,52.0948,51.5654,52.0702,963117.0],["2013-01-28",51.9963,52.0456,51.5162,51.7439,865854.0],["2013-01-29",51.707,52.0271,51.5408,51.8793,799751.0],["2013-01-30",51.9778,52.3225,51.59,51.7809,1020615.0],["2013-01-31",51.6085,51.9532,51.4792,51.7316,1367425.0],["2013-02-01",52.2364,52.5134,51.9902,52.4149,1126092.0],["2013-02-04",52.144,52.8704,52.0332,52.421,2658839.0],["2013-02-05",53.2521,54.2739,53.2459,53.9661,3304872.0],["2013-02-06",53.8307,54.1569,53.6337,54.0954,2332889.0],["2013-02-07",54.1077,54.1692,53.5906,54.1077,2409422.0],["2013-02-08",54.1446,54.5817,54.0461,54.3231,1864304.0],["2013-02-11",54.0523,54.3908,54.0338,54.3601,1191804.0],["2013-02-12",54.3231,54.754,54.3047,54.5078,1275638.0],["2013-02-13",54.7171,54.8833,54.317,54.4586,1427791.0],["2013-02-14",54.3662,54.4216,53.9353,54.4093,1592201.0],["2013-02-15",54.4216,54.5755,54.1939,54.4709,1433398.0],["2013-02-19",54.4524,54.6371,54.2493,54.5201,1549306.0],["2013-02-20",54.397,54.514,53.7445,53.8122,1846833.0],["2013-02-21",53.7999,53.9353,53.1905,53.449,1727144.0],["2013-02-22",53.5414,54.2431,53.3382,54.1138,1488418.0],["2013-02-25",54.2862,54.5201,53.4614,53.4614,1482942.0],["2013-02-26",53.7199,54.0215,53.172,53.4675,1447348.0],["2013-02-27",53.5352,54.3724,53.3136,54.2739,1371467.0],["2013-02-28",54.3231,54.5263,54.1015,54.2062,1675122.0],["2013-03-01",54.1692,54.6432,53.9907,54.6309,1470165.0],["2013-03-04",54.477,54.5755,53.8861,54.5755,1623361.0],["2013-03-05",54.7232,54.9695,54.7232,54.9017,1354648.0],["2013-03-06",54.911,55.0596,54.4963,54.5458,1424923.0],["2013-03-07",54.5458,54.9172,54.3911,54.6201,1422967.0],["2013-03-08",54.7501,55.0225,54.453,54.9915,1292848.0],["2013-03-11",54.9544,55.5548,54.7253,55.4681,1262078.0],["2013-03-12",55.3319,55.8148,55.0843,55.7962,1265990.0],["2013-03-13",55.6971,56.3719,55.4991,56.3719,2017630.0],["2013-03-14",56.3842,57.2694,56.149,57.257,2754017.0],["2013-03-15",57.2508,57.3189,56.768,57.1332,2870576.0],["2013-03-18",56.8114,57.0094,56.539,56.8547,1211230.0],["2013-03-19",56.9847,56.9971,56.4895,56.7866,1403671.0],["2013-03-20",57.0837,57.6532,56.9785,57.5603,1291805.0],["2013-03-21",57.2818,57.5665,56.8175,56.9042,1335091.0],["2013-03-22",57.0651,57.4303,56.8918,57.3932,1062075.0],["2013-03-25",57.5913,57.7027,56.8794,57.2137,1050211.0],["2013-03-26",57.4737,58.1484,57.2075,58.1298,1003404.0],["2013-03-27",58.006,58.9283,57.6222,58.9036,1806936.0],["2013-03-28",59.0831,59.2564,58.6869,59.1821,1297281.0],["2013-04-01",59.2069,59.5721,59.015,59.244,881499.0],["2013-04-02",59.504,59.9991,59.3863,59.7825,2022585.0],["2013-04-03",59.9311,60.1292,59.4049,59.6773,2290907.0],["2013-04-04",59.764,60.0363,59.6773,59.7702,1827928.0],["2013-04-05",59.1759,59.7578,58.9221,59.4916,1422576.0],["2013-04-08",59.3802,59.4173,58.9655,59.0893,1316186.0],["2013-04-09",59.3368,59.6835,58.984,59.4483,1510583.0],["2013-04-10",59.5659,59.9249,59.4359,59.6773,1248388.0],["2013-04-11",59.6711,60.1044,59.634,59.8259,1162077.0],["2013-04-12",59.5411,59.7887,59.3307,59.6464,962596.0],["2013-04-15",59.4978,59.6587,58.7055,58.7055,1171855.0],["2013-04-16",58.9654,59.1078,58.4517,59.0645,1669255.0],["2013-04-17",58.7859,58.8355,57.8946,58.526,1346565.0],["2013-04-18",58.6064,58.6064,57.6037,57.9689,1651654.0],["2013-04-19",57.9379,58.6559,57.876,58.5322,2101986.0],["2013-04-22",58.5384,59.1016,58.4331,58.9036,938084.0],["2013-04-23",59.0707,59.6401,58.7674,59.3244,723479.0],["2013-04-24",59.4668,59.5226,58.7674,58.7798,904968.0],["2013-04-25",59.0521,59.8877,58.9097,59.6649,1059077.0],["2013-04-26",59.4792,59.6092,58.5631,58.5693,1638485.0],["2013-04-29",58.7054,58.9345,58.5878,58.6869,1349563.0],["2013-04-30",58.5507,58.5693,58.1051,58.3712,1916977.0],["2013-05-01",58.3774,58.7612,57.7584,57.9255,1492199.0],["2013-05-02",58.5631,60.6492,58.3094,59.5226,3370845.0],["2013-05-03",59.9621,60.3458,59.7702,60.3087,1846833.0],["2013-05-06",60.1477,60.4263,59.9373,59.9868,1014878.0],["2013-05-07",60.1601,60.4015,60.1044,60.3334,985803.0],["2013-05-08",60.2282,60.4386,60.0239,60.4015,1100668.0],["2013-05-09",60.3272,60.5748,60.253,60.5067,1215402.0],["2013-05-10",60.8162,61.6581,60.7605,61.6581,1533399.0],["2013-05-13",61.4105,62.1223,61.4043,62.1038,1366513.0],["2013-05-14",62.339,63.3974,62.1533,62.9951,2187124.0],["2013-05-15",62.828,63.0384,62.5494,62.7289,1470947.0],["2013-05-16",62.5061,62.6485,62.1409,62.209,900013.0],["2013-05-17",62.3823,63.0818,62.3266,63.0013,1208492.0],["2013-05-20",62.8961,63.1499,62.4937,62.5928,1041475.0],["2013-05-21",62.6547,63.0694,62.4752,62.5247,968071.0],["2013-05-22",62.5494,63.5831,61.7385,61.9119,1119573.0],["2013-05-23",61.6209,62.2523,61.4291,62.0047,817483.0],["2013-05-24",61.6333,62.4256,61.2929,62.4133,1088803.0],["2013-05-28",62.9208,63.2117,62.7042,63.0879,1458952.0],["2013-05-29",62.828,62.8404,62.1347,62.4009,1288154.0],["2013-05-30",62.5618,62.8094,62.2461,62.4071,849426.0],["2013-05-31",62.1595,62.4875,61.0205,61.0453,1660911.0],["2013-06-03",61.2557,61.4229,60.8162,61.4043,1204581.0],["2013-06-04",61.3733,61.5405,60.4882,60.8905,1232091.0],["2013-06-05",60.6386,61.0741,60.1906,60.2964,852033.0],["2013-06-06",60.4146,60.8127,59.6929,60.8127,1054905.0],["2013-06-07",61.0678,61.4971,60.8065,61.3976,1155167.0],["2013-06-10",61.4722,61.5406,60.7816,61.2918,895711.0],["2013-06-11",60.6137,61.5904,60.4768,61.1611,873676.0],["2013-06-12",61.522,61.5779,60.7443,60.763,946298.0],["2013-06-13",60.5079,61.4847,60.2342,61.3416,1078894.0],["2013-06-14",61.2296,61.7273,61.1798,61.3664,882933.0],["2013-06-17",61.9512,62.6231,61.6526,62.3183,1230005.0],["2013-06-18",62.3805,62.5609,61.8579,62.4614,623477.0],["2013-06-19",62.4054,62.4738,61.4287,61.4598,1110707.0],["2013-06-20",61.0118,61.0118,59.7551,59.8796,1470165.0],["2013-06-21",60.1844,60.6883,59.5996,59.7427,2113069.0],["2013-06-24",59.0086,60.819,58.6353,60.7755,2151792.0],["2013-06-25",61.3415,61.3415,60.6137,60.9683,1559345.0],["2013-06-26",61.5158,62.1317,61.5033,61.69,1088543.0],["2013-06-27",61.9886,62.001,61.41,61.4349,1026351.0],["2013-06-28",61.354,61.7086,61.0429,61.4846,1799896.0],["2013-07-01",61.8579,62.1068,61.466,61.746,1586203.0],["2013-07-02",61.6713,61.6837,60.2342,60.4333,1610063.0],["2013-07-03",60.3462,61.0616,60.2093,60.8439,753466.0],["2013-07-05",61.1798,61.3975,60.7816,61.3851,552029.0],["2013-07-08",61.7957,62.4054,61.7086,61.8144,1075505.0],["2013-07-09",62.057,62.0943,61.3913,61.4411,1071854.0],["2013-07-10",61.5095,61.9201,61.3291,61.6526,963769.0],["2013-07-11",62.2934,62.3494,61.7148,62.2188,989975.0],["2013-07-12",62.4116,63.4941,62.2499,63.463,1443176.0],["2013-07-15",63.3946,63.6559,63.1644,63.5626,523215.0],["2013-07-16",63.5252,63.8363,63.2826,63.3946,762984.0],["2013-07-17",63.5439,63.8549,63.3635,63.4319,651770.0],["2013-07-18",63.4506,64.1785,63.3946,64.0665,890756.0],["2013-07-19",63.9047,64.6948,63.6621,64.4771,1112011.0],["2013-07-22",64.3464,65.2361,64.278,65.0121,902621.0],["2013-07-23",65.0494,65.3107,64.6326,64.8939,1489983.0],["2013-07-24",65.1303,65.2298,64.3713,64.5331,771458.0],["2013-07-25",64.4273,64.7384,64.1847,64.4024,1269119.0],["2013-07-26",64.2033,64.4024,63.5377,64.2345,1157644.0],["2013-07-29",64.0229,64.2656,63.7741,64.1474,567675.0],["2013-07-30",64.4024,64.5766,64.0416,64.0727,1020223.0],["2013-07-31",64.3029,64.8628,64.0416,64.5269,2237842.0],["2013-08-01",64.701,64.701,63.4755,64.1474,2760796.0],["2013-08-02",64.2842,64.3775,63.0337,63.152,2047879.0],["2013-08-05",63.1768,63.1768,62.6418,62.6916,1930146.0],["2013-08-06",62.9529,62.9529,62.2125,62.3183,2981269.0],["2013-08-07",62.2748,62.3059,61.9264,62.2125,1188023.0],["2013-08-08",62.5485,62.6045,62.113,62.4054,1560127.0],["2013-08-09",62.2748,62.5671,62.057,62.1752,1116314.0],["2013-08-12",62.0819,62.2561,61.8019,62.2125,906663.0],["2013-08-13",62.2001,62.2312,61.6651,62.1254,735213.0],["2013-08-14",62.001,62.1441,61.746,61.9201,829999.0],["2013-08-15",61.7211,61.7211,60.8128,60.8625,964682.0],["2013-08-16",60.6199,60.8874,60.427,60.5639,1031175.0],["2013-08-19",60.4208,61.043,60.4208,60.7941,728824.0],["2013-08-20",60.7941,61.1985,60.6012,61.0803,927263.0],["2013-08-21",60.8812,61.4598,60.8314,61.1114,1003796.0],["2013-08-22",61.0927,61.6837,60.9061,61.4971,604442.0],["2013-08-23",61.5655,61.6153,61.3042,61.6028,716960.0],["2013-08-26",61.6962,61.9139,61.466,61.6526,867679.0],["2013-08-27",61.1922,61.1922,60.4643,60.5017,892321.0],["2013-08-28",60.5826,60.9558,60.4519,60.7132,661939.0],["2013-08-29",60.539,61.0243,60.3773,60.707,514740.0],["2013-08-30",60.7195,60.7257,60.3151,60.5826,644338.0],["2013-09-03",61.2296,61.3416,60.1782,60.539,797274.0],["2013-09-04",60.5266,61.522,60.4395,61.4162,829608.0],["2013-09-05",61.6257,61.8508,61.2568,61.7882,690232.0],["2013-09-06",61.8258,62.5636,61.238,62.1384,1033001.0],["2013-09-09",62.0258,62.6136,61.8383,62.351,905359.0],["2013-09-10",62.6636,62.8449,62.2697,62.3322,762723.0],["2013-09-11",62.3823,62.8637,62.1822,62.7512,932217.0],["2013-09-12",62.6574,62.7949,62.2197,62.3072,712136.0],["2013-09-13",62.3447,62.5823,62.1009,62.5198,494140.0],["2013-09-16",63.1638,63.2576,62.5011,62.9825,1005230.0],["2013-09-17",62.9825,63.2889,62.8825,63.0263,631691.0],["2013-09-18",63.5577,64.3331,63.5577,63.9767,1369512.0],["2013-09-19",64.1642,64.3956,64.0204,64.3206,815005.0],["2013-09-20",64.3581,64.3831,63.7016,63.8141,1373944.0],["2013-09-23",63.8016,63.9829,63.5077,63.7016,753205.0],["2013-09-24",63.6328,63.7766,63.1138,63.2076,998059.0],["2013-09-25",63.2138,63.2701,62.6824,62.6824,693882.0],["2013-09-26",62.7949,63.2139,62.7136,63.1013,539382.0],["2013-09-27",62.8262,63.0012,62.2322,62.4573,1019180.0],["2013-09-30",62.1571,62.8199,61.807,62.5385,1037303.0],["2013-10-01",62.5948,63.1826,62.4823,63.1013,688798.0],["2013-10-02",62.8762,62.9763,62.0259,62.9325,886454.0],["2013-10-03",62.7011,62.8574,61.9571,62.2134,915398.0],["2013-10-04",62.2134,62.9387,62.1009,62.7887,686711.0],["2013-10-07",62.3572,62.5698,62.1697,62.1697,495574.0],["2013-10-08",62.2009,62.3385,61.4631,61.4819,828435.0],["2013-10-09",61.5632,62.1697,61.5507,61.9633,836127.0],["2013-10-10",62.4948,63.2513,62.3072,63.2513,650857.0],["2013-10-11",63.3451,64.308,63.2263,64.283,904316.0],["2013-10-14",63.8829,64.3956,63.5202,64.2518,640427.0],["2013-10-15",63.9641,64.233,63.1826,63.1888,1044865.0],["2013-10-16",63.4952,64.3268,63.3327,64.3268,870417.0],["2013-10-17",64.1518,65.1647,63.9892,65.0834,606789.0],["2013-10-18",65.2334,65.6649,64.9083,65.5336,960509.0],["2013-10-21",65.2459,65.8149,64.902,65.6649,744991.0],["2013-10-22",65.6524,66.4402,65.6461,65.9275,998320.0],["2013-10-23",66.1213,66.8154,65.8087,66.634,875893.0],["2013-10-24",66.7591,66.8404,66.0213,66.2839,900926.0],["2013-10-25",66.2714,66.3902,65.7524,65.9963,801576.0],["2013-10-28",65.8024,66.634,65.7399,66.4965,734039.0],["2013-10-29",66.634,66.8966,66.2464,66.5902,520868.0],["2013-10-30",66.5902,66.7403,65.8962,66.0588,547466.0],["2013-10-31",66.0713,66.2714,65.7337,65.7337,715004.0],["2013-11-01",66.0025,66.3152,65.4023,65.7587,949036.0],["2013-11-04",66.0525,66.7591,65.7899,66.6278,955164.0],["2013-11-05",67.2468,67.4531,65.9525,66.9092,1427139.0],["2013-11-06",66.7591,67.3468,66.559,66.9404,1179417.0],["2013-11-07",67.0029,67.278,66.3902,66.4652,1199366.0],["2013-11-08",66.2526,67.3593,66.2276,67.3468,1059207.0],["2013-11-11",67.2218,67.6844,67.0092,67.5281,1057512.0],["2013-11-12",67.6407,68.1722,67.3406,68.1034,1068855.0],["2013-11-13",67.5719,67.747,67.0091,67.5469,1667560.0],["2013-11-14",67.8095,68.441,67.6219,67.9408,1268858.0],["2013-11-15",67.947,68.3597,67.947,68.2284,1028829.0],["2013-11-18",68.4473,68.5161,67.4594,67.6032,901447.0],["2013-11-19",67.5657,67.9095,67.1717,67.8032,933521.0],["2013-11-20",67.7032,68.3035,67.6032,67.9533,707311.0],["2013-11-21",68.0846,68.6599,68.0284,68.2534,651770.0],["2013-11-22",68.2409,68.4347,67.9908,68.2222,695838.0],["2013-11-25",68.5348,68.8599,68.2597,68.3034,681627.0],["2013-11-26",68.2722,68.4535,68.0659,68.0846,912399.0],["2013-11-27",68.1597,68.4848,68.0471,68.1159,844862.0],["2013-11-29",68.2722,68.4285,67.8032,67.897,536905.0],["2013-12-02",68.0034,68.0784,67.3781,67.6032,1522317.0],["2013-12-03",66.2839,67.847,66.2839,67.7845,1521535.0],["2013-12-04",67.1467,67.6094,66.6903,67.1592,1397804.0],["2013-12-05",67.1593,67.4469,66.8529,66.9029,1086196.0],["2013-12-06",67.3522,68.1189,67.2517,68.0938,938736.0],["2013-12-09",68.119,68.4646,67.811,68.2572,863767.0],["2013-12-10",68.1818,68.3578,67.3962,67.4465,970809.0],["2013-12-11",67.5911,67.6728,66.3404,66.3907,995842.0],["2013-12-12",66.2399,66.4284,65.9508,65.9885,808747.0],["2013-12-13",66.0262,66.5164,66.0262,66.2713,849295.0],["2013-12-16",66.5666,66.9689,66.4598,66.5415,960770.0],["2013-12-17",66.7489,67.0883,66.1456,66.4598,1103145.0],["2013-12-18",66.6546,68.3263,66.3215,68.2195,1510192.0],["2013-12-19",68.1001,68.2321,67.3774,67.8864,1572252.0],["2013-12-20",67.7984,68.4835,67.6539,68.4269,1812152.0],["2013-12-23",68.6594,68.8731,68.4897,68.7726,611873.0],["2013-12-24",68.6657,69.0994,68.5652,68.9297,467934.0],["2013-12-26",69.1056,69.2125,68.7348,69.1936,408741.0],["2013-12-27",69.1748,69.5707,69.1748,69.3508,385794.0],["2013-12-30",69.3507,69.5141,68.8166,69.5079,790885.0],["2013-12-31",69.6021,69.7215,69.1936,69.4387,616697.0],["2014-01-02",69.3884,69.3884,68.3703,68.5903,867027.0],["2014-01-03",68.7097,69.2188,68.6594,68.7348,547466.0],["2014-01-06",69.0994,69.4136,68.5526,68.7851,665851.0],["2014-01-07",69.3067,70.042,69.3067,69.7781,1583074.0],["2014-01-08",69.4576,70.0546,69.1182,69.8095,1515146.0],["2014-01-09",70.0421,70.6391,69.8284,70.482,847600.0],["2014-01-10",70.482,70.8339,69.9981,70.7271,1215793.0],["2014-01-13",70.4066,70.7271,69.621,69.7969,848252.0],["2014-01-14",70.1614,70.2054,69.5204,70.1991,1066117.0],["2014-01-15",70.3186,70.3563,69.9289,70.2746,947732.0],["2014-01-16",70.1929,70.6328,70.0986,70.3814,867157.0],["2014-01-17",70.0232,70.4191,69.8409,69.9541,1252300.0],["2014-01-21",70.5071,70.7145,69.8158,70.042,1060250.0],["2014-01-22",70.3123,70.4568,69.8095,70.1112,797274.0],["2014-01-23",70.0044,70.0044,69.0931,69.3822,1006142.0],["2014-01-24",68.408,69.1433,67.7104,67.7167,1395457.0],["2014-01-27",68.031,68.0875,67.0254,67.1825,1290501.0],["2014-01-28",67.258,68.0938,67.1888,68.0058,924655.0],["2014-01-29",67.5534,68.1692,67.39,67.7105,1133654.0],["2014-01-30",68.1064,68.2886,67.6476,67.8613,1395848.0],["2014-01-31",67.1763,68.1881,66.8243,67.9493,1923105.0],["2014-02-03",68.075,68.163,66.1205,66.2399,2492214.0],["2014-02-04",67.4276,68.0938,66.3467,66.6232,1859740.0],["2014-02-05",66.774,67.6036,66.5478,67.4025,1847354.0],["2014-02-06",67.4528,67.7168,67.1574,67.3522,1409408.0],["2014-02-07",67.6162,69.2313,67.5596,69.2062,1652958.0],["2014-02-10",69.0114,69.8158,68.8668,69.7215,1817367.0],["2014-02-11",69.4513,71.0162,69.4324,71.0099,1821148.0],["2014-02-12",70.9156,71.2487,70.6894,71.211,1631966.0],["2014-02-13",70.8967,71.8834,70.6579,71.8583,1257254.0],["2014-02-14",71.6446,71.9526,71.4435,71.896,942387.0],["2014-02-18",71.9589,72.5999,71.7263,72.5056,1400803.0],["2014-02-19",72.3108,72.845,71.5755,71.6383,1231439.0],["2014-02-20",71.8269,72.7947,71.6446,72.5999,1400803.0],["2014-02-21",72.7004,72.8073,72.1977,72.2605,819438.0],["2014-02-24",72.2982,72.8701,72.2668,72.2731,1075896.0],["2014-02-25",72.2605,72.669,71.6383,71.9777,1149169.0],["2014-02-26",71.9337,72.6627,71.7703,72.2039,1215272.0],["2014-02-27",72.2731,72.4805,71.9588,72.3359,995842.0],["2014-02-28",72.3171,73.1278,71.9337,72.4114,1333657.0],["2014-03-03",72.072,73.1152,71.7389,72.2354,1266511.0],["2014-03-04",73.0587,73.4357,72.8827,73.3415,1513321.0],["2014-03-05",73.3415,73.3415,72.4993,73.0775,965073.0],["2014-03-06",73.3838,73.4722,72.6766,72.7145,1032479.0],["2014-03-07",73.1375,73.1375,72.5818,72.9733,1166119.0],["2014-03-10",72.8471,73.2449,72.7271,72.9986,876414.0],["2014-03-11",73.0049,73.0049,72.6513,72.8281,1185676.0],["2014-03-12",72.5503,72.9418,72.3103,72.9102,884368.0],["2014-03-13",73.0806,73.2322,72.5376,72.7334,1331571.0],["2014-03-14",72.6134,73.3269,72.5124,72.8344,1318272.0],["2014-03-17",72.9607,73.4027,72.9102,73.0049,788799.0],["2014-03-18",73.0049,73.7879,72.9039,73.7563,768329.0],["2014-03-19",73.6995,73.8952,72.645,73.0302,856857.0],["2014-03-20",72.9986,73.1249,72.6134,73.0302,783323.0],["2014-03-21",73.5606,73.9205,72.304,72.3419,1688421.0],["2014-03-24",72.7144,73.087,71.4579,71.7042,1181634.0],["2014-03-25",71.982,72.3356,71.439,72.1777,720741.0],["2014-03-26",72.5629,73.207,72.3103,72.3167,821524.0],["2014-03-27",72.4745,72.8597,72.0009,72.7018,924655.0],["2014-03-28",73.0491,73.6932,72.7523,72.9544,1055556.0],["2014-03-31",73.3143,74.0404,73.0238,73.9268,943690.0],["2014-04-01",74.5077,74.5077,73.5164,74.0404,908879.0],["2014-04-02",73.9142,74.0531,73.6363,73.9773,823350.0],["2014-04-03",74.2172,74.2993,73.2385,74.1352,1123093.0],["2014-04-04",74.4256,74.9939,73.4343,73.4595,1075113.0],["2014-04-07",73.4469,73.7878,72.6955,72.8912,947863.0],["2014-04-08",72.7018,72.9355,71.6474,71.8242,1509670.0],["2014-04-09",72.2093,72.9355,71.6916,72.9165,959858.0],["2014-04-10",72.8281,72.8912,70.877,71.1233,1137957.0],["2014-04-11",70.7318,71.2369,70.1951,70.2014,1096365.0],["2014-04-14",70.4792,71.5968,70.4161,71.1801,1461169.0],["2014-04-15",71.3443,71.9378,70.4035,71.8305,993496.0],["2014-04-16",72.0893,72.4366,71.1043,71.3064,974460.0],["2014-04-17",71.1296,71.7484,70.9906,71.4516,995842.0],["2014-04-21",71.4516,72.0767,71.439,72.0641,565197.0],["2014-04-22",72.3672,72.525,72.0894,72.102,957120.0],["2014-04-23",72.1714,72.1714,71.4769,71.7926,1028959.0],["2014-04-24",71.9694,72.1714,71.6537,72.0073,912269.0],["2014-04-25",71.8052,71.9125,70.9338,71.0727,862985.0],["2014-04-28",71.5021,71.66,70.3656,71.2306,877979.0],["2014-04-29",71.3821,71.7168,70.7633,70.8328,1059337.0],["2014-04-30",70.8833,71.3822,70.675,71.3695,1753350.0],["2014-05-01",71.3064,71.3885,70.1319,70.4603,1404323.0],["2014-05-02",70.5739,71.761,70.4224,71.098,1413450.0],["2014-05-05",70.9338,71.7421,70.6813,71.66,858552.0],["2014-05-06",71.3948,72.5124,71.2306,72.1967,1411363.0],["2014-05-07",72.2788,72.885,71.5464,72.8281,1207840.0],["2014-05-08",72.8281,74.1857,72.746,73.5606,1649568.0],["2014-05-09",73.6679,74.173,72.9986,74.1099,1195976.0],["2014-05-12",74.3814,74.8423,74.2235,74.5077,963508.0],["2014-05-13",74.5014,74.6403,74.2109,74.2551,1063640.0],["2014-05-14",74.2551,74.2867,73.9078,74.0089,759072.0],["2014-05-15",73.7437,73.9962,72.8786,73.1059,1163902.0],["2014-05-16",72.986,73.529,72.6071,73.4658,1225702.0],["2014-05-19",73.2638,73.4027,72.9796,73.3143,924916.0],["2014-05-20",73.4343,73.4343,72.7145,72.8597,942517.0],["2014-05-21",73.0365,73.4469,73.0365,73.2448,678758.0],["2014-05-22",73.3143,73.3143,72.7397,72.9544,547596.0],["2014-05-23",73.0112,73.3017,72.8028,73.0554,532342.0],["2014-05-27",73.2448,73.6742,72.9544,73.5984,1037173.0],["2014-05-28",73.8005,74.091,73.4217,73.8384,1052167.0],["2014-05-29",73.8636,74.1036,73.7942,73.8763,943560.0],["2014-05-30",73.8384,74.4508,73.731,74.3182,827261.0],["2014-06-02",74.3056,74.7224,74.1162,74.5393,671457.0],["2014-06-03",74.192,74.8866,74.1541,74.6782,970679.0],["2014-06-04",74.4256,75.3727,74.3561,75.278,1052036.0],["2014-06-05",75.2495,75.4588,74.6849,75.3383,788408.0],["2014-06-06",75.3383,75.6935,75.2368,75.6491,1078634.0],["2014-06-09",75.6491,76.5372,75.5032,76.3278,1465993.0],["2014-06-10",76.0234,76.1693,75.3256,75.7696,965594.0],["2014-06-11",75.5984,75.8077,75.3637,75.5223,764027.0],["2014-06-12",75.5476,75.6618,74.704,74.9767,913703.0],["2014-06-13",75.2304,75.2304,74.4502,74.6215,614351.0],["2014-06-16",74.7928,75.9853,74.7928,74.9894,1880992.0],["2014-06-17",74.7293,75.0972,74.3931,74.6786,862724.0],["2014-06-18",74.6976,75.1797,74.2028,75.1543,821394.0],["2014-06-19",75.1797,75.37,74.6659,75.0401,876675.0],["2014-06-20",75.4651,75.4905,75.1162,75.1416,1145519.0],["2014-06-23",75.2939,75.4842,74.9197,75.1607,658419.0],["2014-06-24",74.9767,75.5793,74.7357,74.7864,743688.0],["2014-06-25",74.8815,75.7125,74.8815,75.6364,902881.0],["2014-06-26",75.6618,75.9853,75.0782,75.9092,1032740.0],["2014-06-27",75.6364,76.1439,75.6237,75.8648,645772.0],["2014-06-30",75.7506,76.0487,74.8942,75.0401,978372.0],["2014-07-01",75.3573,76.1058,75.2304,75.9789,707442.0],["2014-07-02",75.9789,76.0868,75.5413,76.036,570934.0],["2014-07-03",76.0297,76.2771,75.757,76.1946,412522.0],["2014-07-07",75.9028,76.3088,75.7633,76.2517,474844.0],["2014-07-08",76.2644,76.2644,75.5412,75.9789,936520.0],["2014-07-09",76.3786,76.3786,75.4969,75.7823,833128.0],["2014-07-10",74.9513,75.5603,74.8689,75.4017,996494.0],["2014-07-11",75.4651,75.7696,75.3129,75.7125,628171.0],["2014-07-14",76.1185,76.2136,75.4334,75.7887,495705.0],["2014-07-15",75.4968,76.0233,75.1733,75.5032,624651.0],["2014-07-16",75.8965,75.8965,75.186,75.5032,712266.0],["2014-07-17",75.2304,75.4207,74.5263,74.5961,736777.0],["2014-07-18",74.7357,75.5793,74.3614,75.2368,1114097.0],["2014-07-21",74.8308,75.0719,74.298,74.7484,765852.0],["2014-07-22",74.9577,75.4524,74.9577,75.0021,641600.0],["2014-07-23",75.0147,75.3129,74.9259,75.2368,660896.0],["2014-07-24",74.9197,75.5032,74.9197,75.1607,794145.0],["2014-07-25",75.1607,75.2622,74.8245,75.0846,606267.0],["2014-07-28",75.1987,75.5032,74.6469,75.37,545380.0],["2014-07-29",75.351,75.6935,75.0592,75.3954,731171.0],["2014-07-30",75.5476,75.8077,75.0148,75.7252,1262600.0],["2014-07-31",75.0846,75.8013,73.5432,73.7335,1222573.0],["2014-08-01",73.4797,74.0569,72.9405,73.6319,993887.0],["2014-08-04",73.5622,74.2663,72.9342,74.1394,891930.0],["2014-08-05",74.0569,74.4502,73.3211,73.4734,1101972.0],["2014-08-06",73.2196,73.9047,73.0293,73.467,846166.0],["2014-08-07",73.892,73.892,72.5409,72.8073,825827.0],["2014-08-08",73.0293,73.8349,72.5663,73.8032,912399.0],["2014-08-11",73.9301,74.2155,73.67,73.9745,990888.0],["2014-08-12",73.8603,74.5517,73.8159,74.0697,995451.0],["2014-08-13",74.4946,74.6849,74.1901,74.6849,729346.0],["2014-08-14",74.7737,75.148,74.6786,74.8879,335859.0],["2014-08-15",75.0211,75.3636,73.8286,74.3868,826218.0],["2014-08-18",74.7357,74.9767,74.6278,74.7864,583711.0],["2014-08-19",74.7928,75.0402,74.4566,74.9894,511611.0],["2014-08-20",74.761,74.964,74.0887,74.6215,981761.0],["2014-08-21",74.8308,74.9069,74.3804,74.5517,830912.0],["2014-08-22",74.6152,74.6152,74.0316,74.1965,531429.0],["2014-08-25",74.5644,74.8308,74.3551,74.5073,400006.0],["2014-08-26",74.4883,74.7547,74.3551,74.6786,547074.0],["2014-08-27",74.6088,74.704,73.9935,74.1141,860508.0],["2014-08-28",74.0379,74.1331,73.7144,73.8857,643816.0],["2014-08-29",74.1077,74.3614,73.7208,74.3234,860117.0],["2014-09-02",74.4058,74.558,73.9745,74.1204,1010445.0],["2014-09-03",74.4756,74.501,74.1521,74.2599,902751.0],["2014-09-04",74.5327,74.742,73.7398,73.8476,672500.0],["2014-09-05",73.9145,74.0739,73.188,74.0675,1044996.0],["2014-09-08",74.1822,74.3097,73.3027,73.3792,1100407.0],["2014-09-09",73.4302,73.768,72.9905,73.6405,1797158.0],["2014-09-10",73.8508,73.9145,73.2263,73.3091,921265.0],["2014-09-11",73.0478,73.4429,72.5698,73.4111,1003404.0],["2014-09-12",73.4238,73.5258,72.1173,72.4678,1339263.0],["2014-09-15",72.5061,72.8247,72.0281,72.6909,865462.0],["2014-09-16",72.538,72.9267,72.2767,72.8375,1274204.0],["2014-09-17",72.9076,73.2199,72.6208,72.9841,901056.0],["2014-09-18",73.1243,73.4238,73.0669,73.2964,1079938.0],["2014-09-19",73.7552,73.7616,72.3978,72.4615,1830666.0],["2014-09-22",72.334,72.3595,71.4737,71.856,1270032.0],["2014-09-23",71.6075,71.9516,71.4864,71.7796,931956.0],["2014-09-24",71.8815,72.5698,71.684,72.4742,1093497.0],["2014-09-25",72.4041,72.7228,72.2321,72.5061,2313854.0],["2014-09-26",72.5252,72.9777,72.5188,72.7292,1325313.0],["2014-09-29",72.2576,72.965,72.2576,72.8757,1010315.0],["2014-09-30",72.8757,72.8821,72.487,72.5316,2185169.0],["2014-10-01",72.6718,72.6973,72.0026,72.3978,1928059.0],["2014-10-02",72.4424,72.9203,72.0472,72.7292,1024787.0],["2014-10-03",73.2263,74.0165,73.0414,73.8253,1331832.0],["2014-10-06",79.3508,80.0199,77.783,79.6503,16905462.0],["2014-10-07",79.5228,82.2696,79.064,81.5749,7501413.0],["2014-10-08",81.0842,82.7986,81.0651,82.7858,3710354.0],["2014-10-09",82.5054,82.9834,81.3136,81.5367,3711267.0],["2014-10-10",81.0077,82.123,81.0077,81.4921,2958192.0],["2014-10-13",81.4028,81.5877,80.192,80.192,2299773.0],["2014-10-14",80.5106,81.3136,79.6758,79.7076,2417245.0],["2014-10-15",78.6752,79.7267,77.1839,79.3635,3895494.0],["2014-10-16",78.261,78.7963,76.6613,76.9736,3575802.0],["2014-10-17",77.3751,78.057,76.9609,77.579,2527156.0],["2014-10-20",77.7511,78.4012,77.528,78.1717,2488042.0],["2014-10-21",78.6943,79.1404,78.108,78.586,2770184.0],["2014-10-22",78.8664,79.5738,78.5541,78.8473,2518029.0],["2014-10-23",79.6885,80.0008,79.4591,79.663,1474337.0],["2014-10-24",79.7076,80.2175,79.6503,80.1283,1176679.0],["2014-10-27",80.0072,80.4469,79.9371,80.1729,1113445.0],["2014-10-28",80.6445,80.7528,80.1537,80.6317,1224399.0],["2014-10-29",80.5871,81.0205,80.3067,80.7911,1012922.0],["2014-10-30",80.4533,81.2945,80.0263,81.269,1499631.0],["2014-10-31",82.4289,82.4289,81.4921,82.021,1722189.0],["2014-11-03",81.9191,82.0083,80.8548,81.2053,1421272.0],["2014-11-04",82.5309,83.5824,80.2621,80.517,2038491.0],["2014-11-05",80.8166,81.8044,80.8166,81.0779,1773298.0],["2014-11-06",81.2627,81.5622,80.6126,81.5303,1228310