{"t":"DTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.3835,0.3875,0.3835,0.3835,1880.0],["1962-01-03",0.3835,0.3835,0.3804,0.3804,5170.0],["1962-01-04",0.3804,0.3827,0.3772,0.3772,7755.0],["1962-01-05",0.3764,0.3764,0.3693,0.3693,10575.0],["1962-01-08",0.3693,0.3701,0.3662,0.3701,6815.0],["1962-01-09",0.3701,0.3709,0.3677,0.3709,5170.0],["1962-01-10",0.3709,0.3725,0.3693,0.3725,4700.0],["1962-01-11",0.3725,0.3741,0.3693,0.3741,4230.0],["1962-01-12",0.3741,0.378,0.3741,0.378,3525.0],["1962-01-15",0.3756,0.3756,0.3717,0.3725,3525.0],["1962-01-16",0.3725,0.3741,0.3709,0.3725,4465.0],["1962-01-17",0.3725,0.3741,0.3725,0.3725,1175.0],["1962-01-18",0.3725,0.3725,0.3685,0.3701,3995.0],["1962-01-19",0.3693,0.3693,0.3685,0.3685,940.0],["1962-01-22",0.3693,0.3717,0.3693,0.3717,6345.0],["1962-01-23",0.3717,0.3725,0.3701,0.3701,6815.0],["1962-01-24",0.3693,0.3693,0.367,0.367,5170.0],["1962-01-25",0.367,0.3701,0.3662,0.3662,3995.0],["1962-01-26",0.3662,0.367,0.363,0.367,2585.0],["1962-01-29",0.367,0.367,0.3614,0.3614,2350.0],["1962-01-30",0.3614,0.3622,0.3591,0.3598,4230.0],["1962-01-31",0.3583,0.3583,0.3551,0.3559,6345.0],["1962-02-01",0.3559,0.3598,0.3559,0.3583,5405.0],["1962-02-02",0.3583,0.3598,0.3583,0.3598,2585.0],["1962-02-05",0.3598,0.3662,0.3591,0.3614,10340.0],["1962-02-06",0.3614,0.363,0.3606,0.3614,5170.0],["1962-02-07",0.3654,0.3693,0.3654,0.3693,6815.0],["1962-02-08",0.3725,0.3741,0.3725,0.3741,4465.0],["1962-02-09",0.3741,0.3756,0.3741,0.3756,3055.0],["1962-02-12",0.3772,0.3819,0.3772,0.3819,3525.0],["1962-02-13",0.3819,0.3827,0.3772,0.3819,9870.0],["1962-02-14",0.3812,0.3812,0.3748,0.3772,2350.0],["1962-02-15",0.3772,0.3804,0.3772,0.3804,2115.0],["1962-02-16",0.378,0.378,0.3756,0.3756,940.0],["1962-02-19",0.3756,0.378,0.3756,0.378,1880.0],["1962-02-20",0.378,0.378,0.3764,0.3764,1175.0],["1962-02-21",0.3764,0.3804,0.3756,0.3756,5875.0],["1962-02-23",0.3764,0.3804,0.3764,0.3772,4230.0],["1962-02-26",0.3772,0.378,0.3756,0.378,2350.0],["1962-02-27",0.378,0.3812,0.3772,0.3788,1880.0],["1962-02-28",0.3788,0.3788,0.3788,0.3788,1880.0],["1962-03-01",0.3788,0.3804,0.3756,0.3756,3760.0],["1962-03-02",0.3756,0.3764,0.3756,0.3756,2115.0],["1962-03-05",0.3756,0.3772,0.3717,0.3756,3525.0],["1962-03-06",0.3741,0.3741,0.3725,0.3725,1410.0],["1962-03-07",0.3725,0.3725,0.3725,0.3725,1645.0],["1962-03-08",0.3725,0.3756,0.3725,0.3756,1175.0],["1962-03-09",0.3756,0.3756,0.3741,0.3741,1410.0],["1962-03-12",0.3741,0.3748,0.3701,0.3701,2585.0],["1962-03-13",0.3701,0.3725,0.3701,0.3709,2350.0],["1962-03-14",0.3709,0.3741,0.3701,0.3725,4465.0],["1962-03-15",0.3725,0.3772,0.3725,0.3756,7520.0],["1962-03-16",0.3772,0.3788,0.3772,0.3788,3055.0],["1962-03-19",0.3788,0.3788,0.3764,0.3764,1880.0],["1962-03-20",0.3764,0.3796,0.3764,0.3764,1410.0],["1962-03-21",0.3764,0.3788,0.3741,0.3788,3055.0],["1962-03-22",0.3788,0.3804,0.3788,0.3804,4230.0],["1962-03-23",0.3804,0.3804,0.3788,0.3788,1645.0],["1962-03-26",0.3807,0.3807,0.3791,0.3791,2820.0],["1962-03-27",0.3791,0.3807,0.3759,0.3783,7520.0],["1962-03-28",0.3783,0.3799,0.3767,0.3767,2115.0],["1962-03-29",0.3767,0.3767,0.3743,0.3743,2820.0],["1962-03-30",0.3743,0.3743,0.3695,0.3743,2350.0],["1962-04-02",0.3743,0.3759,0.3735,0.3743,2115.0],["1962-04-03",0.3727,0.3727,0.3672,0.3672,2585.0],["1962-04-04",0.3672,0.3695,0.3672,0.3672,1645.0],["1962-04-05",0.3672,0.3688,0.3648,0.3672,3995.0],["1962-04-06",0.3672,0.368,0.3632,0.368,2350.0],["1962-04-09",0.3656,0.3656,0.3616,0.3616,2820.0],["1962-04-10",0.3616,0.3632,0.3608,0.3632,1175.0],["1962-04-11",0.3648,0.3711,0.3648,0.368,3995.0],["1962-04-12",0.3664,0.3664,0.3616,0.3632,4700.0],["1962-04-13",0.3632,0.368,0.3632,0.3632,1880.0],["1962-04-16",0.3632,0.3656,0.3608,0.3656,2820.0],["1962-04-17",0.3656,0.3719,0.3632,0.3695,3290.0],["1962-04-18",0.3695,0.3727,0.368,0.3695,1645.0],["1962-04-19",0.3711,0.3759,0.3711,0.3751,2585.0],["1962-04-23",0.3775,0.3791,0.3775,0.3791,940.0],["1962-04-24",0.3791,0.3791,0.3775,0.3775,1880.0],["1962-04-25",0.3775,0.3783,0.3751,0.3751,5640.0],["1962-04-26",0.3759,0.3807,0.3759,0.3767,3995.0],["1962-04-27",0.3767,0.3799,0.3767,0.3767,4465.0],["1962-04-30",0.3767,0.3807,0.3759,0.3759,10810.0],["1962-05-01",0.3759,0.3799,0.3743,0.3751,10105.0],["1962-05-02",0.3751,0.3799,0.3743,0.3743,7050.0],["1962-05-03",0.3743,0.3759,0.3735,0.3751,3290.0],["1962-05-04",0.3751,0.3767,0.3727,0.3759,8695.0],["1962-05-07",0.3759,0.3783,0.3735,0.3759,7285.0],["1962-05-08",0.3759,0.3783,0.3743,0.3751,3290.0],["1962-05-09",0.3751,0.3751,0.3727,0.3743,3525.0],["1962-05-10",0.3743,0.3743,0.3719,0.3719,5640.0],["1962-05-11",0.3719,0.3743,0.3711,0.3711,4465.0],["1962-05-14",0.3711,0.3711,0.3632,0.3656,17155.0],["1962-05-15",0.3656,0.3695,0.364,0.3648,15980.0],["1962-05-16",0.3648,0.3664,0.3624,0.3632,8225.0],["1962-05-17",0.3632,0.3632,0.3632,0.3632,470.0],["1962-05-18",0.3632,0.364,0.3624,0.3624,1410.0],["1962-05-21",0.3624,0.3632,0.3616,0.3616,2350.0],["1962-05-22",0.3616,0.364,0.3616,0.3616,3995.0],["1962-05-23",0.3616,0.3632,0.36,0.3608,9400.0],["1962-05-24",0.3608,0.3624,0.36,0.36,5875.0],["1962-05-25",0.36,0.3608,0.356,0.356,7990.0],["1962-05-28",0.3552,0.3552,0.3329,0.3329,19505.0],["1962-05-29",0.3281,0.3281,0.2899,0.3154,38775.0],["1962-05-31",0.3257,0.3313,0.3257,0.3297,19975.0],["1962-06-01",0.3313,0.3433,0.3313,0.3433,6345.0],["1962-06-04",0.3433,0.3441,0.3377,0.3377,7050.0],["1962-06-05",0.3377,0.3401,0.3305,0.3377,8460.0],["1962-06-06",0.3385,0.3425,0.3385,0.3417,2820.0],["1962-06-07",0.3417,0.3417,0.3401,0.3409,3525.0],["1962-06-08",0.3417,0.3449,0.3417,0.3441,3995.0],["1962-06-11",0.3441,0.3472,0.3409,0.3472,6110.0],["1962-06-12",0.3441,0.3441,0.3393,0.3409,3995.0],["1962-06-13",0.3401,0.3401,0.3329,0.3377,8460.0],["1962-06-14",0.3377,0.3393,0.3313,0.3313,4465.0],["1962-06-15",0.3313,0.3329,0.3281,0.3313,9635.0],["1962-06-18",0.3313,0.3329,0.3297,0.3313,3290.0],["1962-06-19",0.3333,0.3333,0.3316,0.3316,3055.0],["1962-06-20",0.3316,0.3333,0.3284,0.3284,2115.0],["1962-06-21",0.3284,0.3308,0.326,0.3276,6110.0],["1962-06-22",0.3276,0.3284,0.322,0.322,10105.0],["1962-06-25",0.3212,0.3212,0.3059,0.3139,10810.0],["1962-06-26",0.3139,0.3196,0.3139,0.3139,12925.0],["1962-06-27",0.3139,0.3155,0.3123,0.3155,5640.0],["1962-06-28",0.3188,0.3204,0.3188,0.3196,1880.0],["1962-06-29",0.3196,0.3244,0.3188,0.3244,8225.0],["1962-07-02",0.3244,0.3268,0.322,0.3268,6110.0],["1962-07-03",0.3268,0.3284,0.3252,0.326,4700.0],["1962-07-05",0.326,0.3284,0.3252,0.3284,1175.0],["1962-07-06",0.33,0.3308,0.33,0.3308,2115.0],["1962-07-09",0.3308,0.3316,0.3268,0.3316,2820.0],["1962-07-10",0.3349,0.3405,0.3349,0.3349,7285.0],["1962-07-11",0.3381,0.3413,0.3381,0.3413,3290.0],["1962-07-12",0.3445,0.3494,0.3445,0.3494,3525.0],["1962-07-13",0.3469,0.3469,0.3453,0.3453,1175.0],["1962-07-16",0.3453,0.3453,0.3445,0.3445,2115.0],["1962-07-17",0.3445,0.3445,0.3381,0.3381,7285.0],["1962-07-18",0.3381,0.3381,0.3333,0.3333,4700.0],["1962-07-19",0.3373,0.3397,0.3373,0.3381,3055.0],["1962-07-20",0.3381,0.3405,0.3373,0.3397,5170.0],["1962-07-23",0.3397,0.3405,0.3381,0.3381,4700.0],["1962-07-24",0.3381,0.3397,0.3349,0.3389,4700.0],["1962-07-25",0.3389,0.3405,0.3365,0.3365,6345.0],["1962-07-26",0.3373,0.3397,0.3373,0.3397,4935.0],["1962-07-27",0.3413,0.3461,0.3413,0.3437,6345.0],["1962-07-30",0.3445,0.3469,0.3445,0.3445,1645.0],["1962-07-31",0.3445,0.3461,0.3421,0.3461,1175.0],["1962-08-01",0.3445,0.3445,0.3421,0.3429,940.0],["1962-08-02",0.3429,0.3461,0.3421,0.3461,2115.0],["1962-08-03",0.3461,0.3477,0.3453,0.3461,2820.0],["1962-08-06",0.3461,0.3477,0.3461,0.3461,1645.0],["1962-08-07",0.3461,0.351,0.3461,0.3461,8695.0],["1962-08-08",0.3461,0.3518,0.3461,0.3518,7285.0],["1962-08-09",0.3494,0.3494,0.3469,0.3494,2820.0],["1962-08-10",0.3494,0.351,0.3494,0.351,2350.0],["1962-08-13",0.351,0.351,0.3485,0.3485,3760.0],["1962-08-14",0.3485,0.351,0.3469,0.3477,7755.0],["1962-08-15",0.3477,0.3502,0.3477,0.3502,8225.0],["1962-08-16",0.3502,0.3518,0.3485,0.3485,2115.0],["1962-08-17",0.3485,0.351,0.3477,0.351,1645.0],["1962-08-20",0.351,0.3518,0.3494,0.3502,1645.0],["1962-08-21",0.3502,0.351,0.3485,0.351,940.0],["1962-08-22",0.351,0.3518,0.3485,0.351,2585.0],["1962-08-23",0.351,0.351,0.3485,0.351,705.0],["1962-08-24",0.351,0.351,0.3485,0.351,940.0],["1962-08-27",0.351,0.3582,0.351,0.3582,11750.0],["1962-08-28",0.3566,0.3566,0.3502,0.3502,4230.0],["1962-08-29",0.3502,0.3526,0.3477,0.3485,7050.0],["1962-08-30",0.3485,0.3502,0.3469,0.3494,705.0],["1962-08-31",0.3494,0.3502,0.3469,0.3477,2585.0],["1962-09-04",0.3477,0.3502,0.3477,0.3494,6110.0],["1962-09-05",0.3494,0.3518,0.3477,0.351,6110.0],["1962-09-06",0.351,0.3534,0.3477,0.3534,3290.0],["1962-09-07",0.3534,0.3534,0.3534,0.3534,940.0],["1962-09-10",0.3534,0.3542,0.3494,0.3542,3995.0],["1962-09-11",0.3542,0.3558,0.3502,0.3558,2115.0],["1962-09-12",0.3558,0.3606,0.3542,0.3606,3525.0],["1962-09-13",0.3606,0.363,0.3606,0.3606,4230.0],["1962-09-14",0.3614,0.3799,0.3614,0.3799,5640.0],["1962-09-17",0.3799,0.3848,0.3687,0.3791,15040.0],["1962-09-18",0.3815,0.388,0.3815,0.3848,10810.0],["1962-09-19",0.3856,0.3928,0.3856,0.392,6815.0],["1962-09-20",0.392,0.3944,0.3904,0.3936,6345.0],["1962-09-21",0.3936,0.396,0.3904,0.3928,8460.0],["1962-09-24",0.3818,0.3818,0.3793,0.3818,13395.0],["1962-09-25",0.377,0.377,0.3769,0.377,5640.0],["1962-09-26",0.377,0.377,0.377,0.377,3525.0],["1962-09-27",0.3785,0.381,0.3785,0.3793,2115.0],["1962-09-28",0.3793,0.381,0.3785,0.3793,2585.0],["1962-10-01",0.3785,0.3785,0.3736,0.3745,5170.0],["1962-10-02",0.3745,0.3753,0.372,0.3736,1880.0],["1962-10-03",0.3769,0.3785,0.3769,0.3769,1880.0],["1962-10-04",0.3769,0.3793,0.3761,0.3777,2350.0],["1962-10-05",0.3785,0.3826,0.3785,0.3826,1880.0],["1962-10-08",0.385,0.3883,0.385,0.3858,3290.0],["1962-10-09",0.3858,0.3891,0.385,0.3891,5405.0],["1962-10-10",0.3891,0.3899,0.385,0.385,5875.0],["1962-10-11",0.385,0.385,0.385,0.385,1645.0],["1962-10-12",0.3834,0.3834,0.3834,0.3834,705.0],["1962-10-15",0.3834,0.3858,0.3818,0.3858,3525.0],["1962-10-16",0.3858,0.3883,0.3818,0.3834,7990.0],["1962-10-17",0.3834,0.3858,0.3818,0.3818,2585.0],["1962-10-18",0.3826,0.3858,0.3826,0.3826,2115.0],["1962-10-19",0.3826,0.3842,0.3826,0.3834,2115.0],["1962-10-22",0.3826,0.3826,0.3785,0.3801,19975.0],["1962-10-23",0.3801,0.3801,0.3712,0.3712,6580.0],["1962-10-24",0.3712,0.3753,0.3607,0.3753,9870.0],["1962-10-25",0.3745,0.3745,0.3688,0.3704,5170.0],["1962-10-26",0.3696,0.3696,0.3655,0.3696,2585.0],["1962-10-29",0.3745,0.3834,0.3745,0.3793,4230.0],["1962-10-30",0.3793,0.3818,0.3769,0.3818,2350.0],["1962-10-31",0.3818,0.3826,0.3785,0.3826,6580.0],["1962-11-01",0.3818,0.3818,0.3818,0.3818,940.0],["1962-11-02",0.3818,0.3866,0.3818,0.3834,7285.0],["1962-11-05",0.3834,0.3858,0.3826,0.385,2585.0],["1962-11-07",0.385,0.3858,0.3834,0.3834,2115.0],["1962-11-08",0.3842,0.3866,0.3842,0.3858,1880.0],["1962-11-09",0.3858,0.3866,0.3842,0.385,2350.0],["1962-11-12",0.3858,0.3891,0.3858,0.3866,3995.0],["1962-11-13",0.3866,0.3875,0.385,0.3858,4465.0],["1962-11-14",0.3875,0.3899,0.3875,0.3899,5170.0],["1962-11-15",0.3899,0.3899,0.3883,0.3883,3290.0],["1962-11-16",0.3899,0.3899,0.3899,0.3899,2350.0],["1962-11-19",0.3875,0.3875,0.385,0.3866,1645.0],["1962-11-20",0.3899,0.3956,0.3899,0.3931,8695.0],["1962-11-21",0.394,0.4005,0.394,0.3996,3290.0],["1962-11-23",0.3996,0.4045,0.3996,0.4045,3995.0],["1962-11-26",0.4045,0.4053,0.398,0.398,3995.0],["1962-11-27",0.3996,0.4021,0.3996,0.4013,1880.0],["1962-11-28",0.4013,0.4029,0.3996,0.4029,1410.0],["1962-11-29",0.4029,0.4045,0.4005,0.4029,2350.0],["1962-11-30",0.4029,0.4045,0.4021,0.4029,5170.0],["1962-12-03",0.4029,0.4037,0.4021,0.4021,4230.0],["1962-12-04",0.4021,0.4021,0.398,0.398,3760.0],["1962-12-05",0.3996,0.4029,0.3996,0.4029,3760.0],["1962-12-06",0.4029,0.4029,0.4013,0.4013,3760.0],["1962-12-07",0.4013,0.4029,0.4005,0.4029,2585.0],["1962-12-10",0.4029,0.4037,0.4029,0.4037,2585.0],["1962-12-11",0.4037,0.4061,0.4037,0.4061,1880.0],["1962-12-12",0.4061,0.4126,0.4053,0.4094,4700.0],["1962-12-13",0.4094,0.4143,0.4094,0.4118,2820.0],["1962-12-14",0.4102,0.4102,0.4078,0.4094,1410.0],["1962-12-17",0.4133,0.4174,0.4133,0.4174,2820.0],["1962-12-18",0.4133,0.4133,0.4051,0.4084,12220.0],["1962-12-19",0.4068,0.4068,0.4043,0.4068,1410.0],["1962-12-20",0.4068,0.4109,0.4051,0.4068,4935.0],["1962-12-21",0.4068,0.4068,0.4043,0.4051,2585.0],["1962-12-24",0.4051,0.4092,0.4035,0.4035,2350.0],["1962-12-26",0.4035,0.4092,0.4035,0.4068,3525.0],["1962-12-27",0.4068,0.4084,0.4035,0.4051,2115.0],["1962-12-28",0.4051,0.4133,0.4018,0.4133,1645.0],["1962-12-31",0.4133,0.415,0.4117,0.4133,1410.0],["1963-01-02",0.4133,0.4141,0.4133,0.4141,705.0],["1963-01-03",0.4141,0.415,0.4133,0.415,2115.0],["1963-01-04",0.4166,0.4215,0.4166,0.4182,1645.0],["1963-01-07",0.4207,0.4297,0.4207,0.4281,3055.0],["1963-01-08",0.4273,0.4273,0.4232,0.4248,1645.0],["1963-01-09",0.4248,0.4264,0.4199,0.4199,2350.0],["1963-01-10",0.4199,0.4223,0.4166,0.4199,4700.0],["1963-01-11",0.4199,0.4199,0.4174,0.4174,2350.0],["1963-01-14",0.4174,0.4199,0.4166,0.4191,1880.0],["1963-01-15",0.4199,0.4199,0.4199,0.4199,0.0],["1963-01-16",0.4199,0.4199,0.4199,0.4199,0.0],["1963-01-17",0.4346,0.4428,0.4346,0.4428,5758.0],["1963-01-18",0.4428,0.4461,0.4412,0.4428,4700.0],["1963-01-21",0.4428,0.4478,0.4396,0.4461,8108.0],["1963-01-22",0.4461,0.4527,0.4461,0.4527,3878.0],["1963-01-23",0.4527,0.4543,0.4494,0.451,6463.0],["1963-01-24",0.451,0.4543,0.4494,0.4494,4348.0],["1963-01-25",0.4494,0.451,0.4494,0.451,3055.0],["1963-01-28",0.451,0.4543,0.451,0.4543,4935.0],["1963-01-29",0.4543,0.4576,0.4543,0.4576,3995.0],["1963-01-30",0.456,0.456,0.4543,0.4543,4348.0],["1963-01-31",0.4543,0.456,0.4527,0.456,3643.0],["1963-02-01",0.456,0.456,0.451,0.451,4348.0],["1963-02-04",0.451,0.4543,0.4494,0.4494,4583.0],["1963-02-05",0.4494,0.4527,0.4461,0.451,4230.0],["1963-02-06",0.451,0.451,0.4445,0.4461,2938.0],["1963-02-07",0.4461,0.4461,0.4412,0.4445,4700.0],["1963-02-08",0.4445,0.4461,0.4412,0.4428,3995.0],["1963-02-11",0.4428,0.4461,0.4412,0.4445,2820