.0],["2014-11-07",81.6004,81.7024,79.8861,80.0072,1686596.0],["2014-11-10",80.1729,81.7853,80.0327,81.7661,1285938.0],["2014-11-11",81.7661,82.1676,81.4092,82.0593,965725.0],["2014-11-12",81.7151,82.4863,81.7151,82.4353,1305104.0],["2014-11-13",82.6902,82.7093,82.2059,82.4098,995973.0],["2014-11-14",82.2632,82.652,82.0274,82.3397,1037303.0],["2014-11-17",82.3397,82.926,82.1421,82.5564,1060641.0],["2014-11-18",82.5564,83.5825,82.3716,83.4486,1398065.0],["2014-11-19",83.4932,83.5315,82.4608,82.9196,1426748.0],["2014-11-20",82.926,83.1172,82.2377,83.1045,1265468.0],["2014-11-21",83.8501,83.9903,82.8432,83.0917,1669125.0],["2014-11-24",83.3785,83.5761,82.8241,83.557,909400.0],["2014-11-25",83.506,86.2081,83.506,85.864,2809298.0],["2014-11-26",87.2151,90.2933,87.1769,90.0256,3873720.0],["2014-11-28",90.1913,90.7075,89.2034,89.4329,1132741.0],["2014-12-01",89.2417,90.2168,88.4642,89.9555,1717496.0],["2014-12-02",89.9364,90.2678,89.3628,89.8726,1704588.0],["2014-12-03",89.7133,89.7324,89.1589,89.4584,1132350.0],["2014-12-04",89.5667,90.8541,89.1461,89.656,1556476.0],["2014-12-05",89.6113,89.6942,88.4004,88.6809,1111881.0],["2014-12-08",88.8793,90.1275,88.6873,89.4682,1623492.0],["2014-12-09",88.5913,89.3145,87.9768,89.2569,1550740.0],["2014-12-10",89.0521,89.1737,87.3815,87.4648,1284634.0],["2014-12-11",87.6888,89.1353,87.6888,88.3417,1478900.0],["2014-12-12",87.7016,88.7065,87.4648,87.6824,2000681.0],["2014-12-15",88.1624,88.2648,86.4278,86.8887,1727405.0],["2014-12-16",86.6135,87.1191,85.7686,85.7942,1658303.0],["2014-12-17",86.4407,87.7528,86.0758,87.5608,2105115.0],["2014-12-18",88.4825,89.8906,88.0472,89.8842,2101856.0],["2014-12-19",90.3643,90.5307,89.2826,89.4874,2014762.0],["2014-12-22",89.1737,89.8522,88.9625,89.609,1063119.0],["2014-12-23",90.2234,90.4411,88.22,88.6233,1533269.0],["2014-12-24",88.9305,90.3002,88.6809,89.545,458546.0],["2014-12-26",89.7178,90.2363,89.0969,89.1866,724131.0],["2014-12-29",88.9241,89.4682,88.7513,89.3594,884498.0],["2014-12-30",89.3146,90.3515,89.3146,89.5642,916832.0],["2014-12-31",89.7562,90.6907,88.9497,89.0713,1175245.0],["2015-01-02",89.7818,90.1722,89.2121,89.5194,1838880.0],["2015-01-05",89.609,91.1707,89.3721,90.0698,1812934.0],["2015-01-06",90.5691,90.7803,89.1289,89.897,3015559.0],["2015-01-07",90.1978,92.15,90.1978,92.0028,1795072.0],["2015-01-08",92.7965,93.923,92.6109,93.6798,1748005.0],["2015-01-09",92.8797,93.3534,92.3933,92.5725,1177983.0],["2015-01-12",92.6813,92.8221,91.5164,91.8876,1154906.0],["2015-01-13",92.8285,93.2253,90.0762,90.7099,2202900.0],["2015-01-14",89.8458,90.6587,88.9561,90.1274,2205508.0],["2015-01-15",90.6011,90.9531,89.9098,90.0378,1555825.0],["2015-01-16",89.8586,90.185,89.0265,89.8522,1745006.0],["2015-01-20",90.4475,90.9147,89.0265,89.7882,1588811.0],["2015-01-21",90.6395,91.606,89.7882,91.4332,1658955.0],["2015-01-22",91.4332,93.1549,91.1323,92.9181,1339263.0],["2015-01-23",92.3228,92.4828,91.6188,91.7852,1070029.0],["2015-01-26",91.3755,91.894,90.6779,91.8428,947732.0],["2015-01-27",91.0747,91.5292,90.2746,91.0299,1017094.0],["2015-01-28",91.4524,91.9068,89.9546,90.1338,1449695.0],["2015-01-29",89.993,90.025,88.8089,89.8074,1570949.0],["2015-01-30",89.0009,89.6026,88.3353,88.3801,2087645.0],["2015-02-02",88.0152,89.481,87.0615,89.3017,1909285.0],["2015-02-03",90.057,90.7867,89.5642,90.3963,1269119.0],["2015-02-04",90.0186,90.3258,89.0329,89.5578,1967565.0],["2015-02-05",92.0156,93.5966,91.574,92.9949,2327935.0],["2015-02-06",93.0653,93.7822,91.2795,91.734,2172783.0],["2015-02-09",91.67,91.67,89.8202,90.217,1482029.0],["2015-02-10",90.4987,91.1643,90.2938,90.7675,1268989.0],["2015-02-11",90.9403,91.3051,89.9738,90.7803,1269119.0],["2015-02-12",92.342,92.6237,91.0043,91.5228,1751655.0],["2015-02-13",91.2924,92.0732,90.9467,91.9836,1055556.0],["2015-02-17",91.9708,92.3421,91.702,92.054,1239132.0],["2015-02-18",92.054,92.1692,91.4908,92.0988,920222.0],["2015-02-19",91.8108,91.9132,91.3244,91.7788,1617234.0],["2015-02-20",91.6508,93.1421,91.5356,93.1357,2049965.0],["2015-02-23",93.1037,94.4094,92.9693,94.0126,1449174.0],["2015-02-24",94.1662,95.4592,94.0254,95.1775,1731316.0],["2015-02-25",95.1775,95.2672,94.5055,94.7999,1372510.0],["2015-02-26",94.7935,95.2095,94.3903,95.0751,1296759.0],["2015-02-27",95.3056,95.3056,93.7502,93.9102,1556085.0],["2015-03-02",93.9102,94.9919,93.9102,94.7551,1086196.0],["2015-03-03",94.3647,94.3647,93.2125,93.6158,969115.0],["2015-03-04",93.6158,95.1775,93.2254,94.9599,2041229.0],["2015-03-05",95.2095,95.9968,95.0431,95.6896,1292066.0],["2015-03-06",94.7899,95.1048,92.8684,93.1061,1838228.0],["2015-03-09",93.2925,93.7167,92.7142,93.3182,1529357.0],["2015-03-10",92.5599,92.7142,91.506,91.506,1879558.0],["2015-03-11",91.4738,91.9044,90.5099,90.6063,2198076.0],["2015-03-12",90.9469,92.1165,90.8055,91.9237,1420751.0],["2015-03-13",91.9237,92.0908,90.5034,91.1589,1201452.0],["2015-03-16",91.5831,92.862,91.4417,91.4417,3055455.0],["2015-03-17",91.2489,91.4996,90.4585,90.9662,2410465.0],["2015-03-18",90.5227,93.2411,90.0793,92.8684,2560533.0],["2015-03-19",93.0805,93.3182,92.5021,93.1383,2010460.0],["2015-03-20",93.7038,94.1344,92.9776,93.0033,2721422.0],["2015-03-23",93.119,93.8066,92.7784,93.5046,1194411.0],["2015-03-24",93.9352,95.0726,92.6306,92.6691,1697156.0],["2015-03-25",92.8684,93.3632,91.6409,91.6473,4380768.0],["2015-03-26",91.416,92.6756,91.2553,92.0329,1340176.0],["2015-03-27",92.2771,93.3054,92.2386,92.9198,1301062.0],["2015-03-30",93.2925,93.8323,93.1254,93.5946,848252.0],["2015-03-31",93.4146,93.8709,92.2514,92.2771,1381637.0],["2015-04-01",92.3028,92.3028,90.5291,91.2232,1560779.0],["2015-04-02",91.3839,91.8401,90.632,90.7605,1410451.0],["2015-04-06",90.0472,91.5638,89.8415,90.9083,2078257.0],["2015-04-07",91.4288,91.898,90.3878,90.4263,1156210.0],["2015-04-08",90.9855,91.3003,90.3942,90.8441,899622.0],["2015-04-09",90.7091,91.6538,90.4392,91.5831,876936.0],["2015-04-10",91.5574,92.5792,91.3774,92.0329,991931.0],["2015-04-13",92.0329,92.8491,91.4353,91.5445,1132741.0],["2015-04-14",91.416,91.7116,90.24,90.8119,1364036.0],["2015-04-15",91.1075,91.4674,90.3428,90.4906,1389851.0],["2015-04-16",90.4842,92.0137,90.4842,91.506,1632097.0],["2015-04-17",90.7091,91.2296,90.1307,90.9533,1448391.0],["2015-04-20",91.5574,92.727,91.5188,92.682,1712672.0],["2015-04-21",92.9391,93.8837,92.7206,93.5496,2094424.0],["2015-04-22",93.4275,93.6331,92.4635,92.7527,1431964.0],["2015-04-23",92.1807,93.164,92.0458,92.7655,1053340.0],["2015-04-24",92.6627,93.2925,92.1358,92.7527,732475.0],["2015-04-27",92.8812,92.9198,91.0433,91.281,1083719.0],["2015-04-28",91.2746,92.1036,89.9829,92.0715,1215663.0],["2015-04-29",91.4803,91.9944,90.5934,91.371,1530922.0],["2015-04-30",91.371,91.371,90.0022,90.5292,1711889.0],["2015-05-01",90.6448,91.4739,90.6448,91.3775,1015139.0],["2015-05-04",91.808,92.9005,91.7052,92.5021,1333657.0],["2015-05-05",92.5406,92.5406,90.9661,91.2553,1399108.0],["2015-05-06",91.371,91.5959,90.3042,90.6641,1722581.0],["2015-05-07",90.934,93.0226,90.934,91.7695,1524403.0],["2015-05-08",92.0008,92.2257,90.7926,91.2618,2006548.0],["2015-05-11",90.8891,92.0265,90.6834,90.9855,1882426.0],["2015-05-12",90.2014,90.7798,89.3531,89.4302,2244622.0],["2015-05-13",89.9765,89.9765,88.7619,89.2375,1806676.0],["2015-05-14",89.8158,90.6898,89.4045,90.6384,1056469.0],["2015-05-15",90.6063,90.9212,90.3235,90.9212,1052297.0],["2015-05-18",90.8376,91.326,90.5356,91.0047,956207.0],["2015-05-19",90.8376,91.3389,90.6705,90.8826,1098712.0],["2015-05-20",90.7798,91.2939,90.6448,90.8569,837040.0],["2015-05-21",90.7605,91.6988,90.5806,91.5188,1138087.0],["2015-05-22",91.4353,91.898,91.0047,91.2168,1054122.0],["2015-05-26",90.9405,91.2104,89.9251,90.15,1356604.0],["2015-05-27",90.1886,91.1975,89.9058,90.9662,768329.0],["2015-05-28",90.7798,91.4739,90.2143,90.889,1231178.0],["2015-05-29",90.8377,91.2939,90.0858,90.2978,1569254.0],["2015-06-01",90.8698,91.2039,89.8351,90.497,1230005.0],["2015-06-02",89.9765,90.7541,89.3981,90.2978,1408626.0],["2015-06-03",90.3299,90.6384,89.848,90.3428,1213056.0],["2015-06-04",89.8672,90.4777,89.6487,90.0921,1068073.0],["2015-06-05",90.0018,90.4665,89.7114,90.3761,1299106.0],["2015-06-08",90.5698,90.9635,90.0147,90.0793,1366904.0],["2015-06-09",89.905,90.1825,88.9498,89.0208,1702632.0],["2015-06-10",89.137,90.5375,88.9821,90.389,1953092.0],["2015-06-11",90.7569,91.1893,90.4471,90.9118,1286068.0],["2015-06-12",90.5375,90.7118,90.0599,90.0986,1291414.0],["2015-06-15",89.6468,90.189,88.8723,89.4403,1736922.0],["2015-06-16",89.337,90.0212,88.9433,89.8663,1174593.0],["2015-06-17",90.1954,90.4536,89.763,90.2019,848383.0],["2015-06-18",90.3955,91.1764,90.3955,90.8796,1228440.0],["2015-06-19",90.8021,91.8993,90.8021,91.5379,2542671.0],["2015-06-22",92.2607,92.6351,91.9251,92.2736,1577859.0],["2015-06-23",92.3446,92.8351,92.1381,92.4027,1220878.0],["2015-06-24",92.1704,92.2865,91.454,91.454,1335613.0],["2015-06-25",91.512,91.8799,91.0603,91.5895,1185024.0],["2015-06-26",91.8412,91.9767,91.1829,91.6734,1083849.0],["2015-06-29",91.9703,92.777,91.4669,91.5056,1523099.0],["2015-06-30",92.293,92.293,91.2152,91.4217,1342523.0],["2015-07-01",92.3317,92.7189,91.7508,92.435,1297803.0],["2015-07-02",92.848,92.9255,91.7444,92.4091,1456214.0],["2015-07-06",91.525,92.6415,91.3894,92.0671,1839271.0],["2015-07-07",92.3124,92.6093,91.2539,92.4479,1273291.0],["2015-07-08",91.9961,92.2865,90.8537,91.0925,1503542.0],["2015-07-09",92.1252,92.4995,91.512,91.5379,911487.0],["2015-07-10",92.4221,93.5322,92.0994,93.1127,1472251.0],["2015-07-13",93.3321,94.2744,93.1126,94.1969,1239653.0],["2015-07-14",94.4228,95.1005,94.0937,95.0231,1078503.0],["2015-07-15",95.0876,95.5136,94.61,94.7133,999363.0],["2015-07-16",95.1263,95.733,94.8101,95.52,814484.0],["2015-07-17",95.52,95.6685,95.0553,95.5523,750076.0],["2015-07-20",95.8105,95.8105,95.1199,95.6233,594142.0],["2015-07-21",95.5136,96.1203,94.752,95.2038,1125049.0],["2015-07-22",95.2619,95.7201,95.178,95.5265,816048.0],["2015-07-23",95.6362,96.1202,95.2167,95.6297,931956.0],["2015-07-24",95.5329,95.9395,94.9521,95.0682,938997.0],["2015-07-27",94.9198,94.9714,94.2292,94.4422,1177071.0],["2015-07-28",94.9908,96.785,94.61,96.7334,1525968.0],["2015-07-29",96.8044,98.1533,96.5591,98.0952,1897551.0],["2015-07-30",97.9532,98.4179,97.7273,98.1017,1359863.0],["2015-07-31",98.4953,98.6696,98.0242,98.1985,1325443.0],["2015-08-03",97.9661,98.5922,97.4885,98.3792,1807588.0],["2015-08-04",98.4372,98.7728,97.7531,98.3275,1295586.0],["2015-08-05",99.2763,100.0249,98.1468,99.3021,1702763.0],["2015-08-06",98.9213,98.9794,95.9589,96.9335,2516464.0],["2015-08-07",96.7786,96.7786,94.6874,96.1138,1933144.0],["2015-08-10",97.069,97.353,96.5527,97.0044,1584378.0],["2015-08-11",96.2622,96.7398,95.0424,95.9073,1506150.0],["2015-08-12",95.7072,95.7137,94.042,95.4749,2123760.0],["2015-08-13",95.3781,95.7072,94.7133,95.2619,957511.0],["2015-08-14",95.1393,95.8363,94.8165,95.6943,865332.0],["2015-08-17",95.2941,95.9395,94.8746,95.9073,804314.0],["2015-08-18",95.5846,95.8234,94.6875,94.9263,1233264.0],["2015-08-19",94.6036,95.1263,93.6871,94.5584,1326616.0],["2015-08-20",94.0098,94.0937,92.6286,92.6673,2050486.0],["2015-08-21",92.151,92.8868,91.5701,91.596,2344102.0],["2015-08-24",89.3693,89.3693,86.1616,89.195,3805271.0],["2015-08-25",91.0474,91.5702,88.8207,88.8207,2885570.0],["2015-08-26",90.2019,90.5698,88.2592,90.3181,1996118.0],["2015-08-27",91.1055,92.3188,90.673,92.2607,1555825.0],["2015-08-28",91.9251,92.364,91.3443,92.1833,1096626.0],["2015-08-31",92.1123,92.6996,90.6085,91.0151,1315665.0],["2015-09-01",89.3887,89.8598,86.6715,87.0587,2336018.0],["2015-09-02",87.9236,88.4206,86.9555,88.2399,1526098.0],["2015-09-03",88.4206,89.2144,87.7881,88.1172,1337047.0],["2015-09-04",87.7866,88.1496,86.3345,87.0735,1534051.0],["2015-09-08",88.0005,89.4785,87.6829,89.4721,1802895.0],["2015-09-09",90.25,90.7426,87.9227,88.0977,1093627.0],["2015-09-10",88.2209,88.5127,87.3847,87.644,1454910.0],["2015-09-11",87.4949,88.6682,87.0735,88.1496,1263121.0],["2015-09-14",88.2793,88.4154,87.6699,88.3312,1497154.0],["2015-09-15",88.4219,89.3425,88.1497,88.9276,735865.0],["2015-09-16",89.135,90.2111,88.9016,90.0231,1230396.0],["2015-09-17",89.9842,91.6178,89.8805,90.626,1408756.0],["2015-09-18",89.8416,90.3602,89.5369,89.673,2718945.0],["2015-09-21",90.1528,90.9371,89.7833,90.1787,1362862.0],["2015-09-22",89.2257,89.7832,88.8433,89.6276,1014617.0],["2015-09-23",89.498,90.3991,89.1155,90.2889,1350346.0],["2015-09-24",89.6082,90.1787,89.2581,90.0036,1612931.0],["2015-09-25",90.2564,91.0538,87.7801,88.2598,1449174.0],["2015-09-28",87.6959,87.7996,83.5405,84.5324,2717510.0],["2015-09-29",84.2082,85.4399,83.5924,84.85,1892205.0],["2015-09-30",85.7511,86.6522,85.1806,85.9974,1309537.0],["2015-10-01",85.8872,86.1076,84.4157,85.6928,1714236.0],["2015-10-02",84.8889,87.8061,84.4027,87.7542,1909806.0],["2015-10-05",88.37,89.0053,88.0653,88.8044,1772777.0],["2015-10-06",88.6747,88.746,86.1724,87.2485,1880731.0],["2015-10-07",87.8385,88.9859,86.9763,88.9664,1381115.0],["2015-10-08",88.7395,89.0183,87.5921,88.8886,890235.0],["2015-10-09",88.8757,89.6212,88.7136,89.3035,904316.0],["2015-10-12",89.1414,90.0749,88.9859,89.7573,558939.0],["2015-10-13",89.1869,89.7768,88.5645,88.7525,681887.0],["2015-10-14",88.6683,89.336,87.8904,88.007,740298.0],["2015-10-15",88.5386,88.8692,87.832,88.8562,1267033.0],["2015-10-16",89.3619,90.5287,88.934,90.4704,935868.0],["2015-10-19",90.3667,90.814,89.9972,90.7232,606528.0],["2015-10-20",90.3018,91.1057,90.3018,90.6,797013.0],["2015-10-21",91.0927,91.2483,89.5304,90.6,960249.0],["2015-10-22",90.9631,91.5076,89.2257,89.7508,1203799.0],["2015-10-23",90.0685,91.5594,89.3943,90.8982,1632097.0],["2015-10-26",90.8464,91.0603,90.2889,90.6908,974982.0],["2015-10-27",90.6519,91.4493,90.6389,91.2418,660505.0],["2015-10-28",91.4428,92.0392,90.3148,92.0327,977459.0],["2015-10-29",92.0521,93.193,92.0521,92.8495,1050602.0],["2015-10-30",92.7846,93.3421,92.3892,92.3892,1431312.0],["2015-11-02",93.0051,94.0293,92.7393,93.8737,1387504.0],["2015-11-03",93.6793,95.0989,93.2384,95.0536,1658694.0],["2015-11-04",97.8864,98.4634,96.5964,97.8929,1930406.0],["2015-11-05",98.2105,98.9106,97.9512,98.6902,1507454.0],["2015-11-06",98.3143,99.0857,98.23,98.8588,1238740.0],["2015-11-09",98.8718,99.0274,98.1003,98.8005,1057512.0],["2015-11-10",98.7032,99.0209,98.3726,98.606,931044.0],["2015-11-11",98.7227,99.345,98.4569,98.5087,877066.0],["2015-11-12",97.7632,98.4893,96.175,96.2204,1205754.0],["2015-11-13",96.2787,97.0826,95.9416,96.3825,908357.0],["2015-11-16",96.4538,97.7957,96.3176,97.7503,1107578.0],["2015-11-17",97.7568,98.405,97.0372,97.8605,958684.0],["2015-11-18",98.029,98.3337,97.5429,98.2365,1474728.0],["2015-11-19",97.9707,98.1522,96.927,97.2122,1215011.0],["2015-11-20",97.7049,98.8329,97.2122,98.029,1697678.0],["2015-11-23",98.0874,98.5671,97.5234,97.8346,763766.0],["2015-11-24",95.8379,97.7049,95.8379,97.5947,860247.0],["2015-11-25",97.5818,97.854,96.9983,97.316,973678.0],["2015-11-27",97.7827,98.6643,97.303,98.0744,841864.0],["2015-11-30",98.2624,98.5282,97.3872,97.4002,1340828.0],["2015-12-01",97.9513,99.0663,97.9513,98.969,1425966.0],["2015-12-02",99.1116,99.1829,98.2559,98.392,1040563.0],["2015-12-03",98.5736,98.8134,96.8168,97.1928,1469774.0],["2015-12-04",97.3548,100.4016,97.3095,100.3562,1390242.0],["2015-12-07",100.0386,100.3563,99.0533,99.5848,1595851.0],["2015-12-08",100.262,100.7568,99.2398,100.7177,2027148.0],["2015-12-09",100.327,101.258,98.7059,99.5262,1782686.0],["2015-12-10",99.4351,100.7763,98.9924,100.4898,1220226.0],["2015-12-11",99.3309,100.1968,98.2762,98.7515,1140564.0],["2015-12-14",99.2724,100.0536,98.2762,99.7346,1682163.0],["2015-12-15",100.3205,101.2385,99.5914,99.7997,2002767.0],["2015-12-16",100.6525,101.6356,99.6955,101.4924,1507714.0],["2015-12-17",101.6357,102.5406,101.1409,101.5054,1603152.0],["2015-12-18",100.9456,101.2971,99.6825,99.689,2315679.0],["2015-12-21",100.1317,100.6526,99.3895,99.995,1043431.0],["2015-12-22",100.6526,101.1539,99.1617,100.5028,1441742.0],["2015-12-23",101.0953,101.5901,100.6461,101.4794,853467.0],["2015-12-24",101.4599,101.9286,101.2255,101.5054,351504.0],["2015-12-28",101.2971,101.4208,100.7958,101.1539,780324.0],["2015-12-29",101.9937,102.0654,101.4403,101.9091,1261035.0],["2015-12-30",102.0133,102.1435,100.9195,101.1929,1478770.0],["2015-12-31",100.7372,101.2059,100.314,100.3205,1418143.0],["2016-01-04",98.0614,98.6017,95.0665,96.3231,3668763.0],["2016-01-05",96.7788,97.4624,96.2254,96.6291,1408495.0],["2016-01-06",94.9493,96.1798,94.3569,95.6655,2312941.0],["2016-01-07",94.09,94.7345,93.3803,94.0965,2068609.0],["2016-01-08",94.5262,95.06,92.4688,92.6837,1658825.0],["2016-01-11",93.159,93.3933,90.6524,91.8959,1672254.0],["2016-01-12",92.7097,93.4454,91.3946,92.7423,1267945.0],["2016-01-13",93.3998,94.0184,91.7462,92.0457,1719060.0],["2016-01-14",92.2345,94.9103,92.0522,94.6694,2267178.0],["2016-01-15",92.6772,94.0835,92.2605,92.7293,2353098.0],["2016-01-19",93.6407,93.9793,92.0457,92.7748,1640702.0],["2016-01-20",91.7006,92.4233,89.6433,91.7071,1725970.0],["2016-01-21",91.7332,92.5144,90.5808,92.2215,1458561.0],["2016-01-22",93.3412,94.3959,93.1459,94.2462,1130655.0],["2016-01-25",94.4806,95.5093,94.2006,94.3374,1270683.0],["2016-01-26",94.2527,94.9624,93.5366,94.7345,1011358.0],["2016-01-27",94.8126,96.4728,94.3504,95.0796,1280332.0],["2016-01-28",95.4507,95.672,92.2931,92.6316,1886468.0],["2016-01-29",93.3022,94.6434,93.1004,94.6434,2189471.0],["2016-02-01",93.823,95.353,91.4923,95.0665,2048791.0],["2016-02-02",94.3504,94.9884,93.6928,94.435,1962349.0],["2016-02-03",95.7046,95.7046,90.8672,91.8503,3030162.0],["2016-02-04",91.4532,91.7918,89.461,89.7865,2363398.0],["2016-02-05",89.5196,89.8125,87.7031,88.0547,1600414.0],["2016-02-08",87.3971,87.8659,84.5,86.5117,2417767.0],["2016-02-09",84.3633,88.1394,84.3112,87.4623,2217764.0],["2016-02-10",88.6863,90.6394,88.4714,88.6342,1466253.0],["2016-02-11",88.3021,88.7774,87.3776,88.1068,2071999.0],["2016-02-12",89.1094,91.1147,88.7969,91.0235,2119197.0],["2016-02-16",91.922,92.7683,91.4662,92.5274,1817888.0],["2016-02-17",93.3022,93.8881,92.4884,93.823,996885.0],["2016-02-18",94.077,94.2723,92.9246,93.2176,982022.0],["2016-02-19",93.3347,94.4025,92.6967,94.3374,1190761.0],["2016-02-22",94.8126,95.2488,94.3894,94.8452,849817.0],["2016-02-23",95.0405,95.7501,94.728,95.353,1338611.0],["2016-02-24",94.4025,96.2905,94.2267,96.0106,1224138.0],["2016-02-25",96.1863,96.9936,95.633,96.7918,1077591.0],["2016-02-26",97.0067,97.7684,96.9546,97.4233,1601979.0],["2016-02-29",97.1955,97.7359,95.8543,95.9975,1943184.0],["2016-03-01",96.7463,97.7359,95.8543,97.7359,1848919.0],["2016-03-02",97.5405,98.439,97.1694,98.1265,1501586.0],["2016-03-03",98.0809,98.0809,96.3752,97.3322,1241087.0],["2016-03-04",97.5601,97.5601,96.5574,97.1043,1409669.0],["2016-03-07",96.9285,97.2541,96.2905,96.7983,1261035.0],["2016-03-08",96.5106,96.8703,95.837,96.2556,1134176.0],["2016-03-09",96.5825,96.7264,95.3335,96.2032,1569384.0],["2016-03-10",96.5825,97.413,96.2882,97.1188,1589723.0],["2016-03-11",97.5242,98.1782,96.9357,97.9493,1721277.0],["2016-03-14",97.5046,98.8976,97.5046,98.5902,958554.0],["2016-03-15",97.897,98.4463,97.4392,97.6289,1274204.0],["2016-03-16",97.6746,98.1455,96.9161,97.9493,1180461.0],["2016-03-17",97.7793,97.897,95.5558,96.5956,1483464.0],["2016-03-18",97.1384,98.3875,95.8501,98.2502,2751670.0],["2016-03-21",98.2109,98.394,97.4588,97.5504,1151907.0],["2016-03-22",97.3869,98.1782,97.0076,97.7989,1306668.0],["2016-03-23",97.8643,98.1913,97.4785,97.5962,706138.0],["2016-03-24",97.1057,97.6223,96.6152,97.5242,838213.0],["2016-03-28",97.8054,97.8054,96.9553,97.4588,916311.0],["2016-03-29",97.5766,99.218,97.1711,99.0872,923351.0],["2016-03-30",99.7084,99.9373,98.9956,99.7542,930522.0],["2016-03-31",99.5319,99.8981,98.9891,99.2834,1166901.0],["2016-04-01",98.9041,100.5455,98.5575,100.3755,1150212.0],["2016-04-04",100.7025,102.0038,100.4147,101.3107,1158166.0],["2016-04-05",100.7286,101.9907,99.7673,99.9635,1418013.0],["2016-04-06",99.9635,101.6703,99.7542,101.6376,1066900.0],["2016-04-07",101.2583,101.7357,100.5193,101.3826,1221139.0],["2016-04-08",102.0169,102.2523,100.7351,101.1275,1092584.0],["2016-04-11",101.121,101.7553,100.4147,100.6501,1408495.0],["2016-04-12",100.9706,103.279,100.8856,103.109,1460778.0],["2016-04-13",103.7303,104.1226,103.0044,103.9657,1001188.0],["2016-04-14",103.9264,104.2207,103.1809,103.449,943690.0],["2016-04-15",103.4622,104.1423,102.7363,104.0769,934564.0],["2016-04-18",103.7564,104.2992,103.436,104.2927,1031306.0],["2016-04-19",104.3057,104.3057,103.0763,103.3183,936780.0],["2016-04-20",103.5537,104.5411,103.3509,103.7956,1156079.0],["2016-04-21",103.7826,104.6066,103.2463,103.8022,1136262.0],["2016-04-22",104.0115,104.6262,103.449,104.5542,579018.0],["2016-04-25",104.345,104.8027,104.0442,104.8027,704834.0],["2016-04-26",104.9597,105.2148,104.26,104.3385,986585.0],["2016-04-27",104.4496,105.8425,104.26,105.5809,861681.0],["2016-04-28",105.0251,106.5815,104.5804,105.8949,1663649.0],["2016-04-29",105.2932,105.4959,104.5085,105.4567,1752307.0],["2016-05-02",105.0709,106.0976,103.0632,105.2213,1665474.0],["2016-05-03",105.2017,105.5286,104.273,104.9139,1721668.0],["2016-05-04",104.5935,106.1041,104.1488,105.679,2090122.0],["2016-05-05",106.6404,108.5303,105.2409,108.0398,2377349.0],["2016-05-06",106.5946,107.9025,106.248,107.7979,2015544.0],["2016-05-09",108.0137,109.2104,107.7194,108.5434,1875516.0],["2016-05-10",108.4584,110.0736,107.9483,109.629,1602240.0],["2016-05-11",109.7205,110.5706,109.23,109.2431,1059077.0],["2016-05-12",109.6289,109.8055,108.6742,109.3085,1054513.0],["2016-05-13",109.2758,109.5897,108.4387,108.7461,1030263.0],["2016-05-16",108.7461,110.4268,108.6742,110.2371,1304843.0],["2016-05-17",109.6943,110.224,107.7259,108.1837,1540049.0],["2016-05-18",108.1445,108.7526,107.1439,108.1968,1267554.0],["2016-05-19",107.6278,108.1445,106.1041,107.2093,1470165.0],["2016-05-20",107.8502,108.3014,107.1766,107.9025,1447609.0],["2016-05-23",107.9287,108.2556,107.327,107.3466,1176679.0],["2016-05-24",107.9025,108.8377,107.3467,108.6023,1139000.0],["2016-05-25",108.8834,109.4066,108.5695,109.2104,1015660.0],["2016-05-26",109.1123,109.5243,109.0273,109.3347,828826.0],["2016-05-27",109.2562,109.4589,108.818,109.2038,845645.0],["2016-05-31",109.2104,109.2104,108.0987,108.8507,1521013.0],["2016-06-01",108.8507,109.5374,108.3995,109.2366,857379.0],["2016-06-02",109.145,110.381,109.0011,110.3548,1142781.0],["2016-06-03",110.3679,110.9565,109.6616,110.6687,1101841.0],["2016-06-06",110.4725,111.4208,110.2764,111.1592,947341.0],["2016-06-07",111.2708,111.4612,110.5815,110.6996,924785.0],["2016-06-08",110.634,111.7632,110.4239,111.6975,761028.0],["2016-06-09",111.7698,112.6823,111.4087,111.7566,991018.0],["2016-06-10",111.192,111.5531,110.3386,111.1395,1047734.0],["2016-06-13",111.1592,111.9142,110.4633,110.5224,927393.0],["2016-06-14",110.0497,111.1198,109.7805,110.9557,886584.0],["2016-06-15",111.1461,111.2117,109.3144,109.4785,1425314.0],["2016-06-16",109.2028,110.0694,108.3953,109.833,850208.0],["2016-06-17",109.879,109.879,108.0802,108.8417,1186067.0],["2016-06-20",109.9775,111.0279,109.833,110.3123,1034565.0],["2016-06-21",110.6537,112.052,110.6537,111.6187,1783729.0],["2016-06-22",111.7041,112.1111,111.3627,111.5859,918006.0],["2016-06-23",112.2621,113.0499,111.7697,113.0433,1003274.0],["2016-06-24",110.8835,111.4284,109.1437,109.4457,1908894.0],["2016-06-27",109.38,109.38,106.6096,107.0166,1808501.0],["2016-06-28",107.6534,108.113,106.9313,107.7191,1825842.0],["2016-06-29",108.6119,110.5158,108.1458,110.4042,1011227.0],["2016-06-30",110.5749,111.3561,110.332,111.3364,1090368.0],["2016-07-01",111.3364,111.7894,111.087,111.3693,1015791.0],["2016-07-05",111.1395,112.6363,111.1132,112.4,1054122.0],["2016-07-06",111.7435,113.1681,111.4218,112.9646,1494546.0],["2016-07-07",112.8464,113.7327,112.6626,113.6867,1119834.0],["2016-07-08",114.2841,115.7022,113.5095,115.3083,1162729.0],["2016-07-11",115.5249,116.2077,115.433,115.7744,935607.0],["2016-07-12",115.8466,116.142,115.2886,115.3477,1099886.0],["2016-07-13",115.9451,116.1552,114.829,115.5052,857118.0],["2016-07-14",116.2667,116.4703,115.4002,115.8925,871460.0],["2016-07-15",116.4572,116.5294,114.7372,114.9407,1230657.0],["2016-07-18",115.2164,115.5512,113.91,114.4942,1142911.0],["2016-07-19",114.4548,115.2558,114.1266,114.573,783975.0],["2016-07-20",115.0129,115.7613,114.5861,115.4002,662722.0],["2016-07-21",115.1573,115.4199,114.2776,114.7962,571847.0],["2016-07-22",114.6583,114.7109,112.9317,114.015,832216.0],["2016-07-25",114.015,114.2316,112.8333,113.4307,908227.0],["2016-07-26",113.2731,114.9669,113.1812,114.9078,1020093.0],["2016-07-27",114.6649,114.9012,113.2666,114.5796,992061.0],["2016-07-28",114.8225,115.6563,114.2185,115.5184,675629.0],["2016-07-29",115.3148,116.188,115.131,115.5446,1011488.0],["2016-08-01",114.8815,116.7132,114.4285,116.0567,1021397.0],["2016-08-02",115.7941,115.9385,114.8093,115.8269,949427.0],["2016-08-03",115.9648,116.037,114.9472,115.4002,1659998.0],["2016-08-04",110.785,112.6757,109.2094,112.61,3911139.0],["2016-08-05",112.656,114.0872,112.656,114.0544,1550740.0],["2016-08-08",114.0544,114.1332,113.4176,113.9165,979154.0],["2016-08-09",113.9493,114.9472,113.4635,114.3301,765982.0],["2016-08-10",114.2907,114.8815,113.7655,114.8684,906923.0],["2016-08-11",114.8881,116.3784,114.2907,116.0108,1221269.0],["2016-08-12",115.6891,115.8663,114.0084,114.2185,780846.0],["2016-08-15",114.4417,115.0785,114.1725,114.3695,686581.0],["2016-08-16",113.8246,114.3301,113.3979,113.4307,1101320.0],["2016-08-17",113.2731,113.7983,112.9383,113.6473,684756.0],["2016-08-18",113.3519,114.1725,112.9383,114.0347,898318.0],["2016-08-19",113.7064,114.2316,113.1615,114.1331,930392.0],["2016-08-22",114.2185,114.7437,114.0609,114.5336,924133.0],["2016-08-23",114.724,115.5446,114.6977,114.829,897406.0],["2016-08-24",114.7831,115.0588,113.516,113.7392,653465.0],["2016-08-25",113.6014,115.1639,113.6014,114.3235,1050211.0],["2016-08-26",114.3629,115.84,114.317,115.1967,1274464.0],["2016-08-29",115.1442,116.7592,115.0523,116.3653,1264947.0],["2016-08-30",116.0436,116.9561,115.8795,116.6804,974330.0],["2016-08-31",116.7263,117.3763,115.9254,116.339,1127265.0],["2016-09-01",116.6673,116.7132,115.3543,116.2143,794014.0],["2016-09-02",116.5294,116.8248,116.0961,116.4112,621652.0],["2016-09-06",116.4769,116.8314,115.9845,116.7788,766634.0],["2016-09-07",116.4757,117.1347,115.9815,117.1347,949688.0],["2016-09-08",116.6471,117.1874,116.0672,116.4032,969375.0],["2016-09-09",115.8102,115.9025,112.6736,112.6802,1260775.0],["2016-09-12",112.3046,114.2946,112.1926,114.1892,1166510.0],["2016-09-13",113.583,113.8532,112.4298,112.7461,1044344.0],["2016-09-14",113.1415,113.952,112.9701,113.8663,1000275.0],["2016-09-15",113.8333,116.3769,113.6027,115.9881,1072897.0],["2016-09-16",116.0145,116.2122,114.7163,115.4478,1301323.0],["2016-09-19",115.8498,116.6075,115.4676,115.7509,689058.0],["2016-09-20",116.6339,116.6866,115.83,115.9025,649814.0],["2016-09-21",116.3044,118.3603,116.3044,118.2022,1000797.0],["2016-09-22",118.6108,119.7705,118.0441,119.6322,889452.0],["2016-09-23",118.0836,118.8743,116.9502,118.2813,1533138.0],["2016-09-26",117.4312,117.6882,116.1463,116.6405,900665.0],["2016-09-27",116.8514,117.9452,116.4033,117.9321,880717.0],["2016-09-28",118.9863,118.9863,117.451,118.0638,772371.0],["2016-09-29",118.0045,118.1824,115.8168,116.2648,782150.0],["2016-09-30",116.6471,118.993,116.6471,118.4328,1507323.0],["2016-10-03",117.7343,118.1692,116.9699,117.563,938606.0],["2016-10-04",117.2928,117.9584,115.3424,116.0277,974982.0],["2016-10-05",116.0276,116.7591,115.8431,116.4032,914355.0],["2016-10-06",116.3308,116.8316,115.6521,116.7064,782671.0],["2016-10-07",116.8909,117.1676,116.1067,116.8974,804575.0],["2016-10-10",117.5234,118.6305,117.4707,118.077,562590.0],["2016-10-11",117.7541,117.7541,114.176,114.6373,1285416.0],["2016-10-12",115.4148,115.4148,114.1826,114.3078,1268858.0],["2016-10-13",113.8202,114.1826,112.7197,113.9058,1806936.0],["2016-10-14",114.5912,114.69,113.2733,113.293,1129743.0],["2016-10-17",113.4511,113.6027,112.6933,113.036,1048255.0],["2016-10-18",113.8202,114.1694,113.2205,113.8597,846297.0],["2016-10-19",114.064,114.3869,113.4051,113.4841,882542.0],["2016-10-20",113.5105,114.4989,113.1283,114.0179,913833.0],["2016-10-21",113.4709,113.7411,112.7659,113.55,818786.0],["2016-10-24",114.2485,114.5582,113.405,113.4446,1324922.0],["2016-10-25",113.662,113.7938,112.4759,112.667,1337960.0],["2016-10-26",111.8433,111.929,109.9258,110.4068,1887902.0],["2016-10-27",110.9076,111.2371,110.0971,110.2091,1577728.0],["2016-10-28",110.3146,111.8038,109.8797,110.565,1331962.0],["2016-10-31",110.2157,110.8483,109.7676,110.644,2299382.0],["2016-11-01",110.4661,110.8483,109.0494,109.6292,1913457.0],["2016-11-02",109.827,111.5007,109.2075,109.9587,2668879.0],["2016-11-03",111.3491,115.3094,111.0065,114.1167,2749062.0],["2016-11-04",114.1496,116.2517,113.8795,115.3094,1699634.0],["2016-11-07",116.5812,117.6421,116.2913,117.2204,1828971.0],["2016-11-08",116.8974,118.4987,116.1858,117.7607,1142520.0],["2016-11-09",117.2731,117.9452,113.3655,115.1908,2204074.0],["2016-11-10",116.0672,117.4641,115.1051,115.7179,2157528.0],["2016-11-11",115.3819,115.8629,111.9883,112.2585,1825972.0],["2016-11-14",112.41,112.41,107.0396,107.2768,3405134.0],["2016-11-15",107.3032,110.1169,107.0857,109.8994,2504730.0],["2016-11-16",109.7545,111.6193,109.3459,111.5336,1640311.0],["2016-11-17",111.7906,114.3012,111.2964,114.2749,2154008.0],["2016-11-18",114.3276,114.7164,112.8186,113.2469,1541613.0],["2016-11-21",113.1349,113.9585,112.9042,113.3853,1169248.0],["2016-11-22",112.3441,112.7856,108.5091,110.4859,2986224.0],["2016-11-23",109.1021,111.7181,109.1021,111.0196,1437048.0],["2016-11-25",111.7906,112.9503,111.0658,112.4759,638340.0],["2016-11-28",112.2123,113.0229,112.0608,112.2255,838735.0],["2016-11-29",112.5221,114.3539,112.5221,113.8202,1732098.0],["2016-11-30",113.4578,113.8334,110.9077,111.4282,1763259.0],["2016-12-01",111.1712,111.8829,108.3114,108.4761,1381115.0],["2016-12-02",109.0494,110.2553,108.5618,109.0757,1186197.0],["2016-12-05",109.6951,110.0971,108.0214,108.3377,2085558.0],["2016-12-06",109.1087,109.1087,106.7958,108.5618,1976822.0],["2016-12-07",108.2176,108.5816,106.7548,108.5419,1458300.0],["2016-12-08",108.3434,109.5083,107.6153,108.3103,1817367.0],["2016-12-09",108.3301,110.3952,108.3301,110.2098,1014356.0],["2016-12-12",110.2098,112.2881,110.2098,112.1227,1260383.0],["2016-12-13",111.8182,113.8039,110.6401,111.2755,1909285.0],["2016-12-14",111.6131,112.0565,110.6864,111.0306,1124788.0],["2016-12-15",111.0968,112.1293,110.5408,111.9837,1413841.0],["2016-12-16",112.0698,112.5,110.607,111.0306,1917108.0],["2016-12-19",111.0835,111.527,110.0642,110.3621,1271075.0],["2016-12-20",110.693,111.0769,109.5943,109.9716,864941.0],["2016-12-21",109.8524,110.4217,109.1376,109.8524,871330.0],["2016-12-22",109.9385,110.1106,108.8993,109.8127,881108.0],["2016-12-23",110.0113,110.6268,109.6142,110.19,542772.0],["2016-12-27",110.885,111.5072,110.4813,110.5739,538209.0],["2016-12-28",110.6798,110.7129,109.3759,109.7862,603920.0],["2016-12-29",109.7862,110.4547,109.6009,109.9716,928827.0],["2016-12-30",110.5077,110.5077,109.2303,109.5745,1173942.0],["2017-01-03",107.1917,109.4024,106.8938,109.3097,2212157.0],["2017-01-04",109.5149,109.8061,108.8331,109.1707,1542135.0],["2017-01-05",108.4228,109.4222,108.1249,109.078,1471599.0],["2017-01-06",109.4024,111.5799,109.1707,111.1232,1370946.0],["2017-01-09",111.3483,112.3014,111.2159,111.7719,1519449.0],["2017-01-10",111.5667,114.4393,111.4409,113.142,1658042.0],["2017-01-11",112.8574,114.9953,111.7653,114.9754,2138884.0],["2017-01-12",114.4194,114.9622,112.8971,114.8298,1356604.0],["2017-01-13",114.7702,115.2733,114.0157,114.7371,843037.0],["2017-01-17",114.1944,115.0813,113.3869,114.7835,794666.0],["2017-01-18",115.1144,115.2269,114.3003,115.1541,1186197.0],["2017-01-19",114.7041,115.3064,114.2937,114.8497,2342929.0],["2017-01-20",115.0217,115.3924,113.8634,114.0355,1912153.0],["2017-01-23",114.1149,114.9555,113.0493,113.1023,1045126.0],["2017-01-24",113.4332,113.7046,111.9837,112.7581,1022310.0],["2017-01-25",113.1089,113.9164,112.8177,113.559,1238349.0],["2017-01-26",113.5788,114.1348,112.8706,113.2413,979415.0],["2017-01-27",114.0487,116.4249,113.7509,116.0145,1170943.0],["2017-01-30",116.094,116.094,114.8562,115.7101,1283330.0],["2017-01-31",115.4388,117.5104,115.2534,117.345,2015284.0],["2017-02-01",116.4117,118.5695,115.399,118.4569,2237190.0],["2017-02-02",119.8005,120.0917,116.9809,117.795,1675644.0],["2017-02-03",118.3113,118.7746,117.5369,118.7217,1525837.0],["2017-02-06",118.2318,118.437,117.5832,118.0531,943951.0],["2017-02-07",118.4768,119.1386,118.1326,118.351,1117617.0],["2017-02-08",117.8413,118.49,117.4442,117.8546,698837.0],["2017-02-09",117.8546,118.5032,116.9213,117.6891,1876559.0],["2017-02-10",117.6891,118.265,117.5104,117.8347,779281.0],["2017-02-13",118.159,118.4172,117.6295,118.1789,576019.0],["2017-02-14",118.1061,118.4768,117.6296,118.3245,855032.0],["2017-02-15",117.7619,119.463,117.7619,119.1982,1114749.0],["2017-02-16",119.2975,119.7343,118.4238,119.549,1200800.0],["2017-02-17",119.271,119.7343,118.6886,119.7343,1056469.0],["2017-02-21",119.6483,120.8926,119.0791,120.4756,1230396.0],["2017-02-22",120.019,120.8463,119.8866,120.4293,846948.0],["2017-02-23",120.6146,121.025,120.1645,120.6609,798708.0],["2017-02-24",120.4492,121.4023,119.8932,121.4023,857379.0],["2017-02-27",121.2302,121.7067,120.6808,121.0051,910574.0],["2017-02-28",121.0912,121.7067,120.7602,121.1574,837561.0],["2017-03-01",121.5611,123.1827,120.9852,122.673,988932.0],["2017-03-02",122.448,122.6598,121.6869,122.2693,661548.0],["2017-03-03",121.9053,122.4083,121.667,122.2428,790885.0],["2017-03-06",121.6008,122.395,121.2698,122.1104,1058816.0],["2017-03-07",121.6273,122.1304,120.9919,121.7465,811224.0],["2017-03-08",121.1351,122.6834,121.1218,122.3113,1072245.0],["2017-03-09",122.1983,123.2948,121.8993,122.9825,1134958.0],["2017-03-10",123.0821,123.4011,122.4841,123.1419,962074.0],["2017-03-13",122.9958,123.2283,122.2183,122.8695,1084240.0],["2017-03-14",122.5107,122.7034,120.9889,121.5936,1349824.0],["2017-03-15",122.0056,122.7764,121.5138,122.6302,1600806.0],["2017-03-16",121.9059,122.2382,119.6798,120.5237,2098857.0],["2017-03-17",120.7364,122.4176,120.4307,122.1318,2402251.0],["2017-03-20",122.3512,122.4043,121.0022,121.361,1028437.0],["2017-03-21",121.793,122.2648,119.8791,120.4905,1539657.0],["2017-03-22",120.8759,122.1917,119.9522,121.3677,1735358.0],["2017-03-23",121.0421,122.936,120.7829,122.0787,1419708.0],["2017-03-24",122.0521,122.9958,121.886,122.185,858031.0],["2017-03-27",121.6734,122.5372,121.0022,122.1119,1067160.0],["2017-03-28",121.9192,122.4841,121.1484,122.2183,861551.0],["2017-03-29",121.7465,122.5838,121.3278,122.185,591925.0],["2017-03-30",121.999,122.5306,121.3876,122.0787,714874.0],["2017-03-31",121.7199,122.1983,121.3411,121.8993,934042.0],["2017-04-03",122.2714,123.0755,121.361,122.4575,804575.0],["2017-04-04",122.5372,122.5372,121.1484,121.6534,983978.0],["2017-04-05",122.1186,122.8894,121.5737,121.8129,916963.0],["2017-04-06",121.66,122.1385,121.1683,121.8727,930261.0],["2017-04-07",121.9391,122.6701,121.8926,122.3445,828826.0],["2017-04-10",122.9825,122.9825,121.8395,122.298,1358168.0],["2017-04-11",121.8927,122.5572,121.4142,122.1252,671196.0],["2017-04-12",121.5471,122.2315,121.2481,121.7531,933390.0],["2017-04-13",121.474,122.1186,121.3345,121.3345,759855.0],["2017-04-17",121.7597,122.3379,121.4541,122.2448,552681.0],["2017-04-18",121.8129,122.1917,121.0686,121.8594,709267.0],["2017-04-19",122.4508,122.8628,122.1385,122.3777,710571.0],["2017-04-20",122.3645,123.8663,121.8262,123.6337,817743.0],["2017-04-21",123.5938,123.6935,122.4376,123.1287,753205.0],["2017-04-24",123.1287,123.1287,116.7293,117.6663,12714788.0],["2017-04-25",118.6298,120.1383,117.8191,118.9953,5245839.0],["2017-04-26",119.414,119.6997,118.4704,119.4871,3328080.0],["2017-04-27",119.5934,121.5072,119.2346,121.3079,2877487.0],["2017-04-28",121.0022,124.3979,120.7231,124.245,4916499.0],["2017-05-01",123.853,124.6836,122.8296,123.853,3134596.0],["2017-05-02",123.2815,123.8529,121.6135,123.122,4292110.0],["2017-05-03",122.8296,123.1552,121.2746,122.1119,3353243.0],["2017-05-04",122.0388,122.8429,121.4607,122.8429,2567834.0],["2017-05-05",122.7897,123.6603,122.3445,123.2017,1859219.0],["2017-05-08",122.4641,122.803,121.175,121.3544,3207348.0],["2017-05-09",120.9889,121.2348,119.2877,120.0519,4191065.0],["2017-05-10",120.3775,120.6433,118.0451,119.4538,6528909.0],["2017-05-11",120.743,122.9027,120.65,122.8429,14487304.0],["2017-05-12",122.8429,124.7235,122.3512,122.6834,4087022.0],["2017-05-15",122.3512,123.0821,121.9658,123.0223,3718698.0],["2017-05-16",123.3479,123.4742,121.3677,121.4408,2433412.0],["2017-05-17",121.4408,121.4408,119.9057,120.5968,2958453.0],["2017-05-18",120.5969,121.906,120.2114,121.3478,2054658.0],["2017-05-19",121.6069,123.0024,121.5803,122.3578,3164714.0],["2017-05-22",122.3246,123.4543,121.7199,122.7831,2372525.0],["2017-05-23",123.0223,124.3912,122.9558,124.0124,2332107.0],["2017-05-24",123.9726,124.4311,123.4077,124.2649,1910458.0],["2017-05-25",124.358,124.5441,123.1553,124.1122,1572252.0],["2017-05-26",124.2849,124.5374,123.3679,123.9194,1628185.0],["2017-05-30",123.441,125.2485,123.1552,124.976,2061829.0],["2017-05-31",125.7867,126.7303,124.9959,125.7468,3066146.0],["2017-06-01",125.1754,128.4847,125.1288,128.1391,2639152.0],["2017-06-02",128.2255,128.9897,127.8268,128.292,1821800.0],["2017-06-05",128.385,128.8834,127.8667,128.2986,1711237.0],["2017-06-06",128.5046,128.8435,127.1423,127.5211,1793638.0],["2017-06-07",127.7813,128.8419,127.6145,128.4684,1582813.0],["2017-06-08",128.4683,129.2088,127.2343,127.9614,2046575.0],["2017-06-09",128.0748,128.7085,127.3944,128.0748,2186603.0],["2017-06-12",128.2082,128.4617,126.3871,127.4077,2355967.0],["2017-06-13",127.4277,128.6685,126.7807,128.3149,1515146.0],["2017-06-14",128.7418,129.2154,127.9213,128.4216,1183329.0],["2017-06-15",127.9214,128.6885,127.3677,127.9747,1511104.0],["2017-06-16",128.0414,128.3349,127.1409,127.6011,2005636.0],["2017-06-19",127.988,129.4356,127.8079,129.062,1549045.0],["2017-06-20",128.8819,130.663,128.7485,129.7157,2338105.0],["2017-06-21",129.9158,130.4228,128.8085,129.0687,2061569.0],["2017-06-22",128.9553,130.3361,128.7018,130.116,1676556.0],["2017-06-23",130.1293,130.3761,129.3021,130.176,2208637.0],["2017-06-26",130.0426,130.2627,129.509,129.8892,1637312.0],["2017-06-27",129.7424,130.7496,129.3555,130.0692,2530806.0],["2017-06-28",130.6696,130.7297,129.8291,130.0159,1554260.0],["2017-06-29",129.7425,130.4495,128.0882,128.8953,1221921.0],["2017-06-30",130.1226,131.1366,130.0826,130.1493,1641875.0],["2017-07-03",130.6029,130.8898,129.8292,129.8292,888670.0],["2017-07-05",129.7624,131.5902,129.5556,131.3967,1386852.0],["2017-07-06",130.9965,131.1832,129.9959,130.3027,1713454.0],["2017-07-07",130.743,131.9771,130.3361,131.937,1371728.0],["2017-07-10",131.9703,132.1771,131.1899,131.7435,1718278.0],["2017-07-11",131.7102,132.1772,130.8764,130.9965,1544742.0],["2017-07-12",131.7302,132.9042,131.27,132.1772,1402498.0],["2017-07-13",132.1838,132.404,131.4234,132.0037,753727.0],["2017-07-14",132.2372,133.8248,131.8103,133.8248,1089064.0],["2017-07-17",133.8581,134.2784,133.0443,133.4045,1128309.0],["2017-07-18",133.5113,134.3718,132.8309,134.0849,1356604.0],["2017-07-19",134.4118,135.1256,133.9049,134.7587,1639007.0],["2017-07-20",134.6986,136.0861,134.5919,135.6325,1288415.0],["2017-07-21",135.299,137.2334,135.299,136.9466,2246187.0],["2017-07-24",136.8732,137.3735,136.3463,137.1667,2121674.0],["2017-07-25",137.5737,137.8339,135.5925,136.2596,1246824.0],["2017-07-26",135.866,136.3463,135.0188,135.2256,1346825.0],["2017-07-27",135.4124,135.6792,133.7447,134.5252,1758826.0],["2017-07-28",134.6319,135.5391,133.7381,134.732,1959481.0],["2017-07-31",134.9721,135.339,133.9715,134.3451,1370946.0],["2017-08-01",134.5452,134.9722,133.7714,134.2117,1078894.0],["2017-08-02",134.0516,134.5852,132.7842,134.0316,1730012.0],["2017-08-03",128.7084,133.091,128.3015,132.6774,3351288.0],["2017-08-04",133.2578,133.5913,130.3561,131.4434,2837721.0],["2017-08-07",131.5235,131.9704,130.7497,131.9704,1248780.0],["2017-08-08",132.6575,132.7509,131.0365,131.1633,1499370.0],["2017-08-09",130.8964,132.0038,130.8964,131.9704,1425445.0],["2017-08-10",131.8703,132.7508,131.6102,132.2239,1635487.0],["2017-08-11",132.3506,134.1583,131.7769,133.6514,1631315.0],["2017-08-14",134.4052,134.9455,133.8049,134.592,2032494.0],["2017-08-15",134.7053,135.3456,134.3517,134.3984,1293500.0],["2017-08-16",134.7253,135.1922,133.9582,134.3384,1421533.0],["2017-08-17",134.165,134.9255,132.951,132.951,1285416.0],["2017-08-18",133.1178,133.1178,131.2033,131.8704,1289719.0],["2017-08-21",132.1371,132.9109,131.2299,132.8575,860247.0],["2017-08-22",132.8442,134.0049,132.6374,133.6514,1115401.0],["2017-08-23",133.1377,133.5046,131.6101,131.7969,1510713.0],["2017-08-24",132.5307,132.5307,131.3033,131.9837,1062075.0],["2017-08-25",132.1371,132.604,131.8703,132.4573,1029089.0],["2017-08-28",132.8575,133.2911,132.4906,132.7775,596488.0],["2017-08-29",132.1505,132.9976,132.1304,132.6774,1049559.0],["2017-08-30",132.4107,132.6575,131.6636,132.0104,1061032.0],["2017-08-31",132.2639,133.2044,131.7769,133.0377,1500674.0],["2017-09-01",133.0377,133.3245,131.7836,132.8442,987107.0],["2017-09-05",132.3373,133.6847,132.2839,133.4579,1167683.0],["2017-09-06",133.7914,134.0782,132.8442,132.8975,1007185.0],["2017-09-07",132.8641,134.4241,132.8641,133.6139,1262470.0],["2017-09-08",133.8684,136.7741,133.5403,136.3791,1567428.0],["2017-09-11",137.1088,137.1557,135.8033,136.4929,2104724.0],["2017-09-12",136.2116,136.4392,134.8458,135.3747,1471469.0],["2017-09-13",134.9998,135.5086,131.0966,131.6389,2545278.0],["2017-09-14",131.418,132.5026,130.9025,132.2951,1836402.0],["2017-09-15",132.2348,132.7235,130.6078,130.7819,2059222.0],["2017-09-18",131.1703,131.8465,130.8623,130.9627,1382680.0],["2017-09-19",131.0631,131.6255,129.0078,129.2153,1841617.0],["2017-09-20",129.289,130.1526,128.981,129.8848,1446305.0],["2017-09-21",129.7442,129.8112,128.2311,128.2512,1384375.0],["2017-09-22",128.8805,129.3626,128.278,129.2555,1377725.0],["2017-09-25",129.1551,129.6304,128.5726,129.3492,1562344.0],["2017-09-26",129.925,130.253,129.2019,130.099,1292327.0],["2017-09-27",130.2397,130.3401,128.9408,129.9183,1127396.0],["2017-09-28",130.1192,130.8155,128.9877,129.617,1236915.0],["2017-09-29",129.2086,131.2171,129.2086,131.1904,1437700.0],["2017-10-02",131.8331,132.4557,130.7552,131.418,1389981.0],["2017-10-03",131.3577,131.7527,129.2487,129.704,1371206.0],["2017-10-04",129.704,130.6413,129.6638,130.5543,1159469.0],["2017-10-05",130.5543,132.0607,130.012,132.0607,1622449.0],["2017-10-06",132.0607,132.6767,131.6054,132.6164,1476814.0],["2017-10-09",132.2482,132.3553,131.4983,131.9871,1393501.0],["2017-10-10",131.8732,132.2415,131.0364,131.418,1383462.0],["2017-10-11",131.4046,132.3285,131.3511,132.2348,1009793.0],["2017-10-12",131.7393,133.1587,131.7393,133.1185,984239.0],["2017-10-13",133.0182,134.8861,132.188,134.8593,1747222.0],["2017-10-16",134.5312,134.8525,134.0223,134.4508,1405888.0],["2017-10-17",134.4709,136.0978,133.9554,135.9572,1247085.0],["2017-10-18",135.9639,139.0771,135.7296,139.0704,2802648.0],["2017-10-19",138.8295,140.2622,138.3876,140.1685,1390633.0],["2017-10-20",140.597,142.2975,140.4095,141.8222,1628446.0],["2017-10-23",141.9762,143.757,140.9116,141.2866,1310189.0],["2017-10-24",141.6548,141.6548,140.4698,141.2464,1243434.0],["2017-10-25",141.2062,141.7084,140.5836,140.8581,1537702.0],["2017-10-26",141.5945,141.6347,140.2421,140.4899,2524678.0],["2017-10-27",140.6639,141.3937,140.0814,140.6639,2049313.0],["2017-10-30",140.4162,140.7041,139.1174,139.6931,1450477.0],["2017-10-31",139.5927,140.2957,139.2579,139.7065,1726231.0],["2017-11-01",138.9433,140.6639,136.5732,139.2981,2707993.0],["2017-11-02",143.9043,150.4588,140.5969,149.9835,3528735.0],["2017-11-03",146.2342,150.5659,145.6183,150.2446,1832100.0],["2017-11-06",150.412,150.7936,148.6645,148.765,1294282.0],["2017-11-07",149.1332,149.3742,147.1046,148.1423,2915818.0],["2017-11-08",148.2494,148.8519,147.4728,148.2494,1597155.0],["2017-11-09",147.9415,150.3584,147.6469,150.2915,1288676.0],["2017-11-10",149.7558,150.1709,145.6584,146.7765,2311768.0],["2017-11-13",146.4016,147.7674,145.6183,147.292,1130655.0],["2017-11-14",146.6493,148.0619,146.4216,147.6,1132872.0],["2017-11-15",147.3456,147.5866,146.5087,146.6895,1058164.0],["2017-11-16",147.1715,148.3565,146.7162,148.3097,1170421.0],["2017-11-17",147.8076,148.2427,147.2385,147.4996,937432.0],["2017-11-20",148.0619,148.8386,147.6134,148.2963,1052949.0],["2017-11-21",149.488,152.3134,148.9859,151.8648,1925061.0],["2017-11-22",151.4631,151.4631,149.2738,150.1241,1514103.0],["2017-11-24",150.6396,151.5769,150.1241,151.4966,487621.0],["2017-11-27",151.51,152.541,150.5392,150.9074,1361167.0],["2017-11-28",151.5568,152.1995,150.5659,152.079,1478118.0],["2017-11-29",152.0522,152.5142,150.7266,151.8983,1214620.0],["2017-11-30",151.9785,153.1837,150.4722,152.7887,2726115.0],["2017-12-01",152.8289,153.7796,150.3182,151.53,2042663.0],["2017-12-04",152.608,153.0097,146.5355,146.569,2210463.0],["2017-12-05",146.5757,147.7942,146.2945,146.6694,1256472.0],["2017-12-06",147.3322,147.5799,145.953,146.569,1703936.0],["2017-12-07",146.7235,147.3684,145.7023,146.3271,1762216.0],["2017-12-08",146.831,148.094,146.0786,147.5834,1512408.0],["2017-12-11",146.6093,148.2418,146.1189,146.663,1498327.0],["2017-12-12",147.2945,148.3963,146.9049,147.1198,1689594.0],["2017-12-13",146.9653,148.2082,146.7168,147.0863,1296238.0],["2017-12-14",147.3012,148.1679,146.7571,146.9721,1784511.0],["2017-12-15",147.9932,149.2092,146.9116,148.7792,2864449.0],["2017-12-18",148.8934,149.6056,148.2418,148.9606,1465862.0],["2017-12-19",149.3637,149.7399,148.0872,148.6919,1282678.0],["2017-12-20",148.4433,149.2764,147.0325,147.1198,1158557.0],["2017-12-21",147.6975,148.2148,146.1389,146.3069,856075.0],["2017-12-22",146.6563,146.8982,145.6956,145.9375,1746962.0],["2017-12-26",146.2465,146.3137,145.3866,145.7964,611613.0],["2017-12-27",145.8703,146.307,145.447,145.9979,836127.0],["2017-12-28",145.9979,147.0459,143.8884,143.9825,2886613.0],["2017-12-29",145.3597,146.6227,143.7339,143.8078,2150488.0],["2018-01-02",144.4998,147.8252,144.4998,146.3472,3506309.0],["2018-01-03",147.4155,148.6583,146.9788,147.7917,2280477.0],["2018-01-04",147.355,148.9875,147.2677,148.4635,1736270.0],["2018-01-05",149.3906,150.1833,148.6449,149.1957,1857524.0],["2018-01-08",149.1622,149.5988,147.9731,148.7389,2263918.0],["2018-01-09",149.3704,152.4003,148.8733,152.1114,1808762.0],["2018-01-10",151.8292,151.8897,149.7063,150.8618,1662475.0],["2018-01-11",150.8618,151.7889,149.0479,151.7083,2027279.0],["2018-01-12",152.3466,153.0251,150.4453,152.9781,2438628.0],["2018-01-16",153.1594,154.5971,152.2458,153.5357,2276696.0],["2018-01-17",154.7046,155.4436,152.3332,155.4369,2172131.0],["2018-01-18",155.2622,156.0952,153.9118,155.9407,1440438.0],["2018-01-19",157.5397,157.674,156.2296,157.5464,1914630.0],["2018-01-22",157.2507,159.0445,156.7066,159.0243,1726622.0],["2018-01-23",158.5675,159.1251,157.4321,157.6807,1571340.0],["2018-01-24",158.6347,160.8315,157.9293,160.321,1342001.0],["2018-01-25",160.9994,164.1502,160.7374,162.8133,1953875.0],["2018-01-26",164.1235,165.4805,161.4429,165.4536,2087775.0],["2018-01-29",165.467,166.8711,164.1166,164.5466,1677991.0],["2018-01-30",163.3172,164.3787,161.987,163.586,1621145.0],["2018-01-31",163.7674,164.4795,162.3431,163.2098,1988165.0],["2018-02-01",161.9601,163.5926,161.3689,162.2557,1457648.0],["2018-02-02",161.6108,162.1953,159.0109,159.293,1755567.0],["2018-02-05",159.723,159.7297,151.0365,151.0365,2399905.0],["2018-02-06",145.7829,157.4993,144.4393,152.8504,3986238.0],["2018-02-07",153.1258,153.1258,148.4231,149.0882,3406177.0],["2018-02-08",149.0682,149.5384,141.9134,142.0477,3916224.0],["2018-02-09",142.8203,147.0056,141.0198,145.877,2647105.0],["2018-02-12",147.2408,147.9664,146.2264,147.0527,3022339.0],["2018-02-13",145.7762,145.7762,143.3443,144.708,2386084.0],["2018-02-14",144.0497,148.1074,143.7877,147.7648,1724797.0],["2018-02-15",148.9069,149.9146,147.0258,149.4846,1281635.0],["2018-02-16",148.9136,151.0566,148.6583,149.7265,1279810.0],["2018-02-20",149.9953,149.9953,146.9385,147.6775,1460386.0],["2018-02-21",147.879,150.049,146.9049,146.925,1347477.0],["2018-02-22",147.6842,148.7524,146.2667,146.6698,1034174.0],["2018-02-23",147.4087,148.0604,146.1054,148.0268,950731.0],["2018-02-26",148.8666,151.3389,148.5509,151.1777,1571601.0],["2018-02-27",151.5672,153.408,151.191,151.191,1720103.0],["2018-02-28",151.3657,153.1057,149.0748,149.1554,1701329.0],["2018-03-01",148.8733,149.0143,144.7551,146.5354,2010981.0],["2018-03-02",145.5276,146.9452,145.2388,146.2196,1322184.0],["2018-03-05",145.7829,146.7302,144.614,145.9643,2317765.0],["2018-03-06",146.4011,147.4088,144.614,145.7561,1905895.0],["2018-03-07",144.8693,147.4625,144.8424,147.1937,1319837.0],["2018-03-08",147.578,151.0025,147.5712,150.625,1474859.0],["2018-03-09",151.3126,153.1934,149.9846,152.4317,1906025.0],["2018-03-12",153.3619,153.5642,151.8384,152.0137,1386070.0],["2018-03-13",153.0114,153.0788,150.7329,150.9014,1246042.0],["2018-03-14",151.38,151.6294,149.7689,150.6789,1713845.0],["2018-03-15",150.9823,152.3643,150.3015,151.1037,1167423.0],["2018-03-16",151.2654,151.6766,150.4632,150.5104,1892335.0],["2018-03-19",150.47,150.6992,147.005,147.9892,1514885.0],["2018-03-20",148.4746,149.0409,147.5983,148.2387,934173.0],["2018-03-21",148.5757,148.751,146.8971,147.2949,983065.0],["2018-03-22",146.587,147.8409,143.6883,143.7557,1328833.0],["2018-03-23",144.3557,145.077,141.8278,141.9694,2298078.0],["2018-03-26",143.567,145.3399,142.2929,145.104,1498457.0],["2018-03-27",145.4815,146.2837,142.7243,143.6007,1775515.0],["2018-03-28",144.1333,144.8478,142.7783,143.203,1254125.0],["2018-03-29",143.6074,147.7196,142.9266,146.0815,1881383.0],["2018-04-02",145.6028,145.9938,141.7064,143.7894,1953092.0],["2018-04-03",144.1805,146.2905,142.8053,146.1624,1907459.0],["2018-04-04",144.1805,147.6994,143.83,147.4837,2064698.0],["2018-04-05",148.1847,148.7038,146.9983,148.3937,1360385.0],["2018-04-06",147.3353,148.151,143.0547,145.2725,1721798.0],["2018-04-09",145.7579,148.4948,145.4006,146.5533,1536007.0],["2018-04-10",149.2903,152.789,149.1083,150.7666,2193122.0],["2018-04-11",149.7621,150.5306,149.0138,149.7284,1130786.0],["2018-04-12",150.8879,151.4339,150