.0],["1963-02-12",0.4445,0.4445,0.4412,0.4428,2233.0],["1963-02-13",0.4428,0.4428,0.433,0.4379,3995.0],["1963-02-14",0.4379,0.4379,0.433,0.433,1880.0],["1963-02-15",0.433,0.4379,0.4281,0.433,2703.0],["1963-02-18",0.433,0.433,0.415,0.4297,5405.0],["1963-02-19",0.4297,0.4314,0.4281,0.4314,3055.0],["1963-02-20",0.4314,0.4314,0.4264,0.4297,2468.0],["1963-02-21",0.4297,0.4314,0.4281,0.4281,1410.0],["1963-02-25",0.4281,0.4314,0.4264,0.4281,3525.0],["1963-02-26",0.4281,0.4314,0.4264,0.4281,2820.0],["1963-02-27",0.4281,0.4314,0.4248,0.4248,4465.0],["1963-02-28",0.4248,0.4248,0.4215,0.4215,1998.0],["1963-03-01",0.4215,0.4264,0.4199,0.4199,6933.0],["1963-03-04",0.4199,0.4248,0.4199,0.4248,2938.0],["1963-03-05",0.4248,0.4248,0.4199,0.4232,3408.0],["1963-03-06",0.4232,0.4248,0.4232,0.4248,1528.0],["1963-03-07",0.4248,0.4314,0.4232,0.4248,4113.0],["1963-03-08",0.4264,0.4314,0.4264,0.4281,4583.0],["1963-03-11",0.4281,0.4314,0.4264,0.4297,4935.0],["1963-03-12",0.4297,0.433,0.4281,0.433,6463.0],["1963-03-13",0.433,0.4363,0.433,0.4363,2820.0],["1963-03-14",0.4346,0.4346,0.4314,0.4346,1763.0],["1963-03-15",0.4346,0.4428,0.4314,0.4428,3878.0],["1963-03-18",0.4428,0.4445,0.4396,0.4428,3878.0],["1963-03-19",0.4428,0.4428,0.4363,0.4396,1410.0],["1963-03-20",0.4396,0.4412,0.4379,0.4412,1880.0],["1963-03-21",0.4412,0.4412,0.4396,0.4396,2350.0],["1963-03-22",0.4396,0.4412,0.4346,0.4412,6933.0],["1963-03-25",0.4452,0.4468,0.4386,0.4386,4700.0],["1963-03-26",0.4386,0.4419,0.4369,0.4369,2703.0],["1963-03-27",0.4369,0.4419,0.4369,0.4386,2233.0],["1963-03-28",0.4386,0.4435,0.4386,0.4386,3643.0],["1963-03-29",0.4386,0.4419,0.4386,0.4386,1410.0],["1963-04-01",0.4386,0.4419,0.4369,0.4386,2115.0],["1963-04-02",0.4386,0.4419,0.4336,0.4336,2938.0],["1963-04-03",0.4353,0.4386,0.4353,0.4386,1410.0],["1963-04-04",0.4386,0.4419,0.4369,0.4369,4818.0],["1963-04-05",0.4369,0.4419,0.4353,0.4386,3055.0],["1963-04-08",0.4386,0.4435,0.4386,0.4402,1880.0],["1963-04-09",0.4402,0.4419,0.4386,0.4386,2585.0],["1963-04-10",0.4386,0.4435,0.4386,0.4419,1763.0],["1963-04-11",0.4419,0.4435,0.4402,0.4435,1880.0],["1963-04-15",0.4435,0.4452,0.4402,0.4419,2585.0],["1963-04-16",0.4419,0.4419,0.4386,0.4419,2468.0],["1963-04-17",0.4419,0.4419,0.4386,0.4419,2233.0],["1963-04-18",0.4419,0.4419,0.4402,0.4402,2585.0],["1963-04-19",0.4402,0.4435,0.4386,0.4386,2585.0],["1963-04-22",0.4386,0.4419,0.4303,0.4369,22443.0],["1963-04-23",0.4352,0.4352,0.4319,0.4336,2938.0],["1963-04-24",0.4336,0.4386,0.4319,0.4352,4230.0],["1963-04-25",0.4353,0.4353,0.4319,0.4319,2820.0],["1963-04-26",0.4319,0.4369,0.4303,0.4303,2585.0],["1963-04-29",0.4319,0.4353,0.4319,0.4319,3055.0],["1963-04-30",0.4319,0.4352,0.4303,0.4352,2820.0],["1963-05-01",0.4336,0.4336,0.4286,0.4286,3760.0],["1963-05-02",0.4286,0.4336,0.4286,0.4303,1528.0],["1963-05-03",0.4303,0.4336,0.4303,0.4319,3173.0],["1963-05-06",0.4319,0.4336,0.4303,0.4336,4465.0],["1963-05-07",0.4336,0.4336,0.4286,0.4303,3643.0],["1963-05-08",0.4303,0.4319,0.4286,0.4286,2938.0],["1963-05-09",0.4286,0.4352,0.427,0.4352,4348.0],["1963-05-10",0.4352,0.4352,0.4319,0.4336,1763.0],["1963-05-13",0.4336,0.4352,0.4319,0.4336,2703.0],["1963-05-14",0.4336,0.4369,0.4336,0.4369,4230.0],["1963-05-15",0.4369,0.4369,0.4336,0.4369,2468.0],["1963-05-16",0.4369,0.4369,0.4336,0.4336,2703.0],["1963-05-17",0.4336,0.4352,0.4336,0.4352,1058.0],["1963-05-20",0.4353,0.4353,0.4319,0.4319,2468.0],["1963-05-21",0.4319,0.4336,0.4303,0.4303,3290.0],["1963-05-22",0.4303,0.4352,0.4303,0.4336,5405.0],["1963-05-23",0.4336,0.4369,0.4319,0.4369,3173.0],["1963-05-24",0.4369,0.4369,0.4319,0.4336,3290.0],["1963-05-27",0.4336,0.4352,0.4319,0.4336,2350.0],["1963-05-28",0.4336,0.4336,0.4303,0.4319,4818.0],["1963-05-29",0.4319,0.4319,0.4303,0.4303,2703.0],["1963-05-31",0.4303,0.4336,0.4286,0.4319,7168.0],["1963-06-03",0.4319,0.4319,0.4286,0.4319,4935.0],["1963-06-04",0.4319,0.4319,0.4303,0.4319,2703.0],["1963-06-05",0.4319,0.4336,0.427,0.427,9165.0],["1963-06-06",0.427,0.4319,0.427,0.4286,2115.0],["1963-06-07",0.4286,0.4303,0.4253,0.4253,3055.0],["1963-06-10",0.4253,0.4286,0.4237,0.4237,4230.0],["1963-06-11",0.4237,0.4286,0.4237,0.4253,2703.0],["1963-06-12",0.4253,0.4286,0.4253,0.427,3408.0],["1963-06-13",0.427,0.4303,0.427,0.427,2233.0],["1963-06-14",0.427,0.4319,0.427,0.4319,4818.0],["1963-06-17",0.4319,0.4319,0.4286,0.4286,2350.0],["1963-06-18",0.4286,0.4352,0.427,0.4352,2350.0],["1963-06-19",0.4336,0.4336,0.4303,0.4303,2115.0],["1963-06-20",0.4303,0.4352,0.4303,0.4352,2703.0],["1963-06-21",0.4352,0.4352,0.4303,0.4352,2703.0],["1963-06-24",0.4359,0.4359,0.4309,0.4309,1763.0],["1963-06-25",0.4309,0.4309,0.4276,0.4276,2703.0],["1963-06-26",0.4276,0.4292,0.4259,0.4292,6345.0],["1963-06-27",0.4292,0.4309,0.4292,0.4309,2115.0],["1963-06-28",0.4309,0.4309,0.4292,0.4292,1175.0],["1963-07-01",0.4292,0.4309,0.4259,0.4259,2938.0],["1963-07-02",0.4276,0.4309,0.4276,0.4309,5170.0],["1963-07-03",0.4309,0.4309,0.4276,0.4276,2468.0],["1963-07-05",0.4276,0.4309,0.4259,0.4309,7638.0],["1963-07-08",0.4309,0.4326,0.4259,0.4309,3995.0],["1963-07-09",0.4309,0.4309,0.4276,0.4276,1528.0],["1963-07-10",0.4276,0.4309,0.4259,0.4276,2820.0],["1963-07-11",0.4276,0.4326,0.4276,0.4326,3408.0],["1963-07-12",0.4326,0.4326,0.4292,0.4292,2938.0],["1963-07-15",0.4309,0.4326,0.4309,0.4309,1880.0],["1963-07-16",0.4309,0.4342,0.4309,0.4309,3055.0],["1963-07-17",0.4309,0.4326,0.4309,0.4309,1058.0],["1963-07-18",0.4309,0.4326,0.4292,0.4292,1645.0],["1963-07-19",0.4292,0.4309,0.4276,0.4292,1763.0],["1963-07-22",0.4292,0.4309,0.4276,0.4292,3760.0],["1963-07-23",0.4292,0.4309,0.4276,0.4292,1763.0],["1963-07-24",0.4292,0.4309,0.4276,0.4309,2585.0],["1963-07-25",0.4309,0.4309,0.4259,0.4259,2703.0],["1963-07-26",0.4259,0.4276,0.4259,0.4276,1293.0],["1963-07-29",0.4276,0.4309,0.4276,0.4276,2233.0],["1963-07-30",0.4276,0.4292,0.4276,0.4292,1410.0],["1963-07-31",0.4292,0.4309,0.4276,0.4292,2233.0],["1963-08-01",0.4292,0.4309,0.4292,0.4309,1293.0],["1963-08-02",0.4309,0.4376,0.4292,0.4326,4935.0],["1963-08-05",0.4342,0.4393,0.4342,0.4393,5993.0],["1963-08-06",0.4393,0.4409,0.4393,0.4409,1058.0],["1963-08-07",0.4393,0.4393,0.4359,0.4393,2938.0],["1963-08-08",0.4393,0.4409,0.4359,0.4409,7403.0],["1963-08-09",0.4409,0.4426,0.4376,0.4376,4700.0],["1963-08-12",0.4393,0.4459,0.4393,0.4459,5523.0],["1963-08-13",0.4459,0.4509,0.4426,0.4493,4230.0],["1963-08-14",0.4493,0.4493,0.4443,0.4476,3055.0],["1963-08-15",0.4476,0.4543,0.4443,0.4543,7285.0],["1963-08-16",0.4543,0.461,0.4509,0.4576,4113.0],["1963-08-19",0.4576,0.4626,0.456,0.4626,3525.0],["1963-08-20",0.461,0.461,0.4526,0.456,5288.0],["1963-08-21",0.456,0.4593,0.456,0.456,1763.0],["1963-08-22",0.456,0.461,0.456,0.4593,1293.0],["1963-08-23",0.4593,0.4626,0.4593,0.4593,2233.0],["1963-08-26",0.4593,0.4626,0.456,0.4626,1998.0],["1963-08-27",0.4626,0.4626,0.4576,0.4576,1645.0],["1963-08-28",0.4576,0.4643,0.4576,0.4593,3290.0],["1963-08-29",0.4593,0.4626,0.4593,0.4593,1763.0],["1963-08-30",0.4593,0.4626,0.4593,0.4626,2703.0],["1963-09-03",0.4626,0.4677,0.461,0.4677,1880.0],["1963-09-04",0.4677,0.4677,0.466,0.4677,1998.0],["1963-09-05",0.466,0.466,0.4626,0.466,1645.0],["1963-09-06",0.466,0.4693,0.466,0.4693,5053.0],["1963-09-09",0.4693,0.471,0.466,0.4677,3878.0],["1963-09-10",0.4677,0.4693,0.4677,0.4693,2703.0],["1963-09-11",0.4693,0.4727,0.4677,0.4693,3290.0],["1963-09-12",0.4693,0.4727,0.4677,0.4677,2585.0],["1963-09-13",0.4693,0.4743,0.4693,0.4727,3525.0],["1963-09-16",0.4727,0.4743,0.4693,0.4727,3408.0],["1963-09-17",0.4727,0.4777,0.4727,0.4743,2703.0],["1963-09-18",0.4743,0.476,0.471,0.471,6463.0],["1963-09-19",0.471,0.476,0.471,0.4727,5993.0],["1963-09-20",0.4727,0.4777,0.4727,0.4777,2938.0],["1963-09-23",0.475,0.475,0.4649,0.4699,7873.0],["1963-09-24",0.4699,0.4699,0.4615,0.4615,3408.0],["1963-09-25",0.4615,0.4615,0.4581,0.4581,6228.0],["1963-09-26",0.4581,0.4649,0.4581,0.4649,940.0],["1963-09-27",0.4649,0.4666,0.4615,0.4649,2703.0],["1963-09-30",0.4649,0.4699,0.4598,0.4632,4348.0],["1963-10-01",0.4632,0.4682,0.4615,0.4615,2820.0],["1963-10-02",0.4615,0.4666,0.4598,0.4632,2820.0],["1963-10-03",0.4632,0.4632,0.4581,0.4581,5405.0],["1963-10-04",0.4581,0.4598,0.4531,0.4531,4230.0],["1963-10-07",0.4531,0.4565,0.4531,0.4565,1763.0],["1963-10-08",0.4531,0.4531,0.448,0.4497,3760.0],["1963-10-09",0.4497,0.4497,0.4447,0.448,2468.0],["1963-10-10",0.448,0.4497,0.4447,0.4447,2115.0],["1963-10-11",0.4447,0.4497,0.4447,0.4447,1645.0],["1963-10-14",0.4447,0.4497,0.4447,0.4447,3173.0],["1963-10-15",0.4447,0.448,0.4447,0.4463,1410.0],["1963-10-16",0.4463,0.4497,0.4413,0.4447,7638.0],["1963-10-17",0.4447,0.448,0.443,0.4463,1880.0],["1963-10-18",0.4463,0.4497,0.4447,0.4447,5993.0],["1963-10-21",0.4447,0.4447,0.443,0.443,2115.0],["1963-10-22",0.443,0.4447,0.4413,0.4447,2350.0],["1963-10-23",0.4447,0.4447,0.443,0.4447,2703.0],["1963-10-24",0.443,0.443,0.4413,0.443,2703.0],["1963-10-25",0.4413,0.4413,0.4379,0.4379,1880.0],["1963-10-28",0.4379,0.4379,0.4329,0.4379,9870.0],["1963-10-29",0.4362,0.4362,0.4346,0.4362,2468.0],["1963-10-30",0.4362,0.4362,0.4312,0.4362,5405.0],["1963-10-31",0.4362,0.4362,0.4346,0.4362,1763.0],["1963-11-01",0.4362,0.4362,0.4312,0.4312,3525.0],["1963-11-04",0.4329,0.4346,0.4329,0.4329,2468.0],["1963-11-06",0.4329,0.4362,0.4312,0.4362,3995.0],["1963-11-07",0.4346,0.4346,0.4312,0.4329,4348.0],["1963-11-08",0.4329,0.4329,0.4312,0.4329,2350.0],["1963-11-11",0.4329,0.4346,0.4329,0.4346,940.0],["1963-11-12",0.4346,0.4362,0.4329,0.4362,4583.0],["1963-11-13",0.4346,0.4346,0.4312,0.4329,3055.0],["1963-11-14",0.4329,0.4346,0.4312,0.4329,3643.0],["1963-11-15",0.4329,0.4346,0.4312,0.4312,2585.0],["1963-11-18",0.4312,0.4346,0.4312,0.4329,1880.0],["1963-11-19",0.4329,0.4362,0.4312,0.4346,4935.0],["1963-11-20",0.4346,0.4346,0.4329,0.4346,8578.0],["1963-11-21",0.4346,0.4346,0.4312,0.4346,3525.0],["1963-11-22",0.4346,0.4346,0.4312,0.4329,3290.0],["1963-11-26",0.4329,0.4346,0.4312,0.4329,3643.0],["1963-11-27",0.4329,0.4346,0.4312,0.4346,1880.0],["1963-11-29",0.4346,0.4362,0.4312,0.4346,17155.0],["1963-12-02",0.4346,0.4362,0.4329,0.4362,1410.0],["1963-12-03",0.4362,0.4362,0.4329,0.4362,3055.0],["1963-12-04",0.4362,0.4379,0.4346,0.4379,2703.0],["1963-12-05",0.4379,0.4379,0.4346,0.4362,2585.0],["1963-12-06",0.4362,0.4379,0.4312,0.4362,2585.0],["1963-12-09",0.4362,0.4396,0.4362,0.4379,3408.0],["1963-12-10",0.4379,0.443,0.4379,0.443,4700.0],["1963-12-11",0.443,0.443,0.4396,0.4413,3173.0],["1963-12-12",0.4413,0.4413,0.4396,0.4396,1410.0],["1963-12-13",0.4396,0.4413,0.4362,0.4379,4935.0],["1963-12-16",0.4379,0.4413,0.4379,0.4413,2820.0],["1963-12-17",0.4396,0.4396,0.4379,0.4379,1645.0],["1963-12-18",0.4379,0.4379,0.4362,0.4362,3760.0],["1963-12-19",0.4362,0.4379,0.4362,0.4362,2468.0],["1963-12-20",0.4379,0.4413,0.4379,0.4413,2468.0],["1963-12-23",0.442,0.442,0.4352,0.4369,5053.0],["1963-12-24",0.4369,0.442,0.4369,0.4403,4465.0],["1963-12-26",0.4403,0.4454,0.4403,0.4437,2703.0],["1963-12-27",0.4437,0.4454,0.4437,0.4437,2115.0],["1963-12-30",0.4437,0.4454,0.4403,0.4454,2468.0],["1963-12-31",0.4454,0.4454,0.442,0.4437,4113.0],["1964-01-02",0.4437,0.4454,0.4403,0.4403,3525.0],["1964-01-03",0.4403,0.442,0.4386,0.4403,2938.0],["1964-01-06",0.4403,0.4403,0.4369,0.4386,5405.0],["1964-01-07",0.4386,0.4403,0.4369,0.4386,3173.0],["1964-01-08",0.4369,0.4369,0.4369,0.4369,2115.0],["1964-01-09",0.4386,0.4403,0.4386,0.4386,4230.0],["1964-01-10",0.4386,0.4437,0.4386,0.4437,1998.0],["1964-01-13",0.4437,0.4454,0.4437,0.4454,2820.0],["1964-01-14",0.4454,0.4454,0.4437,0.4454,6110.0],["1964-01-15",0.4454,0.4471,0.442,0.4437,2938.0],["1964-01-16",0.4437,0.4454,0.442,0.4454,2703.0],["1964-01-17",0.4454,0.4471,0.4437,0.4471,2350.0],["1964-01-20",0.4471,0.4471,0.442,0.442,4818.0],["1964-01-21",0.442,0.4471,0.442,0.4454,3643.0],["1964-01-22",0.4454,0.4471,0.4437,0.4471,2703.0],["1964-01-23",0.4471,0.4471,0.4437,0.4471,1998.0],["1964-01-24",0.4471,0.4471,0.4437,0.4471,2585.0],["1964-01-27",0.4454,0.4454,0.442,0.4454,3878.0],["1964-01-28",0.4437,0.4437,0.442,0.4437,2350.0],["1964-01-29",0.4437,0.4437,0.4386,0.442,3878.0],["1964-01-30",0.442,0.4437,0.4386,0.442,3643.0],["1964-01-31",0.4403,0.4403,0.4403,0.4403,1058.0],["1964-02-03",0.4403,0.442,0.4386,0.4403,13513.0],["1964-02-04",0.4403,0.4454,0.4403,0.4437,5523.0],["1964-02-05",0.4437,0.4454,0.4403,0.4403,2233.0],["1964-02-06",0.4403,0.442,0.4403,0.4403,1998.0],["1964-02-07",0.4403,0.4437,0.4403,0.442,3290.0],["1964-02-10",0.442,0.4437,0.4403,0.4437,2938.0],["1964-02-11",0.4437,0.4437,0.4403,0.4403,3643.0],["1964-02-12",0.4403,0.442,0.4403,0.442,1645.0],["1964-02-13",0.442,0.4437,0.4386,0.442,2233.0],["1964-02-14",0.4403,0.4403,0.4369,0.4386,4113.0],["1964-02-17",0.4386,0.4403,0.4369,0.4403,2938.0],["1964-02-18",0.4403,0.4403,0.4369,0.4403,1645.0],["1964-02-19",0.4386,0.4386,0.4369,0.4386,2703.0],["1964-02-20",0.4386,0.4403,0.4386,0.4403,1175.0],["1964-02-24",0.4403,0.4437,0.4403,0.4403,5640.0],["1964-02-25",0.4403,0.4437,0.4403,0.4403,4113.0],["1964-02-26",0.4403,0.4437,0.4403,0.4437,2350.0],["1964-02-27",0.4437,0.4437,0.442,0.442,1763.0],["1964-02-28",0.442,0.4437,0.4403,0.4437,2115.0],["1964-03-02",0.4437,0.4454,0.442,0.442,3525.0],["1964-03-03",0.442,0.4437,0.4403,0.4437,3173.0],["1964-03-04",0.4437,0.4454,0.442,0.442,1645.0],["1964-03-05",0.442,0.4437,0.4386,0.4386,1998.0],["1964-03-06",0.4386,0.4437,0.4386,0.4437,2233.0],["1964-03-09",0.4437,0.4454,0.442,0.442,1763.0],["1964-03-10",0.442,0.4454,0.442,0.442,3878.0],["1964-03-11",0.442,0.4454,0.4403,0.4437,16920.0],["1964-03-12",0.4437,0.4437,0.4403,0.442,3173.0],["1964-03-13",0.442,0.4454,0.442,0.4454,3878.0],["1964-03-16",0.4454,0.4454,0.442,0.4437,2585.0],["1964-03-17",0.4437,0.4454,0.442,0.4437,4465.0],["1964-03-18",0.4478,0.4495,0.4426,0.4461,4700.0],["1964-03-19",0.4461,0.4478,0.4444,0.4444,2820.0],["1964-03-20",0.4444,0.4478,0.4409,0.4409,4700.0],["1964-03-23",0.4409,0.4409,0.4392,0.4392,4230.0],["1964-03-24",0.4392,0.4409,0.4392,0.4392,2938.0],["1964-03-25",0.4409,0.4444,0.4409,0.4444,2233.0],["1964-03-26",0.4444