.0453,150.6317,1212404.0],["2018-04-13",151.3666,152.6541,150.7599,151.9261,1254516.0],["2018-04-16",152.9305,155.9236,152.5058,154.7574,1534312.0],["2018-04-17",155.6741,157.7437,154.636,157.3594,1447088.0],["2018-04-18",157.6898,158.4179,156.8337,158.0066,983326.0],["2018-04-19",158.0134,159.1796,157.6156,158.5796,1360646.0],["2018-04-20",158.9706,159.0043,156.4292,156.9887,1306929.0],["2018-04-23",157.6493,157.7437,156.2741,157.0831,975764.0],["2018-04-24",157.5819,158.3302,154.1844,155.6405,1361298.0],["2018-04-25",155.054,155.6472,153.5102,154.7034,1463385.0],["2018-04-26",155.1888,157.1977,154.6023,156.9954,1157905.0],["2018-04-27",156.9684,158.1414,156.1325,157.9189,1222443.0],["2018-04-30",158.5864,159.0583,156.2741,156.3078,1765997.0],["2018-05-01",155.5663,157.6089,155.5057,157.5483,1316838.0],["2018-05-02",156.9483,157.8111,155.1753,155.1753,1836011.0],["2018-05-03",155.3101,155.3101,149.8969,153.1125,2198076.0],["2018-05-04",152.3777,152.9508,150.2408,151.4475,1880862.0],["2018-05-07",151.7239,152.8901,151.4003,151.798,1302366.0],["2018-05-08",151.3059,151.6766,148.1712,149.2161,1912675.0],["2018-05-09",149.9644,151.2991,147.4499,150.5913,1354909.0],["2018-05-10",151.0093,152.5193,150.3891,152.007,1254386.0],["2018-05-11",152.2564,152.8159,150.7127,151.8384,1214099.0],["2018-05-14",152.0204,153.5776,151.9126,153.1462,1410712.0],["2018-05-15",152.3373,153.2878,150.7127,151.5081,1681511.0],["2018-05-16",151.3126,152.3305,150.78,151.589,1565603.0],["2018-05-17",151.7103,152.0541,150.5508,151.1508,1592592.0],["2018-05-18",150.9351,151.926,150.4497,151.6833,1318142.0],["2018-05-21",152.2294,154.481,151.8924,154.2113,1706153.0],["2018-05-22",155.3843,155.3843,151.562,152.0406,1537311.0],["2018-05-23",151.1643,153.0788,151.1643,152.5193,1845007.0],["2018-05-24",152.708,153.2675,151.744,152.0811,1322053.0],["2018-05-25",151.7508,152.2159,150.4228,150.8205,1339915.0],["2018-05-29",149.634,149.634,147.3622,148.2453,1800157.0],["2018-05-30",149.2835,150.8946,148.4139,150.6789,1571731.0],["2018-05-31",150.6385,151.5486,149.0341,149.3779,3936433.0],["2018-06-01",150.5441,151.8451,150.3553,151.6362,1260383.0],["2018-06-04",152.3642,154.2585,151.7036,153.9214,1169378.0],["2018-06-05",154.0562,154.3057,153.0451,153.5102,1304191.0],["2018-06-06",153.7193,156.4966,153.18,156.1326,1343957.0],["2018-06-07",156.606,156.7345,154.0698,155.4089,1184111.0],["2018-06-08",155.6186,156.8562,154.7732,156.7954,930652.0],["2018-06-11",156.7751,158.3982,155.8688,157.2891,1570036.0],["2018-06-12",157.3972,158.574,157.2417,158.0127,1312666.0],["2018-06-13",158.2562,159.061,156.8968,157.0794,905750.0],["2018-06-14",157.803,158.0194,156.5383,157.4581,1023613.0],["2018-06-15",157.1808,157.5595,156.4775,157.0117,2012024.0],["2018-06-18",155.7268,156.6533,153.5626,156.2881,1355691.0],["2018-06-19",155.3075,155.7133,154.6041,155.5645,1501586.0],["2018-06-20",155.3954,156.5586,155.3345,155.6321,960901.0],["2018-06-21",157.5731,159.3112,156.1664,157.7422,1550088.0],["2018-06-22",158.3373,161.7459,158.0194,160.6909,3648945.0],["2018-06-25",160.7653,160.7653,157.5461,158.7634,1341349.0],["2018-06-26",158.7634,163.1256,158.7634,161.9759,2516725.0],["2018-06-27",162.172,163.8966,160.0822,160.0822,2144621.0],["2018-06-28",159.8523,162.4764,158.9461,162.1112,1619841.0],["2018-06-29",161.9218,164.0995,161.8541,162.0165,1636660.0],["2018-07-02",160.5894,161.7932,159.1556,161.5701,1053079.0],["2018-07-03",162.0503,163.1527,161.1846,162.6387,886323.0],["2018-07-05",163.0783,164.0724,162.5237,163.7884,1245129.0],["2018-07-06",164.1266,165.655,163.5787,164.2483,1065596.0],["2018-07-09",165.1207,166.0607,164.8299,165.4656,1205754.0],["2018-07-10",165.6956,166.196,164.7893,165.3912,1330398.0],["2018-07-11",164.5323,166.0607,163.8492,165.4453,1266902.0],["2018-07-12",166.0202,167.1429,165.5265,166.8724,829478.0],["2018-07-13",167.5284,167.6366,166.683,167.1158,674456.0],["2018-07-16",166.7506,167.0414,165.4724,165.7835,784236.0],["2018-07-17",165.9323,167.9883,165.4927,167.5554,946820.0],["2018-07-18",167.5554,168.11,166.1217,166.4733,785539.0],["2018-07-19",166.4057,168.0964,165.5332,167.0346,1315534.0],["2018-07-20",166.3786,167.9612,166.3786,167.0685,931565.0],["2018-07-23",166.6829,168.1505,166.4395,167.8665,606267.0],["2018-07-24",168.1032,169.0298,167.1902,168.0491,1082676.0],["2018-07-25",166.8182,170.1186,166.3719,169.8616,951513.0],["2018-07-26",170.1592,170.9302,168.4279,170.0036,1254125.0],["2018-07-27",169.8075,170.4973,168.2723,169.2123,1445002.0],["2018-07-30",168.9622,169.5032,166.4666,167.224,1434702.0],["2018-07-31",167.88,169.7331,167.1631,169.3273,1584378.0],["2018-08-01",169.1109,170.7611,168.5563,169.0771,1707326.0],["2018-08-02",166.3177,167.0887,162.1787,165.7632,2558316.0],["2018-08-03",166.798,168.0356,165.5198,167.1294,1375900.0],["2018-08-06",167.197,168.3399,166.7506,167.9409,1235220.0],["2018-08-07",167.8801,168.252,167.1632,167.711,988020.0],["2018-08-08",168.3873,170.5447,167.9679,170.0239,1555303.0],["2018-08-09",170.876,171.6267,169.8751,170.0915,939127.0],["2018-08-10",169.4355,170.2809,168.1776,168.624,1754263.0],["2018-08-13",168.7525,169.7872,167.4539,167.88,964030.0],["2018-08-14",167.9206,169.9766,167.5419,169.3476,813962.0],["2018-08-15",168.9554,170.2471,168.0085,169.7737,1085544.0],["2018-08-16",170.3486,171.3901,169.5979,170.8558,608353.0],["2018-08-17",171.2819,171.7147,170.0645,171.1872,688537.0],["2018-08-20",171.7823,172.0191,170.7273,170.9775,692448.0],["2018-08-21",171.7756,172.4519,169.9699,169.9902,1101841.0],["2018-08-22",169.4896,171.3765,168.4278,171.0113,640948.0],["2018-08-23",171.5592,172.2287,170.9302,171.6741,628692.0],["2018-08-24",171.7824,172.9997,171.6809,172.7292,583711.0],["2018-08-27",173.4122,173.7571,172.2287,173.3378,618132.0],["2018-08-28",173.7234,174.4808,173.3852,174.2509,845514.0],["2018-08-29",174.1494,175.8334,174.1494,175.4006,1180461.0],["2018-08-30",175.0962,176.5977,175.0962,176.0566,1017746.0],["2018-08-31",175.6779,177.6459,175.6779,177.1049,1157253.0],["2018-09-04",177.2875,178.1194,176.8073,177.1455,1485810.0],["2018-09-05",176.4962,176.875,173.5678,174.2035,1220096.0],["2018-09-06",174.9225,175.0243,172.7249,173.41,1793247.0],["2018-09-07",172.6231,173.6337,172.128,172.5349,1385939.0],["2018-09-10",173.4506,174.0543,172.6367,172.6706,1050211.0],["2018-09-11",172.1212,173.6812,171.7481,173.0843,1407974.0],["2018-09-12",173.4235,175.6551,173.1318,175.2345,1698330.0],["2018-09-13",176.062,177.5068,175.845,177.032,1164685.0],["2018-09-14",177.0184,177.5068,176.3266,176.781,783845.0],["2018-09-17",176.3537,176.6386,173.9254,174.4748,1197019.0],["2018-09-18",174.1764,176.6928,174.0543,176.1841,1207710.0],["2018-09-19",176.564,177.0388,175.7839,176.3808,1119703.0],["2018-09-20",177.1473,177.9477,176.6318,177.6357,1177853.0],["2018-09-21",177.2219,178.1851,176.7268,177.3847,2243188.0],["2018-09-24",176.8488,178.2258,176.7403,177.9816,1131568.0],["2018-09-25",178.6056,178.9312,177.5678,177.8256,695577.0],["2018-09-26",177.8255,179.3856,176.8963,177.4796,1074983.0],["2018-09-27",177.8188,177.8188,176.2519,176.3469,656854.0],["2018-09-28",176.1231,177.6628,175.5126,177.032,1245781.0],["2018-10-01",177.7102,180.3352,177.7102,179.3246,1325834.0],["2018-10-02",179.1685,179.528,177.5678,178.999,927263.0],["2018-10-03",178.4224,178.687,175.2074,175.4719,1383723.0],["2018-10-04",175.2956,175.5194,171.0902,171.8635,1394675.0],["2018-10-05",171.8906,172.8876,170.5272,172.128,1362732.0],["2018-10-08",172.128,172.3383,168.3228,169.8219,1153993.0],["2018-10-09",169.3742,171.1038,168.6145,169.91,784627.0],["2018-10-10",169.1775,169.5641,164.2735,164.6669,1317751.0],["2018-10-11",164.3005,165.9759,160.8142,161.7638,2171479.0],["2018-10-12",164.5923,166.4575,162.7406,164.5651,1579032.0],["2018-10-15",164.4498,164.7211,161.6417,161.6417,1466775.0],["2018-10-16",162.7202,165.8946,161.9198,165.7047,2195990.0],["2018-10-17",165.4537,166.5864,164.5855,166.1659,1055165.0],["2018-10-18",166.2812,166.2812,161.54,162.6524,1078243.0],["2018-10-19",162.2182,163.412,160.943,161.4924,1624535.0],["2018-10-22",162.0215,162.4353,159.478,159.6272,1240826.0],["2018-10-23",157.4838,157.9315,154.0517,156.9344,2358835.0],["2018-10-24",157.104,158.6912,153.7601,154.2145,1779557.0],["2018-10-25",155.2455,158.1079,153.7465,156.9887,1612409.0],["2018-10-26",155.1912,157.3685,153.4616,155.3269,1680859.0],["2018-10-29",157.2871,157.9993,152.8444,154.9878,1037303.0],["2018-10-30",155.4761,156.9412,153.9432,156.4122,1569384.0],["2018-10-31",157.979,158.7794,156.1476,156.3443,2049182.0],["2018-11-01",156.0595,158.9286,155.8424,158.8269,1412146.0],["2018-11-02",159.7968,161.323,157.3821,159.7901,1580075.0],["2018-11-05",159.885,161.6756,159.1321,160.9702,2394950.0],["2018-11-06",153.3327,163.5002,152.6137,163.256,3499269.0],["2018-11-07",164.7008,164.8568,160.0749,160.6582,3686494.0],["2018-11-08",160.6175,165.8674,160.2716,165.8268,2012285.0],["2018-11-09",164.3006,165.5825,162.788,164.9992,1311362.0],["2018-11-12",164.8907,164.8907,160.1495,160.2241,1315925.0],["2018-11-13",160.4005,162.2183,158.2435,159.0575,1218140.0],["2018-11-14",160.0749,160.916,158.4199,159.5594,1162729.0],["2018-11-15",158.6573,162.9237,157.6466,162.8152,1347477.0],["2018-11-16",161.9469,168.3024,161.6281,166.9052,1622970.0],["2018-11-19",166.8035,167.9837,164.2735,165.0942,1209796.0],["2018-11-20",164.0768,164.7211,161.4586,162.3539,2284779.0],["2018-11-21",163.5545,165.7724,163.1543,164.1717,1301584.0],["2018-11-23",163.3307,165.2502,162.9169,164.1582,465978.0],["2018-11-26",165.0331,165.725,164.1378,164.2124,1470947.0],["2018-11-27",163.6902,165.3927,162.4082,165.1688,1177462.0],["2018-11-28",165.3655,169.3402,165.3316,169.3267,1389851.0],["2018-11-29",168.6688,170.5273,168.3093,169.6387,1255038.0],["2018-11-30",169.8286,171.8227,169.1096,171.4361,1754393.0],["2018-12-03",172.2433,173.6677,170.568,171.3073,1822712.0],["2018-12-04",171.4429,171.8024,165.8742,166.1252,1894030.0],["2018-12-06",164.5109,165.0196,159.2745,163.6223,2518550.0],["2018-12-07",163.9693,164.6226,158.9476,159.526,1538614.0],["2018-12-10",159.3014,161.4721,156.5047,160.8801,1149300.0],["2018-12-11",162.5404,164.3844,159.907,161.0366,1391546.0],["2018-12-12",163.0031,164.5001,160.1724,160.2881,1316447.0],["2018-12-13",161.0298,162.2137,159.7165,161.1931,1460256.0],["2018-12-14",159.4443,159.6484,156.8586,157.4914,1471078.0],["2018-12-17",156.5047,156.7021,152.701,153.6808,1531052.0],["2018-12-18",155.0418,155.1438,150.4623,151.8504,1673558.0],["2018-12-19",152.6126,155.6066,150.1357,151.2244,2160788.0],["2018-12-20",150.333,151.8164,146.8082,147.9854,2534066.0],["2018-12-21",147.4819,149.7342,145.5698,145.7944,3674500.0],["2018-12-24",145.2501,145.461,142.7596,142.7936,1183590.0],["2018-12-26",143.1814,148.2644,141.9566,148.244,1277985.0],["2018-12-27",146.5905,151.2312,145.6447,151.2108,1550479.0],["2018-12-28",152.3403,152.6737,150.3942,151.0543,1063249.0],["2018-12-31",152.2383,153.7217,151.6191,153.3202,867679.0],["2019-01-02",151.0407,151.7483,148.489,149.7546,1534312.0],["2019-01-03",148.4005,148.8496,143.3855,143.7122,2464182.0],["2019-01-04",145.1411,148.7407,145.1411,147.652,2574744.0],["2019-01-07",147.5363,151.5646,147.2097,148.7748,2164960.0],["2019-01-08",149.8499,151.7484,149.5981,151.5374,1475902.0],["2019-01-09",152.5989,155.831,152.2995,154.7695,1546176.0],["2019-01-10",154.0075,156.2938,153.3338,156.1305,1096626.0],["2019-01-11",155.4024,156.1849,154.1776,155.7358,1222182.0],["2019-01-14",154.7356,155.9468,154.0211,154.0415,1234177.0],["2019-01-15",154.4702,157.2805,154.4702,157.0355,1102624.0],["2019-01-16",157.5935,158.5257,156.6068,157.3689,1011749.0],["2019-01-17",159.9683,161.3428,157.8657,160.6623,2153095.0],["2019-01-18",161.4789,164.8403,160.7916,164.7247,1761955.0],["2019-01-22",163.7992,164.4729,161.6422,162.7581,1382810.0],["2019-01-23",162.6628,163.9353,160.6079,162.7241,943169.0],["2019-01-24",162.3839,164.0033,161.6694,163.7992,1067551.0],["2019-01-25",164.6702,166.5619,163.9353,165.3915,1607194.0],["2019-01-28",164.0714,164.8063,163.1051,164.5613,965725.0],["2019-01-29",164.5886,166.5619,164.4865,164.9764,1296108.0],["2019-01-30",165.3166,167.6642,164.5477,167.0382,1119573.0],["2019-01-31",166.5483,170.0254,165.6092,169.7464,2027539.0],["2019-02-01",169.6171,170.1887,167.0518,168.3583,1306668.0],["2019-02-04",168.0657,168.753,166.1468,168.1814,1280332.0],["2019-02-05",168.7529,172.8356,164.2551,164.9492,2770575.0],["2019-02-06",164.8335,167.011,164.5886,165.3983,1630923.0],["2019-02-07",164.1599,165.5004,163.2753,164.3708,1252821.0],["2019-02-08",163.7652,164.8471,161.7783,164.8131,1280201.0],["2019-02-11",165.3303,166.5823,164.5001,165.201,999232.0],["2019-02-12",165.8337,167.7458,164.9219,167.5689,1428313.0],["2019-02-13",168.2426,168.5692,166.5279,166.7456,1140303.0],["2019-02-14",166.2352,167.358,165.3507,166.3781,1130525.0],["2019-02-15",168.0113,169.0183,166.7116,168.9843,1926495.0],["2019-02-19",168.5148,169.1612,168.0657,168.7801,952165.0],["2019-02-20",168.5352,169.5627,168.0181,169.4742,1122963.0],["2019-02-21",169.4674,169.4674,167.6574,168.542,908749.0],["2019-02-22",168.8754,170.0118,168.6645,169.8825,875632.0],["2019-02-25",170.5085,171.4748,170.107,170.3044,1360776.0],["2019-02-26",170.2635,170.5153,168.8005,169.5082,1025830.0],["2019-02-27",168.7189,170.3316,168.61,170.3112,918657.0],["2019-02-28",170.2567,171.3591,169.1748,169.2905,1583987.0],["2019-03-01",170.4745,173.1555,170.0458,173.0874,1275899.0],["2019-03-04",173.8155,173.938,170.0186,172.0599,1072245.0],["2019-03-05",172.0531,172.0667,170.2023,171.6312,748512.0],["2019-03-06",171.8218,171.9443,168.3651,169.1476,1102102.0],["2019-03-07",169.2363,169.4684,167.5504,168.3695,937693.0],["2019-03-08",167.6528,168.6016,166.2603,168.4036,1049429.0],["2019-03-11",169.209,170.6219,169.093,170.6015,833780.0],["2019-03-12",171.1885,172.2465,170.6834,171.0383,1076026.0],["2019-03-13",171.8642,174.0143,171.5229,173.1201,1044996.0],["2019-03-14",173.1952,173.1952,171.5434,172.185,1141086.0],["2019-03-15",172.5605,175.5297,172.3898,173.3181,2627418.0],["2019-03-18",170.1305,170.1305,165.2092,167.0043,2546843.0],["2019-03-19",167.018,169.0384,165.6051,168.9838,1773690.0],["2019-03-20",169.0248,169.0248,165.3116,165.9668,1755436.0],["2019-03-21",165.8303,167.6937,165.5914,167.5163,1450347.0],["2019-03-22",166.8405,167.0521,163.844,163.8986,1426618.0],["2019-03-25",164.315,164.8542,162.5949,164.6699,1491417.0],["2019-03-26",166.0965,169.2978,166.0965,168.5947,1800417.0],["2019-03-27",168.7449,169.2091,166.6563,167.6392,1402758.0],["2019-03-28",167.9941,168.861,167.0044,168.5947,1290762.0],["2019-03-29",169.4548,170.6356,168.7244,170.4581,1934318.0],["2019-04-01",171.2431,172.5195,170.7721,171.5912,1462864.0],["2019-04-02",171.6049,172.0212,170.9223,171.1475,1280201.0],["2019-04-03",171.6868,171.7004,169.523,170.2261,1791552.0],["2019-04-04",170.5605,171.9257,169.564,171.7277,1506802.0],["2019-04-05",172.3625,173.1338,171.2841,171.5161,1923105.0],["2019-04-08",171.714,171.8915,170.0349,171.3181,1623361.0],["2019-04-09",170.1851,170.9633,169.0384,170.4855,1748526.0],["2019-04-10",170.6015,173.2567,170.2261,172.1646,1088803.0],["2019-04-11",172.8335,172.9222,171.4888,171.8233,1250866.0],["2019-04-12",172.424,173.0997,168.1647,168.3968,1745006.0],["2019-04-15",168.4514,169.0657,167.3593,168.0487,1437179.0],["2019-04-16",168.936,170.0076,163.571,163.8304,2033015.0],["2019-04-17",164.3013,164.3013,151.196,154.172,6121602.0],["2019-04-18",154.2607,157.5917,152.6431,155.5508,3315172.0],["2019-04-22",155.0252,156.6702,153.312,153.6055,1942140.0],["2019-04-23",153.6191,157.8374,153.0867,155.6532,3334208.0],["2019-04-24",155.5372,159.2299,154.3222,158.6974,2306161.0],["2019-04-25",158.1992,162.6973,157.4688,162.0625,2368874.0],["2019-04-26",162.7997,163.1341,161.1274,162.5335,1052036.0],["2019-04-29",161.9806,163.0932,160.8817,161.5711,1438352.0],["2019-04-30",162.0626,164.4652,159.6599,164.3219,2357140.0],["2019-05-01",164.0146,164.315,160.4721,160.8475,1222312.0],["2019-05-02",160.8339,162.24,159.9329,161.5438,1244607.0],["2019-05-03",162.3833,162.5198,161.025,162.3765,1206537.0],["2019-05-06",159.8032,163.0659,158.793,162.8065,1830144.0],["2019-05-07",161.6325,162.1239,157.6736,158.7316,1939924.0],["2019-05-08",159.0729,159.7282,157.462,158.5814,2034189.0],["2019-05-09",153.5509,158.0217,151.8718,156.8545,3803054.0],["2019-05-10",155.8102,156.8477,152.6021,153.8512,3242811.0],["2019-05-13",152.213,155.8648,151.8717,152.684,2098205.0],["2019-05-14",152.7727,155.0047,152.0629,152.1038,1837315.0],["2019-05-15",151.5782,155.073,151.1687,153.858,1876299.0],["2019-05-16",153.9194,155.6463,153.2505,154.213,1997161.0],["2019-05-17",152.8478,156.8476,152.8273,155.8716,3246592.0],["2019-05-20",155.3734,157.503,155.1072,156.5542,2044358.0],["2019-05-21",157.3596,160.5677,157.3596,159.7008,2248142.0],["2019-05-22",159.2367,161.3732,158.6497,160.868,1666517.0],["2019-05-23",160.4312,160.4312,158.3016,159.7213,1474989.0],["2019-05-24",160.3288,162.6768,159.8032,160.5336,1695070.0],["2019-05-28",161.4278,163.4482,159.8237,159.8306,2946327.0],["2019-05-29",159.421,161.6939,158.6906,159.7213,1479813.0],["2019-05-30",159.8306,162.1854,159.6394,161.9056,940952.0],["2019-05-31",160.8067,160.909,159.189,159.3391,1354648.0],["2019-06-03",159.7009,161.1206,157.8443,158.8067,1470034.0],["2019-06-04",160.2195,161.4208,159.0796,160.554,1310449.0],["2019-06-05",162.0011,164.6085,160.636,163.3799,1917759.0],["2019-06-06",162.7773,162.9896,159.6137,162.0378,2181388.0],["2019-06-07",163.0991,164.0304,162.3938,163.2361,1655826.0],["2019-06-10",163.8866,165.3452,163.2155,164.4892,1669777.0],["2019-06-11",165.2562,165.6054,161.7296,162.3048,1244086.0],["2019-06-12",161.7912,163.825,161.6269,162.2706,1311753.0],["2019-06-13",162.8526,162.8526,160.6819,162.3185,1606933.0],["2019-06-14",162.5787,162.5787,160.2573,160.3464,1283200.0],["2019-06-17",160.5244,161.3324,159.6273,160.3669,1236524.0],["2019-06-18",161.0722,162.654,161.0722,161.9898,1141086.0],["2019-06-19",161.8528,163.7222,161.6474,163.1402,1993641.0],["2019-06-20",164.3454,168.0021,163.9071,167.8514,2041620.0],["2019-06-21",168.0774,170.0975,167.2557,169.3443,3144244.0],["2019-06-24",169.4196,171.248,168.8649,171.1795,1442655.0],["2019-06-25",171.1931,172.8434,169.7962,169.9742,1771212.0],["2019-06-26",170.0222,170.3783,167.1667,169.8989,1586725.0],["2019-06-27",170.6864,172.1039,170.0701,170.6111,1169900.0],["2019-06-28",171.4533,172.638,170.8165,172.5695,2023758.0],["2019-07-01",173.357,174.5828,172.0833,174.3089,1351389.0],["2019-07-02",174.4801,174.617,172.2203,173.8364,1090889.0],["2019-07-03",174.0486,174.7813,173.0009,174.7813,792580.0],["2019-07-05",173.5145,174.6307,172.0902,174.0692,749685.0],["2019-07-08",173.3707,173.9322,171.693,171.8574,1389720.0],["2019-07-09",171.1726,172.6517,170.9124,172.371,1202755.0],["2019-07-10",172.7681,174.4321,172.7681,173.5693,927914.0],["2019-07-11",174.3363,175.4867,173.1996,175.4182,1337699.0],["2019-07-12",175.336,175.4935,172.0491,173.1653,841212.0],["2019-07-15",173.5009,174.1377,172.4189,173.4118,879152.0],["2019-07-16",173.9323,173.9802,171.6999,172.1382,773284.0],["2019-07-17",172.9667,173.0146,171.4123,172.46,920092.0],["2019-07-18",171.8711,173.9596,171.8094,173.8158,704704.0],["2019-07-19",174.0144,174.0418,171.6794,171.7684,989584.0],["2019-07-22",172.2066,173.1174,171.9738,172.9119,1349172.0],["2019-07-23",173.268,175.1991,172.7544,175.158,979415.0],["2019-07-24",175.0416,175.7263,173.1448,175.473,967159.0],["2019-07-25",174.6718,176.2194,173.8227,174.035,1136001.0],["2019-07-26",174.8635,175.6168,173.5967,174.1993,864289.0],["2019-07-29",174.5348,175.0895,173.1653,174.4732,989584.0],["2019-07-30",173.583,176.7124,173.5077,176.6919,783453.0],["2019-07-31",176.2742,176.7056,172.3573,173.1105,2193122.0],["2019-08-01",173.179,176.4864,172.3162,172.8023,1304061.0],["2019-08-02",172.8229,173.0215,169.1731,170.2961,1521535.0],["2019-08-05",167.7693,168.0774,161.6063,161.8392,2835504.0],["2019-08-06",164.0921,167.7693,156.8129,165.8108,3422997.0],["2019-08-07",164.6468,168.0706,162.4281,167.557,1985818.0],["2019-08-08",168.817,172.5901,168.1185,172.2682,1703154.0],["2019-08-09",172.953,174.7061,172.4942,174.1719,1503542.0],["2019-08-12",173.0968,174.4527,170.1455,170.618,707051.0],["2019-08-13",170.6932,174.3157,170.3166,173.4803,1210057.0],["2019-08-14",171.5013,172.2956,167.4474,167.5707,1341610.0],["2019-08-15",167.5296,169.6455,167.4063,168.6937,1271205.0],["2019-08-16",169.9126,170.4673,169.1868,170.0496,1022831.0],["2019-08-19",171.9122,173.0352,170.8028,172.2066,877327.0],["2019-08-20",172.3847,174.1856,170.6111,170.7001,1176158.0],["2019-08-21",171.7204,173.5898,171.6793,173.5008,1314230.0],["2019-08-22",173.9322,176.0481,173.9116,174.7402,1504846.0],["2019-08-23",174.3774,175.1717,169.3032,170.0359,1442003.0],["2019-08-26",171.426,172.0149,169.5154,170.3783,940822.0],["2019-08-27",171.8848,173.494,169.9537,171.4123,1180721.0],["2019-08-28",170.5221,173.8911,170.4467,173.2543,742644.0],["2019-08-29",174.754,175.0005,173.7405,174.6444,680192.0],["2019-08-30",175.7948,175.7948,173.1242,173.8775,1042910.0],["2019-09-03",171.9875,173.0489,168.3924,169.8441,1122833.0],["2019-09-04",171.2479,174.6786,170.6933,174.4184,1337960.0],["2019-09-05",176.3974,177.3219,175.4525,177.0,1339263.0],["2019-09-06",177.8311,181.8284,176.8009,180.2762,1761825.0],["2019-09-09",180.9217,180.9836,176.478,177.0618,1131177.0],["2019-09-10",176.5673,178.9231,173.9162,178.9231,2233801.0],["2019-09-11",178.6072,179.5824,175.3379,179.2596,1542787.0],["2019-09-12",181.0522,181.2102,177.8791,180.0495,1430399.0],["2019-09-13",180.5096,180.544,178.456,179.0536,879674.0],["2019-09-16",178.0783,178.4767,177.1648,177.7006,1112141.0],["2019-09-17",178.4424,178.5248,176.9039,177.3022,1089716.0],["2019-09-18",177.1992,178.0989,175.2692,176.8695,959336.0],["2019-09-19",176.8832,177.9341,175.8668,176.0865,1100668.0],["2019-09-20",175.5508,176.2582,173.9574,174.1428,2493517.0],["2019-09-23",174.0329,175.5096,173.82,174.0604,1196758.0],["2019-09-24",174.8915,175.9011,171.3613,172.4052,1626490.0],["2019-09-25",172.3228,174.9052,172.0481,174.4176,1126614.0],["2019-09-26",175.022,175.022,170.4752,172.0755,1383723.0],["2019-09-27",173.2774,173.2912,169.9738,170.3516,1182807.0],["2019-09-30",171.0521,174.7335,170.853,173.7376,2171479.0],["2019-10-01",174.603,176.0591,171.7733,172.1442,1135610.0],["2019-10-02",171.1896,171.8489,168.3255,170.2417,1383201.0],["2019-10-03",170.0357,172.5632,168.3255,172.3297,1062336.0],["2019-10-04",172.9959,173.9712,171.9519,173.8407,796883.0],["2019-10-07",172.9409,173.7651,171.3475,171.4162,1158426.0],["2019-10-08",170.1937,170.489,167.6456,167.9134,1163902.0],["2019-10-09",169.2115,170.7637,168.511,170.2005,771589.0],["2019-10-10",169.3557,171.4368,168.7582,170.7019,757508.0],["2019-10-11",173.1195,175.125,172.6525,173.6689,1106535.0],["2019-10-14",173.6689,173.6689,172.0206,172.1991,801055.0],["2019-10-15",173.3598,174.8228,172.4052,173.9574,1176419.0],["2019-10-16",173.3805,174.4657,172.3365,173.7239,1321792.0],["2019-10-17",174.4519,177.2473,174.2322,176.375,1256863.0],["2019-10-18",176.2789,177.9685,175.647,177.6045,1098973.0],["2019-10-21",176.5879,177.989,174.4382,174.5206,1237567.0],["2019-10-22",174.7198,176.1758,171.6222,171.8969,912530.0],["2019-10-23",173.2706,173.7788,172.0824,172.8035,1253734.0],["2019-10-24",173.6896,173.6896,168.1057,168.8887,1800939.0],["2019-10-25",168.8887,170.3791,167.7348,167.7898,2237190.0],["2019-10-28",168.7856,171.1208,167.9889,169.0123,2486738.0],["2019-10-29",169.5892,176.6978,168.9917,174.6442,2116980.0],["2019-10-30",174.5138,175.9423,174.4176,175.7912,940692.0],["2019-10-31",175.5371,176.533,174.4588,175.8256,2124672.0],["2019-11-01",176.9932,178.6415,176.4574,177.3022,1805763.0],["2019-11-04",179.0261,179.7335,176.9244,179.0536,1659085.0],["2019-11-05",175.1113,177.7281,169.1634,169.4244,3765114.0],["2019-11-06",169.4244,172.261,169.287,172.2472,2328196.0],["2019-11-07",172.522,173.1264,167.5425,167.9752,1902244.0],["2019-11-08",167.5838,169.6992,167.5838,168.1263,1950224.0],["2019-11-11",167.1648,167.8859,166.0384,166.5123,1414623.0],["2019-11-12",166.0453,168.2706,165.7156,166.4574,1350346.0],["2019-11-13",166.2513,169.6648,165.2554,169.6511,1718800.0],["2019-11-14",169.7953,171.8489,169.7953,170.8805,1309015.0],["2019-11-15",171.7802,172.0205,169.8777,170.537,1508627.0],["2019-11-18",170.8049,171.375,166.7527,167.2472,2338235.0],["2019-11-19",168.0096,169.7747,167.3503,168.8063,1407322.0],["2019-11-20",169.4382,170.1525,168.5316,169.4931,1665344.0],["2019-11-21",169.7198,171.6635,169.2802,170.9904,1315925.0],["2019-11-22",171.1002,171.8832,169.706,171.6291,1270944.0],["2019-11-25",171.9176,174.603,170.9286,174.3558,1612018.0],["2019-11-26",174.5,175.9286,174.3832,175.2898,1939924.0],["2019-11-27",175.2899,179.6992,175.1388,178.8476,1885816.0],["2019-11-29",177.8586,178.7995,176.8009,177.5426,760376.0],["2019-12-02",177.261,178.2913,175.6195,177.9066,1851135.0],["2019-12-03",175.9354,177.2129,174.1635,175.6401,2163656.0],["2019-12-04",176.0865,177.1992,174.9808,176.6703,1429747.0],["2019-12-05",177.1649,178.7034,175.8943,177.8242,1088151.0],["2019-12-06",178.5729,179.8916,178.1676,179.0468,1363775.0],["2019-12-09",178.5232,178.9503,177.2694,177.6689,1186980.0],["2019-12-10",177.9927,178.1443,176.1396,177.2142,1270553.0],["2019-12-11",177.6965,180.0181,176.6838,179.8459,1403671.0],["2019-12-12",179.7425,183.6417,179.6736,182.8633,1826493.0],["2019-12-13",182.6497,185.5983,181.9884,185.1229,2201857.0],["2019-12-16",185.86,186.0598,184.8198,185.922,1879428.0],["2019-12-17",186.5834,188.0301,184.7647,185.3365,1828058.0],["2019-12-18",185.1504,185.5224,183.2904,184.062,1526359.0],["2019-12-19",183.9173,185.3778,183.4007,184.5374,1502629.0],["2019-12-20",186.5283,189.7799,185.9703,187.1483,3126904.0],["2019-12-23",187.5823,188.8774,186.7625,188.409,1084631.0],["2019-12-24",188.4572,188.6639,186.9003,188.0783,274450.0],["2019-12-26",188.0921,188.6088,186.2734,186.7349,654768.0],["2019-12-27",187.0932,188.0163,186.666,187.9681,712657.0],["2019-12-30",187.8509,188.5605,186.0047,186.3629,578757.0],["2019-12-31",186.046,187.3894,185.1367,187.3619,1080850.0],["2020-01-02",187.4445,188.3814,185.9152,187.7545,2195338.0],["2020-01-03",184.9438,186.7143,184.9093,185.7222,2037709.0],["2020-01-06",185.2882,188.5536,183.6969,188.3332,2039534.0],["2020-01-07",187.0932,188.4296,186.0943,187.8854,1737835.0],["2020-01-08",188.0094,189.8212,187.0794,188.347,1836402.0],["2020-01-09",189.3045,189.5939,188.0301,188.4434,1221139.0],["2020-01-10",189.5388,190.3379,188.4779,189.0772,1268467.0],["2020-01-13",189.0772,190.4688,188.347,190.2759,1664431.0],["2020-01-14",189.5319,191.137,188.2574,190.1106,1879428.0],["2020-01-15",190.083,192.632,189.9935,191.0337,1471599.0],["2020-01-16",191.9844,192.198,189.0221,190.7375,1179157.0],["2020-01-17",191.3231,191.8122,189.6559,190.8822,1526619.0],["2020-01-21",190.7168,191.5573,189.6628,191.1922,1682815.0],["2020-01-22",191.6675,192.5493,191.2817,192.0878,1368599.0],["2020-01-23",192.005,193.0935,190.6066,192.0188,1479161.0],["2020-01-24",192.6044,193.2796,191.2197,191.6882,1612931.0],["2020-01-27",189.0359,193.2176,188.1403,192.7215,2071477.0],["2020-01-28",193.0729,195.4358,192.7767,194.4507,1557780.0],["2020-01-29",194.9949,195.6149,193.8513,194.4093,1209405.0],["2020-01-30",192.8938,194.2785,192.5838,193.686,1788944.0],["2020-01-31",192.5769,193.5689,189.0979,189.5732,2263918.0],["2020-02-03",190.9855,194.0993,190.7306,192.4184,2323502.0],["2020-02-04",195.1533,197.3096,194.6091,195.9593,1654001.0],["2020-02-05",197.2545,197.5232,195.3394,197.0203,1827797.0],["2020-02-06",174.2933,180.9757,166.5431,173.7766,13108275.0],["2020-02-07",173.3288,173.4115,169.8016,170.0979,4840488.0],["2020-02-10",170.3114,174.1968,169.8429,173.6044,3394574.0],["2020-02-11",174.748,178.599,174.3484,176.6425,3396399.0],["2020-02-12",176.8836,177.3107,172.2748,173.7628,3107477.0],["2020-02-13",173.6458,176.6632,172.8191,175.2234,2473439.0],["2020-02-14",175.6918,179.3499,174.7273,179.2672,3025468.0],["2020-02-18",179.6323,180.3488,176.1327,176.36,2401730.0],["2020-02-19",177.1867,178.0203,176.0982,176.4082,2008113.0],["2020-02-20",175.8846,177.5656,173.625,174.6102,1475902.0],["2020-02-21",173.9902,178.2821,173.8662,177.29,2435107.0],["2020-02-24",172.6537,174.1969,171.7512,172.5917,2135364.0],["2020-02-25",173.129,173.7421,167.5075,169.0782,2898999.0],["2020-02-26",170.401,172.1026,168.8578,169.5743,2680613.0],["2020-02-27",168.5202,172.509,166.9978,167.1907,3438903.0],["2020-02-28",163.2777,164.5728,159.5645,163.8357,4678426.0],["2020-03-02",163.8495,169.0025,161.2385,169.0025,2912950.0],["2020-03-03",169.3607,171.7857,162.1341,164.9931,2540585.0],["2020-03-04",168.2998,170.7661,167.542,170.2356,2548799.0],["2020-03-05",166.4673,168.6581,165.1791,168.1896,2965754.0],["2020-03-06",163.5463,165.2617,158.8549,164.7313,5507251.0],["2020-03-09",155.8979,162.1946,154.1353,159.5128,3376581.0],["2020-03-10",163.653,165.2773,158.9253,164.0263,3425865.0],["2020-03-11",159.7823,162.0149,158.393,160.2938,2585696.0],["2020-03-12",154.3427,162.3467,152.435,152.4557,4865130.0],["2020-03-13",157.5844,165.2082,149.3592,163.4664,4510105.0],["2020-03-16",149.297,162.1117,144.2168,154.2321,3792233.0],["2020-03-17",159.3469,172.0648,154.3703,171.7745,5049487.0],["2020-03-18",165.2635,174.1591,157.5912,162.2361,4808284.0],["2020-03-19",163.4664,164.2682,152.4488,152.7253,3444379.0],["2020-03-20",150.5481,155.3242,149.4491,152.1447,4823538.0],["2020-03-23",151.5503,154.4049,136.6828,138.6389,5820685.0],["2020-03-24",144.7421,146.3733,137.8924,140.2079,4551044.0],["2020-03-25",142.0672,144.6453,137.6505,140.7263,4549349.0],["2020-03-26",141.5557,151.7507,141.2585,151.6125,3472019.0],["2020-03-27",146.9262,153.1055,146.1452,149.6979,2935506.0],["2020-03-30",152.0963,154.626,150.2163,154.0454,2510988.0],["2020-03-31",153.4856,159.6994,151.3706,158.8147,3515306.0],["2020-04-01",153.2437,158.8146,152.0617,155.7941,2611772.0],["2020-04-02",155.5592,161.4689,155.1169,161.2408,2030668.0],["2020-04-03",159.6718,160.9505,153.9902,156.7135,1647612.0],["2020-04-06",159.7271,165.3188,158.5797,164.2889,2939156.0],["2020-04-07",165.8856,167.9591,162.4711,164.1921,3066407.0],["2020-04-08",165.2981,173.9794,162.6508,172.7975,3265106.0],["2020-04-09",172.7975,173.1984,168.3255,171.035,3115821.0],["2020-04-13",169.701,171.9957,166.9915,171.4566,1706674.0],["2020-04-14",174.1729,174.1729,171.1109,172.4726,2803822.0],["2020-04-15",171.1041,175.4033,169.7493,174.5462,2388822.0],["2020-04-16",176.0875,181.5203,174.5669,180.8222,2150488.0],["2020-04-17",183.6422,183.8841,176.7994,180.677,2647757.0],["2020-04-20",181.0226,184.3887,179.3983,182.087,1786597.0],["2020-04-21",179.6195,180.6286,175.8802,177.2902,3201611.0],["2020-04-22",178.9283,185.1698,178.3201,184.3818,2618030.0],["2020-04-23",185.3702,187.0982,182.6884,183.2206,1592070.0],["2020-04-24",184.3127,185.702,181.4374,185.3564,2394168.0],["2020-04-27",186.1789,187.6235,184.9278,186.6212,1943184.0],["2020-04-28",187.0291,187.9691,180.5042,181.0365,2820771.0],["2020-04-29",181.7829,181.7829,177.7256,178.2233,2251271.0],["2020-04-30",177.1382,182.3152,173.9241,174.5462,3726912.0],["2020-05-01",173.3504,175.4862,171.2699,174.09,1855568.0],["2020-05-04",174.4494,177.2141,172.2652,176.44,1468861.0],["2020-05-05",178.5136,182.1976,177.0828,180.8844,1226485.0],["2020-05-06",180.2554,181.4373,178.6311,179.108,1362993.0],["2020-05-07",183.8703,183.8703,176.6059,177.1174,1650611.0],["2020-05-08",179.1702,179.5435,175.5691,175.894,1848006.0],["2020-05-11",175.2373,182.3082,174.9678,181.1263,1943053.0],["2020-05-12",181.776,184.368,180.9742,181.1539,1593895.0],["2020-05-13",181.5617,182.716,178.562,181.0365,1576164.0],["2020-05-14",179.3223,179.6886,176.2811,178.8108,1668734.0],["2020-05-15",178.0781,181.4235,176.9238,178.4997,2591954.0],["2020-05-18",182.4741,185.5292,181.3406,183.0063,1337047.0],["2020-05-19",183.2206,183.4694,181.3337,181.9212,1080329.0],["2020-05-20",176.7649,178.6449,167.655,167.9522,5190819.0],["2020-05-21",168.125,168.3738,162.0909,165.1529,10864826.0],["2020-05-22",166.9362,169.1065,164.8903,165.3672,15363067.0],["2020-05-26",166.5698,167.9591,160.2455,161.144,4675166.0],["2020-05-27",159.7547,162.3605,157.1835,162.2914,4867216.0],["2020-05-28",165.4778,168.8439,164.0539,166.9223,2331716.0],["2020-05-29",168.5535,170.7653,165.609,170.6755,2510206.0],["2020-06-01",170.4682,172.3827,167.814,169.2378,1517623.0],["2020-06-02",169.383,169.383,166.9016,168.9959,1653218.0],["2020-06-03",168.1043,168.5812,165.616,167.9868,2328196.0],["2020-06-04",167.2679,169.5834,165.8856,168.3393,2379044.0],["2020-06-05",168.4983,168.9268,166.4662,167.2749,4538397.0],["2020-06-08",166.7409,171.4494,166.0751,171.4494,4634096.0],["2020-06-09",171.5257,173.5853,164.4802,164.5426,3077359.0],["2020-06-10",165.347,167.157,164.0711,164.4456,3096916.0],["2020-06-11",163.6065,164.0503,159.0852,159.6261,3100567.0],["2020-06-12",162.6495,164.1058,158.8008,160.1045,2622594.0],["2020-06-15",158.6205,163.7244,157.4555,162.3721,2613467.0],["2020-06-16",164.9102,166.7755,163.0864,163.974,1933535.0],["2020-06-17",164.4802,166.5121,163.4678,164.5357,1709021.0],["2020-06-18",163.9186,165.2847,162.9616,163.8145,1472121.0],["2020-06-19",165.4233,165.992,163.0586,164.7576,3133814.0],["2020-06-22",164.2999,164.2999,160.9228,163.0933,1885164.0],["2020-06-23",164.2167,166.4289,163.9463,164.9241,1933014.0],["2020-06-24",163.7035,164.3415,157.9617,161.4429,2870576.0],["2020-06-25",160.7425,160.7425,156.235,158.7592,3233685.0],["2020-06-26",159.2516,162.8298,158.787,161.9699,3350375.0],["2020-06-29",162.2958,162.6426,158.6136,161.5538,2722074.0],["2020-06-30",161.2903,166.9975,160.2294,165.9226,3015559.0],["2020-07-01",165.7631,168.4884,165.569,167.4898,1876950.0],["2020-07-02",167.9406,170.645,166.7894,169.9169,2457011.0],["2020-07-06",172.2677,175.943,171.6922,173.6893,4168900.0],["2020-07-07",172.24,174.9375,171.6713,174.3203,2381260.0],["2020-07-08",174.7087,178.169,174.2163,175.2565,3059758.0],["2020-07-09",177.0109,180.5337,176.1094,179.334,2306944.0],["2020-07-10",178.9249,180.1523,176.6711,178.4741,1156601.0],["2020-07-13",178.4394,181.8443,177.427,178.5018,1749960.0],["2020-07-14",178.2453,182.933,178.065,182.6556,1647351.0],["2020-07-15",183.7652,185.9495,183.148,185.1243,1769257.0],["2020-07-16",185.0827,186.109,183.675,183.7998,1677860.0],["2020-07-17",184.9648,186.6014,183.1688,185.1382,1667821.0],["2020-07-20",185.8316,186.213,183.7929,185.7415,1308363.0],["2020-07-21",187.0452,191.6844,186.539,188.1409,1885556.0],["2020-07-22",188.4182,190.5333,187.8635,189.6179,1448261.0],["2020-07-23",190.0756,191.5041,188.4182,189.1117,1097017.0],["2020-07-24",188.9938,189.299,186.539,188.5431,806531.0],["2020-07-27",187.4127,191.1712,186.5806,190.8245,1216706.0],["2020-07-28",190.3876,190.9563,188.7511,189.3128,1059468.0],["2020-07-29",189.8121,192.7176,189.8121,191.6705,1099495.0],["2020-07-30",189.5486,190.7968,187.2532,189.8953,1196758.0],["2020-07-31",190.0548,195.1031,189.4862,195.0962,1944618.0],["2020-08-03",196.2265,197.3291,194.167,196.7189,1584378.0],["2020-08-04",196.2681,196.8714,195.2072,196.1503,1080850.0],["2020-08-05",194.375,197.6134,194.375,196.5455,1397152.0],["2020-08-06",184.4586,185.8108,177.7806,180.0274,3378276.0],["2020-08-07",180.4366,181.56,176.8306,177.8084,2904866.0],["2020-08-10",179.9512,179.9512,176.8653,178.0442,3261586.0],["2020-08-11",179.8056,180.6863,176.796,176.8307,2119848.0],["2020-08-12",177.4478,179.9858,177.4478,178.3701,1596373.0],["2020-08-13",178.162,182.2811,177.8569,181.9136,1368338.0],["2020-08-14",181.3658,181.8929,177.9818,179.0289,1468470.0],["2020-08-17",179.5281,180.7486,178.911,180.3256,1286981.0],["2020-08-18",181.3519,183.6958,179.7154,182.9746,2322329.0],["2020-08-19",183.7652,184.5904,180.6793,181.6848,1322966.0],["2020-08-20",180.4852,181.671,178.9804,179.5559,1001579.0],["2020-08-21",178.9873,179.8541,177.1496,178.7168,1520361.0],["2020-08-24",179.5073,180.0066,176.4076,176.7959,1178505.0],["2020-08-25",177.6004,178.4464,176.2551,177.3785,1428704.0],["2020-08-26",176.6087,176.9,173.3981,176.1233,1510583.0],["2020-08-27",165.4025,172.1568,160.8812,170.9848,5020803.0],["2020-08-28",171.3732,171.5466,167.053,168.3706,2496125.0],["2020-08-31",169.0986,169.5355,167.6978,168.3497,3030683.0],["2020-09-01",169.1818,170.4994,165.5481,167.0113,1841617.0],["2020-09-02",166.831,170.7768,166.4496,170.7213,1696635.0],["2020-09-03",170.5895,171.061,162.3235,163.0031,2307856.0],["2020-09-04",164.2584,165.1529,161.1794,162.3236,2015284.0],["2020-09-08",163.3394,163.8891,160.3892,162.8593,1959090.0],["2020-09-09",164.3205,166.3314,163.2281,163.91,1828971.0],["2020-09-10",163.5134,164.0143,160.9389,162.9428,2706037.0],["2020-09-11",163.3951,164.7241,162.6506,164.0561,1527532.0],["2020-09-14",164.8424,165.9348,164.1118,164.1396,1468991.0],["2020-09-15",164.2093,164.5224,157.286,157.3556,3234076.0],["2020-09-16",157.3347,159.9439,156.0057,157.9678,3173188.0],["2020-09-17",157.4947,159.4639,156.1449,158.5037,2504730.0],["2020-09-18",157.3625,162.7759,157.3625,161.3564,5239711.0],["2020-09-21",161.0016,161.0016,156.8059,158.949,1590245.0],["2020-09-22",158.3505,158.7054,154.9898,155.7204,2451666.0],["2020-09-23",157.1955,159.8396,156.2145,156.9659,2205638.0],["2020-09-24",157.2511,157.5782,153.1042,153.8835,1982167.0],["2020-09-25",153.1111,156.2562,152.7285,155.9152,1946182.0],["2020-09-28",157.5365,158.5802,156.3536,156.5554,1364557.0],["2020-09-29",157.3208,157.9331,156.5067,156.8546,1102624.0],["2020-09-30",158.1627,163.91,157.8078,161.8991,3013082.0],["2020-10-01",163.1029,164.7798,159.0951,160.6258,1583074.0],["2020-10-02",161.3565,163.5135,160.7302,161.8853,1314361.0],["2020-10-05",162.9359,165.9557,162.9081,165.6982,1272509.0],["2020-10-06",165.6008,167.2151,163.5343,163.8265,1296108.0],["2020-10-07",164.3971,165.413,162.8524,164.0005,1352171.0],["2020-10-08",164.0492,165.1694,163.1237,164.3553,1317229.0],["2020-10-09",165.2668,165.6913,163.1099,165.1207,2050486.0],["2020-10-12",165.6565,167.3403,164.7032,165.8513,1127657.0],["2020-10-13",165.2042,166.8115,163.7917,164.7032,1155297.0],["2020-10-14",164.7519,166.1992,162.1983,162.6019,1201582.0],["2020-10-15",161.5443,164.5432,161.0781,163.5204,1491547.0],["2020-10-16",164.077,166.4149,163.2629,164.8981,1375639.0],["2020-10-19",165.2668,167.5143,164.5432,165.1694,1462342.0],["2020-10-20",165.5452,165.9418,164.2092,164.3901,1082806.0],["2020-10-21",165.7538,166.2966,162.1496,164.4875,1531313.0],["2020-10-22",163.9448,167.9804,163.8474,167.7508,1429095.0],["2020-10-23",167.5769,168.8154,166.4566,167.1872,1284765.0],["2020-10-26",166.4984,168.9963,165.9974,168.384,1271335.0],["2020-10-27",169.052,171.0768,168.6693,169.9426,1301192.0],["2020-10-28",167.062,167.9387,163.7639,164.1327,1381767.0],["2020-10-29",164.0979,164.731,160.6397,161.753,1403410.0],["2020-10-30",161.6765,162.7898,158.5176,160.8207,1842400.0],["2020-11-02",162.5462,165.0094,161.4538,163.3673,1351780.0],["2020-11-03",164.5432,166.7767,163.4717,165.406,1474989.0],["2020-11-04",167.389,170.6175,164.6684,164.7589,1932883.0],["2020-11-05",166.9924,170.1027,161.7322,163.2699,2831593.0],["2020-11-06",163.6456,168.1266,163.3186,164.6406,1738878.0],["2020-11-09",171.7378,172.4405,166.9159,167.2081,2515161.0],["2020-11-10",167.7161,169.3512,166.728,167.2012,2824161.0],["2020-11-11",169.5042,169.7199,167.556,169.1911,2031972.0],["2020-11-12",169.0102,169.5599,166.3871,167.1385,1702632.0],["2020-11-13",168.0153,169.9287,167.0342,168.9476,2442278.0],["2020-11-16",171.4525,171.5152,168.2171,168.7807,2053746.0],["2020-11-17",168.2101,170.6245,167.3194,168.6693,1471860.0],["2020-11-18",168.5093,168.5649,162.3375,162.4488,2425329.0],["2020-11-19",162.9916,163.8544,161.3425,162.0523,1876820.0],["2020-11-20",161.8574,163.3255,160.7719,161.3355,1637442.0],["2020-11-23",161.2729,162.4071,158.4271,158.9768,1951006.0],["2020-11-24",159.3386,159.8674,157.8565,159.5404,3017515.0],["2020-11-25",160.3684,160.7233,157.787,158.274,2122717.0],["2020-11-27",158.8515,159.6865,157.3556,159.3108,1107057.0],["2020-11-30",160.0901,163.4369,160.0136,163.4021,5442843.0],["2020-12-01",164.2927,166.1088,163.917,166.0531,2192470.0],["2020-12-02",166.0531,171.5151,165.9,168.2935,2914384.0],["2020-12-03",167.8691,167.9179,165.246,165.9557,3061192.0],["2020-12-04",165.9418,168.9407,165.8722,168.9128,3078141.0],["2020-12-07",168.6832,169.4834,164.1118,164.5223,1692724.0],["2020-12-08",163.59,167.2429,163.2421,167.1594,1557780.0],["2020-12-09",167.5993,168.116,165.8956,167.5434,1715540.0],["2020-12-10",167.8716,169.8824,167.5923,169.1982,1761695.0],["2020-12-11",168.4441,169.6241,167.6062,169.4495,1661041.0],["2020-12-14",169.9872,172.2773,167.4876,167.5714,1612279.0],["2020-12-15",167.8786,171.4744,167.4596,170.455,1645004.0],["2020-12-16",171.0275,172.5077,169.1423,171.2649,1578511.0],["2020-12-17",172.0748,174.2951,171.7676,173.6458,1528705.0],["2020-12-18",173.4712,176.8087,172.4588,176.0127,3586363.0],["2020-12-21",174.1066,174.8328,171.2509,173.0593,1223747.0],["2020-12-22",172.7451,173.4922,171.223,171.6908,1227006.0],["2020-12-23",172.5147,172.6194,170.4899,170.5387,1198844.0],["2020-12-24",170.9926,174.0299,170.9926,173.1501,573672.0],["2020-12-28",173.7157,174.4627,172.6614,173.2618,840299.0],["2020-12-29",174.1416,175.0772,172.6544,173.4015,1065205.0],["2020-12-30",173.583,174.0927,172.1726,172.2354,870026.0],["2020-12-31",172.6194,175.0981,172.2913,174.7071,909531.0],["2021-01-04",175.2517,175.7474,172.2843,175.0422,1460256.0],["2021-01-05",175.4263,176.4387,172.7521,175.2727,1539657.0],["2021-01-06",174.756,177.7792,174.5535,177.095,1920628.0],["2021-01-07",177.6675,178.652,175.3984,176.9973,1600154.0],["2021-01-08",177.7374,179.2106,177.088,178.0865,1899897.0],["2021-01-11",178.4845,179.9996,178.0446,179.5178,1134436.0],["2021-01-12",182.7505,186.6815,181.2563,183.6861,2830550.0],["2021-01-13",183.2393,185.8576,182.9321,183.6373,1423489.0],["2021-01-14",183.3579,183.6233,179.7342,179.9786,1785554.0],["2021-01-15",180.0414,182.9809,179.8459,182.7505,1906025.0],["2021-01-19",184.3145,185.1873,181.0469,182.0733,1592592.0],["2021-01-20",181.6473,184.0352,180.8374,183.8397,1550349.0],["2021-01-21",183.1345,184.3285,181.6543,182.8622,1661172.0],["2021-01-22",182.6388,183.1834,180.621,180.6629,2072651.0],["2021-01-25",180.4883,182.4014,179.6784,181.7032,1099886.0],["2021-01-26",181.5356,181.6962,178.3727,180.3836,1549697.0],["2021-01-27",178.9173,179.9088,174.9026,175.1749,1725058.0],["2021-01-28",176.4177,180.8305,175.8312,178.8894,2065219.0],["2021-01-29",179.057,184.7404,177.9887,182.7854,2638630.0],["2021-02-01",183.2463,185.0407,182.1291,182.4922,1453998.0],["2021-02-02",183.2393,184.3704,180.209,180.3068,2028061.0],["2021-02-03",180.4813,184.0702,179.4899,182.185,2154790.0],["2021-02-04",181.4727,182.8761,176.292,177.9677,3301091.0],["2021-02-05",178.2471,180.2719,176.0477,177.8212,1982167.0],["2021-02-08",178.0655,180.3975,178.0655,179.3153,1749048.0],["2021-02-09",179.043,179.6086,176.6761,177.465,1615147.0],["2021-02-10",178.9033,179.3013,176.0058,176.5783,1227919.0],["2021-02-11",177.5279,177.5279,175.0562,176.9204,1604717.0],["2021-02-12",177.1788,179.455,176.2152,178.9662,1482029.0],["2021-02-16",179.05,180.0065,178.0934,179.6784,1338742.0],["2021-02-17",179.2385,179.6574,177.5418,179.3153,1429617.0],["2021-02-18",179.2385,180.1253,177.3464,178.6171,1847876.0],["2021-02-19",178.6799,178.7847,173.0035,173.1082,2691434.0],["2021-02-22",173.2478,173.3386,168.8631,171.7746,1734576.0],["2021-02-23",172.3681,173.7575,169.8476,172.9476,2231845.0],["2021-02-24",172.7381,173.2548,170.839,172.2563,2042272.0],["2021-02-25",172.2773,174.6931,171.3417,172.5636,1595721.0],["2021-02-26",171.8374,172.8079,168.2765,168.3743,2009025.0],["2021-03-01",169.4635,171.8584,168.863,171.8025,1716322.0],["2021-03-02",172.5426,172.5426,169.9243,170.8739,1081893.0],["2021-03-03",170.3572,170.7342,168.4301,168.7304,1790509.0],["2021-03-04",168.8421,170.2804,166.4961,168.1857,1818149.0],["2021-03-05",168.8561,172.8847,168.2346,172.0748,1441481.0],["2021-03-08",171.628,174.3021,170.3782,171.8305,1273943.0],["2021-03-09",173.1125,173.8061,170.037,170.1351,1588941.0],["2021-03-10",171.7604,171.7604,165.9106,166.6602,2752713.0],["2021-03-11",166.7373,167.9493,165.3571,166.8774,3233033.0],["2021-03-12",167.6971,168.2225,165.5533,166.9055,1566125.0],["2021-03-15",167.0105,168.839,166.6812,168.6709,1432876.0],["2021-03-16",169.0072,169.2033,167.1997,167.8232,1207058.0],["2021-03-17",167.613,168.818,167.1786,167.69,1516189.0],["2021-03-18",167.1716,168.832,166.7583,167.578,1124006.0],["2021-03-19",168.0964,169.0702,166.6462,167.4519,3343074.0],["2021-03-22",167.0876,169.3224,166.7373,169.2734,1312014.0],["2021-03-23",169.5116,169.5326,167.7601,168.3206,1183590.0],["2021-03-24",167.669,169.7637,167.2767,169.3784,1258428.0],["2021-03-25",170.6955,170.6955,167.1296,169.3504,1567950.0],["2021-03-26",169.6727,171.8795,167.627,171.7254,1464559.0],["2021-03-29",172.1107,174.0303,170.6184,173.1405,1167944.0],["2021-03-30",172.433,174.0023,171.0248,171.7744,1174463.0],["2021-03-31",171.7604,172.1947,169.7777,170.3452,1533660.0],["2021-04-01",170.6255,171.3471,168.5378,169.2453,1249171.0],["2021-04-05",169.8058,173.1265,169.8058,171.7044,1595460.0],["2021-04-06",171.7394,173.1966,170.5063,171.3751,1189066.0],["2021-04-07",171.4241,171.7184,169.7848,170.9547,1007185.0],["2021-04-08",170.9547,171.277,169.8408,170.149,1753741.0],["2021-04-09",170.2962,173.736,170.2962,173.694,1598589.0],["2021-04-12",173.2947,173.5469,172.2578,173.3297,1321010.0],["2021-04-13",172.8743,176.167,172.6921,175.6346,1270944.0],["2021-04-14",175.6135,175.8447,174.1213,175.0181,1439395.0],["2021-04-15",175.7187,181.4144,175.6836,180.6437,2697301.0],["2021-04-16",181.4424,183.5581,180.7208,182.8085,2482826.0],["2021-04-19",182.3531,182.7314,180.2444,181.4213,1879688.0],["2021-04-20",181.2532,182.5703,179.4737,179.6559,1950224.0],["2021-04-21",180.4335,181.9328,180.1673,180.8469,1797549.0],["2021-04-22",180.0692,181.0851,179.4107,180.1393,1273161.0],["2021-04-23",180.4335,180.4335,176.6364,179.2426,1997422.0],["2021-04-26",179.3406,181.001,179.2425,180.3635,1391415.0],["2021-04-27",180.1463,181.7576,177.4421,180.8959,1373814.0],["2021-04-28",181.1201,182.0799,179.8521,180.4055,1087369.0],["2021-04-29",180.8609,180.9379,175.9008,176.139,1537832.0],["2021-04-30",175.3824,176.3422,173.2877,174.3105,2246839.0],["2021-05-03",174.941,177.7784,174.4997,177.33,1276290.0],["2021-05-04",177.0428,177.0918,174.6678,176.2091,1299497.0],["2021-05-05",176.3142,176.5453,172.3699,174.983,2237712.0],["2021-05-06",169.5326,171.5642,166.8774,168.7059,3668632.0],["2021-05-07",167.7111,171.6063,167.3958,167.7111,3322474.0],["2021-05-10",167.7321,174.3385,167.5219,172.7832,2425720.0],["2021-05-11",173.2666,174.1844,168.5448,168.9791,2062742.0],["2021-05-12",168.1664,170.6325,168.1664,169.2873,2134190.0],["2021-05-13",169.7847,172.2928,169.3013,170.9967,2337322.0],["2021-05-14",171.4171,172.6922,169.6447,169.8058,1753350.0],["2021-05-17",170.1421,171.8445,168.867,168.9021,1276811.0],["2021-05-18",168.0544,170.4503,167.578,169.6657,2195860.0],["2021-05-19",169.3995,170.1631,168.4817,169.9879,1381376.0],["2021-05-20",169.2874,171.8375,169.1543,171.4942,1451390.0],["2021-05-21",172.2228,174.5277,171.0108,171.277,1331832.0],["2021-05-24",171.6624,172.426,169.7498,170.7446,1678382.0],["2021-05-25",170.5484,171.256,168.839,169.8829,2069391.0],["2021-05-26",168.3486,170.4153,167.6901,169.5536,2108636.0],["2021-05-27",169.5396,170.2191,168.3275,168.7969,4219488.0],["2021-05-28",170.2261,171.1509,169.2733,169.4625,2000290.0],["2021-06-01",168.9301,169.2243,166.9475,167.0666,2497820.0],["2021-06-02",167.0385,167.7951,166.8423,167.2136,2054528.0],["2021-06-03",167.0245,169.0071,166.8213,168.6428,1828971.0],["2021-06-04",169.5396,169.8268,168.2015,168.6008,1152559.0],["2021-06-07",168.9791,169.6236,167.648,167.8302,1548002.0],["2021-06-08",168.6597,169.9041,166.853,168.1957,1957525.0],["2021-06-09",168.4137,171.2538,168.4137,171.0781,1615669.0],["2021-06-10",170.7758,172.6106,170.7476,172.5263,1454259.0],["2021-06-11",173.4543,173.4613,170.1712,170.5789,1474989.0],["2021-06-14",170.6774,171.1836,168.4559,170.6352,1631315.0],["2021-06-15",170.6704,171.1273,169.3346,169.7354,2597039.0],["2021-06-16",170.5368,170.5789,168.3293,168.9198,2597691.0],["2021-06-17",168.5824,169.8549,168.5824,168.8988,2174608.0],["2021-06-18",168.259,170.5579,167.8724,169.1026,3339814.0],["2021-06-21",169.2292,169.8689,168.3715,169.3065,2038491.0],["2021-06-22",169.5104,169.5104,167.9778,168.948,1864434.0],["2021-06-23",168.5754,169.7635,167.9145,168.8777,1824277.0],["2021-06-24",168.7581,169.7424,168.5191,168.5965,1007185.0],["2021-06-25",168.6246,169.9954,168.5894,169.5666,2231193.0],["2021-06-28",169.9743,171.8022,169.8619,171.3241,1561952.0],["2021-06-29",171.7249,174.1081,171.521,173.5667,2289212.0],["2021-06-30",173.6722,173.9113,169.7213,170.9656,1699373.0],["2021-07-01",170.8391,173.6722,170.6141,173.4824,1582161.0],["2021-07-02",174.0589,175.0079,173.2785,174.6635,1289719.0],["2021-07-06",174.3471,175.4016,173.2715,175.2962,1372249.0],["2021-07-07",175.7531,177.1943,174.1924,177.1451,1587637.0],["2021-07-08",175.964,176.9483,175.0923,176.4561,1167423.0],["2021-07-09",176.9131,177.1873,174.1995,175.6125,1721407.0],["2021-07-12",176.0133,176.5335,175.1486,175.4579,1162859.0],["2021-07-13",174.8533,175.7883,174.326,174.783,683713.0],["2021-07-14",174.6072,175.0923,172.2732,172.9411,1808631.0],["2021-07-15",171.774,173.7425,170.832,173.3769,1250475.0],["2021-07-16",173.8269,175.261,172.9762,174.3963,1533790.0],["2021-07-19",173.9182,175.1485,172.7301,173.8198,1593765.0],["2021-07-20",174.7619,175.8797,173.2785,173.6441,1235481.0],["2021-07-21",173.9323,174.1643,171.5351,173.1871,1408495.0],["2021-07-22",173.7987,175.5352,172.7161,175.2962,1754002.0],["2021-07-23",175.7531,176.8639,175.4649,176.5123,1576164.0],["2021-07-26",175.7883,176.7093,174.8041,175.3524,905489.0],["2021-07-27",175.5774,180.2946,175.5352,179.0503,1192325.0],["2021-07-28",178.4527,179.2682,177.5739,178.1996,857118.0],["2021-07-29",179.1205,180.0344,178.1082,179.4861,1206406.0],["2021-07-30",179.4229,180.5477,178.4597,179.7955,1298715.0],["2021-08-02",180.2243,181.328,179.0222,180.0626,981240.0],["2021-08-03",180.5617,181.2225,179.2611,179.8095,791798.0],["2021-08-04",179.2049,180.3157,178.2699,179.0854,1353214.0],["2021-08-05",168.9198,172.2662,168.716,170.8883,3255197.0],["2021-08-06",170.3399,170.6773,168.6245,169.4541,1825842.0],["2021-08-09",169.5244,170