,0.4444,0.4409,0.4409,3760.0],["1964-03-30",0.4409,0.4444,0.4409,0.4409,3290.0],["1964-03-31",0.4409,0.4444,0.4409,0.4409,4348.0],["1964-04-01",0.4409,0.4426,0.4409,0.4409,1763.0],["1964-04-02",0.4409,0.4461,0.4409,0.4426,5640.0],["1964-04-03",0.4426,0.4461,0.4426,0.4461,2585.0],["1964-04-06",0.4461,0.4461,0.4426,0.4426,2938.0],["1964-04-07",0.4426,0.4461,0.4426,0.4426,3173.0],["1964-04-08",0.4426,0.4461,0.4426,0.4426,940.0],["1964-04-09",0.4426,0.4444,0.4426,0.4426,3643.0],["1964-04-10",0.4426,0.4461,0.4409,0.4444,3173.0],["1964-04-13",0.4444,0.4444,0.4409,0.4426,3290.0],["1964-04-14",0.4426,0.4444,0.4409,0.4444,5288.0],["1964-04-15",0.4444,0.4444,0.4409,0.4444,2468.0],["1964-04-16",0.4426,0.4426,0.4409,0.4409,2233.0],["1964-04-17",0.4426,0.4461,0.4426,0.4426,10575.0],["1964-04-20",0.4426,0.4461,0.4426,0.4426,3995.0],["1964-04-21",0.4426,0.4444,0.4409,0.4409,7520.0],["1964-04-22",0.4409,0.4444,0.4409,0.4409,3055.0],["1964-04-23",0.4409,0.4444,0.4409,0.4426,5875.0],["1964-04-24",0.4426,0.4444,0.4409,0.4426,3995.0],["1964-04-27",0.4426,0.4444,0.4409,0.4409,3878.0],["1964-04-28",0.4409,0.4478,0.4409,0.4444,6463.0],["1964-04-29",0.4444,0.4478,0.4426,0.4461,3173.0],["1964-04-30",0.4461,0.4478,0.4426,0.4444,3525.0],["1964-05-01",0.4444,0.4495,0.4426,0.4461,2703.0],["1964-05-04",0.4461,0.4478,0.4444,0.4444,2468.0],["1964-05-05",0.4444,0.4478,0.4444,0.4478,4113.0],["1964-05-06",0.4478,0.4478,0.4444,0.4444,1645.0],["1964-05-07",0.4444,0.4478,0.4426,0.4426,2233.0],["1964-05-08",0.4426,0.4461,0.4409,0.4426,1998.0],["1964-05-11",0.4426,0.4426,0.4426,0.4426,1410.0],["1964-05-12",0.4426,0.4461,0.4426,0.4426,2703.0],["1964-05-13",0.4426,0.4478,0.4426,0.4444,12103.0],["1964-05-14",0.4444,0.4478,0.4444,0.4478,2115.0],["1964-05-15",0.4478,0.4495,0.4444,0.4478,4113.0],["1964-05-18",0.4478,0.4478,0.4444,0.4461,4818.0],["1964-05-19",0.4461,0.4495,0.4444,0.4444,3995.0],["1964-05-20",0.4461,0.4495,0.4461,0.4478,11398.0],["1964-05-21",0.4478,0.4495,0.4444,0.4444,4700.0],["1964-05-22",0.4461,0.4461,0.4461,0.4461,940.0],["1964-05-25",0.4461,0.4478,0.4444,0.4478,3995.0],["1964-05-26",0.4478,0.4478,0.4444,0.4444,3643.0],["1964-05-27",0.4461,0.4512,0.4461,0.4461,11398.0],["1964-05-28",0.4461,0.4478,0.4461,0.4461,3290.0],["1964-06-01",0.4461,0.4495,0.4461,0.4461,2468.0],["1964-06-02",0.4461,0.4495,0.4461,0.4461,4583.0],["1964-06-03",0.4461,0.4478,0.4444,0.4444,4113.0],["1964-06-04",0.4444,0.4478,0.4426,0.4426,5170.0],["1964-06-05",0.4444,0.4478,0.4444,0.4478,3290.0],["1964-06-08",0.4478,0.4478,0.4444,0.4444,2585.0],["1964-06-09",0.4461,0.4512,0.4461,0.4495,2938.0],["1964-06-10",0.4495,0.4512,0.4495,0.4495,3525.0],["1964-06-11",0.4512,0.4529,0.4512,0.4529,4230.0],["1964-06-12",0.4529,0.4529,0.4512,0.4529,2703.0],["1964-06-15",0.4529,0.4529,0.4495,0.4495,2585.0],["1964-06-16",0.4495,0.4512,0.4495,0.4512,3643.0],["1964-06-17",0.4512,0.4512,0.4495,0.4495,3173.0],["1964-06-18",0.4495,0.4529,0.4495,0.4529,2468.0],["1964-06-19",0.4536,0.4536,0.4467,0.4502,2468.0],["1964-06-22",0.4502,0.4519,0.4467,0.4502,2820.0],["1964-06-23",0.4502,0.4502,0.4467,0.4502,2703.0],["1964-06-24",0.4502,0.4502,0.445,0.4484,5288.0],["1964-06-25",0.4484,0.4484,0.4432,0.4432,3408.0],["1964-06-26",0.4467,0.4484,0.4467,0.4467,823.0],["1964-06-29",0.4467,0.4519,0.4467,0.4484,5170.0],["1964-06-30",0.4484,0.4484,0.4432,0.4432,4230.0],["1964-07-01",0.445,0.4502,0.445,0.4467,4113.0],["1964-07-02",0.4467,0.4519,0.4432,0.4432,10105.0],["1964-07-06",0.4432,0.445,0.4415,0.4432,5523.0],["1964-07-07",0.4432,0.4484,0.4432,0.4484,7050.0],["1964-07-08",0.4484,0.4502,0.445,0.4502,3995.0],["1964-07-09",0.4502,0.4519,0.445,0.445,7520.0],["1964-07-10",0.445,0.4502,0.445,0.4467,4465.0],["1964-07-13",0.4467,0.4536,0.445,0.4536,5875.0],["1964-07-14",0.4536,0.4554,0.4484,0.4554,4935.0],["1964-07-15",0.4554,0.4554,0.4502,0.4536,4935.0],["1964-07-16",0.4536,0.4571,0.4519,0.4571,5640.0],["1964-07-17",0.4571,0.4709,0.4571,0.4709,10223.0],["1964-07-20",0.4709,0.4761,0.4692,0.4744,6110.0],["1964-07-21",0.4744,0.4761,0.4727,0.4727,7050.0],["1964-07-22",0.4727,0.4744,0.4692,0.4709,3643.0],["1964-07-23",0.4709,0.4727,0.4657,0.4709,5875.0],["1964-07-24",0.4709,0.4744,0.4692,0.4727,5523.0],["1964-07-27",0.4727,0.4813,0.4709,0.4813,3878.0],["1964-07-28",0.4813,0.4831,0.4761,0.4831,2468.0],["1964-07-29",0.4831,0.4831,0.4779,0.4831,2703.0],["1964-07-30",0.4831,0.4917,0.4796,0.4917,5875.0],["1964-07-31",0.49,0.49,0.4848,0.4883,1058.0],["1964-08-03",0.4883,0.4952,0.4848,0.4848,6463.0],["1964-08-04",0.4848,0.4865,0.4813,0.4813,2938.0],["1964-08-05",0.4813,0.4831,0.4761,0.4831,4818.0],["1964-08-06",0.4831,0.4831,0.4744,0.4744,3525.0],["1964-08-07",0.4761,0.4831,0.4761,0.4779,1763.0],["1964-08-10",0.4779,0.4831,0.4779,0.4779,3055.0],["1964-08-11",0.4779,0.4779,0.4744,0.4779,2938.0],["1964-08-12",0.4779,0.4831,0.4761,0.4779,1645.0],["1964-08-13",0.4779,0.4813,0.4779,0.4796,2115.0],["1964-08-14",0.4796,0.4813,0.4761,0.4761,5640.0],["1964-08-17",0.4761,0.4813,0.4761,0.4779,1763.0],["1964-08-18",0.4779,0.4796,0.4761,0.4761,1880.0],["1964-08-19",0.4761,0.4796,0.4761,0.4761,1528.0],["1964-08-20",0.4761,0.4779,0.4744,0.4744,1293.0],["1964-08-21",0.4744,0.4813,0.4727,0.4779,4935.0],["1964-08-24",0.4779,0.4813,0.4779,0.4796,1880.0],["1964-08-25",0.4796,0.4796,0.4744,0.4744,3878.0],["1964-08-26",0.4761,0.4796,0.4761,0.4796,4230.0],["1964-08-27",0.4796,0.4796,0.4761,0.4796,1763.0],["1964-08-28",0.4796,0.4796,0.4761,0.4761,4700.0],["1964-08-31",0.4761,0.4779,0.4761,0.4761,2350.0],["1964-09-01",0.4761,0.4779,0.4744,0.4761,1763.0],["1964-09-02",0.4761,0.4761,0.4727,0.4727,3055.0],["1964-09-03",0.4727,0.4779,0.4727,0.4744,2820.0],["1964-09-04",0.4744,0.4761,0.4727,0.4761,2820.0],["1964-09-08",0.4761,0.4796,0.4744,0.4779,3055.0],["1964-09-09",0.4779,0.4796,0.4761,0.4796,4230.0],["1964-09-10",0.4796,0.4813,0.4779,0.4779,1998.0],["1964-09-11",0.4796,0.4831,0.4796,0.4831,3995.0],["1964-09-14",0.4831,0.4831,0.4796,0.4831,1880.0],["1964-09-15",0.4848,0.4917,0.4848,0.4883,7050.0],["1964-09-16",0.4883,0.4883,0.4865,0.4865,2703.0],["1964-09-17",0.4883,0.4917,0.4883,0.4917,2585.0],["1964-09-18",0.4917,0.4935,0.4883,0.4883,3995.0],["1964-09-21",0.4883,0.4935,0.4883,0.4883,1880.0],["1964-09-22",0.49,0.4935,0.49,0.4917,1880.0],["1964-09-23",0.4917,0.4935,0.49,0.4917,2115.0],["1964-09-24",0.4924,0.4924,0.4872,0.4889,1645.0],["1964-09-25",0.4889,0.4889,0.4854,0.4872,1410.0],["1964-09-28",0.4889,0.4907,0.4889,0.4907,2350.0],["1964-09-29",0.4907,0.4942,0.4907,0.4924,8813.0],["1964-09-30",0.4924,0.4942,0.4872,0.4872,2585.0],["1964-10-01",0.4872,0.4889,0.4837,0.4837,3525.0],["1964-10-02",0.4837,0.4854,0.4837,0.4837,588.0],["1964-10-05",0.4837,0.4924,0.4837,0.4889,4700.0],["1964-10-06",0.4889,0.4907,0.4872,0.4872,2585.0],["1964-10-07",0.4872,0.4942,0.4872,0.4924,2115.0],["1964-10-08",0.4924,0.4924,0.4889,0.4889,1998.0],["1964-10-09",0.4924,0.4942,0.4924,0.4942,1645.0],["1964-10-12",0.4942,0.4959,0.4907,0.4942,2350.0],["1964-10-13",0.4942,0.4959,0.4924,0.4959,2350.0],["1964-10-14",0.4959,0.5029,0.4942,0.5029,6698.0],["1964-10-15",0.5029,0.5134,0.5011,0.5029,3995.0],["1964-10-16",0.5029,0.5134,0.5029,0.5081,3878.0],["1964-10-19",0.5081,0.5099,0.5046,0.5081,5053.0],["1964-10-20",0.5081,0.5116,0.5064,0.5064,3525.0],["1964-10-21",0.5064,0.5116,0.5064,0.5064,2585.0],["1964-10-22",0.5064,0.5116,0.5046,0.5116,1998.0],["1964-10-23",0.5116,0.5238,0.5064,0.5186,5053.0],["1964-10-26",0.5186,0.5238,0.5186,0.5221,2703.0],["1964-10-27",0.5221,0.5238,0.5204,0.5204,2115.0],["1964-10-28",0.5204,0.5256,0.5204,0.5256,3878.0],["1964-10-29",0.5256,0.5273,0.5186,0.5186,3290.0],["1964-10-30",0.5186,0.5221,0.5186,0.5204,1410.0],["1964-11-02",0.5204,0.5238,0.5169,0.5204,2585.0],["1964-11-04",0.5204,0.5238,0.5099,0.5099,6345.0],["1964-11-05",0.5099,0.5134,0.5099,0.5134,1528.0],["1964-11-06",0.5134,0.5169,0.5134,0.5134,1645.0],["1964-11-09",0.5134,0.5169,0.5116,0.5134,2585.0],["1964-11-10",0.5134,0.5186,0.5116,0.5169,2233.0],["1964-11-11",0.5169,0.5169,0.5134,0.5169,1763.0],["1964-11-12",0.5169,0.5186,0.5169,0.5169,1763.0],["1964-11-13",0.5169,0.5186,0.5169,0.5169,1763.0],["1964-11-16",0.5169,0.5221,0.5169,0.5204,5405.0],["1964-11-17",0.5186,0.5186,0.5116,0.5151,2233.0],["1964-11-18",0.5151,0.5186,0.5151,0.5169,2820.0],["1964-11-19",0.5169,0.5186,0.5151,0.5151,1998.0],["1964-11-20",0.5151,0.5151,0.5116,0.5134,1998.0],["1964-11-23",0.5134,0.5134,0.5116,0.5116,940.0],["1964-11-24",0.5116,0.5134,0.5064,0.5064,1645.0],["1964-11-25",0.5064,0.5081,0.5046,0.5081,3173.0],["1964-11-27",0.5081,0.5134,0.5046,0.5064,3643.0],["1964-11-30",0.5064,0.5099,0.5064,0.5081,1645.0],["1964-12-01",0.5081,0.5134,0.5064,0.5064,2468.0],["1964-12-02",0.5064,0.5099,0.5046,0.5064,2585.0],["1964-12-03",0.5064,0.5099,0.4994,0.4994,3408.0],["1964-12-04",0.5011,0.5116,0.5011,0.5116,4230.0],["1964-12-07",0.5116,0.5116,0.5081,0.5116,940.0],["1964-12-08",0.5116,0.5151,0.5116,0.5151,1763.0],["1964-12-09",0.5151,0.5151,0.5064,0.5064,7638.0],["1964-12-10",0.5064,0.5134,0.5046,0.5134,4583.0],["1964-12-11",0.5134,0.5134,0.5099,0.5116,2115.0],["1964-12-14",0.5116,0.5134,0.5081,0.5134,3878.0],["1964-12-15",0.5134,0.5134,0.5116,0.5134,1763.0],["1964-12-16",0.5134,0.5151,0.5116,0.5134,3643.0],["1964-12-17",0.5134,0.5151,0.5134,0.5134,2468.0],["1964-12-18",0.5162,0.5162,0.5127,0.5144,940.0],["1964-12-21",0.5144,0.5144,0.5109,0.5109,1528.0],["1964-12-22",0.5127,0.5162,0.5127,0.5144,1293.0],["1964-12-23",0.5144,0.5144,0.5109,0.5127,1175.0],["1964-12-24",0.5127,0.5127,0.5091,0.5127,1528.0],["1964-12-28",0.5127,0.5127,0.5091,0.5091,3055.0],["1964-12-29",0.5091,0.5109,0.4986,0.5074,5758.0],["1964-12-30",0.5074,0.5109,0.5021,0.5056,2938.0],["1964-12-31",0.5074,0.5144,0.5074,0.5109,3290.0],["1965-01-04",0.5109,0.5127,0.5074,0.5091,2938.0],["1965-01-05",0.5091,0.5109,0.5091,0.5091,1175.0],["1965-01-06",0.5091,0.5091,0.5056,0.5074,2585.0],["1965-01-07",0.5074,0.5109,0.5056,0.5109,3643.0],["1965-01-08",0.5091,0.5091,0.5039,0.5074,2468.0],["1965-01-11",0.5074,0.5091,0.5039,0.5091,3995.0],["1965-01-12",0.5091,0.5127,0.5074,0.5091,2233.0],["1965-01-13",0.5091,0.5109,0.5091,0.5091,940.0],["1965-01-14",0.5109,0.5144,0.5109,0.5127,1293.0],["1965-01-15",0.5144,0.5232,0.5144,0.5197,5875.0],["1965-01-18",0.5197,0.525,0.5162,0.5162,6463.0],["1965-01-19",0.518,0.5232,0.518,0.5215,5758.0],["1965-01-20",0.5215,0.525,0.5197,0.5215,4935.0],["1965-01-21",0.5215,0.5285,0.518,0.5215,11515.0],["1965-01-22",0.5215,0.5285,0.5215,0.5215,3878.0],["1965-01-25",0.5232,0.5268,0.5232,0.525,3760.0],["1965-01-26",0.525,0.5268,0.5144,0.518,4348.0],["1965-01-27",0.518,0.525,0.5127,0.5215,8578.0],["1965-01-28",0.5215,0.5268,0.518,0.5232,4465.0],["1965-01-29",0.5232,0.525,0.5215,0.525,940.0],["1965-02-01",0.5268,0.5303,0.5268,0.5268,3408.0],["1965-02-02",0.5285,0.532,0.5285,0.5303,1998.0],["1965-02-03",0.532,0.5409,0.532,0.5356,4935.0],["1965-02-04",0.5356,0.5426,0.5338,0.5426,3760.0],["1965-02-05",0.5426,0.5444,0.5391,0.5409,9753.0],["1965-02-08",0.5409,0.5409,0.532,0.5391,6463.0],["1965-02-09",0.5391,0.5409,0.5356,0.5356,1998.0],["1965-02-10",0.5356,0.5426,0.5356,0.5391,5170.0],["1965-02-11",0.5391,0.5391,0.5338,0.5338,2820.0],["1965-02-12",0.5373,0.5426,0.5373,0.5373,4935.0],["1965-02-15",0.5373,0.5409,0.5373,0.5373,1880.0],["1965-02-16",0.5373,0.5409,0.5356,0.5391,2585.0],["1965-02-17",0.5391,0.5426,0.532,0.5338,4818.0],["1965-02-18",0.5338,0.5373,0.5338,0.5338,823.0],["1965-02-19",0.5338,0.5356,0.5338,0.5356,1763.0],["1965-02-23",0.5338,0.5338,0.5303,0.532,4818.0],["1965-02-24",0.532,0.5338,0.5303,0.5303,3290.0],["1965-02-25",0.5303,0.532,0.5303,0.5303,2703.0],["1965-02-26",0.5285,0.5285,0.525,0.5285,4465.0],["1965-03-01",0.5285,0.532,0.5285,0.5285,4700.0],["1965-03-02",0.5285,0.5303,0.5285,0.5303,7050.0],["1965-03-03",0.5303,0.5303,0.5268,0.5303,2233.0],["1965-03-04",0.5303,0.532,0.525,0.525,10810.0],["1965-03-05",0.5268,0.5285,0.5268,0.5268,823.0],["1965-03-08",0.5232,0.5232,0.518,0.518,4230.0],["1965-03-09",0.518,0.5215,0.5144,0.5144,3408.0],["1965-03-10",0.5144,0.5162,0.5127,0.5144,5875.0],["1965-03-11",0.5144,0.5162,0.5127,0.5162,1763.0],["1965-03-12",0.5162,0.518,0.5162,0.5162,2820.0],["1965-03-15",0.5162,0.5215,0.5162,0.5215,2703.0],["1965-03-16",0.518,0.518,0.5162,0.518,4348.0],["1965-03-17",0.518,0.518,0.5162,0.518,4348.0],["1965-03-18",0.518,0.518,0.5162,0.5162,4113.0],["1965-03-19",0.5162,0.518,0.5162,0.518,5523.0],["1965-03-22",0.5208,0.5208,0.5137,0.5208,3290.0],["1965-03-23",0.5208,0.5244,0.519,0.5226,7638.0],["1965-03-24",0.5244,0.5279,0.5244,0.5261,3290.0],["1965-03-25",0.5261,0.5279,0.5226,0.5226,4818.0],["1965-03-26",0.5226,0.5279,0.5226,0.5226,3408.0],["1965-03-29",0.5226,0.5244,0.5208,0.5244,705.0],["1965-03-30",0.5244,0.5297,0.5226,0.5261,2820.0],["1965-03-31",0.5261,0.5279,0.5226,0.5261,7520.0],["1965-04-01",0.5226,0.5226,0.519,0.5226,3525.0],["1965-04-02",0.5226,0.5244,0.519,0.5208,7403.0],["1965-04-05",0.5208,0.5244,0.5172,0.5226,4113.0],["1965-04-06",0.5226,0.5226,0.5172,0.5226,1528.0],["1965-04-07",0.5226,0.5244,0.5226,0.5244,2468.0],["1965-04-08",0.5226,0.5226,0.519,0.519,1763.0],["1965-04-09",0.5208,0.5226,0.5208,0.5208,2233.0],["1965-04-12",0.5208,0.5244,0.5208,0.5208,2115.0],["1965-04-13",0.5208,0.5226,0.5208,0.5226,3290.0],["1965-04-14",0.5226,0.5261,0.5208,0.5261,5405.0],["1965-04-15",0.5261,0.5261,0.5226,0.5226,1528.0],["1965-04-19",0.5226,0.5279,0.5226,0.5226,3525.0],["1965-04-20",0.5226,0.5297,0.5226,0.5297,2233.0],["1965-04-21",0.5297,0.5315,0.5279,0.5315,5758.0],["1965-04-22",0.5332,0.5386,0.5332,0.5368,8460.0],["1965-04-23",0.5368,0.5403,0.5332,0.5332,3290.0],["1965-04-26",0.535,0.5386,0.535,0.535,2820.0],["1965-04-27",0.535,0.5403,0.535,0.535,823.0],["1965-04-28",0.535,0.5386,0.5297,0.5332,8813.0],["1965-04-29",0.5332,0.535,0.5297,0.535,1410.0],["1965-04-30",0.535,0.535,0.5279,0.5315,7638.0],["1965-05-03",0.5297,0.5297,0.5261,0.5261,2585.0],["1965-05-04",0.5261,0.5297,0.5261,0.5261,2350.0],["1965-05-05",0.5279,0.5315,0.5279,0.5279,6815.0],["1965-05-06",0.5279,0.5297,0.5279,0.5279,2585.0],["1965-05-07",