.3399,166.9936,167.6966,1941489.0],["2021-08-10",167.6192,168.73,167.0217,167.7598,2235104.0],["2021-08-11",167.9215,170.3399,167.8723,169.187,1518014.0],["2021-08-12",169.8197,173.9112,169.5104,173.0114,4996031.0],["2021-08-13",173.0114,173.9183,172.2381,173.4965,1494807.0],["2021-08-16",174.3261,175.6407,173.4332,175.479,1631966.0],["2021-08-17",175.5422,178.6636,175.022,178.1996,3112953.0],["2021-08-18",178.3332,178.8745,174.5299,174.565,1982949.0],["2021-08-19",174.9658,175.8938,173.7425,174.2628,1679555.0],["2021-08-20",173.9956,175.6477,173.0676,175.261,1544221.0],["2021-08-23",175.7531,176.421,175.0993,175.6477,1677078.0],["2021-08-24",175.5071,175.6055,174.1151,174.2557,1165206.0],["2021-08-25",173.4824,174.2909,171.9358,173.6441,1459734.0],["2021-08-26",173.2574,174.6494,173.0325,174.0167,1479813.0],["2021-08-27",174.4807,175.7672,173.9604,174.6986,1473164.0],["2021-08-30",175.0149,177.1802,174.5369,176.0835,1300149.0],["2021-08-31",176.0133,177.3068,175.3102,176.9483,1880210.0],["2021-09-01",177.1451,177.9254,175.3313,177.4896,1525446.0],["2021-09-02",178.2699,179.5424,177.602,179.3596,1572383.0],["2021-09-03",179.6197,181.9326,178.9167,181.2577,1801591.0],["2021-09-07",181.2577,181.9677,179.2049,181.2577,2087384.0],["2021-09-08",181.7797,186.1947,181.5328,185.4048,2430544.0],["2021-09-09",184.4174,185.6798,183.2819,183.4793,1901723.0],["2021-09-10",183.8249,184.3257,181.2013,182.1957,1574990.0],["2021-09-13",182.9998,183.7614,182.1322,182.3862,1604587.0],["2021-09-14",182.4496,184.2692,182.3015,183.6909,1692854.0],["2021-09-15",184.2128,186.0113,183.1902,184.5584,2514639.0],["2021-09-16",185.6093,185.8279,183.4582,185.2567,1519057.0],["2021-09-17",184.7841,185.44,183.6627,184.7489,3764983.0],["2021-09-20",182.9504,184.7206,181.7373,182.8587,1816976.0],["2021-09-21",183.3736,184.9393,182.6612,182.6683,1457648.0],["2021-09-22",183.1479,183.6345,180.5877,181.1167,2077996.0],["2021-09-23",181.5257,182.2169,178.761,179.0149,2082429.0],["2021-09-24",178.5918,179.5721,178.0416,178.5635,1210318.0],["2021-09-27",177.8512,178.1404,176.0104,177.3293,1439265.0],["2021-09-28",176.8074,177.0684,174.7268,176.1303,1819062.0],["2021-09-29",176.2643,178.0345,176.2643,177.5832,1099234.0],["2021-09-30",177.6325,178.2814,173.3515,173.3726,2666532.0],["2021-10-01",173.8029,173.8029,169.9168,172.5686,2213722.0],["2021-10-04",171.814,174.4094,169.3455,169.6558,2924554.0],["2021-10-05",169.6558,172.886,169.6558,171.4261,2005375.0],["2021-10-06",170.6996,173.0341,170.2976,172.9707,1618016.0],["2021-10-07",173.6125,175.0583,170.0508,170.5022,1716062.0],["2021-10-08",170.6644,171.0946,168.217,168.2664,2037187.0],["2021-10-11",168.1394,168.2734,166.214,166.3269,1152038.0],["2021-10-12",166.3268,168.2734,165.8331,168.1324,2060526.0],["2021-10-13",168.2452,170.4457,167.7374,169.155,1527923.0],["2021-10-14",169.8039,171.6658,169.8039,171.158,1314622.0],["2021-10-15",171.3203,172.0749,169.4019,170.086,1670298.0],["2021-10-18",169.8604,169.9238,167.9843,168.1747,1136392.0],["2021-10-19",168.9153,171.3555,168.6755,171.1933,1090629.0],["2021-10-20",172.4205,174.9596,171.6024,174.1344,1329094.0],["2021-10-21",174.8749,175.2487,173.0834,173.8311,807183.0],["2021-10-22",173.9228,174.4588,173.2528,174.2684,1358429.0],["2021-10-25",174.2895,174.4588,172.9283,173.7888,1055817.0],["2021-10-26",174.0638,174.4165,173.4009,173.7464,1626230.0],["2021-10-27",174.494,174.628,172.759,172.7943,1537050.0],["2021-10-28",172.7943,174.1626,167.9279,168.3228,1916847.0],["2021-10-29",167.9773,169.5007,167.1873,168.9788,2394038.0],["2021-11-01",169.2185,171.7787,168.7671,171.419,1256081.0],["2021-11-02",171.412,171.7364,170.1284,171.3132,2300685.0],["2021-11-03",171.0734,174.4517,170.89,174.226,2113981.0],["2021-11-04",176.3208,177.9359,170.9536,172.1455,2706428.0],["2021-11-05",169.9097,173.0341,168.8518,171.8845,2595214.0],["2021-11-08",171.017,173.2245,170.213,172.9847,1332353.0],["2021-11-09",172.2865,173.0905,171.2497,171.8492,2004984.0],["2021-11-10",172.089,173.9792,170.2412,173.4149,1384505.0],["2021-11-11",173.2386,174.0144,170.615,172.7943,1670168.0],["2021-11-12",172.9283,173.3515,171.2216,172.0891,1970824.0],["2021-11-15",172.5827,172.7943,171.2779,171.8633,1772777.0],["2021-11-16",172.2442,173.422,171.5107,172.1666,1719843.0],["2021-11-17",172.8296,176.3983,172.089,176.222,2469528.0],["2021-11-18",176.7721,177.4139,174.4165,175.8693,2100552.0],["2021-11-19",177.0049,178.0205,175.3122,175.3404,1700677.0],["2021-11-22",174.4658,174.621,172.2371,172.9989,1652958.0],["2021-11-23",172.625,174.3036,172.089,173.9086,1637182.0],["2021-11-24",173.69,174.4517,172.3923,172.4135,1188544.0],["2021-11-26",172.8155,175.4603,172.3147,172.8578,1599893.0],["2021-11-29",172.9001,174.1203,171.5601,171.814,1656608.0],["2021-11-30",172.745,172.745,166.4468,167.2508,5544409.0],["2021-12-01",167.6175,171.7575,166.884,170.4457,3083487.0],["2021-12-02",170.5233,173.5137,169.9379,170.6362,2291950.0],["2021-12-03",171.8916,172.2654,169.6629,172.1737,1663388.0],["2021-12-06",173.013,175.8129,172.6462,173.5983,1885556.0],["2021-12-07",174.353,178.2109,174.2543,176.5746,2273175.0],["2021-12-08",171.1016,174.8255,169.3314,173.817,1885816.0],["2021-12-09",174.1921,174.9353,173.1658,173.4843,1545133.0],["2021-12-10",173.8878,174.7088,172.6138,173.3853,1240696.0],["2021-12-13",173.7533,179.7765,173.5409,178.9342,1990381.0],["2021-12-14",178.4034,178.5874,175.3104,175.4873,1560649.0],["2021-12-15",176.542,177.455,174.7513,176.5349,1768214.0],["2021-12-16",176.2093,182.2254,175.2608,182.0485,2332107.0],["2021-12-17",181.8857,183.5985,180.6329,181.8291,3307349.0],["2021-12-20",181.3902,181.3902,178.3043,178.6511,2174869.0],["2021-12-21",179.6774,180.8028,177.0303,178.2406,1467557.0],["2021-12-22",178.4176,178.5591,174.1143,175.4166,1576425.0],["2021-12-23",175.5298,176.6552,174.1992,176.1739,1258037.0],["2021-12-27",176.9454,177.9505,175.7563,177.8797,791276.0],["2021-12-28",177.731,177.9079,176.0536,177.094,732475.0],["2021-12-29",177.5116,179.4297,176.6764,178.9201,1091932.0],["2021-12-30",179.5642,180.5197,178.7361,179.2527,656333.0],["2021-12-31",179.2527,180.3356,177.8867,177.9928,866375.0],["2022-01-03",177.1082,179.4721,174.7654,179.2173,1300410.0],["2022-01-04",178.729,179.189,176.3933,178.2052,1185154.0],["2022-01-05",178.184,180.7532,178.0071,179.0333,1206015.0],["2022-01-06",178.1345,179.1749,176.6977,176.7543,1001188.0],["2022-01-07",177.1364,181.1354,176.6693,179.8826,1804590.0],["2022-01-10",179.2244,183.9382,178.7007,183.4357,2188689.0],["2022-01-11",183.5278,185.6723,181.9565,185.2547,1948138.0],["2022-01-12",184.731,187.2082,183.6905,185.375,1851135.0],["2022-01-13",184.8088,186.7482,183.5207,186.6349,1931971.0],["2022-01-14",186.3093,186.642,184.5611,185.8776,1958699.0],["2022-01-18",185.2052,185.7006,182.6359,184.3205,1945400.0],["2022-01-19",184.7098,187.5338,184.0444,186.7623,2176824.0],["2022-01-20",187.4135,190.0747,186.7482,186.8331,2095989.0],["2022-01-21",188.3902,188.7299,186.0545,187.3002,2209680.0],["2022-01-24",185.9483,186.741,179.8543,183.9948,2294297.0],["2022-01-25",183.1243,183.9808,179.3306,182.6784,1922844.0],["2022-01-26",182.0626,183.917,179.1112,179.6986,2568747.0],["2022-01-27",180.0384,183.3508,177.4408,177.7876,2360530.0],["2022-01-28",178.736,181.0717,176.2517,181.0009,1927147.0],["2022-01-31",180.1233,180.732,178.3609,179.8756,2132104.0],["2022-02-01",180.0313,180.8523,177.6036,179.2315,1472903.0],["2022-02-02",179.1395,181.8149,178.3963,181.6663,1918542.0],["2022-02-03",185.2264,192.7714,183.641,191.5115,3989628.0],["2022-02-04",188.9777,192.0777,187.9655,190.287,2188819.0],["2022-02-07",190.8108,192.6652,189.2749,190.5843,2076301.0],["2022-02-08",190.3578,195.9989,190.1384,195.6945,2106159.0],["2022-02-09",195.8077,198.6176,194.9018,196.2253,2424546.0],["2022-02-10",195.0858,195.0858,191.4124,192.4741,1781903.0],["2022-02-11",191.7946,194.6116,190.2021,191.0869,1440177.0],["2022-02-14",190.464,191.4761,188.737,190.3224,1471729.0],["2022-02-15",192.4245,193.104,190.825,191.9149,1256863.0],["2022-02-16",191.1505,192.4812,189.0838,191.9008,1402367.0],["2022-02-17",189.9828,190.1738,187.4489,188.3761,1691289.0],["2022-02-18",188.7087,189.7845,185.9908,186.8826,1714497.0],["2022-02-22",187.5267,188.5034,186.189,186.9675,1876559.0],["2022-02-23",187.371,190.9382,186.9109,190.1526,2023237.0],["2022-02-24",187.9584,189.6571,186.6349,188.4751,2062351.0],["2022-02-25",189.4519,193.3942,188.6521,193.0262,1727013.0],["2022-02-28",190.0676,192.2688,189.8482,192.007,1501195.0],["2022-03-01",191.8088,193.5428,190.6409,192.0848,1265338.0],["2022-03-02",191.5186,194.2152,190.9878,192.8846,1217488.0],["2022-03-03",193.4013,194.5479,191.9716,193.1111,1341219.0],["2022-03-04",192.0848,195.1141,190.5064,194.9371,1739400.0],["2022-03-07",193.6915,195.6945,190.9311,195.3831,2327022.0],["2022-03-08",194.0241,195.2344,187.3851,187.6541,2193122.0],["2022-03-09",188.982,190.5229,187.0931,188.066,1605760.0],["2022-03-10",186.3404,186.6458,182.1934,183.01,2595214.0],["2022-03-11",183.1733,183.9118,180.4891,180.7305,1700677.0],["2022-03-14",181.7247,186.2623,180.8015,182.3567,1734315.0],["2022-03-15",183.2159,184.0397,181.4122,183.6988,1513060.0],["2022-03-16",184.5225,185.5735,182.6975,185.19,1535746.0],["2022-03-17",185.1474,187.292,182.9177,186.2552,1556216.0],["2022-03-18",185.6303,186.6457,183.0242,186.0777,3571239.0],["2022-03-21",185.609,190.381,185.3534,190.0259,1577468.0],["2022-03-22",190.9135,190.9135,187.0576,188.0873,1574208.0],["2022-03-23",188.6908,189.2092,185.2752,186.0279,1512278.0],["2022-03-24",186.4611,187.3772,186.0066,186.8233,851251.0],["2022-03-25",187.9027,188.7477,186.5819,188.6554,942387.0],["2022-03-28",188.8471,190.4235,187.1428,190.4093,896754.0],["2022-03-29",191.6946,193.0225,190.5158,191.5668,1821539.0],["2022-03-30",191.0058,193.2782,190.2105,191.439,1173811.0],["2022-03-31",191.2472,191.9076,188.5275,188.8897,1526228.0],["2022-04-01",189.6451,191.9379,187.8909,191.0644,1723051.0],["2022-04-04",190.5403,190.7223,187.0248,188.0147,1346285.0],["2022-04-05",187.6289,194.0487,187.6071,191.3847,1380247.0],["2022-04-06",190.6568,197.2294,190.0818,196.9965,2026932.0],["2022-04-07",196.2686,199.777,195.6718,199.0855,1276198.0],["2022-04-08",199.4858,201.8295,199.4421,200.4684,1777747.0],["2022-04-11",200.6067,200.8833,195.4753,196.5307,1365365.0],["2022-04-12",196.0284,197.5715,194.3543,195.9265,1002463.0],["2022-04-13",195.8465,197.5715,194.8493,197.2076,845371.0],["2022-04-14",198.1392,199.5295,196.6253,197.7462,1172402.0],["2022-04-18",197.2585,198.1029,188.5023,189.3175,1277978.0],["2022-04-19",188.8226,192.0689,188.677,191.785,1251012.0],["2022-04-20",192.3818,195.9848,191.916,194.8129,1814381.0],["2022-04-21",197.2512,197.5206,192.542,192.804,1905456.0],["2022-04-22",190.9844,191.1809,185.569,185.6346,1466743.0],["2022-04-25",185.3871,188.6479,183.895,188.1239,1175455.0],["2022-04-26",187.7162,189.2447,184.8775,185.5909,1679930.0],["2022-04-27",186.0567,186.9884,183.6329,184.1133,1771514.0],["2022-04-28",185.0304,185.9403,182.2281,184.2662,1220738.0],["2022-04-29",183.32,184.0842,179.2803,179.9208,1500960.0],["2022-05-02",180.5978,182.5412,177.3078,178.749,1268566.0],["2022-05-03",179.6078,182.5047,179.2148,181.1145,1345776.0],["2022-05-04",180.5177,185.2342,179.2876,184.5428,1664921.0],["2022-05-05",182.7012,189.8853,181.1145,188.9827,3131410.0],["2022-05-06",186.3333,188.7789,182.1917,187.7672,2669801.0],["2022-05-09",185.6127,186.0057,183.1016,183.5674,1897951.0],["2022-05-10",184.3098,186.4643,181.2382,182.0389,2313514.0],["2022-05-11",181.2892,186.144,180.9689,181.231,1232695.0],["2022-05-12",180.9834,182.1553,179.1347,181.7623,1485696.0],["2022-05-13",182.7158,182.9196,179.0037,180.8306,1516351.0],["2022-05-16",181.0417,185.1833,180.2338,184.0696,1432654.0],["2022-05-17",184.9795,186.5298,183.8731,186.5226,1272763.0],["2022-05-18",186.1877,186.6463,182.3664,182.7668,1143782.0],["2022-05-19",181.6604,183.7857,179.1056,182.7958,1570411.0],["2022-05-20",183.713,184.4918,180.3794,183.6402,1158665.0],["2022-05-23",186.2096,187.6362,184.3753,187.0612,1091376.0],["2022-05-24",186.9957,188.5096,185.9621,187.3887,1226717.0],["2022-05-25",188.9099,188.9099,180.736,183.5383,1752562.0],["2022-05-26",184.5428,185.9912,183.2763,183.7858,1001064.0],["2022-05-27",184.9066,186.6681,183.8149,186.6681,896251.0],["2022-05-31",184.4554,187.3304,182.643,186.1877,1782072.0],["2022-06-01",188.5533,188.5533,180.6487,182.9851,956544.0],["2022-06-02",183.3927,184.8412,178.9891,184.6447,849569.0],["2022-06-03",184.2589,185.8311,183.4073,183.6693,675432.0],["2022-06-06",184.9213,188.6115,184.1861,188.3131,1484424.0],["2022-06-07",187.8909,189.2448,185.4235,187.7308,1213488.0],["2022-06-08",187.6213,188.7679,185.9999,186.1241,1142256.0],["2022-06-09",185.3426,185.9853,181.1432,181.3915,918257.0],["2022-06-10",179.6022,183.4949,178.0101,182.0926,1746074.0],["2022-06-13",178.7843,180.8365,175.7023,176.6298,1447790.0],["2022-06-14",176.6298,176.8416,170.2029,172.5911,1509737.0],["2022-06-15",173.3068,174.5265,170.6776,172.9344,1160191.0],["2022-06-16",170.9041,171.817,169.0417,171.4372,2171431.0],["2022-06-17",172.0068,175.841,171.4444,171.868,2834652.0],["2022-06-21",173.818,173.818,171.2692,172.7444,1710713.0],["2022-06-22",172.0945,174.6433,170.9187,173.2849,1775585.0],["2022-06-23",173.8254,177.2944,173.8254,177.1337,917621.0],["2022-06-24",180.077,183.5022,177.6377,183.2539,1978469.0],["2022-06-27",183.0859,183.4219,180.6904,182.655,973970.0],["2022-06-28",182.9691,183.8236,178.4849,178.5871,1111474.0],["2022-06-29",178.6236,183.4365,177.9517,182.1,1456058.0],["2022-06-30",181.1213,182.3337,179.2809,180.0477,1784743.0],["2022-07-01",180.0258,184.1668,178.4337,183.8966,985673.0],["2022-07-05",181.7932,182.9398,178.0612,181.0702,989234.0],["2022-07-06",180.946,182.7134,179.332,179.8652,1352899.0],["2022-07-07",179.5146,181.377,179.332,179.9455,1243762.0],["2022-07-08",179.8506,182.2607,179.2955,179.4124,1106767.0],["2022-07-11",177.645,178.9304,177.2214,177.9809,715882.0],["2022-07-12",176.2793,177.2433,172.0653,173.0293,1233077.0],["2022-07-13",171.6271,172.9782,170.3198,171.963,885058.0],["2022-07-14",169.5821,171.4445,169.3703,171.0136,871829.0],["2022-07-15",172.949,175.3298,172.0799,174.7236,986054.0],["2022-07-18",173.8765,174.6287,170.8456,171.1232,1041641.0],["2022-07-19",172.8468,174.4097,172.0872,174.154,971808.0],["2022-07-20",172.686,173.6062,171.7585,173.2265,1390550.0],["2022-07-21",174.2635,176.8197,173.4164,176.0675,1261442.0],["2022-07-22",176.6663,177.55,175.5197,176.8343,760656.0],["2022-07-25",177.068,177.959,176.4326,177.1995,806575.0],["2022-07-26",178.5287,179.3759,176.7029,178.3096,698201.0],["2022-07-27",177.8641,179.573,175.359,178.4483,785206.0],["2022-07-28",178.2293,179.4197,175.1327,178.1343,1278233.0],["2022-07-29",177.9152,179.1641,176.754,178.4264,1396147.0],["2022-08-01",177.5646,179.2225,177.5646,178.7624,921182.0],["2022-08-02",179.0691,180.2084,177.2067,177.4843,1212852.0],["2022-08-03",177.477,179.9601,177.4185,178.8792,1144546.0],["2022-08-04",179.2663,187.2634,179.2663,184.4151,2299267.0],["2022-08-05",183.641,186.5258,181.3404,185.6713,1323134.0],["2022-08-08",185.9269,187.833,184.9629,186.942,918638.0],["2022-08-09",188.1033,191.2729,186.0949,186.4527,1433417.0],["2022-08-10",188.2055,189.1842,187.1392,188.8336,925634.0],["2022-08-11",189.1184,191.6819,188.9358,189.4471,1081582.0],["2022-08-12",189.8707,192.7847,189.783,192.5802,1056905.0],["2022-08-15",192.1346,195.3627,191.7914,194.8588,984910.0],["2022-08-16",194.311,196.502,193.4492,195.5672,1258008.0],["2022-08-17",194.1212,195.2897,192.4925,192.9745,811027.0],["2022-08-18",193.2302,193.3908,190.8931,192.5948,787750.0],["2022-08-19",193.0695,194.07,191.0757,193.1936,902484.0],["2022-08-22",192.7847,194.0408,189.8049,190.433,968501.0],["2022-08-23",189.4105,190.0021,187.3218,187.9864,1120632.0],["2022-08-24",188.001,190.4549,187.0662,188.6802,1119996.0],["2022-08-25",189.5785,190.3088,188.483,189.8925,860254.0],["2022-08-26",190.0825,190.3454,185.16,185.3061,925507.0],["2022-08-29",184.1303,187.0443,183.6848,185.8246,679375.0],["2022-08-30",185.7881,186.146,184.3202,184.8971,885694.0],["2022-08-31",185.4011,188.2348,184.2837,184.3494,1509737.0],["2022-09-01",183.9769,186.4673,183.4219,186.4162,1230533.0],["2022-09-02",187.3437,187.5555,183.8966,184.6561,1185758.0],["2022-09-06",185.182,185.1893,183.1443,184.0938,1096718.0],["2022-09-07",184.8022,189.5785,184.6342,189.133,1703590.0],["2022-09-08",188.6933,191.0383,187.9019,190.8917,1658561.0],["2022-09-09",190.5253,193.3978,190.2249,192.6138,1202422.0],["2022-09-12",192.8922,195.1419,192.4599,193.625,1158792.0],["2022-09-13",191.7271,192.6284,187.9313,188.1658,1285102.0],["2022-09-14",188.8326,191.9909,188.1144,189.7559,1388897.0],["2022-09-15",189.7559,190.5546,187.8873,188.1071,807847.0],["2022-09-16",187.4769,187.6967,185.6596,186.3631,1673698.0],["2022-09-19",185.11,185.11,182.1862,184.1208,2190130.0],["2022-09-20",183.2927,183.4465,176.8588,178.8813,1820995.0],["2022-09-21",178.9546,180.3981,174.2867,174.4113,1372615.0],["2022-09-22",174.0375,175.0854,172.7771,173.8104,1246306.0],["2022-09-23",172.7698,173.913,168.996,171.4142,1831807.0],["2022-09-26",170.6227,171.7952,168.6882,169.7434,1336363.0],["2022-09-27",171.0331,172.0737,166.5265,167.3252,1403398.0],["2022-09-28",167.9408,170.0219,166.8416,168.8128,1506430.0],["2022-09-29",168.2705,168.5416,164.5919,165.6984,1782708.0],["2022-09-30",166.4385,167.5377,163.1263,163.2875,2060386.0],["2022-10-03",164.951,169.9779,163.2729,169.1132,1298585.0],["2022-10-04",169.5382,173.8324,169.0106,173.6492,1375159.0],["2022-10-05",172.2422,174.6238,171.2163,173.5466,1053725.0],["2022-10-06",172.4694,172.6599,167.208,167.3692,1521821.0],["2022-10-07",166.2919,166.7463,162.4155,163.1703,1827610.0],["2022-10-10",164.438,164.8044,160.9206,161.0745,1398691.0],["2022-10-11",161.2724,164.482,159.5137,163.1556,1189574.0],["2022-10-12",163.3095,164.3354,161.7193,161.7926,948912.0],["2022-10-13",159.1839,166.6217,158.2093,165.9988,1214760.0],["2022-10-14",167.1713,168.3511,163.8444,164.6578,1135514.0],["2022-10-17",165.8743,168.6736,165.1635,167.8235,1260043.0],["2022-10-18",171.9931,173.0263,168.7395,169.0033,1882942.0],["2022-10-19",167.7209,168.4097,164.0643,165.2221,1667465.0],["2022-10-20",165.4273,165.9329,162.8405,163.1044,1117961.0],["2022-10-21",163.3169,164.438,161.6461,163.8518,2199034.0],["2022-10-24",165.3833,166.5338,164.2841,165.0316,2081374.0],["2022-10-25",165.1488,165.9329,164.3574,165.3906,2517542.0],["2022-10-26",166.4898,171.187,165.4639,170.6521,2347858.0],["2022-10-27",171.2896,171.2896,168.5929,169.399,1146962.0],["2022-10-28",170.1465,172.6746,170.1465,172.3961,1594961.0],["2022-10-31",171.9491,173.891,171.7219,172.9164,1671281.0],["2022-11-01",173.6419,174.1108,170.6594,171.3849,2779829.0],["2022-11-02",171.3336,172.2789,167.0468,167.0761,2600604.0],["2022-11-03",165.6031,165.7057,161.9319,161.9465,2922420.0],["2022-11-04",164.1962,164.1962,159.8801,161.8293,3030667.0],["2022-11-07",161.8293,162.8112,160.5103,161.9026,2458394.0],["2022-11-08",161.8439,162.7526,159.6016,160.84,3688291.0],["2022-11-09",161.2284,162.0784,159.5283,159.9607,2660261.0],["2022-11-10",162.247,168.6442,161.0745,168.014,5101610.0],["2022-11-11",168.8494,168.8494,164.4746,166.8342,2280314.0],["2022-11-14",167.6622,168.0946,164.2475,164.2621,2453815.0],["2022-11-15",165.779,165.779,162.0344,162.9504,2578853.0],["2022-11-16",163.9617,165.0389,162.1957,162.7379,1855466.0],["2022-11-17",161.2138,162.9651,160.3491,161.1478,1531615.0],["2022-11-18",161.6094,165.8303,161.0598,165.31,1787160.0],["2022-11-21",165.3247,173.9423,165.3247,171.9784,3098210.0],["2022-11-22",171.5094,172.8284,169.5162,172.6526,1782835.0],["2022-11-23",172.3375,174.0449,172.0957,173.9203,1251394.0],["2022-11-25",174.2867,174.9829,173.3048,174.4479,477000.0],["2022-11-28",173.957,175.3933,172.9457,173.9203,2174866.0],["2022-11-29",173.466,176.6903,172.6233,176.617,2405352.0],["2022-11-30",176.9833,182.9629,175.8988,182.7138,3089815.0],["2022-12-01",184.5237,186.3484,182.8823,183.8056,2109230.0],["2022-12-02",181.9077,185.0954,181.556,184.9415,1708042.0],["2022-12-05",182.7358,183.5492,180.3542,180.4202,1557182.0],["2022-12-06",179.8852,180.9917,177.892,179.0865,1155612.0],["2022-12-07",179.7167,181.1749,178.4489,180.618,2097019.0],["2022-12-08",180.1988,182.5156,179.9193,182.3832,1557818.0],["2022-12-09",181.8463,183.5747,181.1034,182.1111,1088832.0],["2022-12-12",183.2511,187.495,182.6995,186.8624,1993733.0],["2022-12-13",190.768,190.8194,186.5241,186.8551,3356681.0],["2022-12-14",186.6785,187.9068,184.2955,186.8477,2229689.0],["2022-12-15",185.5091,186.8183,183.4571,184.2514,1462546.0],["2022-12-16",182.8172,183.8763,181.4933,183.5159,2848898.0],["2022-12-19",183.6262,184.472,182.1258,182.7436,1546498.0],["2022-12-20",182.9643,184.7736,182.4568,183.3173,1507574.0],["2022-12-21",184.575,187.1787,184.3544,186.3476,1043422.0],["2022-12-22",185.899,186.708,184.097,186.5168,1038842.0],["2022-12-23",186.4579,187.8113,185.5974,187.164,787877.0],["2022-12-27",187.3185,187.9878,186.0019,187.7745,709903.0],["2022-12-28",188.5394,189.4294,186.0975,186.1711,652536.0],["2022-12-29",187.7377,190.2458,186.0387,188.9513,819041.0],["2022-12-30",188.1495,188.76,185.6415,187.0389,813953.0],["2023-01-03",193.1878,193.1878,186.6124,188.4217,1274544.0],["2023-01-04",189.7603,190.1428,188.4585,189.8265,1835750.0],["2023-01-05",189.5029,190.0398,187.4141,187.7818,2003654.0],["2023-01-06",188.9366,190.8783,187.2743,190.7459,1451606.0],["2023-01-09",191.1946,191.1946,185.568,185.6783,1701427.0],["2023-01-10",187.142,188.6277,186.8698,187.826,1550695.0],["2023-01-11",188.3629,188.841,186.5462,188.3997,1797718.0],["2023-01-12",188.7306,189.7603,186.8772,187.2596,881496.0],["2023-01-13",186.6491,188.4511,186.2299,188.179,844354.0],["2023-01-17",187.6421,189.2234,187.4729,188.2893,1831553.0],["2023-01-18",188.1349,188.1349,186.1932,186.5021,1387498.0],["2023-01-19",185.8254,187.7009,185.2811,186.7889,1161972.0],["2023-01-20",186.8404,186.8404,183.9425,186.6786,1148489.0],["2023-01-23",186.5535,186.5535,183.2879,183.5674,1518514.0],["2023-01-24",184.2293,184.3838,180.5886,180.7504,1137168.0],["2023-01-25",179.8016,181.5079,178.5218,181.5079,1562906.0],["2023-01-26",181.8242,183.2879,180.4121,183.2438,728983.0],["2023-01-27",183.3541,186.3623,182.5009,185.2149,1566341.0],["2023-01-30",185.031,186.0607,183.5526,183.9719,1328350.0],["2023-01-31",183.788,185.6709,182.8172,185.5091,1528308.0],["2023-02-01",185.3399,187.5759,184.5603,186.9433,1394621.0],["2023-02-02",175.9108,189.5323,173.6601,182.751,3859248.0],["2023-02-03",182.8466,184.1484,179.4927,180.8166,2693969.0],["2023-02-06",180.9784,184.4132,180.9784,183.994,1971473.0],["2023-02-07",182.7878,186.9139,182.5671,186.2225,1961297.0],["2023-02-08",185.6268,186.1637,183.3541,184.0454,1360786.0],["2023-02-09",183.4497,184.0161,179.809,180.368,1167060.0],["2023-02-10",180.6989,182.3979,179.6692,182.2802,1469287.0],["2023-02-13",182.2214,183.0746,180.6768,181.8537,1373760.0],["2023-02-14",182.1184,182.1184,177.7716,179.0293,2323690.0],["2023-02-15",178.4777,179.3309,177.6613,179.1323,886584.0],["2023-02-16",177.3376,179.6471,176.6463,177.9481,1075476.0],["2023-02-17",177.9187,180.2723,177.2347,179.8457,1671662.0],["2023-02-21",178.4188,178.4188,176.0505,176.1535,1499815.0],["2023-02-22",176.1902,177.9628,176.0358,176.8154,1401490.0],["2023-02-23",176.0873,177.5951,175.4916,176.3153,957689.0],["2023-02-24",174.3442,175.2856,172.9908,174.9914,1058558.0],["2023-02-27",176.0653,176.4551,173.7925,174.2339,755314.0],["2023-02-28",173.9102,175.1385,172.2332,172.5127,1956590.0],["2023-03-01",170.9903,171.7405,169.6075,170.7549,1109947.0],["2023-03-02",169.7399,172.2921,169.4236,172.0788,1243126.0],["2023-03-03",173.1232,174.5427,172.601,174.4765,975370.0],["2023-03-06",174.0499,175.0502,173.6307,173.741,999919.0],["2023-03-07",174.4545,175.2194,172.7849,173.6749,1564306.0],["2023-03-08",173.3218,174.1603,172.6525,173.0129,1058558.0],["2023-03-09",173.862,174.4084,170.9455,171.4697,1321226.0],["2023-03-10",171.2999,171.9423,169.0626,169.609,1283830.0],["2023-03-13",169.0774,172.6068,168.8042,170.8495,1010095.0],["2023-03-14",172.7249,173.1089,170.0225,171.957,1181306.0],["2023-03-15",170.2219,173.2491,169.358,173.131,1566214.0],["2023-03-16",172.2228,176.0402,171.5583,175.7301,1559472.0],["2023-03-17",176.4758,176.4758,173.1384,173.9432,1962442.0],["2023-03-20",174.1574,176.7859,174.0983,176.0919,1210308.0],["2023-03-21",176.8671,177.7827,175.6193,177.3914,1394494.0],["2023-03-22",177.886,180.1897,176.4093,176.4093,1496762.0],["2023-03-23",176.21,177.096,173.7143,174.5339,1188557.0],["2023-03-24",174.8662,177.7753,174.2829,177.576,1158283.0],["2023-03-27",179.3702,179.9904,178.6392,178.8164,1120250.0],["2023-03-28",178.4694,179.6951,177.7606,178.115,716263.0],["2023-03-29",178.3069,180.0495,178.3069,179.3702,963922.0],["2023-03-30",180.1971,181.0463,179.636,181.0241,870557.0],["2023-03-31",181.9987,182.8478,180.3448,182.774,1408740.0],["2023-04-03",182.0578,183.4607,180.6918,182.3384,1306726.0],["2023-04-04",182.9955,184.9448,182.9955,183.2983,1272636.0],["2023-04-05",184.1548,186.7169,183.5567,185.8235,1086161.0],["2023-04-06",186.5249,188.4004,186.0524,188.0533,1742386.0],["2023-04-10",187.1451,188.6883,186