0.5279,0.5297,0.5244,0.5244,4818.0],["1965-05-10",0.5244,0.5279,0.5226,0.5226,2703.0],["1965-05-11",0.5226,0.5279,0.5226,0.5261,4113.0],["1965-05-12",0.5261,0.5261,0.5244,0.5244,1175.0],["1965-05-13",0.5244,0.5244,0.5208,0.5208,3643.0],["1965-05-14",0.5226,0.5244,0.5226,0.5244,3173.0],["1965-05-17",0.5244,0.5279,0.5208,0.5279,2703.0],["1965-05-18",0.5279,0.5297,0.5261,0.5297,3290.0],["1965-05-19",0.5279,0.5279,0.5244,0.5261,2233.0],["1965-05-20",0.5261,0.5297,0.5261,0.5297,1645.0],["1965-05-21",0.5261,0.5261,0.5208,0.5208,2115.0],["1965-05-24",0.5261,0.5279,0.5261,0.5279,1763.0],["1965-05-25",0.5279,0.5279,0.5208,0.5208,2820.0],["1965-05-26",0.5208,0.5261,0.5208,0.5261,3173.0],["1965-05-27",0.5261,0.5261,0.5208,0.5244,1763.0],["1965-05-28",0.5244,0.5261,0.5226,0.5261,823.0],["1965-06-01",0.5261,0.5261,0.5172,0.5244,3643.0],["1965-06-02",0.5244,0.5261,0.5244,0.5261,2115.0],["1965-06-03",0.5261,0.5261,0.519,0.5244,3643.0],["1965-06-04",0.5244,0.5279,0.5208,0.5279,4113.0],["1965-06-07",0.5261,0.5261,0.5208,0.5244,3878.0],["1965-06-08",0.5244,0.5244,0.519,0.5208,3290.0],["1965-06-09",0.5208,0.5208,0.5155,0.5172,3055.0],["1965-06-10",0.5172,0.5172,0.5084,0.5101,5758.0],["1965-06-11",0.5101,0.5137,0.5084,0.5084,3290.0],["1965-06-14",0.5084,0.5119,0.5066,0.5084,3290.0],["1965-06-15",0.5084,0.5172,0.5066,0.5137,2703.0],["1965-06-16",0.5137,0.519,0.5137,0.519,6110.0],["1965-06-17",0.519,0.5208,0.5172,0.5172,2820.0],["1965-06-18",0.5172,0.519,0.5084,0.5101,5288.0],["1965-06-21",0.5084,0.5084,0.5048,0.5084,1645.0],["1965-06-22",0.513,0.5148,0.5058,0.5094,5405.0],["1965-06-23",0.5094,0.5094,0.5058,0.5058,3173.0],["1965-06-24",0.5058,0.513,0.5058,0.5076,2938.0],["1965-06-25",0.5076,0.5112,0.5058,0.5112,4113.0],["1965-06-28",0.5094,0.5094,0.5023,0.5023,3525.0],["1965-06-29",0.5023,0.5058,0.5005,0.5023,7638.0],["1965-06-30",0.5058,0.5094,0.5058,0.5094,3173.0],["1965-07-01",0.5112,0.5148,0.5112,0.5148,3995.0],["1965-07-02",0.5148,0.5184,0.5058,0.5094,6345.0],["1965-07-06",0.5094,0.513,0.5023,0.513,12455.0],["1965-07-07",0.5094,0.5094,0.5023,0.5076,5170.0],["1965-07-08",0.5076,0.5094,0.5023,0.5076,2938.0],["1965-07-09",0.5076,0.5112,0.504,0.5112,3760.0],["1965-07-12",0.5094,0.5094,0.504,0.5076,2468.0],["1965-07-13",0.5076,0.5094,0.5058,0.5058,1645.0],["1965-07-14",0.5058,0.5076,0.504,0.5058,2938.0],["1965-07-15",0.5058,0.5076,0.5023,0.504,5288.0],["1965-07-16",0.504,0.5058,0.5023,0.5023,2468.0],["1965-07-19",0.504,0.5076,0.504,0.5076,3643.0],["1965-07-20",0.5076,0.513,0.5058,0.5058,4230.0],["1965-07-21",0.5058,0.5094,0.5058,0.5058,1645.0],["1965-07-22",0.5058,0.5094,0.5058,0.5058,4113.0],["1965-07-23",0.5058,0.5094,0.5058,0.5094,1293.0],["1965-07-26",0.5094,0.5148,0.5076,0.5076,2820.0],["1965-07-27",0.5076,0.513,0.504,0.5094,5993.0],["1965-07-28",0.5094,0.5094,0.5058,0.5058,2350.0],["1965-07-29",0.5058,0.513,0.5058,0.5094,3055.0],["1965-07-30",0.5112,0.5166,0.5112,0.5148,1998.0],["1965-08-02",0.5148,0.5166,0.5094,0.513,2820.0],["1965-08-03",0.513,0.5148,0.5112,0.5112,4583.0],["1965-08-04",0.5112,0.5148,0.5112,0.513,2350.0],["1965-08-05",0.513,0.5148,0.5112,0.5112,2115.0],["1965-08-06",0.5112,0.5148,0.5112,0.5148,1410.0],["1965-08-09",0.5148,0.5148,0.5112,0.5148,1880.0],["1965-08-10",0.5148,0.5148,0.5076,0.5112,7520.0],["1965-08-11",0.5094,0.5094,0.504,0.5058,9048.0],["1965-08-12",0.5058,0.5094,0.504,0.5094,4583.0],["1965-08-13",0.5094,0.5112,0.5058,0.5112,3173.0],["1965-08-16",0.5112,0.513,0.5076,0.513,1998.0],["1965-08-17",0.513,0.5148,0.5094,0.5148,4230.0],["1965-08-18",0.513,0.513,0.5094,0.5112,1410.0],["1965-08-19",0.5112,0.5148,0.5112,0.513,2585.0],["1965-08-20",0.513,0.513,0.5076,0.5076,2350.0],["1965-08-23",0.5076,0.5112,0.5058,0.5094,3525.0],["1965-08-24",0.5094,0.5112,0.5058,0.5094,2585.0],["1965-08-25",0.5094,0.5094,0.504,0.504,4818.0],["1965-08-26",0.504,0.5112,0.504,0.5112,3760.0],["1965-08-27",0.5112,0.5148,0.5094,0.513,6815.0],["1965-08-30",0.513,0.5148,0.5112,0.5112,1880.0],["1965-08-31",0.5112,0.5148,0.5076,0.513,5523.0],["1965-09-01",0.513,0.5184,0.5094,0.5166,4465.0],["1965-09-02",0.5166,0.5202,0.5148,0.5184,4230.0],["1965-09-03",0.5184,0.5202,0.5184,0.5202,2468.0],["1965-09-07",0.5202,0.5274,0.5184,0.5274,2585.0],["1965-09-08",0.5274,0.531,0.522,0.5274,4348.0],["1965-09-09",0.5292,0.5363,0.5292,0.5363,4700.0],["1965-09-10",0.5345,0.5345,0.5292,0.5345,2703.0],["1965-09-13",0.5345,0.5363,0.5292,0.5327,4230.0],["1965-09-14",0.5327,0.5381,0.5327,0.5345,1880.0],["1965-09-15",0.5345,0.5381,0.5345,0.5381,3760.0],["1965-09-16",0.5381,0.5381,0.5327,0.5327,4818.0],["1965-09-17",0.5327,0.5363,0.5327,0.5363,2820.0],["1965-09-20",0.5363,0.5381,0.531,0.5363,9753.0],["1965-09-21",0.5363,0.5435,0.5363,0.5381,4113.0],["1965-09-22",0.5381,0.5417,0.5345,0.5417,7990.0],["1965-09-23",0.5417,0.5417,0.5363,0.5417,4348.0],["1965-09-24",0.541,0.541,0.5356,0.5374,6110.0],["1965-09-27",0.5374,0.5392,0.5374,0.5392,4230.0],["1965-09-28",0.5392,0.541,0.5356,0.5356,1410.0],["1965-09-29",0.5356,0.5392,0.5356,0.5374,1998.0],["1965-09-30",0.5374,0.541,0.5356,0.5356,4583.0],["1965-10-01",0.5374,0.541,0.5374,0.5374,2233.0],["1965-10-04",0.5374,0.541,0.5356,0.5356,1410.0],["1965-10-05",0.5374,0.541,0.5374,0.541,2115.0],["1965-10-06",0.541,0.541,0.5374,0.5374,1175.0],["1965-10-07",0.5374,0.5428,0.5374,0.5392,2585.0],["1965-10-08",0.5392,0.5428,0.5392,0.5392,1998.0],["1965-10-11",0.5392,0.541,0.5374,0.5374,1058.0],["1965-10-12",0.5392,0.5392,0.5392,0.5392,940.0],["1965-10-13",0.5392,0.5428,0.5374,0.541,3525.0],["1965-10-14",0.541,0.541,0.5374,0.5392,2585.0],["1965-10-15",0.5392,0.5428,0.5392,0.5392,3055.0],["1965-10-18",0.541,0.5446,0.541,0.5446,4465.0],["1965-10-19",0.5446,0.5464,0.541,0.541,3643.0],["1965-10-20",0.541,0.5446,0.5392,0.5392,823.0],["1965-10-21",0.5392,0.5428,0.5392,0.5392,3290.0],["1965-10-22",0.5392,0.5428,0.5392,0.5428,5053.0],["1965-10-25",0.541,0.541,0.5374,0.5392,2938.0],["1965-10-26",0.5392,0.5428,0.5392,0.5392,1880.0],["1965-10-27",0.541,0.5464,0.541,0.5428,4348.0],["1965-10-28",0.5428,0.5428,0.5392,0.5428,2350.0],["1965-10-29",0.5428,0.5482,0.541,0.5482,12455.0],["1965-11-01",0.5464,0.5464,0.541,0.5446,1998.0],["1965-11-03",0.5446,0.5464,0.541,0.5428,4700.0],["1965-11-04",0.5428,0.5464,0.5428,0.5428,2938.0],["1965-11-05",0.5446,0.5482,0.5446,0.5446,1998.0],["1965-11-08",0.5446,0.5482,0.5446,0.5482,5640.0],["1965-11-09",0.5482,0.5482,0.5428,0.5464,2938.0],["1965-11-10",0.5464,0.5482,0.5428,0.5482,2468.0],["1965-11-11",0.5446,0.5446,0.541,0.5446,2585.0],["1965-11-12",0.5446,0.5482,0.5446,0.5482,3760.0],["1965-11-15",0.5482,0.5482,0.5428,0.5482,5053.0],["1965-11-16",0.5482,0.5482,0.5446,0.5482,3055.0],["1965-11-17",0.5482,0.55,0.5446,0.5464,6815.0],["1965-11-18",0.5464,0.5464,0.5446,0.5446,2350.0],["1965-11-19",0.5446,0.5446,0.541,0.541,2115.0],["1965-11-22",0.541,0.5464,0.5392,0.5428,2585.0],["1965-11-23",0.5428,0.5464,0.5374,0.5464,4348.0],["1965-11-24",0.5464,0.5482,0.5428,0.5446,5405.0],["1965-11-26",0.5446,0.5464,0.541,0.5464,1998.0],["1965-11-29",0.5464,0.5464,0.5392,0.5428,2350.0],["1965-11-30",0.5428,0.5428,0.5392,0.5428,1528.0],["1965-12-01",0.541,0.541,0.5392,0.541,2468.0],["1965-12-02",0.541,0.5428,0.5392,0.5392,823.0],["1965-12-03",0.5428,0.5446,0.5428,0.5428,940.0],["1965-12-06",0.5428,0.5428,0.5356,0.5392,3408.0],["1965-12-07",0.5392,0.5428,0.5356,0.5356,4583.0],["1965-12-08",0.5356,0.541,0.5356,0.5356,1998.0],["1965-12-09",0.5356,0.5392,0.5283,0.5319,4113.0],["1965-12-10",0.5319,0.5338,0.5247,0.5283,6698.0],["1965-12-13",0.5283,0.5319,0.5247,0.5265,3290.0],["1965-12-14",0.5265,0.5283,0.5247,0.5283,5053.0],["1965-12-15",0.5283,0.5301,0.5211,0.5265,16803.0],["1965-12-16",0.5301,0.5338,0.5301,0.5338,4700.0],["1965-12-17",0.5389,0.5407,0.5334,0.5407,5288.0],["1965-12-20",0.5407,0.5425,0.5389,0.5407,3878.0],["1965-12-21",0.5407,0.548,0.5407,0.548,2703.0],["1965-12-22",0.5462,0.5462,0.5425,0.5425,1880.0],["1965-12-23",0.5425,0.5444,0.5407,0.5425,3408.0],["1965-12-27",0.5425,0.5444,0.5389,0.5389,2350.0],["1965-12-28",0.5389,0.5407,0.5352,0.5352,15393.0],["1965-12-29",0.5352,0.5389,0.5352,0.5352,2233.0],["1965-12-30",0.5352,0.5389,0.5352,0.537,1528.0],["1965-12-31",0.5389,0.5444,0.5389,0.5444,1528.0],["1966-01-03",0.5444,0.548,0.5444,0.548,5523.0],["1966-01-04",0.548,0.548,0.5444,0.5462,3995.0],["1966-01-05",0.5462,0.548,0.5444,0.5462,3643.0],["1966-01-06",0.5462,0.548,0.5425,0.5444,4583.0],["1966-01-07",0.5444,0.5444,0.5407,0.5444,1763.0],["1966-01-10",0.5425,0.5425,0.5352,0.5407,1880.0],["1966-01-11",0.5407,0.5407,0.537,0.537,4583.0],["1966-01-12",0.537,0.537,0.5297,0.5297,5405.0],["1966-01-13",0.5316,0.5352,0.5316,0.5316,2115.0],["1966-01-14",0.5316,0.5352,0.5243,0.5297,6110.0],["1966-01-17",0.5279,0.5279,0.5224,0.5243,6345.0],["1966-01-18",0.5243,0.5316,0.5224,0.5261,3525.0],["1966-01-19",0.5261,0.5261,0.5206,0.5261,6463.0],["1966-01-20",0.5243,0.5243,0.517,0.517,4700.0],["1966-01-21",0.5188,0.5243,0.5188,0.5243,2820.0],["1966-01-24",0.5243,0.5261,0.5206,0.5206,5875.0],["1966-01-25",0.5206,0.5243,0.5133,0.5133,13043.0],["1966-01-26",0.5133,0.517,0.5115,0.517,6228.0],["1966-01-27",0.517,0.5188,0.5151,0.5188,3760.0],["1966-01-28",0.517,0.517,0.5151,0.517,3055.0],["1966-01-31",0.517,0.5188,0.5133,0.5133,4935.0],["1966-02-01",0.5133,0.517,0.5096,0.5115,13160.0],["1966-02-02",0.5115,0.5188,0.5096,0.5188,6933.0],["1966-02-03",0.5188,0.5206,0.5151,0.5206,3760.0],["1966-02-04",0.5206,0.5243,0.5188,0.5188,2115.0],["1966-02-07",0.5188,0.5206,0.5133,0.5133,3878.0],["1966-02-08",0.5133,0.517,0.5115,0.517,8813.0],["1966-02-09",0.517,0.517,0.5096,0.5096,6815.0],["1966-02-10",0.5096,0.5096,0.506,0.5096,4818.0],["1966-02-11",0.5096,0.5115,0.506,0.5096,4700.0],["1966-02-14",0.5096,0.5133,0.5078,0.5115,5875.0],["1966-02-15",0.5115,0.5115,0.5096,0.5115,1763.0],["1966-02-16",0.5115,0.5115,0.506,0.506,9048.0],["1966-02-17",0.506,0.5096,0.506,0.5078,5053.0],["1966-02-18",0.5078,0.5096,0.506,0.5078,2703.0],["1966-02-21",0.5078,0.5096,0.5005,0.5005,11163.0],["1966-02-23",0.5005,0.5042,0.4987,0.4987,7285.0],["1966-02-24",0.4987,0.5023,0.4969,0.4987,3173.0],["1966-02-25",0.4987,0.5023,0.4969,0.4987,4230.0],["1966-02-28",0.4987,0.5042,0.4987,0.4987,8460.0],["1966-03-01",0.4987,0.4987,0.4859,0.4859,6933.0],["1966-03-02",0.4859,0.4932,0.4841,0.4841,13043.0],["1966-03-03",0.4841,0.4859,0.4768,0.4804,13748.0],["1966-03-04",0.4804,0.4804,0.4731,0.4768,10810.0],["1966-03-07",0.4768,0.4841,0.4768,0.4804,8108.0],["1966-03-08",0.4859,0.495,0.4859,0.495,5053.0],["1966-03-09",0.495,0.4987,0.4932,0.4932,3173.0],["1966-03-10",0.4932,0.4987,0.4932,0.4932,3055.0],["1966-03-11",0.4932,0.4969,0.4914,0.4914,4230.0],["1966-03-14",0.4914,0.4969,0.4896,0.495,3173.0],["1966-03-15",0.495,0.4969,0.4932,0.495,4230.0],["1966-03-16",0.495,0.4969,0.4932,0.4969,2820.0],["1966-03-17",0.4969,0.4969,0.4914,0.4914,3878.0],["1966-03-18",0.4877,0.4877,0.4841,0.4877,7520.0],["1966-03-21",0.4877,0.4896,0.4859,0.4896,4700.0],["1966-03-22",0.4929,0.4929,0.4873,0.491,1645.0],["1966-03-23",0.4892,0.4892,0.4818,0.4873,5640.0],["1966-03-24",0.4873,0.4873,0.4836,0.4873,3878.0],["1966-03-25",0.4873,0.491,0.4855,0.491,3525.0],["1966-03-28",0.491,0.491,0.4836,0.4855,4700.0],["1966-03-29",0.4855,0.4855,0.4763,0.4818,24675.0],["1966-03-30",0.4818,0.4818,0.4763,0.4781,6110.0],["1966-03-31",0.4781,0.4781,0.4744,0.4763,9283.0],["1966-04-01",0.4763,0.48,0.4763,0.48,7873.0],["1966-04-04",0.48,0.4855,0.48,0.4818,4348.0],["1966-04-05",0.4818,0.4855,0.4818,0.4855,5053.0],["1966-04-06",0.4855,0.4873,0.4836,0.4855,4230.0],["1966-04-07",0.4855,0.4855,0.4818,0.4818,5758.0],["1966-04-11",0.4818,0.4836,0.4781,0.4818,9988.0],["1966-04-12",0.4818,0.4836,0.4781,0.4818,6580.0],["1966-04-13",0.4818,0.4818,0.4763,0.4781,4348.0],["1966-04-14",0.4781,0.48,0.4763,0.4763,3643.0],["1966-04-15",0.4763,0.4836,0.4763,0.4781,7638.0],["1966-04-18",0.4781,0.4836,0.4781,0.4781,4113.0],["1966-04-19",0.4781,0.4818,0.4763,0.4781,3408.0],["1966-04-20",0.4781,0.4929,0.4781,0.4818,2703.0],["1966-04-21",0.4818,0.4855,0.48,0.48,2233.0],["1966-04-22",0.48,0.4818,0.4781,0.4781,3173.0],["1966-04-25",0.4781,0.4818,0.4781,0.48,3760.0],["1966-04-26",0.48,0.4818,0.4763,0.4763,4348.0],["1966-04-27",0.4763,0.4818,0.4763,0.4818,2350.0],["1966-04-28",0.48,0.48,0.4763,0.4763,2468.0],["1966-04-29",0.4763,0.48,0.4744,0.4744,5758.0],["1966-05-02",0.4763,0.4781,0.4763,0.4763,1880.0],["1966-05-03",0.4763,0.48,0.4763,0.4763,4348.0],["1966-05-04",0.4763,0.48,0.4763,0.4781,3290.0],["1966-05-05",0.4781,0.4781,0.4744,0.4763,4465.0],["1966-05-06",0.4744,0.4744,0.4726,0.4744,4113.0],["1966-05-09",0.4744,0.4818,0.4744,0.48,5758.0],["1966-05-10",0.48,0.48,0.4763,0.4781,4465.0],["1966-05-11",0.4781,0.4818,0.4763,0.4781,12220.0],["1966-05-12",0.4781,0.48,0.4763,0.48,2703.0],["1966-05-13",0.48,0.48,0.4763,0.4763,2820.0],["1966-05-16",0.4763,0.4763,0.4707,0.4726,15510.0],["1966-05-17",0.4726,0.4763,0.4707,0.4707,2115.0],["1966-05-18",0.4707,0.4781,0.4707,0.4781,7520.0],["1966-05-19",0.4781,0.4781,0.4726,0.4726,2703.0],["1966-05-20",0.4763,0.48,0.4763,0.4781,7990.0],["1966-05-23",0.4781,0.4855,0.4763,0.4763,2585.0],["1966-05-24",0.4763,0.4763,0.4726,0.4763,4700.0],["1966-05-25",0.4763,0.4818,0.4763,0.4763,2938.0],["1966-05-26",0.4763,0.48,0.4763,0.4781,1410.0],["1966-05-27",0.4781,0.4781,0.4763,0.4781,3055.0],["1966-05-31",0.4781,0.4781,0.4744,0.4744,1998.0],["1966-06-01",0.4744,0.4781,0.4744,0.4744,2468.0],["1966-06-02",0.4744,0.4781,0.4726,0.4726,10340.0],["1966-06-03",0.4726,0.4763,0.4726,0.4726,2703.0],["1966-06-06",0.4726,0.4744,0.4726,0.4744,2233.0],["1966-06-07",0.4744,0.4744,0.4726,0.4744,2468.0],["1966-06-08",0.4744,0.4763,0.4744,0.4744,1410.0],["1966-06-09",0.4744,0.4744,0.4726,0.4744,3878.0],["1966-06-10",0.4744,0.4763,0.4726,0.4763,8695.0],["1966-06-13",0.4763,0.4836,0.4763,0.48,10458.0],["1966-06-14",0.48,0.491,0.4707,0.4707,3878.0],["1966-06-15",0.4707,0.4744,0.4689,0.4726,3643.0],["1966-06-16",0.4726,0.4744,0.467,0.4707,5875.0],["1966-06-17",0.4707,0.4726,0.4689,0.4726,1058.0],["1966-06-20",0.4726,0.4744,0.467,0.4707,2468.0],["