.2296,187.1968,1035408.0],["2023-04-11",187.566,188.6662,186.7464,186.7907,1156502.0],["2023-04-12",188.7843,189.2568,187.1894,187.4331,1526146.0],["2023-04-13",187.7063,189.279,187.374,189.2421,987326.0],["2023-04-14",189.3528,190.0395,188.1641,188.6514,949930.0],["2023-04-17",188.9837,189.5153,188.1936,189.2273,943697.0],["2023-04-18",189.5817,189.5817,187.1525,187.2411,1063774.0],["2023-04-19",187.9721,191.2652,187.8614,191.1249,1755233.0],["2023-04-20",190.8369,193.9085,189.9361,193.3842,1974780.0],["2023-04-21",194.4106,195.2524,192.7419,192.8674,1206110.0],["2023-04-24",193.5689,194.9422,191.9814,193.4655,1331148.0],["2023-04-25",193.2809,193.9676,191.7968,192.6607,973080.0],["2023-04-26",190.7262,191.4424,189.5227,190.8739,1202167.0],["2023-04-27",190.9846,194.8241,190.5416,194.4106,1443466.0],["2023-04-28",194.1448,195.7175,193.4138,195.1564,1798862.0],["2023-05-01",194.8905,196.5002,194.8905,195.9021,1392458.0],["2023-05-02",195.245,195.6658,193.7682,194.7724,1537848.0],["2023-05-03",195.6953,196.921,194.0045,194.6395,1606409.0],["2023-05-04",191.974,191.974,185.9342,186.4068,3060050.0],["2023-05-05",187.817,189.5448,186.4141,187.2928,1866660.0],["2023-05-08",185.8235,187.0934,185.1589,185.6979,1904311.0],["2023-05-09",185.0999,185.1589,183.1358,184.332,1395257.0],["2023-05-10",185.4617,185.6463,183.0841,185.3657,1025105.0],["2023-05-11",184.9374,185.7865,184.1695,185.6241,1250885.0],["2023-05-12",185.8234,186.6135,184.8931,186.4437,1096718.0],["2023-05-15",186.7686,186.7981,184.1178,185.3878,1194535.0],["2023-05-16",184.8414,185.8013,184.2507,184.8636,888492.0],["2023-05-17",185.6241,185.7865,183.4681,185.5355,1372742.0],["2023-05-18",185.2328,186.1114,184.2138,185.7496,1773931.0],["2023-05-19",186.0007,187.1008,185.3878,185.9785,1573464.0],["2023-05-22",185.7053,187.47,185.1146,185.3583,1218958.0],["2023-05-23",184.7381,185.4395,181.3416,181.9913,1333056.0],["2023-05-24",181.8585,181.8585,179.983,181.0832,1227734.0],["2023-05-25",179.8649,180.7509,177.0739,178.5137,1809420.0],["2023-05-26",178.3734,179.6581,177.6793,178.0337,1068862.0],["2023-05-30",178.115,179.1856,175.9147,176.018,1322244.0],["2023-05-31",176.0992,178.8755,175.4495,178.5063,2816717.0],["2023-06-01",179.9609,183.5271,179.4809,183.1949,2582287.0],["2023-06-02",184.2138,187.1747,184.0735,185.9121,2211754.0],["2023-06-05",186.1557,188.548,186.1557,187.5365,1688198.0],["2023-06-06",188.3117,188.8877,183.1727,184.93,1887012.0],["2023-06-07",184.6716,186.7612,184.0071,186.2369,1588855.0],["2023-06-08",185.4737,186.2369,183.9027,184.8883,1566214.0],["2023-06-09",185.822,187.267,184.8142,186.3703,1687817.0],["2023-06-12",186.3111,186.3333,184.6067,185.7849,1552603.0],["2023-06-13",185.1032,186.8668,184.6734,186.3703,808229.0],["2023-06-14",189.3419,190.9129,187.267,187.7264,1460256.0],["2023-06-15",188.0451,190.283,187.1558,189.8236,884803.0],["2023-06-16",190.7276,192.5802,190.1718,191.6539,1887012.0],["2023-06-20",190.4905,192.306,189.0232,190.0533,1187921.0],["2023-06-21",189.9125,191.1352,188.6157,190.6758,975370.0],["2023-06-22",191.4538,192.017,190.5201,191.2389,909353.0],["2023-06-23",191.187,192.4839,189.9199,190.1125,1039097.0],["2023-06-26",190.1125,190.4905,187.2151,190.0681,831761.0],["2023-06-27",190.0607,191.728,188.2377,191.3723,1158283.0],["2023-06-28",191.187,192.2023,190.6757,191.9429,1474121.0],["2023-06-29",191.2093,193.1212,190.6535,193.0545,1449953.0],["2023-06-30",194.292,196.441,194.1734,195.6407,1745311.0],["2023-07-03",194.003,195.0627,192.2319,194.0919,766380.0],["2023-07-05",192.1875,193.0693,191.4464,192.8914,1469287.0],["2023-07-06",192.0689,193.0545,191.2686,191.8318,948022.0],["2023-07-07",190.4608,191.6613,189.8384,190.3867,1171003.0],["2023-07-10",190.7721,192.4246,190.1274,190.861,1017600.0],["2023-07-11",190.6016,192.2097,189.9569,192.1726,896506.0],["2023-07-12",193.4472,193.714,191.1574,191.6761,985291.0],["2023-07-13",191.0685,193.3954,190.9203,192.6321,1490784.0],["2023-07-14",192.8248,193.5065,191.3427,192.2171,1152559.0],["2023-07-17",191.765,192.1652,189.8235,190.1792,900576.0],["2023-07-18",189.6012,190.2904,187.8672,189.9421,969010.0],["2023-07-19",189.0455,191.0981,188.5638,188.8898,1831171.0],["2023-07-20",189.9347,195.2479,189.6827,195.196,1840711.0],["2023-07-21",195.989,197.1746,194.8478,196.2558,1461528.0],["2023-07-24",209.1201,212.9142,206.6302,207.4676,4918315.0],["2023-07-25",205.5705,210.3206,203.7402,209.9426,2120042.0],["2023-07-26",209.6907,211.2024,208.9719,209.5647,2359560.0],["2023-07-27",210.4095,212.2769,209.8018,210.1501,2476584.0],["2023-07-28",211.2691,211.5581,207.5713,207.727,2087988.0],["2023-07-31",207.8381,207.8381,205.0,206.4672,2067636.0],["2023-08-01",204.7406,206.4894,203.8661,206.4079,1441303.0],["2023-08-02",205.7632,206.6821,203.9847,204.7035,1776221.0],["2023-08-03",204.0366,205.4594,196.9004,199.1161,2726023.0],["2023-08-04",198.7827,203.5698,197.9675,200.6649,1935475.0],["2023-08-07",201.1169,205.4075,200.8576,203.9477,1878744.0],["2023-08-08",204.7257,209.3424,203.2881,208.3049,3209129.0],["2023-08-09",206.7933,210.8097,206.7933,208.6236,2605819.0],["2023-08-10",208.9719,209.8537,205.3186,205.4372,1630831.0],["2023-08-11",205.5706,209.3646,204.6072,209.2016,1685909.0],["2023-08-14",209.0164,210.291,207.8455,209.4536,1370962.0],["2023-08-15",208.9867,209.6388,207.1415,207.2379,1032737.0],["2023-08-16",206.2227,206.8081,204.7406,205.0815,1036298.0],["2023-08-17",205.363,205.363,203.6364,204.1848,1176346.0],["2023-08-18",203.4957,204.4145,201.9988,202.8139,1239437.0],["2023-08-21",202.636,204.7109,201.895,204.2441,1361422.0],["2023-08-22",204.4664,205.5038,201.9913,204.3034,1313722.0],["2023-08-23",205.4001,205.6298,204.0292,205.326,1104986.0],["2023-08-24",205.4075,207.2527,205.2371,205.2667,1093411.0],["2023-08-25",205.8447,208.8607,205.3779,207.4972,1708296.0],["2023-08-28",208.4606,209.4313,207.9048,208.6384,1066572.0],["2023-08-29",209.0608,209.2757,207.7566,208.5792,1117070.0],["2023-08-30",209.1201,210.0835,207.186,207.7121,1185377.0],["2023-08-31",208.0826,208.8681,206.4598,207.0822,1403398.0],["2023-09-01",208.2309,208.2309,205.7558,206.3487,1061484.0],["2023-09-05",206.3412,206.3412,201.8283,202.2137,1540646.0],["2023-09-06",201.4726,201.6653,193.4842,197.5896,3129756.0],["2023-09-07",198.519,200.3482,197.716,198.5785,1329622.0],["2023-09-08",198.1845,198.9206,195.7158,198.3555,1504649.0],["2023-09-11",198.7049,199.746,196.2958,198.6678,1533396.0],["2023-09-12",198.5265,198.7719,195.3663,196.0802,1414082.0],["2023-09-13",195.8199,197.2922,195.344,197.0542,1255464.0],["2023-09-14",198.0506,198.5339,195.924,196.7643,1545989.0],["2023-09-15",194.9946,197.5524,194.6153,196.1099,3820706.0],["2023-09-18",196.4817,198.1622,194.9797,196.7271,1041005.0],["2023-09-19",196.4594,198.4224,196.0653,197.7606,1103078.0],["2023-09-20",198.9057,199.9988,198.415,198.6306,1598268.0],["2023-09-21",198.3406,199.1437,196.8683,197.0765,1258008.0],["2023-09-22",196.6452,198.4001,196.3255,197.1955,805558.0],["2023-09-25",197.0468,198.4298,195.9761,198.3629,1223410.0],["2023-09-26",196.556,198.0134,193.9015,194.0279,1213234.0],["2023-09-27",195.1581,195.5597,190.2654,192.4367,1511899.0],["2023-09-28",193.0464,196.3329,193.0464,195.3663,1282176.0],["2023-09-29",195.8273,196.2958,191.76,192.2359,1582368.0],["2023-10-02",190.6297,191.8492,189.7226,191.6633,952982.0],["2023-10-03",191.1726,193.2323,190.7562,192.511,1278233.0],["2023-10-04",193.024,193.3289,190.4439,193.1207,852749.0],["2023-10-05",193.2025,194.5112,192.4887,194.1097,1044948.0],["2023-10-06",193.4776,196.3404,191.8715,195.1284,1020144.0],["2023-10-09",194.3253,197.716,194.2733,197.6417,877807.0],["2023-10-10",197.0765,200.4077,196.1768,198.705,1256100.0],["2023-10-11",198.006,198.006,191.9384,194.2956,2154132.0],["2023-10-12",194.5856,195.225,190.8454,191.1503,1399327.0],["2023-10-13",190.9941,193.2174,190.6372,192.3623,1312704.0],["2023-10-16",193.2397,194.474,191.4179,193.143,954254.0],["2023-10-17",191.8864,194.3625,191.0164,192.8084,1071914.0],["2023-10-18",193.5594,194.6079,191.7823,192.8828,1196316.0],["2023-10-19",192.8753,194.6376,191.0908,191.4551,1029684.0],["2023-10-20",191.5072,194.5409,191.1279,192.3177,1335091.0],["2023-10-23",192.2656,193.8717,190.0498,190.3026,889510.0],["2023-10-24",190.0423,193.433,189.9977,192.7415,1035026.0],["2023-10-25",192.0648,194.9871,189.611,190.0349,1374396.0],["2023-10-26",189.2244,190.6372,188.3544,189.0013,806702.0],["2023-10-27",188.9195,189.5218,186.1609,187.0829,1349592.0],["2023-10-30",188.1239,188.1239,184.8299,186.7037,1362058.0],["2023-10-31",187.6183,188.7783,186.1386,187.9603,2504822.0],["2023-11-01",188.689,189.2467,186.9119,188.7039,1197334.0],["2023-11-02",188.7113,191.4402,188.0793,190.2951,1442321.0],["2023-11-03",192.3846,193.024,190.481,192.5184,1244779.0],["2023-11-06",192.6225,193.2694,191.0462,192.6597,1211453.0],["2023-11-07",192.8307,192.8307,190.1464,190.4364,1179780.0],["2023-11-08",191.5295,191.5295,188.8526,190.2951,1509864.0],["2023-11-09",176.3457,177.8849,170.9176,172.6873,6364070.0],["2023-11-10",173.8696,175.2601,171.8099,174.4794,2833380.0],["2023-11-13",175.4832,176.9108,172.5609,175.3791,2810611.0],["2023-11-14",175.8029,176.7696,172.9699,173.5053,3262680.0],["2023-11-15",173.2673,174.9404,172.4197,173.8176,3193738.0],["2023-11-16",174.4793,175.9442,173.9663,174.7916,1988645.0],["2023-11-17",175.6244,175.6244,172.9848,173.4532,2305373.0],["2023-11-20",172.8807,174.4496,171.6389,173.7507,3011842.0],["2023-11-21",175.1263,176.3606,174.5612,175.6022,2034182.0],["2023-11-22",176.5018,177.0075,175.2898,176.078,2454578.0],["2023-11-24",175.9665,177.6395,175.788,177.6321,993178.0],["2023-11-27",177.4611,178.7549,176.5316,177.6098,2221294.0],["2023-11-28",177.5057,178.4203,176.368,176.435,1876582.0],["2023-11-29",176.3011,177.5875,175.2081,175.2527,3463274.0],["2023-11-30",175.6914,176.2268,174.5909,175.617,4166818.0],["2023-12-01",175.5352,177.3421,174.9924,177.1562,1923773.0],["2023-12-04",176.4647,177.3867,176.3011,176.6506,2002637.0],["2023-12-05",176.368,176.368,173.6094,173.6986,3092486.0],["2023-12-06",173.8027,174.6653,172.7022,173.5871,2201578.0],["2023-12-07",174.1396,174.6099,173.2138,174.3635,2836687.0],["2023-12-08",175.155,175.155,173.3183,173.4378,2096510.0],["2023-12-11",173.5572,175.1475,173.4676,174.2515,2138359.0],["2023-12-12",173.8932,176.8796,172.8927,176.7004,2257800.0],["2023-12-13",176.5362,179.5749,175.8717,179.5376,2065601.0],["2023-12-14",180.8143,181.6878,177.8353,178.0742,2850298.0],["2023-12-15",174.8712,177.4246,174.6547,176.9543,3743623.0],["2023-12-18",177.9324,179.448,177.0066,177.4844,2174866.0],["2023-12-19",177.4022,179.9034,177.4022,179.6496,2164181.0],["2023-12-20",179.3733,181.0756,177.7009,179.0523,1932168.0],["2023-12-21",179.6943,182.091,179.3136,181.5235,1837913.0],["2023-12-22",182.2627,183.1959,181.098,181.4265,2512073.0],["2023-12-26",181.4265,182.5315,181.0681,181.6505,2663186.0],["2023-12-27",181.098,181.6281,180.3589,181.0532,1903166.0],["2023-12-28",181.4041,182.2403,181.1577,181.4489,1424513.0],["2023-12-29",181.21,182.2702,180.9561,182.0462,1083617.0],["2024-01-02",181.5907,185.7942,179.224,183.2333,2483198.0],["2024-01-03",183.5319,183.8679,179.2613,179.5376,2343151.0],["2024-01-04",179.7466,181.755,179.5674,181.3593,1656526.0],["2024-01-05",180.5455,182.076,179.9557,180.7471,1259026.0],["2024-01-08",181.195,185.6448,180.8591,184.9579,2048810.0],["2024-01-09",184.5473,186.5706,177.3425,177.574,3426514.0],["2024-01-10",177.6785,178.9776,173.7364,177.9995,2804760.0],["2024-01-11",177.8577,178.3654,174.916,175.4611,2401027.0],["2024-01-12",176.6034,177.7382,175.4312,176.4018,1734118.0],["2024-01-16",175.4984,177.3799,173.7663,175.4536,2017265.0],["2024-01-17",174.6099,176.7826,173.9604,174.931,1294896.0],["2024-01-18",174.8414,176.4466,174.1694,175.4536,1540138.0],["2024-01-19",175.6178,176.2898,174.2441,176.1181,1596996.0],["2024-01-22",176.9468,178.5296,175.797,176.1181,1157138.0],["2024-01-23",176.3346,177.9398,176.1256,177.9174,1550822.0],["2024-01-24",177.671,178.5969,175.0878,175.1326,1676369.0],["2024-01-25",175.9762,176.7602,174.6025,176.6258,1069752.0],["2024-01-26",177.5441,178.2609,175.8045,176.6855,1134878.0],["2024-01-29",176.4391,177.6785,176.0583,177.5814,1378848.0],["2024-01-30",178.0667,178.3952,176.2823,176.357,1889810.0],["2024-01-31",177.6636,180.0452,176.7975,178.2982,2996450.0],["2024-02-01",177.3201,180.9412,174.0649,180.9412,4002094.0],["2024-02-02",182.6733,183.8903,176.7303,177.0887,2193310.0],["2024-02-05",176.9319,178.1339,175.2595,175.5058,2147263.0],["2024-02-06",175.797,179.7018,175.5507,178.2011,2125766.0],["2024-02-07",178.4699,180.9337,178.2907,178.7984,2051100.0],["2024-02-08",178.0443,181.9417,178.0443,179.7168,2090659.0],["2024-02-09",179.9034,182.2104,179.4255,181.9864,2665476.0],["2024-02-12",181.6953,183.6663,180.1647,181.7027,1848725.0],["2024-02-13",181.7774,183.084,177.2156,178.4923,2427739.0],["2024-02-14",178.4475,178.8507,176.8946,178.1489,2035073.0],["2024-02-15",178.3504,180.9038,178.0518,179.1568,1559981.0],["2024-02-16",179.0448,182.1581,177.895,179.7541,2012813.0],["2024-02-20",179.7541,181.7252,178.8134,179.6794,1518641.0],["2024-02-21",179.7317,183.3005,179.2613,183.1586,2065474.0],["2024-02-22",183.069,183.308,179.7541,181.8894,1660978.0],["2024-02-23",182.1358,184.1143,181.3518,183.8156,1262714.0],["2024-02-26",183.5693,183.8455,180.3439,180.4708,1194917.0],["2024-02-27",179.7914,181.7475,179.5674,180.1125,1168968.0],["2024-02-28",179.881,180.9337,178.3206,178.552,1054742.0],["2024-02-29",178.8731,178.8731,175.4984,175.8642,2306009.0],["2024-03-01",175.7597,176.454,174.2665,175.685,2316694.0],["2024-03-04",174.9832,176.5959,174.371,175.9389,2455850.0],["2024-03-05",177.1484,178.1489,174.05,174.2964,1699010.0],["2024-03-06",174.2292,176.7005,174.0052,175.9016,1698502.0],["2024-03-07",177.7157,178.99,176.8686,178.128,2359306.0],["2024-03-08",178.1205,181.0141,177.1909,179.8372,2153114.0],["2024-03-11",179.6722,181.6962,178.8176,179.5373,1226462.0],["2024-03-12",178.7577,179.4998,177.8431,178.2779,1551713.0],["2024-03-13",178.5103,180.9991,177.9106,179.0125,1222901.0],["2024-03-14",178.6302,179.7022,176.3064,177.7906,1426675.0],["2024-03-15",174.05,178.2329,174.05,177.4458,3416592.0],["2024-03-18",178.1205,179.5073,177.2284,178.2029,1452370.0],["2024-03-19",178.5553,180.167,178.3604,180.092,1361549.0],["2024-03-20",179.8071,180.3619,177.1684,178.3154,997248.0],["2024-03-21",179.1325,181.3964,178.1804,181.1265,1726104.0],["2024-03-22",182.086,184.9047,181.4489,184.5973,2836687.0],["2024-03-25",183.9227,184.23,180.3244,181.164,2232742.0],["2024-03-26",181.5688,182.0561,180.3544,181.3214,1118088.0],["2024-03-27",182.3634,184.8522,181.9286,184.8072,1067971.0],["2024-03-28",184.9571,186.224,183.9077,185.4969,1391441.0],["2024-04-01",185.2495,185.7667,181.9586,182.9481,848806.0],["2024-04-02",182.101,182.2585,180.092,180.6767,1561507.0],["2024-04-03",181.059,183.8477,180.152,182.6033,1546498.0],["2024-04-04",184.2525,185.0996,182.116,182.1985,1211707.0],["2024-04-05",182.1985,184.6198,181.5988,184.5374,1570411.0],["2024-04-08",184.1176,184.1176,181.0815,181.2015,2653392.0],["2024-04-09",181.9136,184.4849,180.6767,184.2675,1202040.0],["2024-04-10",182.4234,182.7157,179.3274,180.6542,1057541.0],["2024-04-11",180.6093,182.3859,179.6422,180.3694,1285356.0],["2024-04-12",179.2599,179.9271,175.2194,176.2914,1308125.0],["2024-04-15",177.7457,178.4653,175.8866,175.954,1109566.0],["2024-04-16",176.029,176.2389,172.948,173.1729,1353535.0],["2024-04-17",172.9705,174.3948,171.966,174.0724,1921483.0],["2024-04-18",174.3723,174.8521,172.7681,174.7771,1134115.0],["2024-04-19",175.939,176.6362,174.7171,175.5042,1609334.0],["2024-04-22",175.954,176.9661,174.912,175.3243,977405.0],["2024-04-23",175.8491,177.0485,174.9645,175.6842,1018236.0],["2024-04-24",174.1624,175.8416,172.4383,175.2868,991906.0],["2024-04-25",175.3468,175.9315,172.7156,172.7756,1125847.0],["2024-04-26",172.4158,174.7846,172.4158,173.5777,938990.0],["2024-04-29",173.7951,175.7891,173.7951,174.9945,1161336.0],["2024-04-30",174.5222,176.0365,173.96,175.8641,2144465.0],["2024-05-01",175.4368,176.981,174.2599,175.2044,3461875.0],["2024-05-02",182.161,182.3709,172.6032,180.1745,4820244.0],["2024-05-03",178.99,181.6287,175.5117,175.924,2190766.0],["2024-05-06",177.5207,178.4128,176.5837,177.3483,1596869.0],["2024-05-07",178.3079,179.5898,176.996,177.7757,1424767.0],["2024-05-08",177.6707,177.6707,174.7996,175.0995,2225873.0],["2024-05-09",175.5193,177.2509,175.3543,176.1639,2444530.0],["2024-05-10",176.1639,177.1535,175.2119,176.6662,2587757.0],["2024-05-13",177.3634,178.7652,176.3813,177.6257,1365110.0],["2024-05-14",178.4353,179.125,175.6917,176.1639,1334964.0],["2024-05-15",176.9435,178.2029,175.8491,177.8806,1485696.0],["2024-05-16",177.4009,178.6677,176.5838,177.3784,1642788.0],["2024-05-17",177.7307,177.7307,175.9616,177.1385,2270520.0],["2024-05-20",177.2209,177.9031,176.089,177.7607,1230151.0],["2024-05-21",178.1654,178.5403,175.6167,176.059,1981394.0],["2024-05-22",175.7366,176.951,175.4368,175.7516,1735262.0],["2024-05-23",175.2419,175.8416,172.0784,172.6781,1656907.0],["2024-05-24",172.4383,172.948,170.984,171.5087,1746965.0],["2024-05-28",170.4517,171.2163,169.1174,170.0169,1847962.0],["2024-05-29",168.8175,169.7395,167.9179,168.72,3409596.0],["2024-05-30",168.9449,170.1219,167.9179,170.0019,2151842.0],["2024-05-31",170.3243,174.0725,169.6571,173.8925,6021521.0],["2024-06-03",176.1639,181.179,175.2794,179.0425,2647286.0],["2024-06-04",179.2524,179.7247,177.8056,178.7877,2677178.0],["2024-06-05",178.5853,179.3049,176.3064,177.1385,1484042.0],["2024-06-06",176.5238,180.5118,175.9166,180.0395,2225746.0],["2024-06-07",179.3274,182.3259,178.4503,180.3844,1998312.0],["2024-06-10",180.1059,180.9187,178.7286,180.2564,988344.0],["2024-06-11",179.6092,180.0231,176.5762,176.817,1441049.0],["2024-06-12",176.4106,177.1632,175.4699,176.1021,1401108.0],["2024-06-13",175.357,175.8612,172.5949,174.5818,1105368.0],["2024-06-14",175.0559,176.087,173.6636,175.9064,1340561.0],["2024-06-17",175.0785,176.23,173.4755,175.1688,1639099.0],["2024-06-18",174.9129,176.6816,174.5592,175.9064,1317538.0],["2024-06-20",175.4699,180.0683,174.6646,179.421,2106050.0],["2024-06-21",180.3091,180.3091,178.5706,179.3382,2562062.0],["2024-06-24",179.6694,180.2941,177.1105,177.5471,1139330.0],["2024-06-25",177.0729,177.246,175.4924,176.0117,927924.0],["2024-06-26",176.1547,176.5687,173.6184,174.3184,2156549.0],["2024-06-27",174.8151,175.3419,172.3992,173.8066,1872130.0],["2024-06-28",174.8076,176.7417,173.483,175.8913,3057888.0],["2024-07-01",175.929,178.9018,172.4369,172.5498,1345522.0],["2024-07-02",172.3917,173.9571,171.3606,172.5272,843336.0],["2024-07-03",171.5939,172.5874,171.2176,172.2261,648466.0],["2024-07-05",172.1057,172.1057,170.0661,171.4133,784951.0],["2024-07-08",171.4133,172.038,169.4791,169.7425,1051181.0],["2024-07-09",169.5167,169.8931,166.0623,166.6794,2039016.0],["2024-07-10",166.6343,170.5553,164.6323,168.4857,2683793.0],["2024-07-11",169.02,171.1875,168.7115,169.291,2352437.0],["2024-07-12",169.7125,173.3551,169.0577,172.4294,2824603.0],["2024-07-15",172.3465,173.6787,169.9457,170.1489,1603738.0],["2024-07-16",170.6231,173.8292,169.6372,173.626,1459747.0],["2024-07-17",173.5131,177.088,172.9261,176.1472,1562525.0],["2024-07-18",174.2281,177.2761,174.2205,174.4087,1352518.0],["2024-07-19",176.8998,176.8998,172.6852,173.6561,1367146.0],["2024-07-22",174.0549,174.7699,172.3766,173.9195,1102442.0],["2024-07-23",174.6044,176.4482,173.3776,176.3579,1722161.0],["2024-07-24",177.2009,179.2479,176.4558,178.6233,1559981.0],["2024-07-25",178.6233,181.8294,174.4689,175.1914,2633549.0],["2024-07-26",176.6966,180.0382,174.8903,178.5932,1760957.0],["2024-07-29",178.3298,179.7748,176.0118,178.9996,1313594.0],["2024-07-30",178.3599,182.3186,178.3599,181.9348,2186822.0],["2024-07-31",180.6628,182.7551,178.548,181.423,4471334.0],["2024-08-01",171.2553,178.9168,170.0887,177.6223,4795313.0],["2024-08-02",178.3674,182.5443,177.7728,182.0326,2293289.0],["2024-08-05",181.5058,183.4701,176.7794,177.4492,1875182.0],["2024-08-06",176.8622,179.8124,175.801,177.246,1625107.0],["2024-08-07",177.4341,179.6995,174.7624,175.071,1404797.0],["2024-08-08",175.0258,177.675,174.4237,176.4031,1434180.0],["2024-08-09",176.4934,177.9685,175.3871,177.5395,1019126.0],["2024-08-12",176.9224,177.7427,175.9666,176.2074,1692523.0],["2024-08-13",176.0268,178.2319,175.7333,177.8255,1597505.0],["2024-08-14",177.3965,178.1567,175.8236,176.1698,1367400.0],["2024-08-15",176.1096,176.531,174.6269,176.1246,2716356.0],["2024-08-16",176.6816,178.4728,176.4859,177.8631,1167060.0],["2024-08-19",177.8631,178.5556,177.1858,177.5395,1304054.0],["2024-08-20",177.3815,177.7954,176.087,176.6665,1006661.0],["2024-08-21",177.231,177.3815,176.1322,176.7493,1666320.0],["2024-08-22",177.4567,177.5019,176.2375,177.088,1311941.0],["2024-08-23",177.6449,177.9836,176.3203,177.9008,1045711.0],["2024-08-26",178.3674,180.2263,177.3288,177.818,989870.0],["2024-08-27",178.2018,179.4135,177.8029,179.0974,1175201.0],["2024-08-28",179.2856,180.3769,178.4502,179.7973,1247450.0],["2024-08-29",180.4671,181.724,180.0833,181.3552,899813.0],["2024-08-30",181.6337,182.5895,180.8435,182.439,1136405.0],["2024-09-03",182.1304,184.3732,181.9046,182.2659,2703254.0],["2024-09-04",182.1154,182.4842,177.4869,177.8707,2872430.0],["2024-09-05",177.8632,178.9996,175.2968,175.5451,3070099.0],["2024-09-06",175.7559,177.4191,173.8518,175.1086,1891464.0],["2024-09-09",175.8341,180.5949,175.6074,179.2649,1818070.0],["2024-09-10",179.0533,179.7712,176.7409,178.1087,1571047.0],["2024-09-11",176.9449,177.5646,173.2874,176.5973,1783471.0],["2024-09-12",176.3933,178.0105,174.9273,177.9651,1297949.0],["2024-09-13",178.086,179.4765,176.6729,176.9676,982747.0],["2024-09-16",178.1767,179.0911,175.9626,176.8618,1209545.0],["2024-09-17",176.4537,177.3757,173.5065,174.7685,1228243.0],["2024-09-18",175.0028,177.6175,173.5368,175.0104,1423495.0],["2024-09-19",177.0583,178.0936,175.7358,177.3077,2821423.0],["2024-09-20",176.3102,176.9752,174.965,176.4537,2839104.0],["2024-09-23",176.7938,177.7535,175.4789,177.3832,1902658.0],["2024-09-24",178.1465,180.3833,176.2422,179.0609,1743785.0],["2024-09-25",178.751,179.0986,175.9776,177.7384,2261107.0],["2024-09-26",177.6931,179.7183,176.5217,179.3027,1325424.0],["2024-09-27",180.134,184.2449,179.7334,182.5068,1633884.0],["2024-09-30",182.5371,183.187,179.877,182.197,1590254.0],["2024-10-01",184.2298,184.3885,181.3959,182.6277,1627142.0],["2024-10-02",182.4539,182.9376,180.7461,181.1844,1571174.0],["2024-10-03",180.7309,181.1995,179.3254,179.3707,1151033.0],["2024-10-04",179.5672,180.542,178.7813,180.0206,906809.0],["2024-10-07",180.0206,180.8518,178.4412,179.4463,1624090.0],["2024-10-08",178.9853,179.8695,177.8896,179.2271,1070897.0],["2024-10-09",179.0609,180.5874,177.8442,180.013,970663.0],["2024-10-10",180.3153,180.3153,177.5268,177.9953,1082090.0],["2024-10-11",178.4412,179.4236,177.7838,178.7208,1140475.0],["2024-10-14",178.8115,181.7209,177.9273,181.3808,937591.0],["2024-10-15",181.7133,184.7663,181.3128,182.7411,1433926.0],["2024-10-16",182.4237,183.5875,180.7839,181.5471,1431890.0],["2024-10-17",181.6831,182.1667,180.6025,181.6151,1226717.0],["2024-10-18",182.6958,184.4868,181.5245,184.1996,1377449.0],["2024-10-21",183.8897,183.8897,181.3279,181.7587,746410.0],["2024-10-22",181.464,181.7058,180.3607,181.1466,887602.0],["2024-10-23",180.8443,181.8494,179.4841,181.7587,1200641.0],["2024-10-24",181.9703,182.7789,180.2398,180.3229,1064410.0],["2024-10-25",180.4211,180.9199,179.0155,179.9526,1274544.0],["2024-10-28",180.3078,182.0458,179.7561,180.542,1176854.0],["2024-10-29",180.4362,181.4262,179.4312,179.4841,795382.0],["2024-10-30",178.343,179.5823,178.1692,178.8039,1080564.0],["2024-10-31",177.7611,178.9022,176.416,176.5218,1818833.0],["2024-11-01",177.2094,178.887,175.8341,177.7686,1626125.0],["2024-11-04",177.746,179.416,176.0608,177.0809,2061276.0],["2024-11-05",176.2497,180.0962,174.6099,179.3254,2388562.0],["2024-11-06",184.6379,184.6379,178.343,181.4111,2831726.0],["2024-11-07",180.4967,183.6328,171.4057,171.6249,5141297.0],["2024-11-08",172.8113,176.6955,170.975,175.0481,4949734.0],["2024-11-11",175.6149,178.343,175.29,177.2926,1831298.0],["2024-11-12",177.7989,178.2447,174.6174,174.7685,1509737.0],["2024-11-13",174.5418,175.3202,173.106,174.7308,1545734.0],["2024-11-14",174.1414,174.1414,170.4082,171.6702,3588312.0],["2024-11-15",171.5418,172.5317,168.8893,170.1437,2500370.0],["2024-11-18",170.1815,172.3579,169.2596,169.3503,1678404.0],["2024-11-19",168.1487,168.519,166.66,168.2469,1754342.0],["2024-11-20",167.8993,168.451,166.864,168.058,1807512.0],["2024-11-21",167.8011,170.6349,167.0303,170.3704,2059114.0],["2024-11-22",170.7634,170.9674,168.6172,169.2747,2133907.0],["2024-11-25",169.4107,170.8843,169.2067,170.3931,2435371.0],["2024-11-26",170.2722,170.4687,168.2923,169.4636,2768635.0],["2024-11-27",169.4636,171.2924,166.5391,167.7482,3018710.0],["2024-11-29",167.0076,168.655,166.4711,167.6877,1539502.0],["2024-12-02",167.7633,169.1538,166.8036,168.383,2399374.0],["2024-12-03",168.3376,168.383,167.0076,167.2041,3171859.0],["2024-12-04",166.4862,168.0429,165.6776,167.3326,2264414.0],["2024-12-05",166.4408,168.6626,166.3804,167.9447,3004464.0],["2024-12-06",167.0227,167.8238