1966-06-21",0.4741,0.4741,0.4666,0.4703,3525.0],["1966-06-22",0.4703,0.4703,0.461,0.4647,4935.0],["1966-06-23",0.4647,0.4722,0.4591,0.4666,9283.0],["1966-06-24",0.4666,0.4722,0.4629,0.4629,3525.0],["1966-06-27",0.4629,0.4685,0.4573,0.4592,5288.0],["1966-06-28",0.4592,0.461,0.4573,0.4573,2585.0],["1966-06-29",0.4573,0.461,0.4573,0.4592,3760.0],["1966-06-30",0.4592,0.461,0.4554,0.4554,11868.0],["1966-07-01",0.4554,0.4592,0.4554,0.4592,2585.0],["1966-07-05",0.4592,0.461,0.4573,0.461,4935.0],["1966-07-06",0.461,0.461,0.4592,0.461,3055.0],["1966-07-07",0.461,0.461,0.4592,0.4592,3995.0],["1966-07-08",0.4592,0.4629,0.4592,0.461,5405.0],["1966-07-11",0.461,0.4629,0.461,0.461,3643.0],["1966-07-12",0.461,0.4629,0.461,0.461,3995.0],["1966-07-13",0.461,0.4629,0.4592,0.4629,1998.0],["1966-07-14",0.4629,0.4647,0.4592,0.4592,2468.0],["1966-07-15",0.4592,0.4629,0.4592,0.4629,2115.0],["1966-07-18",0.4629,0.4685,0.4629,0.4666,3173.0],["1966-07-19",0.4647,0.4647,0.461,0.4629,5288.0],["1966-07-20",0.4629,0.4647,0.461,0.461,1763.0],["1966-07-21",0.461,0.4666,0.461,0.461,2820.0],["1966-07-22",0.461,0.461,0.4592,0.461,1410.0],["1966-07-25",0.461,0.461,0.4573,0.4592,2820.0],["1966-07-26",0.4592,0.461,0.4554,0.461,2703.0],["1966-07-27",0.461,0.461,0.4573,0.4573,3055.0],["1966-07-28",0.4592,0.4629,0.4592,0.4592,1528.0],["1966-07-29",0.4592,0.4629,0.4554,0.4573,9400.0],["1966-08-01",0.4573,0.4573,0.4536,0.4536,3995.0],["1966-08-02",0.4536,0.4554,0.4498,0.4498,3290.0],["1966-08-03",0.4498,0.4517,0.4498,0.4517,2938.0],["1966-08-04",0.4517,0.4536,0.4498,0.4498,2703.0],["1966-08-05",0.4498,0.4536,0.4498,0.4536,5288.0],["1966-08-08",0.4536,0.4573,0.4536,0.4573,2115.0],["1966-08-09",0.4573,0.4592,0.4517,0.4517,8813.0],["1966-08-10",0.4517,0.4573,0.4517,0.4517,2233.0],["1966-08-11",0.4517,0.4573,0.4517,0.4554,5170.0],["1966-08-12",0.4554,0.4554,0.4517,0.4554,8460.0],["1966-08-15",0.4554,0.4554,0.4517,0.4554,1410.0],["1966-08-16",0.4554,0.4554,0.4498,0.4498,1880.0],["1966-08-17",0.4498,0.4517,0.4498,0.4517,1880.0],["1966-08-18",0.4517,0.4517,0.448,0.4498,6110.0],["1966-08-19",0.4498,0.4517,0.4442,0.448,3995.0],["1966-08-22",0.448,0.448,0.4424,0.4442,3760.0],["1966-08-23",0.4442,0.4442,0.4349,0.4349,6345.0],["1966-08-24",0.4349,0.4424,0.4349,0.4405,3055.0],["1966-08-25",0.4405,0.4461,0.4405,0.4405,3760.0],["1966-08-26",0.4405,0.4424,0.4386,0.4405,6698.0],["1966-08-29",0.4405,0.4405,0.4293,0.433,9518.0],["1966-08-30",0.433,0.4349,0.42,0.4256,7050.0],["1966-08-31",0.4256,0.4293,0.4237,0.4293,6580.0],["1966-09-01",0.4312,0.448,0.4312,0.448,8930.0],["1966-09-02",0.448,0.4498,0.4424,0.4424,4818.0],["1966-09-06",0.4424,0.4498,0.4386,0.4424,10458.0],["1966-09-07",0.4424,0.4442,0.4386,0.4405,2233.0],["1966-09-08",0.4405,0.4442,0.4386,0.4424,3878.0],["1966-09-09",0.4424,0.4461,0.4424,0.4424,2350.0],["1966-09-12",0.4424,0.4461,0.4424,0.4442,2350.0],["1966-09-13",0.4461,0.4498,0.4461,0.4498,5053.0],["1966-09-14",0.4498,0.4554,0.448,0.4554,2585.0],["1966-09-15",0.4554,0.4666,0.4554,0.4629,3760.0],["1966-09-16",0.4629,0.4629,0.4536,0.4536,3173.0],["1966-09-19",0.4536,0.4536,0.4517,0.4536,2468.0],["1966-09-20",0.4536,0.4536,0.4498,0.4517,4935.0],["1966-09-21",0.4517,0.4536,0.448,0.4517,5053.0],["1966-09-22",0.4517,0.4536,0.4461,0.448,3760.0],["1966-09-23",0.4532,0.4532,0.4476,0.4476,2585.0],["1966-09-26",0.4476,0.4514,0.4438,0.4457,3408.0],["1966-09-27",0.4457,0.4476,0.4457,0.4476,1528.0],["1966-09-28",0.4476,0.4495,0.4457,0.4495,1880.0],["1966-09-29",0.4495,0.4495,0.4419,0.4457,4230.0],["1966-09-30",0.4457,0.4495,0.4438,0.4438,2233.0],["1966-10-03",0.4438,0.4457,0.4419,0.4419,3290.0],["1966-10-04",0.4419,0.4438,0.4419,0.4438,2938.0],["1966-10-05",0.4438,0.4476,0.4419,0.4457,3290.0],["1966-10-06",0.4438,0.4438,0.4419,0.4438,1998.0],["1966-10-07",0.4438,0.4438,0.44,0.44,3055.0],["1966-10-10",0.44,0.4438,0.4381,0.44,3525.0],["1966-10-11",0.44,0.4457,0.44,0.4419,2585.0],["1966-10-12",0.44,0.44,0.4344,0.44,3995.0],["1966-10-13",0.44,0.4419,0.4344,0.44,4700.0],["1966-10-14",0.44,0.4438,0.44,0.44,4230.0],["1966-10-17",0.44,0.4514,0.44,0.4438,5993.0],["1966-10-18",0.4438,0.4457,0.44,0.4457,6933.0],["1966-10-19",0.4457,0.4514,0.4419,0.4457,10575.0],["1966-10-20",0.4457,0.4532,0.4457,0.4514,3760.0],["1966-10-21",0.4514,0.4532,0.4476,0.4514,2938.0],["1966-10-24",0.4532,0.4589,0.4532,0.4532,4348.0],["1966-10-25",0.4551,0.4589,0.4551,0.457,2468.0],["1966-10-26",0.4608,0.4721,0.4608,0.4702,4465.0],["1966-10-27",0.4721,0.4797,0.4721,0.4759,2115.0],["1966-10-28",0.4759,0.4853,0.474,0.4853,4818.0],["1966-10-31",0.4853,0.491,0.4853,0.4872,5405.0],["1966-11-01",0.4872,0.4967,0.4872,0.4948,5640.0],["1966-11-02",0.4967,0.508,0.4967,0.5042,10105.0],["1966-11-03",0.5042,0.5061,0.5023,0.5023,6228.0],["1966-11-04",0.5023,0.5042,0.5005,0.5023,4935.0],["1966-11-07",0.5042,0.5061,0.5042,0.5042,4230.0],["1966-11-09",0.5042,0.5061,0.5042,0.5042,4113.0],["1966-11-10",0.5042,0.5042,0.5023,0.5023,8225.0],["1966-11-11",0.5023,0.508,0.5023,0.5061,2585.0],["1966-11-14",0.5061,0.508,0.5061,0.508,4348.0],["1966-11-15",0.508,0.5099,0.5042,0.5061,5288.0],["1966-11-16",0.5061,0.5118,0.5061,0.5099,5523.0],["1966-11-17",0.5099,0.5118,0.508,0.508,2115.0],["1966-11-18",0.508,0.508,0.5005,0.5023,2115.0],["1966-11-21",0.5005,0.5005,0.4853,0.4853,3173.0],["1966-11-22",0.4853,0.4891,0.4816,0.4853,6698.0],["1966-11-23",0.4853,0.4853,0.4835,0.4835,1645.0],["1966-11-25",0.4835,0.491,0.4816,0.4872,5170.0],["1966-11-28",0.4891,0.4929,0.4891,0.491,2703.0],["1966-11-29",0.491,0.4929,0.4853,0.4853,4818.0],["1966-11-30",0.491,0.5005,0.491,0.4948,5053.0],["1966-12-01",0.4967,0.4986,0.4967,0.4986,2115.0],["1966-12-02",0.4986,0.4986,0.4986,0.4986,2233.0],["1966-12-05",0.4986,0.4986,0.4967,0.4986,1410.0],["1966-12-06",0.4986,0.5023,0.4967,0.4967,3290.0],["1966-12-07",0.4967,0.4986,0.4967,0.4986,3290.0],["1966-12-08",0.4986,0.5061,0.4986,0.5023,6345.0],["1966-12-09",0.5023,0.508,0.5023,0.5023,3995.0],["1966-12-12",0.5042,0.5137,0.5042,0.5118,6580.0],["1966-12-13",0.5118,0.5137,0.5099,0.5137,5405.0],["1966-12-14",0.5137,0.5174,0.5118,0.5156,4113.0],["1966-12-15",0.5156,0.5193,0.5156,0.5174,4818.0],["1966-12-16",0.5174,0.5174,0.5137,0.5156,2115.0],["1966-12-19",0.519,0.519,0.5171,0.519,3525.0],["1966-12-20",0.519,0.5209,0.5171,0.5209,3878.0],["1966-12-21",0.5209,0.5247,0.5133,0.5133,3173.0],["1966-12-22",0.5133,0.5133,0.5095,0.5095,1998.0],["1966-12-23",0.5075,0.5075,0.5056,0.5056,1763.0],["1966-12-27",0.5056,0.5095,0.5056,0.5095,1645.0],["1966-12-28",0.5075,0.5075,0.5056,0.5075,1175.0],["1966-12-29",0.5056,0.5056,0.5037,0.5037,1175.0],["1966-12-30",0.5037,0.5075,0.5018,0.5056,4465.0],["1967-01-03",0.5056,0.5075,0.4999,0.4999,5523.0],["1967-01-04",0.4999,0.5018,0.498,0.498,1880.0],["1967-01-05",0.498,0.5056,0.4961,0.4999,5523.0],["1967-01-06",0.5037,0.5095,0.5037,0.5056,2585.0],["1967-01-09",0.5056,0.5056,0.5018,0.5037,5758.0],["1967-01-10",0.5037,0.5037,0.5018,0.5018,2350.0],["1967-01-11",0.5018,0.5037,0.4961,0.5037,3408.0],["1967-01-12",0.5037,0.5075,0.4999,0.5018,4230.0],["1967-01-13",0.5018,0.5075,0.4999,0.5075,2938.0],["1967-01-16",0.5075,0.5095,0.5056,0.5095,4230.0],["1967-01-17",0.5095,0.5095,0.5056,0.5095,2938.0],["1967-01-18",0.5114,0.519,0.5114,0.5171,16450.0],["1967-01-19",0.5152,0.5152,0.5133,0.5152,7285.0],["1967-01-20",0.5152,0.5171,0.5133,0.5152,4113.0],["1967-01-23",0.5152,0.5209,0.5152,0.519,6698.0],["1967-01-24",0.519,0.519,0.5152,0.519,6110.0],["1967-01-25",0.519,0.5209,0.5152,0.5152,6698.0],["1967-01-26",0.5152,0.5171,0.5152,0.5152,3878.0],["1967-01-27",0.5152,0.5228,0.5152,0.519,5053.0],["1967-01-30",0.519,0.519,0.519,0.519,2938.0],["1967-01-31",0.519,0.5209,0.519,0.519,3173.0],["1967-02-01",0.519,0.5209,0.5152,0.5171,4818.0],["1967-02-02",0.519,0.5209,0.519,0.519,2820.0],["1967-02-03",0.519,0.519,0.5171,0.519,2468.0],["1967-02-06",0.519,0.519,0.5171,0.5171,4700.0],["1967-02-07",0.5171,0.519,0.5133,0.5133,6463.0],["1967-02-08",0.5133,0.5171,0.5133,0.5152,4465.0],["1967-02-09",0.5152,0.519,0.5152,0.5152,5875.0],["1967-02-10",0.5152,0.519,0.5152,0.5171,4700.0],["1967-02-13",0.5171,0.5171,0.5095,0.5095,3055.0],["1967-02-14",0.5095,0.5095,0.5037,0.5056,3408.0],["1967-02-15",0.5056,0.5095,0.4942,0.4942,5053.0],["1967-02-16",0.4961,0.5018,0.4961,0.5018,2350.0],["1967-02-17",0.5018,0.5018,0.4923,0.4942,1293.0],["1967-02-20",0.4885,0.4885,0.4808,0.4808,4818.0],["1967-02-21",0.4808,0.4846,0.477,0.4846,4113.0],["1967-02-23",0.4846,0.4866,0.4827,0.4827,1645.0],["1967-02-24",0.4827,0.4866,0.4827,0.4866,1528.0],["1967-02-27",0.4866,0.4904,0.4846,0.4846,705.0],["1967-02-28",0.4846,0.4846,0.477,0.477,1998.0],["1967-03-01",0.4808,0.4923,0.4808,0.4923,4113.0],["1967-03-02",0.4904,0.4904,0.4846,0.4904,3760.0],["1967-03-03",0.4904,0.4904,0.4827,0.4904,3760.0],["1967-03-06",0.4866,0.4866,0.4827,0.4846,6228.0],["1967-03-07",0.4846,0.4885,0.4846,0.4866,1528.0],["1967-03-08",0.4866,0.4866,0.4808,0.4808,3760.0],["1967-03-09",0.4808,0.4827,0.4751,0.4751,3525.0],["1967-03-10",0.4789,0.4827,0.4789,0.4827,2115.0],["1967-03-13",0.4827,0.4846,0.4789,0.4789,2820.0],["1967-03-14",0.4789,0.4808,0.4789,0.4789,1175.0],["1967-03-15",0.477,0.477,0.4694,0.4694,11515.0],["1967-03-16",0.4694,0.4751,0.4694,0.4732,2820.0],["1967-03-17",0.4732,0.4808,0.4732,0.4808,5875.0],["1967-03-20",0.4808,0.4846,0.477,0.4827,3173.0],["1967-03-21",0.4827,0.4846,0.4732,0.4732,5523.0],["1967-03-22",0.4786,0.4786,0.4747,0.4747,3878.0],["1967-03-23",0.4747,0.4786,0.4747,0.4747,6110.0],["1967-03-27",0.4747,0.4844,0.4747,0.4747,6110.0],["1967-03-28",0.4747,0.4767,0.4728,0.4728,4583.0],["1967-03-29",0.4747,0.4805,0.4747,0.4805,4818.0],["1967-03-30",0.4805,0.4825,0.4767,0.4805,3760.0],["1967-03-31",0.4805,0.4883,0.4786,0.4863,2585.0],["1967-04-03",0.4863,0.4902,0.4825,0.4902,8695.0],["1967-04-04",0.4883,0.4883,0.4805,0.4863,6110.0],["1967-04-05",0.4863,0.4902,0.4863,0.4883,3055.0],["1967-04-06",0.4883,0.4902,0.4863,0.4883,3995.0],["1967-04-07",0.4883,0.4902,0.4844,0.4863,3995.0],["1967-04-10",0.4844,0.4844,0.4805,0.4844,5640.0],["1967-04-11",0.4844,0.4863,0.4825,0.4844,2820.0],["1967-04-12",0.4844,0.4902,0.4825,0.4883,3643.0],["1967-04-13",0.4883,0.496,0.4883,0.4921,12925.0],["1967-04-14",0.494,0.5018,0.494,0.4979,5523.0],["1967-04-17",0.4979,0.4998,0.4921,0.4998,8930.0],["1967-04-18",0.4998,0.4998,0.494,0.494,4230.0],["1967-04-19",0.496,0.4998,0.496,0.4979,4113.0],["1967-04-20",0.4979,0.4998,0.494,0.496,3173.0],["1967-04-21",0.496,0.496,0.494,0.496,3408.0],["1967-04-24",0.496,0.496,0.4863,0.4863,6698.0],["1967-04-25",0.4863,0.4921,0.4844,0.4863,6933.0],["1967-04-26",0.4863,0.4902,0.4844,0.4883,6463.0],["1967-04-27",0.4883,0.4883,0.4825,0.4844,5405.0],["1967-04-28",0.4863,0.4921,0.4863,0.4863,2820.0],["1967-05-01",0.4863,0.4921,0.4863,0.4883,7285.0],["1967-05-02",0.4844,0.4844,0.4805,0.4805,5993.0],["1967-05-03",0.4805,0.4844,0.4805,0.4805,5288.0],["1967-05-04",0.4805,0.4844,0.4805,0.4805,6463.0],["1967-05-05",0.4805,0.4844,0.4805,0.4825,5640.0],["1967-05-08",0.4825,0.4844,0.4825,0.4844,2115.0],["1967-05-09",0.4844,0.4844,0.4805,0.4825,4818.0],["1967-05-10",0.4825,0.4844,0.4805,0.4825,7403.0],["1967-05-11",0.4825,0.4825,0.4786,0.4825,1880.0],["1967-05-12",0.4825,0.4825,0.4786,0.4825,4113.0],["1967-05-15",0.4805,0.4805,0.4747,0.4747,7990.0],["1967-05-16",0.4747,0.4805,0.4747,0.4786,3173.0],["1967-05-17",0.4786,0.4805,0.4767,0.4767,3290.0],["1967-05-18",0.4767,0.4786,0.4728,0.4767,4113.0],["1967-05-19",0.4767,0.4786,0.4728,0.4767,2468.0],["1967-05-22",0.4767,0.4767,0.4709,0.4709,5170.0],["1967-05-23",0.4709,0.4728,0.467,0.4709,3055.0],["1967-05-24",0.4709,0.4709,0.467,0.467,5170.0],["1967-05-25",0.467,0.4728,0.4632,0.4632,11985.0],["1967-05-26",0.4651,0.469,0.4651,0.467,3525.0],["1967-05-29",0.467,0.469,0.4632,0.467,3290.0],["1967-05-31",0.4651,0.4651,0.4632,0.4632,3408.0],["1967-06-01",0.4632,0.4651,0.4612,0.4651,3173.0],["1967-06-02",0.4651,0.467,0.4632,0.4651,3408.0],["1967-06-05",0.4651,0.4651,0.4593,0.4632,4113.0],["1967-06-06",0.4632,0.4651,0.4612,0.4632,4113.0],["1967-06-07",0.4632,0.4651,0.4593,0.4651,3290.0],["1967-06-08",0.4651,0.4651,0.4593,0.4612,4700.0],["1967-06-09",0.4612,0.4612,0.4554,0.4574,6933.0],["1967-06-12",0.4574,0.4612,0.4554,0.4574,10928.0],["1967-06-13",0.4574,0.4612,0.4554,0.4574,22795.0],["1967-06-14",0.4574,0.4593,0.4535,0.4574,8695.0],["1967-06-15",0.4574,0.4574,0.4497,0.4516,9635.0],["1967-06-16",0.4516,0.4535,0.4497,0.4535,15510.0],["1967-06-19",0.457,0.457,0.4531,0.4531,5758.0],["1967-06-20",0.4531,0.4531,0.4492,0.4531,13278.0],["1967-06-21",0.4531,0.4551,0.4512,0.4531,12220.0],["1967-06-22",0.4531,0.4531,0.4492,0.4512,8460.0],["1967-06-23",0.4512,0.4648,0.4492,0.4609,16568.0],["1967-06-26",0.4609,0.4648,0.459,0.4629,9988.0],["1967-06-27",0.4629,0.4629,0.4551,0.4551,9870.0],["1967-06-28",0.4551,0.459,0.4551,0.459,3878.0],["1967-06-29",0.459,0.4648,0.459,0.459,3995.0],["1967-06-30",0.459,0.4648,0.459,0.4648,5170.0],["1967-07-03",0.4648,0.4727,0.4648,0.4727,4583.0],["1967-07-05",0.4727,0.4746,0.4668,0.4688,2468.0],["1967-07-06",0.4688,0.4766,0.4688,0.4707,6345.0],["1967-07-07",0.4707,0.4746,0.4707,0.4707,3408.0],["1967-07-10",0.4727,0.4746,0.4727,0.4727,2938.0],["1967-07-11",0.4727,0.4746,0.4707,0.4707,4583.0],["1967-07-12",0.4707,0.4746,0.4707,0.4727,4935.0],["1967-07-13",0.4727,0.4727,0.4688,0.4688,3643.0],["1967-07-14",0.4688,0.4707,0.4688,0.4688,4935.0],["1967-07-17",0.4688,0.4688,0.4648,0.4668,6580.0],["1967-07-18",0.4668,0.4688,0.4629,0.4648,9165.0],["1967-07-19",0.4648,0.4668,0.4629,0.4629,4230.0],["1967-07-20",0.4629,0.4668,0.4609,0.4648,7050.0],["1967-07-21",0.4648,0.4707,0.4629,0.4707,7168.0],["1967-07-24",0.4707,0.4707,0.4629,0.4648,4700.0],["1967-07-25",0.4648,0.4688,0.4609,0.4609,7873.0],["1967-07-26",0.4609,0.4668,0.459,0.4629,3408.0],["1967-07-27",0.4629,0.4648,0.459,0.4609,5288.0],["1967-07-28",0.4609,0.4668,0.4609,0.4648,3525.0],["1967-07-31",0.4648,0.4668,0.4609,0.4648,5758.0],["1967-08-01",0.4648,0.4707,0.4629,0.4629,7638.0],["1967-08-02",0.4648,0.4707,0.4648,0.4688,5523.0],["1967-08-03",0.4688,0.4707,0.4668,0.4707,5170.0],["1967-08-04",0.4707,0.4707,0.4648,0.4648,2585.0],["1967-08-07",0.4648,0.4688,0.4629,0.4668,4230.0],["1967-08-08",0.4668,0.4668,0.4609,0.4648,6110.0],["1967-08-09",0.4648,0.4648,0.4609,0.4609,3643.0],["1967-08-10",0.4609,0.4629,0.459,0.4609,4230.0],["1967-08-11",0.4609,0.4629,0.457,0.4629,4230.0],["1967-08-14",0.4629,0.4648,0.4551,0.459,4113.0],["1967-08-15",0.459,0.4609,0.4551,0.4609,3173.0],["1967-08-16",0.459,0.459,0.4551,0.4551,4818.0],["1967-08-17",0.4551,0.459,0.4551,0.4551,1528.0],["1967-08-18",0.4551,0.4551,0.4473,0.4512,37600.0],["1967-08-21",0.4512,0.4551,0.4492,0.4492,9400.0],["1967-08-22",0.4492,0.4512,0.4473,0.4512,7403.0],["1967-08-23",0.4512,0.4512,0.4453,0.4473,16333.0],["1967-08-24",0.4473,0.4492,0.4473,0.4492,5758.0],["1967-08-25",0.4492,0.4492,0.4453,0.4492,6463.0],["1967-08-28",0.4492,0.4492,0.4473,0.4492,4700.0],["1967-08-29",0.4492,0.4492,0.4473,0.4492,3760.0],["1967-08-30",0.4492,0.4512,0.4473,0.4492,6463.0],["1967-08-31",0.4492,0.4531,0.4473,0.4492,5993.0],["1967-09-01",0.4492,0.4531,0.4473,0.4531,3408.0],["1967-09-05",0.4531,0.4531,0.4492,0.4531,3878.0],["1967-09-06",0.4531,0.457,0.4512,0.457,3173.0],["1967-09-07",0.457,0.457,0.4512,0.4512,3643.0],["1967-09-08",0.4512,0.4531,0.4473,0.4473,15393.0],["1967-09-11",0.4473,0.4512,0.4473,0.4492,6463.0],["1967-09-12",0.4492,0.4512,0.4492,0.4512,5288.0],["1967-09-13",0.4512,0.4512,0.4492,0.4512,10928.0],["1967-09-14",0.4512,0.457,0.4512,0.4531,7285.0],["1967-09-15",0.4531,0.4531,0.4492,0.4512,4583.0],["1967-09-18",0.4512,0.4531,0.4512,0.4512,5170.0],["1967-09-19",0.4512,0.4531,0.4512,0.4512,3995.0],["1967-09-20",0.4531,0.457,0.4531,0.4531,3760.0],["1967-09-21",0.4531,0.4551,0.4512,0.4551,5288.0],["1967-09-22",0.4551,0.4609,0.4512,0.457,7638.0],["1967-09-25",0.4586,0.4586,0.4527,0.4527,5875.0],["1967-09-26",0.4527,0.4547,0.4507,0.4527,4348.0],["1967-09-27",0.4527,0.4566,0.4527,0.4547,6698.0],["1967-09-28",0.4547,0.4566,0.4507,0.4527,4348.0],["1967-09-29",0.4527,0.4566,0.4507,0.4547,4465.0],["1967-10-02",0.4527,0.4527,0.4468,0.4468,11045.0],["1967-10-03",0.4468,0.4527,0.4448,0.4468,9635.0],["1967-10-04",0.4468,0.4487,0.4428,0.4468,29140.0],["1967-10-05",0.4468,0.4487,0.4428,0.4468,6463.0],["1967-10-06",0.4448,0.4448,0.4408,0.4428,17273.0],["1967-10-09",0.4428,0.4448,0.4408,0.4408,12925.0],["1967-10-10",0.4408,0.4468,0.4408,0.4448,6698.0],["1967-10-11",0.4448,0.4487,0.4428,0.4468,9048.0],["1967-10-12",0.4448,0.4448,0.4408,0.4408,9518.0],["1967-10-13",0.4408,0.4428,0.4408,0.4428,9518.0],["1967-10-16",0.4428,0.4428,0.4388,0.4388,10223.0],["1967-10-17",0.4388,0.4408,0.4369,0.4388,7285.0],["1967-10-18",0.4388,0.4408,0.4369,0.4388,9165.0],["1967-10-19",0.4388,0.4408,0.4369,0.4388,7403.0],["1967-10-20",0.4388,0.4408,0.4369,0.4369,3643.0],["1967-10-23",0.4369,0.4408,0.4369,0.4408,13513.0],["1967-10-24",0.4408,0.4408,0.4369,0.4369,4583.0],["1967-10-25",0.4369,0.4369,0.4349,0.4369,5405.0],["1967-10-26",0.4369,0.4388,0.4349,0.4349,8813.0],["1967-10-27",0.4349,0.4349,0.4309,0.4329,5875.0],["1967-10-30",0.4329,0.4349,0.4309,0.4329,6463.0],["1967-10-31",0.4329,0.4349,0.4309,0.4329,7050.0],["1967-11-01",0.4329,0.4349,0.4309,0.4349,4465.0],["1967-11-02",0.4349,0.4369,0.4309,0.4349,7638.0],["1967-11-03",0.4349,0.4349,0.4329,0.4349,3055.0],["1967-11-06",0.4349,0.4349,0.4329,0.4329,4348.0],["1967-11-08",0.4329,0.4329,0.427,0.429,20445.0],["1967-11-09",0.429,0.429,0.423,0.423,11750.0],["1967-11-10",0.423,0.427,0.4171,0.425,27730.0],["1967-11-13",0.425,0.425,0.4191,0.4211,14688.0],["1967-11-14",0.4211,0.423,0.4171,0.4211,12808.0],["1967-11-15",0.4211,0.425,0.4191,0.423,4818.0],["1967-11-16",0.423,0.423,0.4191,0.423,5523.0],["1967-11-17",0.423,0.423,0.4171,0.4191,12455.0],["1967-11-20",0.4171,0.4171,0.4131,0.4151,17273.0],["1967-11-21",0.4151,0.4171,0.4131,0.4131,11398.0],["1967-11-22",0.4131,0.4151,0.4131,0.4131,10223.0],["1967-11-24",0.4131,0.4171,0.4131,0.4171,8343.0],["1967-11-27",0.4171,0.4211,0.4151,0.4191,8930.0],["1967-11-28",0.4211,0.425,0.4211,0.423,12338.0],["1967-11-29",0.423,0.425,0.4211,0.425,8460.0],["1967-11-30",0.425,0.425,0.4171,0.4211,10340.0],["1967-12-01",0.4211,0.4211,0.4171,0.4171,9165.0],["1967-12-04",0.4171,0.423,0.4151,0.4211,25028.0],["1967-12-05",0.4211,0.423,0.4191,0.4191,8695.0],["1967-12-06",0.4191,0.4211,0.4151,0.4171,13983.0],["1967-12-07",0.4171,0.423,0.4171,0.4191,6580.0],["1967-12-08",0.4211,0.423,0.4211,0.4211,7168.0],["1967-12-11",0.4211,0.427,0.4191,0.425,9283.0],["1967-12-12",0.425,0.425,0.4211,0.423,7520.0],["1967-12-13",0.423,0.425,0.4211,0.4211,6580.0],["1967-12-14",0.4211,0.423,0.4191,0.4191,7168.0],["1967-12-15",0.4191,0.423,0.4191,0.4211,8460.0],["1967-12-18",0.4247,0.4247,0.4187,0.4227,9518.0],["1967-12-19",0.4227,0.4227,0.4166,0.4166,9988.0],["1967-12-20",0.4187,0.4227,0.4187,0.4227,13513.0],["1967-12-21",0.4227,0.4227,0.4187,0.4207,9870.0],["1967-12-22",0.4207,0.4227,0.4166,0.4166,14218.0],["1967-12-26",0.4166,0.4207,0.4166,0.4166,10340.0],["1967-12-27",0.4187,0.4227,0.4187,0.4207,10105.0],["1967-12-28",0.4207,0.4207,0.4166,0.4166,30785.0],["1967-12-29",0.4166,0.4227,0.4166,0.4207,17038.0],["1968-01-02",0.4207,0.4247,0.4207,0.4247,10810.0],["1968-01-03",0.4247,0.4307,0.4247,0.4287,6815.0],["1968-01-04",0.4307,0.4367,0.4307,0.4367,10575.0],["1968-01-05",0.4367,0.4567,0.4347,0.4567,26203.0],["1968-01-08",0.4587,0.4707,0.4587,0.4647,15275.0],["1968-01-09",0.4647,0.4647,0.4627,0.4647,7520.0],["1968-01-10",0.4647,0.4647,0.4527,0.4527,13043.0],["1968-01-11",0.4527,0.4587,0.4507,0.4527,17390.0],["1968-01-12",0.4527,0.4547,0.4487,0.4547,6580.0],["1968-01-15",0.4547,0.4547,0.4447,0.4507,10693.0],["1968-01-16",0.4507,0.4527,0.4427,0.4487,11163.0],["1968-01-17",0.4487,0.4507,0.4447,0.4507,5405.0],["1968-01-18",0.4507,0.4527,0.4447,0.4507,5640.0],["1968-01-19",0.4507,0.4527,0.4487,0.4487,4700.0],["1968-01-22",0.4487,0.4487,0.4407,0.4407,7990.0],["1968-01-23",0.4407,0.4467,0.4407,0.4407,6698.0],["1968-01-24",0.4407,0.4467,0.4347,0.4347,5170.0],["1968-01-25",0.4347,0.4387,0.4227,0.4267,57575.0],["1968-01-26",0.4287,0.4307,0.4287,0.4307,7050.0],["1968-01-29",0.4307,0.4307,0.4267,0.4287,9870.0],["1968-01-30",0.4267,0.4267,0.4166,0.4227,47235.0],["1968-01-31",0.4227,0.4227,0.4146,0.4187,27025.0],["1968-02-01",0.4187,0.4187,0.4166,0.4187,14453.0],["1968-02-02",0.4187,0.4187,0.4146,0.4166,25263.0],["1968-02-05",0.4166,0.4207,0.4146,0.4187,33840.0],["1968-02-06",0.4187,0.4247,0.4146,0.4187,108453.0],["1968-02-07",0.4187,0.4207,0.4146,0.4166,25028.0],["1968-02-08",0.4166,0.4187,0.4166,0.4166,10928.0],["1968-02-09",0.4166,0.4207,0.4166,0.4207,29375.0],["1968-02-13",0.4207,0.4247,0.4187,0.4187,8695.0],["1968-02-14",0.4187,0.4227,0.4187,0.4227,6345.0],["1968-02-15",0.4227,0.4227,0.4187,0.4227,8578.0],["1968-02-16",0.4227,0.4227,0.4166,0.4227,8695.0],["1968-02-19",0.4227,0.4307,0.4086,0.4307,9048.0],["1968-02-20",0.4307,0.4307,0.4267,0.4307,4935.0],["1968-02-21",0.4307,0.4347,0.4287,0.4307,6580.0],["1968-02-23",0.4307,0.4347,0.4187,0.4267,35133.0],["1968-02-26",0.4267,0.4307,0.4247,0.4307,7873.0],["1968-02-27",0.4307,0.4307,0.4227,0.4307,9400.0],["1968-02-28",0.4287,0.4287,0.4247,0.4247,7168.0],["1968-02-29",0.4247,0.4287,0.4207,0.4247,7168.0],["1968-03-01",0.4247,0.4267,0.4227,0.4227,4230.0],["1968-03-04",0.4227,0.4267,0.4227,0.4247,4700.0],["1968-03-05",0.4227,0.4227,0.4166,0.4207,16215.0],["1968-03-06",0.4207,0.4227,0.4187,0.4207,7050.0],["1968-03-07",0.4207,0.4227,0.4166,0.4227,13630.0],["1968-03-08",0.4227,0.4227,0.4166,0.4207,4465.0],["1968-03-11",0.4207,0.4227,0.4187,0.4207,14805.0],["1968-03-12",0.4207,0.4207,0.4166,0.4207,17390.0],["1968-03-13",0.4207,0.4207,0.4166,0.4166,5053.0],["1968-03-14",0.4166,0.4187,0.4126,0.4166,12925.0],["1968-03-15",0.4166,0.4187,0.4126,0.4166,5523.0],["1968-03-18",0.4166,0.4187,0.4146,0.4166,5405.0],["1968-03-19",0.4166,0.4207,0.4166,0.4187,3878.0],["1968-03-20",0.4223,0.4223,0.4162,0.4182,4465.0],["1968-03-21",0.4182,0.4223,0.4182,0.4223,5053.0],["1968-03-22",0.4223,0.4223,0.4162,0.4182,21738.0],["1968-03-25",0.4182,0.4182,0.4122,0.4162,6698.0],["1968-03-26",0.4162,0.4182,0.4142,0.4142,4230.0],["1968-03-27",0.4142,0.4182,0.4142,0.4182,6463.0],["1968-03-28",0.4182,0.4203,0.4142,0.4142,6815.0],["1968-03-29",0.4142,0.4182,0.4142,0.4182,4818.0],["1968-04-01",0.4182,0.4203,0.4162,0.4203,12103.0],["1968-04-02",0.4203,0.4203,0.4162,0.4203,8930.0],["1968-04-03",0.4203,0.4264,0.4203,0.4264,9518.0],["1968-04-04",0.4264,0.4264,0.4203,0.4223,5993.0],["1968-04-05",0.4223,0.4243,0.4182,0.4182,8225.0],["1968-04-08",0.4182,0.4223,0.4142,0.4182,10810.0],["1968-04-10",0.4182,0.4264,0.4142,0.4264,12808.0],["1968-04-11",0.4264,0.4264,0.4203,0.4223,8225.0],["1968-04-15",0.4223,0.4264,0.4203,0.4203,12808.0],["1968-04-16",0.4203,0.4223,0.4182,0.4223,7403.0],["1968-04-17",0.4223,0.4243,0.4162,0.4162,10458.0],["1968-04-18",0.4162,0.4223,0.4162,0.4182,8343.0],["1968-04-19",0.4182,0.4182,0.4142,0.4142,17978.0],["1968-04-22",0.4142,0.4182,0.4081,0.4162,4700.0],["1968-04-23",0.4162,0.4203,0.4101,0.4122,8578.0],["1968-04-24",0.4122,0.4122,0.404,0.4061,28083.0],["1968-04-25",0.4061,0.4061,0.3939,0.3979,45825.0],["1968-04-26",0.4,0.404,0.4,0.404,13865.0],["1968-04-29",0.404,0.404,0.402,0.402,12808.0],["1968-04-30",0.402,0.404,0.402,0.402,11985.0],["1968-05-01",0.402,0.4061,0.402,0.4061,10340.0],["1968-05-02",0.4061,0.4061,0.4,0.402,18095.0],["1968-05-03",0.402,0.402,0.4,0.402,22208.0],["1968-05-06",0.402,0.404,0.3979,0.3979,23618.0],["1968-05-07",0.4,0.4061,0.4,0.4061,7285.0],["1968-05-08",0.4061,0.4061,0.3979,0.404,23148.0],["1968-05-09",0.404,0.404,0.3979,0.404,10575.0],["1968-05-10",0.404,0.404,0.4,0.402,8695.0],["1968-05-13",0.402,0.4061,0.4,0.4061,15628.0],["1968-05-14",0.4061,0.4061,0.402,0.404,7285.0],["1968-05-15",0.404,0.4061,0.4,0.402,14100.0],["1968-05-16",0.402,0.404,0.3898,0.3959,85423.0],["1968-05-17",0.3959,0.402,0.3898,0.4,20680.0],["1968-05-20",0.4,0.402,0.3959,0.402,15275.0],["1968-05-21",0.402,0.404,0.4,0.4,7285.0],["1968-05-22",0.402,0.4061,0.402,0.4061,15275.0],["1968-05-23",0.4061,0.4061,0.4,0.4,15158.0],["1968-05-24",0.402,0.4061,0.402,0.4061,8460.0],["1968-05-27",0.4061,0.4081,0.404,0.4061,8343.0],["1968-05-28",0.4061,0.4061,0.4,0.4061,7990.0],["1968-05-29",0.4061,0.4081,0.404,0.4081,5993.0],["1968-05-31",0.4081,0.4101,0.404,0.404,5758.0],["1968-06-03",0.404,0.4081,0.404,0.4081,7050.0],["1968-06-04",0.4081,0.4162,0.404,0.4061,18330.0],["1968-06-05",0.4061,0.4061,0.404,0.404,6580.0],["1968-06-06",0.404,0.4061,0.402,0.404,7638.0],["1968-06-07",0.404,0.4101,0.404,0.4081,5758.0],["1968-06-10",0.4081,0.4081,0.402,0.4061,12808.0],["1968-06-11",0.4061,0.4081,0.404,0.4081,12455.0],["1968-06-13",0.4081,0.4081,0.402,0.4061,39480.0],["1968-06-14",0.4061,0.4101,0.404,0.4101,7755.0],["1968-06-17",0.4101,0.4122,0.4081,0.4101,9988.0],["1968-06-18",0.4101,0.4122,0.4081,0.4122,11045.0],["1968-06-20",0.4179,0.422,0.4159,0.42,21503.0],["1968-06-21",0.422,0.4282,0.422,0.4241,18918.0],["1968-06-24",0.4262,0.4364,0.4262,0.4364,15980.0],["1968-06-25",0.4364,0.4385,0.4303,0.4364,13278.0],["1968-06-27",0.4364,0.4426,0.4344,0.4344,9753.0],["1968-06-28",0.4344,0.4385,0.4323,0.4344,6933.0],["1968-07-01",0.4344,0.4364,0.4323,0.4323,8108.0],["1968-07-02",0.4323,0.4364,0.4323,0.4323,7050.0],["1968-07-03",0.4323,0.4344,0.4323,0.4344,9635.0],["1968-07-08",0.4344,0.4426,0.4344,0.4364,17860.0],["1968-07-09",0.4385,0.4406,0.4385,0.4406,4583.0],["1968-07-11",0.4406,0.4426,0.4323,0.4323,22560.0],["1968-07-12",0.4323,0.4364,0.4323,0.4323,7990.0],["1968-07-15",0.4323,0.4344,0.4303,0.4323,9635.0],["1968-07-16",0.4323,0.4344,0.4303,0.4344,8343.0],["1968-07-18",0.4344,0.4344,0.4303,0.4303,14570.0],["1968-07-19",0.4303,0.4323,0.4282,0.4303,16803.0],["1968-07-22",0.4303,0.4323,0.4282,0.4282,10810.0],["1968-07-23",0.4282,0.4282,0.422,0.4282,15158.0],["1968-07-25",0.4262,0.4262,0.422,0.4241,9400.0],["1968-07-26",0.422,0.422,0.4179,0.422,15393.0],["1968-07-29",0.422,0.4262,0.42,0.42,7285.0],["1968-07-30",0.42,0.4241,0.4159,0.422,12808.0],["1968-08-01",0.422,0.4262,0.422,0.422,15628.0],["1968-08-02",0.422,0.4241,0.42,0.42,7990.0],["1968-08-05",0.42,0.4262,0.4179,0.4241,9870.0],["1968-08-06",0.4241,0.4282,0.422,0.4241,4818.0],["1968-08-08",0.4262,0.4303,0.4262,0.4262,10458.0],["1968-08-09",0.4262,0.4303,0.4241,0.4303,8225.0],["1968-08-12",0.4303,0.4303,0.4282,0.4282,4230.0],["1968-08-13",0.4282,0.4303,0.4282,0.4282,4113.0],["1968-08-15",0.4282,0.4303,0.4241,0.4282,3995.0],["1968-08-16",0.4282,0.4303,0.422,0.4282,9988.0],["1968-08-19",0.4282,0.4323,0.4262,0.4323,13983.0],["1968-08-20",0.4323,0.4323,0.4282,0.4323,7050.0],["1968-08-22",0.4303,0.4303,0.4241,0.4262,8930.0],["1968-08-23",0.4262,0.4303,0.4241,0.4282,13043.0],["1968-08-26",0.4282,0.4303,0.4282,0.4303,8460.0],["1968-08-27",0.4303,0.4303,0.4241,0.4282,6345.0],["1968-08-29",0.4282,0.4282,0.422,0.4262,9048.0],["1968-08-30",0.4262,0.4303,0.4262,0.4282,5640.0],["1968-09-03",0.4282,0.4303,0.4241,0.4262,5993.0],["1968-09-04",0.4262,0.4344,0.422,0.4282,20093.0],["1968-09-05",0.4282,0.4303,0.4262,0.4262,8108.0],["1968-09-06",0.4262,0.4303,0.4262,0.4303,5640.0],["1968-09-09",0.4303,0.4303,0.4262,0.4262,7990.0],["1968-09-10",0.4262,0.4344,0.4262,0.4282,4583.0],["1968-09-12",0.4282,0.4323,0.4282,0.4323,10810.0],["1968-09-13",0.4323,0.4323,0.4303,0.4303,1645.0],["1968-09-16",0.4303,0.4344,0.4303,0.4303,8930.0],["1968-09-17",0.4303,0.4344,0.4303,0.4303,17625.0],["1968-09-19",0.4361,0.4361,0.4299,0.4319,15393.0],["1968-09-20",0.4319,0.4361,0.4299,0.4299,6933.0],["1968-09-23",0.4299,0.4382,0.4299,0.434,6463.0],["1968-09-24",0.434,0.4361,0.4319,0.4319,10458.0],["1968-09-26",0.4319,0.4361,0.4319,0.434,7050.0],["1968-09-27",0.434,0.4361,0.434,0.434,4818.0],["1968-09-30",0.434,0.4361,0.4319,0.4361,6815.0],["1968-10-01",0.434,0.434,0.4299,0.4299,10575.0],["1968-10-03",0.4299,0.434,0.4299,0.4319,15275.0],["1968-10-04",0.4319,0.434,0.4299,0.4299,7873.0],["1968-10-07",0.4299,0.4319,0.4299,0.4319,9753.0],["1968-10-08",0.4319,0.4319,0.4299,0.4299,10693.0],["1968-10-10",0.4299,0.4319,0.4278,0.