,165.7607,166.267,3555113.0],["2024-12-09",166.305,169.9875,166.2518,169.3269,2886422.0],["2024-12-10",169.8356,169.8356,167.7324,168.1348,2294815.0],["2024-12-11",168.2487,169.2662,166.1607,167.8311,2481926.0],["2024-12-12",168.0893,173.6168,167.778,172.4855,4438771.0],["2024-12-13",172.1666,172.3413,168.9625,171.2631,3495329.0],["2024-12-16",170.3064,175.9554,169.9343,172.7816,3883925.0],["2024-12-17",171.6731,173.9813,169.6306,171.3238,3213326.0],["2024-12-18",172.5994,173.8218,170.033,170.1469,4308773.0],["2024-12-19",169.5699,171.4453,169.1827,169.9495,3496601.0],["2024-12-20",170.0483,174.1104,169.7066,172.8728,3949051.0],["2024-12-23",171.8553,173.017,171.0657,171.9313,2268866.0],["2024-12-24",172.1438,172.4551,170.2229,172.3185,626206.0],["2024-12-26",171.8477,174.0269,171.0353,173.2068,1468651.0],["2024-12-27",172.1666,174.7026,172.1439,173.4878,1807385.0],["2024-12-30",172.6753,173.4726,170.6709,171.9844,2156549.0],["2024-12-31",172.645,174.0648,171.4833,172.2578,1735008.0],["2025-01-02",173.1233,173.875,171.7338,171.9692,2164817.0],["2025-01-03",172.4476,174.118,171.5212,173.465,1582877.0],["2025-01-06",172.7817,176.5097,172.7361,175.1658,2228926.0],["2025-01-07",175.3556,178.7116,175.3556,176.2667,2432318.0],["2025-01-08",176.5932,178.089,174.6343,177.9979,2789242.0],["2025-01-10",176.3427,179.3798,175.8871,177.4209,3304529.0],["2025-01-13",177.8764,180.792,175.6669,179.3342,2884642.0],["2025-01-14",179.5696,180.253,176.9197,179.0381,3292699.0],["2025-01-15",179.9493,180.7085,172.8576,176.6008,3941546.0],["2025-01-16",176.5173,179.767,175.348,179.4177,2871794.0],["2025-01-17",179.5772,181.0806,178.7648,180.2377,2684810.0],["2025-01-21",180.9439,183.1914,180.83,182.508,2439696.0],["2025-01-22",181.3539,182.1967,179.2735,180.6478,1712239.0],["2025-01-23",181.073,182.8801,180.1315,182.5839,1726486.0],["2025-01-24",181.4678,185.0972,181.1793,184.8466,2183261.0],["2025-01-27",186.0235,189.4326,185.3705,188.8328,2432700.0],["2025-01-28",188.8176,190.5108,188.271,189.1214,2215061.0],["2025-01-29",189.2884,190.3893,187.1016,187.4661,2692061.0],["2025-01-30",188.1039,189.9414,186.6005,188.6734,1783217.0],["2025-01-31",188.195,189.3339,187.4813,187.9976,2745866.0],["2025-02-03",188.5443,191.3309,186.4411,188.0052,3275782.0],["2025-02-04",186.798,187.3522,183.571,184.0645,3863954.0],["2025-02-05",185.0364,186.1981,184.186,186.069,2621974.0],["2025-02-06",177.3297,181.65,170.3444,172.5159,7391210.0],["2025-02-07",173.9889,175.2797,172.0148,174.5204,4812103.0],["2025-02-10",174.5204,177.9827,173.5941,174.2926,3495838.0],["2025-02-11",174.1711,175.0519,172.4248,174.2698,2441350.0],["2025-02-12",172.7361,173.4346,171.3086,171.4833,1615313.0],["2025-02-13",171.1644,171.7414,169.8964,170.8455,1891464.0],["2025-02-14",172.5463,172.6981,170.6709,170.686,1439268.0],["2025-02-18",169.4788,170.9898,168.3399,170.9366,1698374.0],["2025-02-19",170.8379,173.3131,170.4582,172.7816,1363838.0],["2025-02-20",172.9183,173.3511,171.5668,173.0626,1813618.0],["2025-02-21",171.954,174.323,171.6807,172.6829,2443003.0],["2025-02-24",172.4248,176.0541,172.2122,174.8697,1912961.0],["2025-02-25",174.976,175.3404,172.9487,174.6722,2163926.0],["2025-02-26",173.9661,174.5432,171.4605,172.8044,2051354.0],["2025-02-27",172.3564,172.4703,169.9419,170.2001,1944379.0],["2025-02-28",170.9518,172.2805,168.2867,171.2403,3267132.0],["2025-03-03",171.9768,174.5735,171.1492,173.4574,2064456.0],["2025-03-04",173.875,174.695,170.1014,170.2836,1774313.0],["2025-03-05",169.5547,171.6883,168.7954,170.1697,2398865.0],["2025-03-06",170.1166,171.6503,168.9625,171.096,2494774.0],["2025-03-07",169.8812,175.0367,169.3421,174.285,2306899.0],["2025-03-10",174.2774,179.5021,173.0112,173.4841,3316486.0],["2025-03-11",172.8587,173.385,170.3188,171.5544,2521231.0],["2025-03-12",171.5468,173.3774,170.479,170.7154,2806668.0],["2025-03-13",169.8154,171.3714,169.3349,169.9298,3371436.0],["2025-03-14",169.6857,172.7367,169.312,172.3629,1471958.0],["2025-03-17",172.1875,174.5062,171.6154,173.774,2584958.0],["2025-03-18",174.2164,177.5419,172.6909,177.0461,3355918.0],["2025-03-19",176.3368,178.1063,175.4749,176.7944,2957527.0],["2025-03-20",176.7639,177.7707,175.8181,176.8402,2090659.0],["2025-03-21",176.2605,176.3978,173.8579,175.6045,5562329.0],["2025-03-24",175.5511,176.0546,173.9189,174.8113,1544717.0],["2025-03-25",175.3757,176.8173,172.7443,173.9647,2130600.0],["2025-03-26",174.0181,175.2079,172.8129,173.9037,1742258.0],["2025-03-27",174.7961,176.1537,173.5223,174.4452,2038126.0],["2025-03-28",174.3765,174.6664,172.5689,173.5223,2106814.0],["2025-03-31",173.1333,175.2766,171.707,174.7121,2497826.0],["2025-04-01",174.4757,174.6664,172.0273,172.4087,2179699.0],["2025-04-02",171.44,172.9884,170.5018,172.6985,2078448.0],["2025-04-03",172.5307,172.8968,167.9848,169.0145,3418500.0],["2025-04-04",167.4357,168.145,156.3226,158.1455,8425474.0],["2025-04-07",156.1929,159.8464,152.0665,156.4218,4857005.0],["2025-04-08",160.2812,161.5473,150.8157,153.1801,3561473.0],["2025-04-09",151.0292,160.1363,147.2308,159.6786,3981996.0],["2025-04-10",157.4591,158.0845,148.0774,151.8759,3754817.0],["2025-04-11",152.2343,155.1098,149.9309,153.9047,2354090.0],["2025-04-14",156.0709,157.3828,154.37,156.9023,1971218.0],["2025-04-15",157.4286,157.7184,153.6683,154.103,3266242.0],["2025-04-16",154.8886,156.4446,151.8301,152.8521,2085698.0],["2025-04-17",152.1657,153.5234,151.3267,151.5631,5173351.0],["2025-04-21",151.5631,151.5631,147.8333,149.9614,3182544.0],["2025-04-22",151.5098,152.814,150.564,152.4556,2054662.0],["2025-04-23",154.5073,158.6794,153.3479,154.3166,3924120.0],["2025-04-24",154.5607,156.2997,153.3098,155.9412,1711730.0],["2025-04-25",155.9184,156.6506,154.0649,156.4218,2150443.0],["2025-04-28",157.2913,157.8786,155.1251,156.0785,1781054.0],["2025-04-29",156.3607,158.0082,155.6438,157.4591,1473358.0],["2025-04-30",157.2226,158.1303,155.2243,157.9548,3501180.0],["2025-05-01",143.2646,143.3942,129.2989,129.3141,16728835.0],["2025-05-02",130.626,130.626,126.698,128.7345,13397722.0],["2025-05-05",128.4599,129.6955,126.2327,127.3768,5526713.0],["2025-05-06",127.1327,127.4073,124.5776,125.9657,4686684.0],["2025-05-07",127.1937,127.9031,125.0657,127.4836,4337393.0],["2025-05-08",127.4836,130.0387,126.7132,128.1014,5483974.0],["2025-05-09",128.5209,129.9167,127.2776,127.5446,5258066.0],["2025-05-12",130.6794,133.8067,130.1226,133.738,6025337.0],["2025-05-13",133.3795,135.6143,131.4193,133.738,4798620.0],["2025-05-14",133.3261,133.3261,130.0616,130.443,4996162.0],["2025-05-15",130.6718,131.5185,128.9252,131.3964,5289103.0],["2025-05-16",131.3812,134.005,130.8549,133.7914,2865816.0],["2025-05-19",133.1965,135.1567,131.999,135.0423,4080576.0],["2025-05-20",134.6838,135.0804,133.9516,134.7524,3492658.0],["2025-05-21",134.2414,134.8058,131.8998,132.06,3349558.0],["2025-05-22",130.4506,132.3498,130.2904,131.4269,2668529.0],["2025-05-23",130.054,131.3125,129.3599,130.7176,2481418.0],["2025-05-27",131.9151,133.8829,131.2133,133.1049,2557483.0],["2025-05-28",133.5549,134.5694,131.8922,131.9608,2128946.0],["2025-05-29",132.3117,133.0744,131.1142,132.5786,3402854.0],["2025-05-30",132.3651,132.5634,130.9235,131.6405,4272266.0],["2025-06-02",130.5726,131.0761,128.1166,129.2074,4150154.0],["2025-06-03",128.6887,130.7405,128.0938,130.1684,2581015.0],["2025-06-04",130.5879,131.2363,129.543,130.382,3133063.0],["2025-06-05",131.0303,132.0524,130.1379,130.4506,3634740.0],["2025-06-06",131.1218,132.7693,130.8701,132.2964,2590046.0],["2025-06-09",133.5088,134.0383,132.0586,132.3732,4385220.0],["2025-06-10",133.0638,134.0383,131.8514,133.8158,3717038.0],["2025-06-11",133.9002,134.9438,131.9128,132.5343,3002938.0],["2025-06-12",132.2964,134.4603,131.7516,133.8695,2116990.0],["2025-06-13",132.7722,135.3044,131.8821,132.143,2895581.0],["2025-06-16",132.2657,133.0868,131.0994,132.0586,3022781.0],["2025-06-17",131.9435,131.9435,130.3014,130.4011,4810450.0],["2025-06-18",130.217,130.9076,129.2425,129.3652,3612353.0],["2025-06-20",129.9177,130.4165,128.9739,129.2348,6478932.0],["2025-06-23",129.0353,130.9382,128.5288,130.2323,3922085.0],["2025-06-24",130.7157,131.9281,129.8333,131.6519,3708262.0],["2025-06-25",131.2759,132.0892,130.4011,131.1378,2694223.0],["2025-06-26",131.015,131.1147,129.5954,130.4241,3662342.0],["2025-06-27",130.7388,132.189,130.286,131.1071,3905422.0],["2025-06-30",130.9152,132.4883,130.5162,132.1737,3211800.0],["2025-07-01",132.143,137.4453,131.46,136.3326,4093805.0],["2025-07-02",136.2329,136.6472,134.7366,136.0257,4168980.0],["2025-07-03",136.724,136.816,134.9975,135.174,1345267.0],["2025-07-07",135.266,136.4324,132.2427,132.7108,3179491.0],["2025-07-08",132.5957,134.7826,132.3655,133.9999,2427103.0],["2025-07-09",134.2838,134.7673,132.7645,134.6675,2808958.0],["2025-07-10",134.7366,137.9364,133.9999,136.2022,3833935.0],["2025-07-11",135.22,135.4272,133.4168,135.0282,3089306.0],["2025-07-14",134.2531,136.0487,132.4192,135.8876,8123755.0],["2025-07-15",135.8799,138.6346,135.0972,136.8237,7649172.0],["2025-07-16",136.8237,137.4376,135.0282,136.793,5290884.0],["2025-07-17",136.793,138.9186,135.8953,138.8111,5019566.0],["2025-07-18",139.2715,139.3483,136.5551,137.2381,4414603.0],["2025-07-21",137.2304,137.7982,134.5217,134.537,3986321.0],["2025-07-22",135.1893,139.3713,135.1202,139.1027,2406624.0],["2025-07-23",140.8829,141.4815,138.2279,140.1003,3337474.0],["2025-07-24",139.8701,142.2258,139.1411,140.906,2291508.0],["2025-07-25",141.4584,142.6632,140.7448,142.2027,2386145.0],["2025-07-28",141.8728,142.2948,140.2844,140.3765,2353454.0],["2025-07-29",140.1386,140.8292,139.4096,139.9468,1909018.0],["2025-07-30",139.8317,140.154,138.3737,139.3022,2349002.0],["2025-07-31",138.5042,139.8547,136.7777,136.7777,4749521.0],["2025-08-01",136.1024,136.1638,133.8925,135.3351,5964408.0],["2025-08-04",135.2814,137.7599,135.2814,137.2765,2607091.0],["2025-08-05",137.2764,137.875,135.1356,135.7341,3637030.0],["2025-08-06",135.7264,136.1178,132.1353,132.2964,5375345.0],["2025-08-07",143.7604,145.886,141.351,144.0137,6154063.0],["2025-08-08",143.3921,148.7712,143.3921,148.4796,5031269.0],["2025-08-11",148.5179,149.1778,146.1852,147.7122,3524203.0],["2025-08-12",148.4796,149.6229,147.6278,149.5999,4033894.0],["2025-08-13",149.7917,150.6051,148.8172,150.3672,3398530.0],["2025-08-14",149.8991,150.068,148.4028,149.6306,2905630.0],["2025-08-15",150.3979,151.1576,149.3543,150.3519,3328570.0],["2025-08-18",150.2598,151.4875,149.5999,149.6306,2243045.0],["2025-08-19",149.4924,152.1321,149.0704,151.9556,2419598.0],["2025-08-20",151.9786,153.6361,151.5259,152.8534,3171732.0],["2025-08-21",152.2856,152.5848,150.6818,150.8813,1658942.0],["2025-08-22",151.8021,153.6284,151.3494,153.2064,2060386.0],["2025-08-25",152.9301,153.0682,148.8862,149.362,1561380.0],["2025-08-26",148.9246,149.807,148.4796,148.9169,2855894.0],["2025-08-27",148.587,150.1293,148.587,149.9375,1692650.0],["2025-08-28",149.8608,149.8608,146.3617,146.7531,2281841.0],["2025-08-29",147.1444,148.1266,146.5612,148.0806,1691124.0],["2025-09-02",147.8964,148.8556,144.2822,144.3743,2073996.0],["2025-09-03",143.1466,145.5023,140.9827,145.4946,4609092.0],["2025-09-04",145.1263,147.0216,143.7374,146.7607,1627906.0],["2025-09-05",146.5612,148.0805,146.4308,147.6278,1582622.0],["2025-09-08",147.3424,148.0444,144.8967,147.8053,3309490.0],["2025-09-09",147.4195,148.3685,146.7252,146.9643,1918939.0],["2025-09-10",146.0077,146.5554,144.2409,145.375,2373170.0],["2025-09-11",145.7453,147.6047,145.159,147.0183,1993733.0],["2025-09-12",146.5091,146.5091,144.1483,144.1483,1422223.0],["2025-09-15",144.3798,145.7993,143.1068,143.2997,1697866.0],["2025-09-16",143.1145,145.0741,142.8522,143.6623,1541028.0],["2025-09-17",144.1252,146.6017,144.0557,144.7115,1349465.0],["2025-09-18",144.8967,145.8456,144.3026,145.3287,1428838.0],["2025-09-19",145.1744,145.699,143.1917,144.3026,3499145.0],["2025-09-22",143.7317,144.4878,142.613,143.9246,1561634.0],["2025-09-23",143.7317,145.159,143.3537,143.9014,1598014.0],["2025-09-24",143.3537,144.4338,142.7442,143.5388,1319573.0],["2025-09-25",142.8522,143.1994,137.4131,139.3264,2382710.0],["2025-09-26",139.6659,142.5127,139.4961,142.4202,1610225.0],["2025-09-29",142.4201,142.4201,140.8154,141.9572,1715546.0],["2025-09-30",141.8801,144.4569,141.1471,144.4029,2040288.0],["2025-10-01",144.889,147.8515,143.8243,147.3115,2991108.0],["2025-10-02",145.8533,147.8824,145.7762,147.8207,1620019.0],["2025-10-03",147.9518,150.6984,147.705,149.3714,1242871.0],["2025-10-06",149.6106,149.6106,147.1263,148.1216,1390423.0],["2025-10-07",148.5536,149.3791,147.7513,148.5382,1057414.0],["2025-10-08",148.5228,149.7495,148.0213,149.6183,1414337.0],["2025-10-09",149.7726,150.1969,145.0818,145.8765,1566595.0],["2025-10-10",146.1234,146.6094,143.5851,143.9323,1372997.0],["2025-10-13",144.1792,146.0077,143.5003,144.0095,1084762.0],["2025-10-14",143.1145,145.6528,143.1145,145.321,1501087.0],["2025-10-15",144.7269,146.2545,143.4771,144.0943,1455804.0],["2025-10-16",141.0392,143.0142,138.0303,142.9371,4354692.0],["2025-10-17",142.9525,146.216,142.3739,145.8919,2472514.0],["2025-10-20",146.0308,149.2326,146.0308,147.3578,2206157.0],["2025-10-21",148.1602,148.6385,144.7115,145.8379,2900414.0],["2025-10-22",145.6451,146.7097,144.5649,145.1281,2745994.0],["2025-10-23",145.4908,145.7453,143.3845,143.9092,2136070.0],["2025-10-24",144.9893,145.4444,143.2765,143.3691,1959389.0],["2025-10-27",143.508,144.7347,142.7442,144.3026,3257974.0],["2025-10-28",144.3489,144.3489,142.0807,142.1193,1692905.0],["2025-10-29",141.4403,141.4403,139.7044,140.0439,2048556.0],["2025-10-30",139.6582,140.2599,137.9377,138.3929,3462893.0],["2025-10-31",137.5365,138.3389,135.4766,137.876,3424478.0],["2025-11-03",137.7757,137.7757,135.0445,136.7881,4381404.0],["2025-11-04",136.6338,139.0178,135.0137,138.1306,4236905.0],["2025-11-05",137.0119,137.7525,134.3502,136.0861,5620459.0],["2025-11-06",126.9128,137.0504,125.2078,136.8576,8389349.0],["2025-11-07",136.5258,138.146,134.7977,137.2048,3903259.0],["2025-11-10",136.4178,140.4142,135.7312,140.1365,3154560.0],["2025-11-11",140.9466,145.8688,140.7074,145.8302,3795521.0],["2025-11-12",146.6789,148.5999,145.8611,148.2219,3619094.0],["2025-11-13",147.8901,151.0147,147.4427,148.9317,5057981.0],["2025-11-14",148.9317,150.0581,147.9441,148.9317,4257511.0],["2025-11-17",148.3222,150.6598,146.7174,147.3424,3851234.0],["2025-11-18",147.5198,149.7803,146.4011,148.3839,2679214.0],["2025-11-19",148.3607,149.0937,145.4367,147.5275,2089387.0],["2025-11-20",146.1157,148.1602,145.0818,146.2623,3292954.0],["2025-11-21",146.5246,151.4931,146.3008,148.6848,3816763.0],["2025-11-24",148.8005,149.3328,147.1881,147.3269,2671454.0],["2025-11-25",148.1062,150.8759,147.5198,150.8219,2564734.0],["2025-11-26",150.5055,151.0456,149.1554,149.5952,1582114.0],["2025-11-28",149.3483,150.2432,148.9779,149.6877,754042.0],["2025-12-01",149.1785,150.2664,147.7204,147.9904,2456868.0],["2025-12-02",148.5999,148.5999,146.1542,146.9489,1957862.0],["2025-12-03",147.6278,149.4563,147.1341,149.3406,1477428.0],["2025-12-04",149.5334,149.7495,148.1987,149.4871,1593943.0],["2025-12-05",149.4563,151.3079,149.4332,149.6415,2270138.0],["2025-12-08",148.9356,149.8276,146.942,146.9963,2213916.0],["2025-12-09",147.3066,148.4081,146.2361,146.4688,1900114.0],["2025-12-10",146.942,154.9007,146.4921,153.9001,3546845.0],["2025-12-11",154.1638,155.5368,153.5045,155.4747,2102107.0],["2025-12-12",155.5058,157.2744,153.9001,155.8316,3172495.0],["2025-12-15",155.8316,157.0339,153.9854,155.211,4720646.0],["2025-12-16",155.3119,155.7695,151.3558,152.3409,3025706.0],["2025-12-17",152.0616,153.9621,151.2316,151.5419,4210702.0],["2025-12-18",151.3403,152.7986,150.6964,151.03,4222277.0],["2025-12-19",150.7197,152.6589,150.5568,151.7203,6338376.0],["2025-12-22",152.1004,153.6674,151.9453,152.6124,1923391.0],["2025-12-23",152.3176,152.3176,151.123,151.7824,1323389.0],["2025-12-24",152.0384,152.5891,151.4566,152.1315,544670.0],["2025-12-26",152.1004,153.0002,151.1618,152.2944,1292606.0],["2025-12-29",152.2013,152.4185,150.9214,151.3868,1542046.0],["2025-12-30",151.1153,152.178,150.9214,151.7591,974352.0],["2025-12-31",151.6738,152.0694,150.518,150.5413,999919.0],["2026-01-02",150.7119,151.8755,149.3079,151.2161,1734754.0],["2026-01-05",150.58,155.754,150.1767,154.3345,2942518.0],["2026-01-06",153.7992,159.8885,153.7294,159.299,2598823.0],["2026-01-07",159.33,160.4703,156.7081,157.2434,2611289.0],["2026-01-08",156.1419,160.5634,156.1419,159.1594,1819087.0],["2026-01-09",159.7722,160.0825,156.2272,157.2744,1680694.0],["2026-01-12",157.3132,157.9105,156.1884,157.2666,1757141.0],["2026-01-13",157.2046,157.9725,153.9311,156.3203,1473485.0],["2026-01-14",156.5452,161.0676,155.7695,160.8969,1835242.0],["2026-01-15",160.2143,162.332,159.4619,161.6183,2761512.0],["2026-01-16",160.6332,162.2156,160.2996,160.6565,2022989.0],["2026-01-20",158.8491,160.0592,157.5692,157.7708,2000347.0],["2026-01-21",159.074,160.99,158.3449,159.9351,2216587.0],["2026-01-22",159.8342,161.0366,158.4612,159.8265,2573383.0],["2026-01-23",159.4076,159.4231,151.7514,156.5297,4367158.0],["2026-01-26",157.2589,159.3998,156.8865,157.7941,1574736.0],["2026-01-27",156.4909,159.1594,156.0565,157.7786,2397593.0],["2026-01-28",158.2828,161.3468,155.436,156.6306,2151206.0],["2026-01-29",155.498,156.7392,154.3655,155.9867,1852668.0],["2026-01-30",156.4909,158.2828,155.2265,157.8407,3520133.0],["2026-02-02",157.4683,157.9415,156.0643,156.6228,2475439.0],["2026-02-03",157.2278,161.8433,156.6306,160.1833,3672518.0],["2026-02-04",160.6487,165.2874,159.5239,161.246,3991154.0],["2026-02-05",161.8976,162.8905,159.6946,160.1911,3673790.0],["2026-02-06",160.385,163.4413,158.9422,162.9138,2853732.0],["2026-02-09",158.244,164.0385,155.4282,160.8737,4676254.0],["2026-02-10",163.7721,170.2843,162.223,169.3963,4604400.0],["2026-02-11",168.3997,179.579,168.3997,178.2174,5938600.0],["2026-02-12",178.4641,180.3191,174.2805,175.4448,8302800.0],["2026-02-13",176.1059,177.8326,173.3826,173.5503,3167500.0],["2026-02-17",173.8167,176.0565,173.1754,175.0205,2237900.0],["2026-02-18",175.0304,180.4474,174.6752,180.25,2696200.0],["2026-02-19",179.7369,180.6052,178.3457,180.0428,1985100.0],["2026-02-20",179.3718,183.0325,179.1745,182.924,2740000.0],["2026-02-23",182.2925,183.8218,179.7172,181.8879,3261800.0],["2026-02-24",182.5391,184.8579,179.8948,180.0625,2986900.0],["2026-02-25",180.8223,181.286,176.9643,178.5529,2506100.0],["2026-02-26",179.4212,179.8455,173.5799,174.3101,3326900.0],["2026-02-27",172.9879,175.6421,171.7151,174.1325,4624900.0],["2026-03-02",171.7644,174.4482,169.9489,174.1917,2124300.0],["2026-03-03",170.9257,172.6623,169.2878,171.8927,2109600.0],["2026-03-04",172.2282,172.4748,168.5774,169.2089,2137400.0],["2026-03-05",167.2947,167.8472,165.5877,167.6795,2856600.0],["2026-03-06",166.0218,167.1664,162.1441,164.897,2651200.0],["2026-03-09",162.8052,164.8378,159.5984,163.2591,2905100.0],["2026-03-10",163.3186,165.1855,162.1568,162.7328,2528200.0],["2026-03-11",162.415,162.9512,159.1778,162.0277,4098500.0],["2026-03-12",160.7666,161.998,157.0925,158.5125,2885600.0],["2026-03-13",160.2403,161.2731,157.8174,158.2444,2559900.0],["2026-03-16",159.4857,160.5283,158.2941,159.148,2187400.0],["2026-03-17",160.4687,162.2959,160.1113,160.5085,2373900.0],["2026-03-18",158.721,158.9097,155.2555,156.9734,2083300.0],["2026-03-19",156.4074,157.9962,155.3548,155.4342,2423800.0],["2026-03-20",155.3647,157.0032,152.6737,153.051,3723700.0],["2026-03-23",155.5832,156.9932,154.3221,155.1363,2284900.0],["2026-03-24",153.5872,155.9506,153.0113,154.8285,2220100.0],["2026-03-25",156.3676,157.6784,153.9348,157.162,1853300.0],["2026-03-26",155.7321,159.0686,155.2158,156.2783,2370000.0],["2026-03-27",157.0429,157.0429,153.2993,153.4284,2032100.0],["2026-03-30",153.5972,154.1731,152.1077,153.6071,1855900.0],["2026-03-31",154.8484,156.8244,152.9418,156.1293,1949200.0],["2026-04-01",156.596,157.8472,154.7292,155.2455,2459500.0],["2026-04-02",153.478,156.467,152.1772,153.4284,2368200.0],["2026-04-06",152.5148,154.8484,151.919,154.2327,1875900.0],["2026-04-07",154.3717,154.6498,152.9319,153.8752,1807000.0],["2026-04-08",156.8344,158.1153,155.0668,155.9903,2629200.0],["2026-04-09",154.0142,156.0797,153.7858,154.3717,2709900.0],["2026-04-10",154.3121,154.8285,151.9786,153.1404,2051900.0],["2026-04-13",152.8524,154.4611,151.7204,154.3419,3061300.0],["2026-04-14",153.9348,155.0867,153.3191,154.6398,2889700.0],["2026-04-15",154.183,155.9406,153.4681,154.4313,2660100.0],["2026-04-16",154.2625,154.6795,151.9388,153.7362,4071500.0],["2026-04-17",154.3221,158.8303,154.1036,157.4301,3591700.0],["2026-04-20",156.5464,157.9664,155.9208,157.5294,3302500.0],["2026-04-21",158.4827,158.4927,155.5931,155.5931,3214300.0],["2026-04-22",156.2386,156.5563,153.5674,154.5604,2690800.0],["2026-04-23",154.8186,155.6527,152.3857,153.766,2846600.0],["2026-04-24",153.905,154.2923,150.9955,151.075,2008800.0],["2026-04-27",150.9359,152.4254,148.8208,149.1684,2681300.0],["2026-04-28",149.784,150.787,146.815,148.4733,3111500.0],["2026-04-29",147.2618,147.5399,143.4984,144.2928,3104200.0],["2026-04-30",144.4417,148.2648,144.4318,147.9966,3597400.0],["2026-05-01",148.3541,149.1386,146.1596,148.2648,2472400.0],["2026-05-04",147.9569,149.4464,145.1666,145.2858,2454100.0],["2026-05-05",146.0305,146.4079,141.9989,143.1608,3533200.0],["2026-05-06",144.0147,145.3751,143.2898,143.7466,3421200.0],["2026-05-07",149.9429,153.3688,148.225,152.1871,6344300.0],["2026-05-08",152.7928,154.193,145.4645,148.3839,4481800.0],["2026-05-11",147.669,148.5924,141.9592,142.1479,3588600.0],["2026-05-12",143.836,147.7087,143.1607,146.4774,3465300.0],["2026-05-13",145.5638,145.5638,141.8301,143.1707,3830100.0],["2026-05-14",144.1736,145.2163,142.6345,143.4586,2778800.0],["2026-05-15",143.8161,144.4814,141.0258,142.4657,4277300.0],["2026-05-18",142.9423,144.5609,141.0159,141.3535,3814100.0],["2026-05-19",141.0059,147.1725,140.8272,145.9213,4219500.0],["2026-05-20",146.6263,147.8378,143.6175,145.9213,2479100.0],["2026-05-21",144.1438,146.0007,141.6712,145.2262,1986200.0],["2026-05-22",145.6532,147.2122,144.6205,146.5965,1291300.0],["2026-05-26",146.5965,148.2548,145.2262,146.7157,3243500.0],["2026-05-27",146.5667,149.6848,145.0971,146.2093,2878200.0],["2026-05-28",145.1765,147.4207,142.9522,147.3711,3214500.0],["2026-05-29",147.2221,148.1853,145.6135,146.0901,3728400.0],["2026-06-01",145.1269,146.8845,144.114,144.3126,2387000.0],["2026-06-02",143.9849,144.9978,142.128,143.4189,2693500.0],["2026-06-03",143.4487,145.6929,143.2005,144.5907,1609700.0],["2026-06-04",147.8378,150.6082,147.0732,148.513,2241600.0],["2026-06-05",150.7175,152.1673,149.645,150.1018,2077400.0],["2026-06-08",148.9599,149.9628,147.9966,148.94,1926000.0],["2026-06-09",149.72,152.55,148.7,152.04,2214900.0],["2026-06-10",151.48,151.62,147.74,147.79,1748000.0],["2026-06-11",147.33,148.09,145.9,147.35,1639900.0],["2026-06-12",147.94,149.0,144.4,146.24,1966900.0],["2026-06-15",146.6,147.94,145.44,145.52,1760200.0],["2026-06-16",146.57,146.89,144.26,145.16,1509900.0],["2026-06-17",144.5,145.6,140.63,141.61,2920800.0],["2026-06-18",142.02,144.7,141.75,143.98,6231900.0],["2026-06-22",142.44,143.43,140.11,140.71,3642600.0],["2026-06-23",142.55,145.59,141.25,143.92,2908100.0],["2026-06-24",145.66,149.2,144.61,147.77,2300200.0],["2026-06-25",148.42,152.83,147.2,151.38,2548900.0],["2026-06-26",152.8,156.89,151.63,155.92,12180700.0],["2026-06-29",154.73,155.25,152.97,155.19,2396600.0],["2026-06-30",155.02,155.11,149.69,151.33,2109100.0],["2026-07-01",151.76,154.04,151.56,152.9,2131600.0],["2026-07-02",154.94,158.72,153.93,158.08,2040500.0],["2026-07-06",157.95,158.005,154.32,155.54,1485580.831031],["2026-07-07",158,159.49,156.26,156.3,1757579.456198],["2026-07-08",155.975,156.285,150.35,150.56,2287620.060303],["2026-07-09",149.82,151.7158,148.23,150.85,1788624.665717],["2026-07-10",150.52,152.9,150.15,151.94,1048175.033895],["2026-07-13",152.56,154.93,152,153.83,1401149.847555],["2026-07-14",151.83,151.94,148.34,150.65,1907823.4137],["2026-07-15",150.57,156.87,150.38,154.88,1992797.512912],["2026-07-16",156.83,160.185,156.14,159.93,1679397.542951],["2026-07-17",158.84,163.14,157.02,158.17,2108760.617893],["2026-07-20",157.76,158.27,154.31,154.48,1730124.845746],["2026-07-21",152.56,154.2,151.97,153.84,1332505.645204],["2026-07-22",154.87,155.3332,152.53,153.16,1162397.847653],["2026-07-23",153.77,154.28,152.13,152.97,1607755.752076],["2026-07-24",154.48,156.8,153.32,156.36,1115714.810672],["2026-07-27",157.09,160.55,157.09,158.92,1341812.864921],["2026-07-28",162,168.21,161.615,166.34,2690880.806965],["2026-07-29",166.07,169.1,165.005,168.4,2125584.052148],["2026-07-30",165.91,168.16,164.43,165.45,2041034.772317],["2026-07-31",163.8,166.29,162.45,165.62,2024694.963027],["2026-08-03",167.75,171.21,167.155,170.21,1726843.042558],["2026-08-04",168,170.76,166.8,170.12,2104740.435235],["2026-08-05",169.73,170.91,168.01,170.66,2537206.536742],["2026-08-06",175.88,179.4,172.76,177.07,3285181.254065],["2026-08-07",175.26,177.545,173.2937,176.86,1851935.242586],["2026-08-10",176.49,178.34,175.63,178.07,258009.716372],["2026-08-11",178.35,181.79,178.35,181.41,1515552.409633],["2026-08-12",177.61,183.75,177.13,183.58,1551512.472442],["2026-08-13",184.75,185.32,181.41,181.97,2155338.887007],["2026-08-14",182.12,183.82,181.22,183.4,1009000.445857]]}