4299,7990.0],["1968-10-11",0.4299,0.4299,0.4257,0.4278,13748.0],["1968-10-14",0.4278,0.4319,0.4278,0.4319,11045.0],["1968-10-15",0.4319,0.4319,0.4278,0.4299,7638.0],["1968-10-17",0.4299,0.4319,0.4299,0.4299,16920.0],["1968-10-18",0.4299,0.4319,0.4299,0.4319,10458.0],["1968-10-21",0.4319,0.4319,0.4278,0.4319,15393.0],["1968-10-22",0.4319,0.4319,0.4278,0.4319,18565.0],["1968-10-24",0.4319,0.4319,0.4278,0.4299,17155.0],["1968-10-25",0.4299,0.4299,0.4278,0.4299,14805.0],["1968-10-28",0.4299,0.4299,0.4278,0.4278,10693.0],["1968-10-29",0.4278,0.4299,0.4257,0.4278,12103.0],["1968-10-31",0.4278,0.4319,0.4257,0.4299,28435.0],["1968-11-01",0.4299,0.4299,0.4257,0.4278,7990.0],["1968-11-04",0.4278,0.4319,0.4278,0.4319,8343.0],["1968-11-06",0.4319,0.4319,0.4278,0.4299,14335.0],["1968-11-07",0.4299,0.4319,0.4278,0.4319,6698.0],["1968-11-08",0.4319,0.4319,0.4299,0.4319,11868.0],["1968-11-12",0.4319,0.4382,0.4319,0.4382,72263.0],["1968-11-13",0.4382,0.4549,0.4382,0.4549,100698.0],["1968-11-14",0.4549,0.4632,0.4549,0.4632,21385.0],["1968-11-15",0.4632,0.4632,0.457,0.4591,11750.0],["1968-11-18",0.4591,0.4674,0.4591,0.4653,12338.0],["1968-11-19",0.4653,0.4674,0.4591,0.4612,13865.0],["1968-11-21",0.4612,0.4653,0.4612,0.4632,15393.0],["1968-11-22",0.4632,0.4674,0.4612,0.4632,11515.0],["1968-11-25",0.4632,0.4674,0.4632,0.4632,6933.0],["1968-11-26",0.4632,0.4674,0.4612,0.4674,6815.0],["1968-11-27",0.4674,0.4674,0.4632,0.4632,8225.0],["1968-11-29",0.4632,0.4653,0.4612,0.4653,9165.0],["1968-12-02",0.4653,0.4653,0.4591,0.4632,9753.0],["1968-12-03",0.4591,0.4591,0.4507,0.4549,6815.0],["1968-12-05",0.4549,0.457,0.4445,0.457,11633.0],["1968-12-06",0.457,0.4674,0.457,0.4632,34075.0],["1968-12-09",0.4632,0.4653,0.4591,0.4591,17625.0],["1968-12-10",0.4612,0.4653,0.4612,0.4653,15980.0],["1968-12-12",0.4653,0.4674,0.4612,0.4632,11750.0],["1968-12-13",0.4632,0.4653,0.4612,0.4653,7050.0],["1968-12-16",0.4734,0.4945,0.4734,0.4903,33370.0],["1968-12-17",0.4903,0.4924,0.4797,0.4797,17155.0],["1968-12-19",0.4797,0.4903,0.4797,0.4839,17743.0],["1968-12-20",0.4839,0.4881,0.4839,0.486,8930.0],["1968-12-23",0.486,0.486,0.4734,0.4734,16685.0],["1968-12-24",0.4734,0.4818,0.4734,0.4797,9988.0],["1968-12-26",0.4797,0.4797,0.4734,0.4755,6228.0],["1968-12-27",0.4755,0.4776,0.4734,0.4734,5640.0],["1968-12-30",0.4734,0.4818,0.4734,0.4818,13043.0],["1968-12-31",0.4818,0.4881,0.4797,0.4797,17273.0],["1969-01-02",0.4839,0.4903,0.4839,0.4881,17625.0],["1969-01-03",0.4881,0.4945,0.4881,0.4945,13395.0],["1969-01-06",0.4945,0.5008,0.4924,0.4924,15393.0],["1969-01-07",0.4924,0.4924,0.486,0.486,11163.0],["1969-01-08",0.486,0.4881,0.486,0.486,11750.0],["1969-01-09",0.486,0.4881,0.4839,0.486,7990.0],["1969-01-10",0.486,0.4881,0.4818,0.486,5053.0],["1969-01-13",0.486,0.486,0.4818,0.4818,8108.0],["1969-01-14",0.4818,0.486,0.4818,0.4839,6698.0],["1969-01-15",0.4839,0.486,0.4818,0.4818,5288.0],["1969-01-16",0.4818,0.486,0.4818,0.4839,8108.0],["1969-01-17",0.4839,0.4839,0.4776,0.4797,5993.0],["1969-01-20",0.4797,0.486,0.4776,0.4776,8813.0],["1969-01-21",0.4776,0.486,0.4776,0.4797,5170.0],["1969-01-22",0.4797,0.4839,0.4776,0.4776,7638.0],["1969-01-23",0.4776,0.4776,0.4734,0.4734,7520.0],["1969-01-24",0.4734,0.4734,0.4691,0.4691,9518.0],["1969-01-27",0.4691,0.4734,0.4628,0.4649,22090.0],["1969-01-28",0.4649,0.467,0.4607,0.4628,24558.0],["1969-01-29",0.4649,0.4712,0.4649,0.4649,15158.0],["1969-01-30",0.4734,0.4797,0.4734,0.4797,9283.0],["1969-01-31",0.4776,0.4776,0.4712,0.4755,6698.0],["1969-02-03",0.4755,0.4776,0.4734,0.4734,6463.0],["1969-02-04",0.4734,0.4797,0.467,0.4755,21855.0],["1969-02-05",0.4755,0.4776,0.4712,0.4712,4583.0],["1969-02-06",0.4734,0.4776,0.4734,0.4734,5640.0],["1969-02-07",0.4734,0.4839,0.4691,0.4691,15393.0],["1969-02-11",0.4691,0.4734,0.467,0.4712,9753.0],["1969-02-12",0.4712,0.4734,0.4712,0.4712,4700.0],["1969-02-13",0.4712,0.4755,0.4628,0.4691,18448.0],["1969-02-14",0.4691,0.4712,0.4649,0.4712,7168.0],["1969-02-17",0.4712,0.4734,0.467,0.4734,7990.0],["1969-02-18",0.4734,0.4734,0.4649,0.4691,14335.0],["1969-02-19",0.4691,0.4712,0.4628,0.4628,4935.0],["1969-02-20",0.4628,0.4649,0.4586,0.4628,46295.0],["1969-02-24",0.4628,0.4628,0.4565,0.4565,9048.0],["1969-02-25",0.4565,0.4607,0.4501,0.4501,29023.0],["1969-02-26",0.4501,0.4586,0.448,0.4565,5875.0],["1969-02-27",0.4565,0.4586,0.4522,0.4586,5875.0],["1969-02-28",0.4565,0.4565,0.4501,0.4501,6463.0],["1969-03-03",0.448,0.448,0.4438,0.448,8930.0],["1969-03-04",0.4501,0.4565,0.4501,0.4565,7403.0],["1969-03-05",0.4565,0.4586,0.4543,0.4543,4700.0],["1969-03-06",0.4543,0.4543,0.448,0.4543,9988.0],["1969-03-07",0.4501,0.4501,0.4438,0.4459,5758.0],["1969-03-10",0.4459,0.448,0.4417,0.4438,4700.0],["1969-03-11",0.4438,0.448,0.4438,0.4459,4348.0],["1969-03-12",0.4459,0.4522,0.4459,0.448,4818.0],["1969-03-13",0.448,0.4522,0.4438,0.4438,8343.0],["1969-03-14",0.4438,0.4522,0.4438,0.4459,5640.0],["1969-03-17",0.4459,0.4501,0.4417,0.4459,4583.0],["1969-03-18",0.4459,0.4522,0.4459,0.4501,3408.0],["1969-03-19",0.4497,0.4497,0.4454,0.4497,17508.0],["1969-03-20",0.4497,0.4518,0.4454,0.4475,6463.0],["1969-03-21",0.4475,0.4518,0.4454,0.4518,6933.0],["1969-03-24",0.4518,0.4518,0.4454,0.4497,4348.0],["1969-03-25",0.4497,0.4497,0.4454,0.4475,4230.0],["1969-03-26",0.4475,0.4497,0.4411,0.4497,9165.0],["1969-03-27",0.4475,0.4475,0.4454,0.4454,5875.0],["1969-03-28",0.4454,0.4475,0.4411,0.4433,5523.0],["1969-04-01",0.4433,0.4475,0.4411,0.4454,12573.0],["1969-04-02",0.4454,0.4475,0.4411,0.4411,5640.0],["1969-04-03",0.4411,0.4433,0.439,0.439,7050.0],["1969-04-07",0.439,0.4454,0.4368,0.4368,6815.0],["1969-04-08",0.439,0.4433,0.439,0.4411,5993.0],["1969-04-09",0.4411,0.4433,0.439,0.4411,6933.0],["1969-04-10",0.4411,0.4454,0.439,0.4433,13630.0],["1969-04-11",0.4433,0.4454,0.4411,0.4411,5758.0],["1969-04-14",0.4411,0.4475,0.4411,0.4454,5758.0],["1969-04-15",0.4433,0.4433,0.4368,0.4411,11163.0],["1969-04-16",0.4411,0.4433,0.439,0.439,7520.0],["1969-04-17",0.439,0.4433,0.439,0.439,9283.0],["1969-04-18",0.439,0.4475,0.439,0.4475,14570.0],["1969-04-21",0.4475,0.4497,0.4475,0.4475,5993.0],["1969-04-22",0.4475,0.4475,0.4411,0.4433,8813.0],["1969-04-23",0.4454,0.4475,0.4454,0.4475,9048.0],["1969-04-24",0.4475,0.4475,0.4454,0.4475,4818.0],["1969-04-25",0.4475,0.4475,0.4433,0.4454,4935.0],["1969-04-28",0.4454,0.4497,0.4411,0.4497,4465.0],["1969-04-29",0.4497,0.4497,0.4411,0.4454,6345.0],["1969-04-30",0.4454,0.4497,0.4433,0.4454,7755.0],["1969-05-01",0.4454,0.4497,0.4433,0.4454,4230.0],["1969-05-02",0.4454,0.4497,0.4433,0.4454,7990.0],["1969-05-05",0.4454,0.4497,0.4433,0.4454,7403.0],["1969-05-06",0.4454,0.4518,0.4454,0.4454,14335.0],["1969-05-07",0.4454,0.4475,0.4411,0.4475,12103.0],["1969-05-08",0.4475,0.4475,0.4433,0.4475,7403.0],["1969-05-09",0.4454,0.4454,0.4411,0.4433,5523.0],["1969-05-12",0.4433,0.4433,0.4368,0.4411,11045.0],["1969-05-13",0.4411,0.4454,0.4368,0.439,10928.0],["1969-05-14",0.439,0.4433,0.439,0.4433,5053.0],["1969-05-15",0.4433,0.4433,0.439,0.4411,5288.0],["1969-05-16",0.4411,0.4454,0.439,0.4411,6815.0],["1969-05-19",0.4411,0.4433,0.4368,0.439,5288.0],["1969-05-20",0.439,0.4433,0.4368,0.4411,4818.0],["1969-05-21",0.4411,0.4411,0.4368,0.439,6345.0],["1969-05-22",0.439,0.4411,0.4368,0.4368,5405.0],["1969-05-23",0.4368,0.4433,0.4368,0.4411,9870.0],["1969-05-26",0.4411,0.4433,0.4368,0.4433,4583.0],["1969-05-27",0.4433,0.4433,0.4368,0.4433,5758.0],["1969-05-28",0.4433,0.4433,0.4368,0.439,9988.0],["1969-05-29",0.439,0.4433,0.439,0.439,6580.0],["1969-06-02",0.439,0.439,0.4347,0.4368,8578.0],["1969-06-03",0.4368,0.4368,0.4326,0.4347,7403.0],["1969-06-04",0.4347,0.439,0.4326,0.4347,11163.0],["1969-06-05",0.4347,0.4368,0.4304,0.4326,7755.0],["1969-06-06",0.4326,0.4326,0.4283,0.4283,10575.0],["1969-06-09",0.4283,0.4368,0.4283,0.4304,21385.0],["1969-06-10",0.4304,0.4347,0.4283,0.4304,6933.0],["1969-06-11",0.4304,0.4347,0.4283,0.4304,7638.0],["1969-06-12",0.4304,0.4326,0.4283,0.4304,4818.0],["1969-06-13",0.4304,0.4347,0.4283,0.4326,8930.0],["1969-06-16",0.4326,0.4347,0.4283,0.4304,8108.0],["1969-06-17",0.4304,0.4326,0.4283,0.4304,9988.0],["1969-06-18",0.4304,0.4347,0.4304,0.4304,5170.0],["1969-06-19",0.4304,0.4326,0.4283,0.4304,5993.0],["1969-06-20",0.4343,0.4343,0.4256,0.4278,16450.0],["1969-06-23",0.4278,0.43,0.4191,0.4256,9635.0],["1969-06-24",0.4235,0.4235,0.4169,0.4191,11398.0],["1969-06-25",0.4191,0.4213,0.4169,0.4191,9518.0],["1969-06-26",0.4191,0.4213,0.4169,0.4213,3995.0],["1969-06-27",0.4213,0.4213,0.4191,0.4191,6580.0],["1969-06-30",0.4191,0.4191,0.4169,0.4191,8343.0],["1969-07-01",0.4191,0.4213,0.4169,0.4213,6345.0],["1969-07-02",0.4213,0.4235,0.4191,0.4235,9753.0],["1969-07-03",0.4256,0.4321,0.4256,0.4321,8108.0],["1969-07-07",0.4278,0.4278,0.4169,0.4191,21738.0],["1969-07-08",0.4191,0.4235,0.4191,0.4191,5523.0],["1969-07-09",0.4191,0.4256,0.4169,0.4191,11280.0],["1969-07-10",0.4191,0.4235,0.4169,0.4191,8813.0],["1969-07-11",0.4191,0.4213,0.4169,0.4191,7285.0],["1969-07-14",0.4191,0.4191,0.4148,0.4169,4818.0],["1969-07-15",0.4169,0.4191,0.4148,0.4148,8578.0],["1969-07-16",0.4148,0.4213,0.4148,0.4213,9165.0],["1969-07-17",0.4191,0.4191,0.4169,0.4169,6463.0],["1969-07-18",0.4169,0.4191,0.4148,0.4191,6110.0],["1969-07-22",0.4191,0.4213,0.4126,0.4148,5405.0],["1969-07-23",0.4148,0.4169,0.4126,0.4126,8225.0],["1969-07-24",0.4126,0.4148,0.4104,0.4104,10810.0],["1969-07-25",0.4104,0.4126,0.3996,0.3996,15393.0],["1969-07-28",0.3996,0.4017,0.3931,0.3974,11985.0],["1969-07-29",0.3974,0.3996,0.3952,0.3974,7285.0],["1969-07-30",0.3974,0.4017,0.3952,0.3996,11045.0],["1969-07-31",0.3996,0.4083,0.3996,0.4083,8343.0],["1969-08-01",0.4083,0.4126,0.4039,0.4126,13983.0],["1969-08-04",0.4126,0.4148,0.4061,0.4104,6345.0],["1969-08-05",0.4104,0.4126,0.4061,0.4061,6345.0],["1969-08-06",0.4061,0.4148,0.4061,0.4148,7285.0],["1969-08-07",0.4148,0.4148,0.4039,0.4061,9870.0],["1969-08-08",0.4061,0.4126,0.4017,0.4061,15863.0],["1969-08-11",0.4061,0.4061,0.3996,0.3996,5875.0],["1969-08-12",0.3996,0.4039,0.3952,0.3952,13395.0],["1969-08-13",0.3952,0.3974,0.3931,0.3952,9400.0],["1969-08-14",0.3952,0.3996,0.3931,0.3974,16098.0],["1969-08-15",0.3974,0.4061,0.3974,0.4039,4818.0],["1969-08-18",0.4039,0.4104,0.4017,0.4061,5758.0],["1969-08-19",0.4061,0.4104,0.4039,0.4039,9165.0],["1969-08-20",0.4039,0.4061,0.4017,0.4039,11280.0],["1969-08-21",0.4039,0.4061,0.3996,0.4017,6815.0],["1969-08-22",0.4017,0.4083,0.3996,0.3996,22208.0],["1969-08-25",0.3996,0.4083,0.3996,0.4083,6698.0],["1969-08-26",0.4061,0.4061,0.4017,0.4017,4348.0],["1969-08-27",0.4017,0.4061,0.3974,0.4061,11868.0],["1969-08-28",0.4039,0.4039,0.3996,0.4017,8695.0],["1969-08-29",0.4017,0.4061,0.4017,0.4017,7168.0],["1969-09-02",0.4039,0.4083,0.4039,0.4061,5053.0],["1969-09-03",0.4061,0.4061,0.3996,0.4061,7990.0],["1969-09-04",0.4061,0.4061,0.3996,0.4017,11985.0],["1969-09-05",0.4017,0.4104,0.3996,0.4061,6815.0],["1969-09-08",0.4061,0.4104,0.4039,0.4061,4700.0],["1969-09-09",0.4061,0.4104,0.4039,0.4039,6815.0],["1969-09-10",0.4039,0.4083,0.4017,0.4083,8460.0],["1969-09-11",0.4083,0.4083,0.3996,0.4083,6463.0],["1969-09-12",0.4083,0.4083,0.3996,0.4017,5875.0],["1969-09-15",0.4017,0.4061,0.4017,0.4017,11750.0],["1969-09-16",0.4017,0.4039,0.3996,0.4017,6228.0],["1969-09-17",0.3996,0.3996,0.3996,0.3996,10340.0],["1969-09-18",0.3996,0.4061,0.3996,0.4017,5758.0],["1969-09-19",0.4079,0.4079,0.3991,0.4079,11985.0],["1969-09-22",0.4079,0.4079,0.4013,0.4013,4583.0],["1969-09-23",0.4013,0.4035,0.3991,0.3991,7990.0],["1969-09-24",0.3991,0.4035,0.3969,0.3991,10105.0],["1969-09-25",0.3991,0.4035,0.3969,0.4013,8460.0],["1969-09-26",0.4013,0.4035,0.3969,0.4013,13513.0],["1969-09-29",0.4013,0.4013,0.3947,0.3969,9988.0],["1969-09-30",0.3969,0.3991,0.3969,0.3969,4700.0],["1969-10-01",0.3969,0.4035,0.3947,0.3969,7873.0],["1969-10-02",0.3969,0.4013,0.3947,0.3947,7520.0],["1969-10-03",0.3947,0.3991,0.3947,0.3969,7520.0],["1969-10-06",0.3969,0.3969,0.3925,0.3925,11280.0],["1969-10-07",0.3925,0.3947,0.3903,0.3903,9753.0],["1969-10-08",0.3903,0.3925,0.3881,0.3925,7990.0],["1969-10-09",0.3925,0.3969,0.3903,0.3947,7755.0],["1969-10-10",0.3947,0.3969,0.3925,0.3969,6815.0],["1969-10-13",0.3969,0.3991,0.3925,0.3947,6345.0],["1969-10-14",0.3947,0.4013,0.3947,0.3991,11163.0],["1969-10-15",0.3991,0.4013,0.3969,0.3969,11750.0],["1969-10-16",0.3969,0.4013,0.3969,0.3969,6815.0],["1969-10-17",0.3969,0.4057,0.3969,0.4057,13748.0],["1969-10-20",0.4057,0.4123,0.4013,0.4123,13160.0],["1969-10-21",0.4123,0.4211,0.4101,0.4145,18213.0],["1969-10-22",0.4145,0.43,0.4123,0.4278,21855.0],["1969-10-23",0.4278,0.4344,0.4234,0.4278,11045.0],["1969-10-24",0.4278,0.4278,0.4167,0.4234,7050.0],["1969-10-27",0.4234,0.4234,0.4167,0.4189,3643.0],["1969-10-28",0.4189,0.4211,0.4145,0.4145,6228.0],["1969-10-29",0.4145,0.4189,0.4145,0.4145,4583.0],["1969-10-30",0.4145,0.4278,0.4145,0.4189,12925.0],["1969-10-31",0.4211,0.4256,0.4211,0.4256,5053.0],["1969-11-03",0.4234,0.4234,0.4167,0.4234,6110.0],["1969-11-04",0.4234,0.4256,0.4167,0.4189,6933.0],["1969-11-05",0.4189,0.4234,0.4189,0.4234,7168.0],["1969-11-06",0.4234,0.4234,0.4167,0.4211,6933.0],["1969-11-07",0.4211,0.43,0.4167,0.4211,6580.0],["1969-11-10",0.4211,0.4256,0.4167,0.4167,7755.0],["1969-11-11",0.4167,0.4234,0.4145,0.4145,7520.0],["1969-11-12",0.4145,0.4211,0.4079,0.4167,8695.0],["1969-11-13",0.4167,0.4189,0.4079,0.4123,5993.0],["1969-11-14",0.4123,0.4189,0.4123,0.4145,10105.0],["1969-11-17",0.4145,0.4167,0.4079,0.4101,10575.0],["1969-11-18",0.4101,0.4123,0.4079,0.4079,8225.0],["1969-11-19",0.4079,0.4079,0.4013,0.4013,10810.0],["1969-11-20",0.4013,0.4079,0.3991,0.4035,8578.0],["1969-11-21",0.4035,0.4035,0.3991,0.3991,7168.0],["1969-11-24",0.3991,0.4013,0.3903,0.3903,17155.0],["1969-11-25",0.3903,0.3969,0.3903,0.3925,10340.0],["1969-11-26",0.3925,0.3991,0.3903,0.3947,6580.0],["1969-11-28",0.3947,0.3991,0.3903,0.3947,7050.0],["1969-12-01",0.3947,0.3969,0.3903,0.3903,7990.0],["1969-12-02",0.3903,0.3947,0.3903,0.3903,10693.0],["1969-12-03",0.3903,0.3925,0.3881,0.3881,16098.0],["1969-12-04",0.3881,0.3903,0.3837,0.3859,15745.0],["1969-12-05",0.3859,0.3947,0.3859,0.3859,15745.0],["1969-12-08",0.3859,0.3903,0.3748,0.3748,13395.0],["1969-12-09",0.3748,0.3815,0.3704,0.3704,16568.0],["1969-12-10",0.3704,0.377,0.366,0.3704,13630.0],["1969-12-11",0.3704,0.3793,0.3704,0.3726,10928.0],["1969-12-12",0.3726,0.3881,0.3682,0.3793,13278.0],["1969-12-15",0.3788,0.3788,0.3631,0.3631,19388.0],["1969-12-16",0.3676,0.3721,0.3676,0.3676,16920.0],["1969-12-17",0.3676,0.3788,0.3631,0.3698,16568.0],["1969-12-18",0.3698,0.3766,0.3676,0.3766,13395.0],["1969-12-19",0.3788,0.3923,0.3788,0.3878,17625.0],["1969-12-22",0.3878,0.39,0.381,0.381,14100.0],["1969-12-23",0.381,0.3855,0.3788,0.3788,18565.0],["1969-12-24",0.3788,0.381,0.3766,0.3766,12338.0],["1969-12-26",0.3766,0.381,0.3743,0.381,8343.0],["1969-12-29",0.381,0.381,0.3721,0.3721,18095.0],["1969-12-30",0.3721,0.3833,0.3698,0.3788,24910.0],["1969-12-31",0.3788,0.3878,0.3766,0.3833,24440.0],["1970-01-02",0.3855,0.399,0.3855,0.399,7520.0],["1970-01-05",0.399,0.4102,0.399,0.4079,4700.0],["1970-01-06",0.4079,0.4124,0.4079,0.4079,13043.0],["1970-01-07",0.4079,0.4124,0.4057,0.4079,10105.0],["1970-01-08",0.4079,0.4147,0.4079,0.4147,7168.0],["1970-01-09",0.4147,0.4169,0.4102,0.4147,4700.0],["1970-01-12",0.4147,0.4169,0.4079,0.4147,7050.0],["1970-01-13",0.4147,0.4169,0.4057,0.4124,9283.0],["1970-01-14",0.4102,0.4102,0.4057,0.4057,3878.0],["1970-01-15",0.4057,0.4102,0.4035,0.4079,8813.0],["1970-01-16",0.4035,0.4035,0.3967,0.399,5993.0],["1970-01-19",0.399,0.399,0.3945,0.3945,6580.0],["1970-01-20",0.3945,0.3967,0.3878,0.3923,8460.0],["1970-01-21",0.3923,0.399,0.39,0.3945,5170.0],["1970-01-22",0.3945,0.399,0.3945,0.3945,6345.0],["1970-01-23",0.3945,0.3967,0.3855,0.39,6228.0],["1970-01-26",0.39,0.3923,0.3833,0.3855,6110.0],["1970-01-27",0.3855,0.3945,0.3833,0.3833,7168.0],["1970-01-28",0.3855,0.3945,0.3855,0.3878,6698.0],["1970-01-29",0.3878,0.3923,0.3788,0.381,13278.0],["1970-01-30",0.381,0.3833,0.3788,0.3833,4348.0],["1970-02-02",0.3833,0.39,0.381,0.3855,7990.0],["1970-02-03",0.3855,0.39,0.3833,0.3855,6110.0],["1970-02-04",0.3855,0.3945,0.3855,0.39,6815.0],["1970-02-05",0.39,0.3967,0.3878,0.3923,5053.0],["1970-02-06",0.3923,0.3923,0.3878,0.3923,5640.0],["1970-02-09",0.3923,0.3945,0.3878,0.3878,5288.0],["1970-02-10",0.3878,0.39,0.3855,0.3855,6228.0],["1970-02-11",0.3855,0.39,0.3833,0.39,4700.0],["1970-02-12",0.39,0.4035,0.3855,0.4035,7990.0],["1970-02-13",0.399,0.399,0.3878,0.39,10810.0],["1970-02-16",0.39,0.3945,0.3878,0.39,4113.0],["1970-02-17",0.39,0.3967,0.39,0.3945,3408.0],["1970-02-18",0.3967,0.4012,0.3967,0.4012,1998.0],["1970-02-19",0.4012,0.4035,0.399,0.399,2820.0],["1970-02-20",0.399,0.4057,0.3967,0.399,6228.0],["1970-02-24",0.399,0.4012,0.3945,0.3967,4818.0],["1970-02-25",0.3967,0.4012,0.3945,0.4012,9400.0],["1970-02-26",0.4012,0.4012,0.3967,0.399,6580.0],["1970-02-27",0.399,0.4079,0.3967,0.4057,6345.0],["1970-03-02",0.4057,0.4079,0.399,0.4012,8343.0],["1970-03-03",0.4035,0.4147,0.4035,0.4147,9518.0],["1970-03-04",0.4147,0.4192,0.4079,0.4147,8930.0],["1970-03-05",0.4147,0.4214,0.4124,0.4192,6933.0],["1970-03-06",0.4192,0.4214,0.4169,0.4192,4583.0],["1970-03-09",0.4192,0.4192,0.4102,0.4102,5758.0],["1970-03-10",0.4102,0.4169,0.4102,0.4147,5170.0],["1970-03-11",0.4147,0.4147,0.3945,0.4057,41478.0],["1970-03-12",0.4035,0.4035,0.3945,0.399,3525.0],["1970-03-13",0.399,0.4012,0.39,0.3967,6345.0],["1970-03-16",0.3967,0.4012,0.3923,0.4012,5405.0],["1970-03-17",0.4012,0.4012,0.3967,0.3967,3643.0],["1970-03-18",0.3967,0.4057,0.3945,0.4035,8578.0],["1970-03-19",0.4012,0.4012,0.3967,0.4012,5170.0],["1970-03-20",0.4008,0.4008,0.3962,0.3962,2820.0],["1970-03-23",0.3962,0.4008,0.3962,0.3985,3995.0],["1970-03-24",0.3985,0.403,0.3962,0.403,4935.0],["1970-03-25",0.403,0.419,0.4008,0.4167,9518.0],["1970-03-26",0.4167,0.419,0.4144,0.4167,5053.0],["1970-03-30",0.4167,0.4167,0.4053,0.4053,7520.0],["1970-03-31",0.4053,0.4122,0.403,0.4053,5875.0],["1970-04-01",0.4053,0.4122,0.403,0.403,7285.0],["1970-04-02",0.403,0.4099,0.403,0.4053,4348.0],["1970-04-03",0.4053,0.4122,0.403,0.4076,5053.0],["1970-04-06",0.4076,0.4076,0.3985,0.4053,14570.0],["1970-04-07",0.4053,0.4053,0.3985,0.403,5758.0],["1970-04-08",0.403,0.4076,0.3985,0.4076,6463.0],["1970-04-09",0.4076,0.4099,0.403,0.4053,4935.0],["1970-04-10",0.4053,0.4122,0.4053,0.4122,3643.0],["1970-04-13",0.4122,0.4122,0.4053,0.4053,5405.0],["1970-04-14",0.4053,0.4076,0.4008,0.4008,7873.0],["1970-04-15",0.4008,0.4099,0.4008,0.403,8813.0],["1970-04-16",0.403,0.4076,0.4008,0.4008,5053.0],["1970-04-17",0.4008,0.4076,0.3985,0.403,5405.0],["1970-04-20",0.403,0.4053,0.3985,0.4053,5053.0],["1970-04-21",0.4053,0.4053,0.3962,0.3985,3290.0],["1970-04-22",0.3985,0.3985,0.3917,0.3962,8695.0],["1970-04-23",0.3917,0.3917,0.3825,0.3871,12808.0],["1970-04-24",0.3871,0.3894,0.3666,0.3757,40068.0],["1970-04-27",0.378,0.3848,0.378,0.3803,7050.0],["1970-04-28",0.3803,0.3871,0.3712,0.3734,9988.0],["1970-04-29",0.3734,0.3803,0.3689,0.3734,18683.0],["1970-04-30",0.3734,0.3803,0.3734,0.378,7168.0],["1970-05-01",0.378,0.378,0.3734,0.3757,4113.0],["1970-05-04",0.3757,0.3803,0.3734,0.3757,7638.0],["1970-05-05",0.3757,0.3757,0.3712,0.3734,5288.0],["1970-05-06",0.3734,0.378,0.3734,0.3757,5288.0],["1970-05-07",0.3757,0.378,0.3712,0.3734,12455.0],["1970-05-08",0.3734,0.3734,0.3666,0.3712,6580.0],["1970-05-11",0.3712,0.3712,0.3666,0.3712,3643.0],["1970-05-12",0.3712,0.3712,0.3666,0.3666,11163.0],["1970-05-13",0.3666,0.3689,0.3643,0.3643,9048.0],["1970-05-14",0.3643,0.3712,0.3643,0.3689,7285.0],["1970-05-15",0.3689,0.3712,0.3643,0.3689,9283.0],["1970-05-18",0.3689,0.3734,0.3666,0.3666,8578.0],["1970-05-19",0.3666,0.3689,0.3643,0.3666,8108.0],["1970-05-20",0.3666,0.3666,0.3598,0.3621,37013.0],["1970-05-21",0.3621,0.3621,0.3529,0.3598,17625.0],["1970-05-22",0.3575,0.3575,0.3507,0.3552,16333.0],["1970-05-25",0.3507,0.3507,0.3461,0.3484,16215.0],["1970-05-26",0.3461,0.3461,0.337,0.3461,21973.0],["1970-05-27",0.3461,0.3507,0.3393,0.3484,20210.0],["1970-05-28",0.3484,0.3575,0.3461,0.3529,21033.0],["1970-05-29",0.3529,0.3621,0.3529,0.3621,26203.0],["1970-06-01",0.3621,0.3666,0.3598,0.3643,16098.0],["1970-06-02",0.3643,0.3689,0.3643,0.3666,17038.0],["1970-06-03",0.3666,0.3666,0.3598,0.3621,14688.0],["1970-06-04",0.3621,0.3621,0.3484,0.3507,16803.0],["1970-06-05",0.3484,0.3484,0.3279,0.337,90123.0],["1970-06-08",0.337,0.3393,0.3325,0.3347,16568.0],["1970-06-09",0.3347,0.3347,0.3302,0.3325,17390.0],["1970-06-10",0.3325,0.3325,0.3279,0.3302,19035.0],["1970-06-11",0.3302,0.3302,0.3279,0.3302,17508.0],["1970-06-12",0.3302,0.3302,0.3279,0.3302,9283.0],["1970-06-15",0.3302,0.3325,0.3279,0.3325,15158.0],["1970-06-16",0.3325,0.3347,0.3302,0.3325,20445.0],["1970-06-17",0.3325,0.337,0.3325,0.3347,13865.0],["1970-06-18",0.3347,0.337,0.3325,0.3347,13630.0],["1970-06-19",0.3412,0.3412,0.3366,0.3389,8225.0],["1970-06-22",0.3389,0.3412,0.3366,0.3389,6698.0],["1970-06-23",0.3389,0.3389,0.3366,0.3366,7168.0],["1970-06-24",0.3366,0.3412,0.3366,0.3389,7403.0],["1970-06-25",0.3389,0.3389,0.3343,0.3366,6815.0],["1970-06-26",0.3366,0.3366,0.3319,0.3319,14100.0],["1970-06-29",0.3319,0.3343,0.3273,0.3296,8225.0],["1970-06-30",0.3296,0.3296,0.325,0.3273,8460.0],["1970-07-01",0.3273,0.3273,0.3227,0.3273,13278.0],["1970-07-02",0.325,0.325,0.3227,0.3227,9400.0],["1970-07-06",0.3227,0.325,0.3203,0.325,13983.0],["1970-07-07",0.325,0.325,0.318,0.3227,10223.0],["1970-07-08",0.3227,0.3296,0.3203,0.3296,16920.0],["1970-07-09",0.3296,0.3296,0.325,0.3296,22325.0],["1970-07-10",0.3296,0.3296,0.325,0.3273,28200.0],["1970-07-13",0.3273,0.3296,0.3227,0.325,43475.0],["1970-07-14",0.325,0.325,0.3203,0.325,66623.0],["1970-07-15",0.325,0.3273,0.3227,0.3273,113270.0],["1970-07-16",0.3273,0.3296,0.325,0.3296,52993.0],["1970-07-17",0.3296,0.3319,0.3273,0.3296,56165.0],["1970-07-20",0.3296,0.3319,0.3273,0.3273,58515.0],["1970-07-21",0.3273,0.3296,0.325,0.325,29845.0],["1970-07-22",0.325,0.325,0.3227,0.325,39363.0],["1970-07-23",0.325,0.325,0.3227,0.325,19035.0],["1970-07-24",0.325,0.325,0.3203,0.325,28905.0],["1970-07-27",0.325,0.3273,0.3227,0.3273,17155.0],["1970-07-28",0.3273,0.3296,0.325,0.3296,14688.0],["1970-07-29",0.3296,0.3296,0.325,0.3273,18095.0],["1970-07-30",0.3273,0.3273,0.325,0.3273,9165.0],["1970-07-31",0.3273,0.3273,0.325,0.3273,14453.0],["1970-08-03",0.3273,0.3296,0.325,0.3273,10223.0],["1970-08-04",0.3273,0.3296,0.3227,0.3273,17743.0],["1970-08-05",0.3273,0.3296,0.325,0.3296,6110.0],["1970-08-06",0.3296,0.3296,0.325,0.3273,9870.0],["1970-08-07",0.3273,0.3296,0.325,0.325,10105.0],["1970-08-10",0.325,0.3296,0.325,0.3296,11750.0],["1970-08-11",0.3296,0.3296,0.325,0.3273,8813.0],["1970-08-12",0.3273,0.3296,0.3273,0.3273,8225.0],["1970-08-13",0.3273,0.3296,0.325,0.325,12220.0],["1970-08-14",0.325,0.3273,0.325,0.3273,8930.0],["1970-08-17",0.3273,0.3296,0.3273,0.3273,9283.0],["1970-08-18",0.3273,0.3296,0.325,0.325,11398.0],["1970-08-19",0.325,0.3296,0.325,0.3273,10928.0],["1970-08-20",0.3273,0.3319,0.3273,0.3273,14923.0],["1970-08-21",0.3273,0.3296,0.3273,0.3273,16333.0],["1970-08-24",0.3273,0.3319,0.3273,0.3319,31255.0],["1970-08-25",0.3319,0.3343,0.3296,0.3319,14453.0],["1970-08-26",0.3319,0.3343,0.3296,0.3343,15980.0],["1970-08-27",0.3343,0.3343,0.3296,0.3343,9635.0],["1970-08-28",0.3343,0.3343,0.3273,0.3319,38188.0],["1970-08-31",0.3319,0.3343,0.3319,0.3343,11398.0],["1970-09-01",0.3343,0.3343,0.3296,0.3296,19270.0],["1970-09-02",0.3296,0.3343,0.3296,0.3343,8813.0],["1970-09-03",0.3343,0.3343,0.3296,0.3343,14805.0],["1970-09-04",0.3343,0.3343,0.3296,0.3296,16333.0],["1970-09-08",0.3296,0.3343,0.3296,0.3343,14335.0],["1970-09-09",0.3343,0.3366,0.3319,0.3343,18095.0],["1970-09-10",0.3343,0.3366,0.3319,0.3343,14688.0],["1970-09-11",0.3343,0.3389,0.3343,0.3389,15628.0],["1970-09-14",0.3389,0.3389,0.3343,0.3389,10810.0],["1970-09-15",0.3389,0.3389,0.3343,0.3343,12925.0],["1970-09-16",0.3343,0.3366,0.3343,0.3366,13630.0],["1970-09-17",0.3366,0.3412,0.3366,0.3412,8813.0],["1970-09-18",0.3412,0.3436,0.3366,0.3412,11398.0],["1970-09-21",0.3412,0.3436,0.3389,0.3412,16568.0],["1970-09-22",0.3412,0.3436,0.3389,0.3389,16568.0],["1970-09-23",0.3412,0.3459,0.3412,0.3436,18448.0],["1970-09-24",0.3436,0.3482,0.3436,0.3482,18448.0],["1970-09-25",0.3477,0.3477,0.343,0.3477,18918.0],["1970-09-28",0.3477,0.3501,0.3454,0.3454,10575.0],["1970-09-29",0.3454,0.3477,0.3454,0.3477,13983.0],["1970-09-30",0.3477,0.3477,0.343,0.3477,13983.0],["1970-10-01",0.3477,0.3477,0.3454,0.3454,6933.0],["1970-10-02",0.3454,0.3477,0.3406,0.343,23970.0],["1970-10-05",0.343,0.3477,0.343,0.3454,25850.0],["1970-10-06",0.3454,0.3454,0.3406,0.3406,15393.0],["1970-10-07",0.3406,0.3454,0.3406,0.343,11750.0],["1970-10-08",0.343,0.3454,0.343,0.343,10458.0],["1970-10-09",0.343,0.3454,0.343,0.343,8930.0],["1970-10-12",0.343,0.3454,0.343,0.343,11280.0],["1970-10-13",0.343,0.3477,0.343,0.343,7755.0],["1970-10-14",0.343,0.3454,0.343,0.3454,4113.0],["1970-10-15",0.3454,0.3454,0.3406,0.3406,13395.0],["1970-10-16",0.3406,0.3454,0.3406,0.3406,7285.0],["1970-10-19",0.3406,0.3454,0.3406,0.343,15510.0],["1970-10-20",0.343,0.3477,0.3406,0.3454,11280.0],["1970-10-21",0.3454,0.3477,0.343,0.343,8695.0],["1970-10-22",0.343,0.3454,0.3406,0.343,9518.0],["1970-10-23",0.343,0.3454,0.3406,0.3406,8343.0],["1970-10-26",0.3406,0.3454,0.3406,0.3406,14453.0],["1970-10-27",0.3406,0.343,0.3406,0.343,15393.0],["1970-10-28",0.343,0.343,0.3406,0.343,27025.0],["1970-10-29",0.343,0.343,0.3383,0.3383,8578.0],["1970-10-30",0.3383,0.3406,0.3359,0.3406,8813.0],["1970-11-02",0.3406,0.3406,0.3383,0.3406,8578.0],["1970-11-03",0.3406,0.343,0.3383,0.3406,5993.0],["1970-11-04",0.3406,0.343,0.3383,0.3383,7873.0],["1970-11-05",0.3383,0.3406,0.3359,0.3383,12455.0],["1970-11-06",0.3383,0.3406,0.3359,0.3383,17390.0],["1970-11-09",0.3383,0.343,0.3383,0.3406,16215.0],["1970-11-10",0.3406,0.343,0.3383,0.3406,20563.0],["1970-11-11",0.3454,0.3501,0.3454,0.3454,15745.0],["1970-11-12",0.3454,0.3501,0.3454,0.3454,8813.0],["1970-11-13",0.3454,0.3477,0.343,0.3454,10105.0],["1970-11-16",0.3454,0.3477,0.343,0.3477,7168.0],["1970-11-17",0.3477,0.3501,0.343,0.3454,8695.0],["1970-11-18",0.3454,0.3477,0.3454,0.3477,6698.0],["1970-11-19",0.3477,0.3501,0.3454,0.3477,6463.0],["1970-11-20",0.3477,0.3501,0.3477,0.3477,9283.0],["1970-11-23",0.3477,0.3525,0.3477,0.3525,10575.0],["1970-11-24",0.3525,0.3572,0.3477,0.3548,15275.0],["1970-11-25",0.3548,0.3643,0.3548,0.3619,15628.0],["1970-11-27",0.3619,0.3761,0.3619,0.3761,12690.0],["1970-11-30",0.3761,0.3903,0.3714,0.3832,24558.0],["1970-12-01",0.3832,0.3879,0.3785,0.3832,23735.0],["1970-12-02",0.3832,0.3856,0.3737,0.3832,15980.0],["1970-12-03",0.3832,0.3832,0.3785,0.3832,21503.0],["1970-12-04",0.3832,0.3856,0.3808,0.3832,12690.0],["1970-12-07",0.3832,0.3903,0.3832,0.3903,19153.0],["1970-12-08",0.3903,0.3927,0.3879,0.3927,14100.0],["1970-12-09",0.3927,0.3927,0.3879,0.3903,15745.0],["1970-12-10",0.3903,0.3927,0.3879,0.3879,13748.0],["1970-12-11",0.3879,0.3879,0.3832,0.3856,16568.0],["1970-12-14",0.3899,0.3899,0.3827,0.3851,15393.0],["1970-12-15",0.3851,0.3851,0.3803,0.3827,9283.0],["1970-12-16",0.3827,0.3851,0.3803,0.3827,9400.0],["1970-12-17",0.3827,0.3851,0.3779,0.3803,16333.0],["1970-12-18",0.3803,0.3851,0.3803,0.3827,10223.0],["1970-12-21",0.3827,0.3851,0.3803,0.3803,13278.0],["1970-12-22",0.3803,0.3851,0.3803,0.3803,20093.0],["1970-12-23",0.3827,0.3875,0.3827,0.3875,22560.0],["1970-12-24",0.3875,0.3923,0.3827,0.3923,11750.0],["1970-12-28",0.3923,0.3923,0.3875,0.3899,9753.0],["1970-12-29",0.3923,0.4019,0.3923,0.3971,15393.0],["1970-12-30",0.3971,0.4092,0.3971,0.4067,23030.0],["1970-12-31",0.4092,0.4332,0.4092,0.4332,29728.0],["1971-01-04",0.4308,0.4308,0.4212,0.4284,15158.0],["1971-01-05",0.4284,0.4284,0.4188,0.4284,10105.0],["1971-01-06",0.4284,0.4308,0.426,0.4308,15158.0],["1971-01-07",0.4308,0.4308,0.4236,0.4284,13278.0],["1971-01-08",0.4284,0.4284,0.4236,0.426,14218.0],["1971-01-11",0.426,0.4284,0.4236,0.4284,14100.0],["1971-01-12",0.4284,0.4332,0.426,0.4332,14218.0],["1971-01-13",0.4332,0.4356,0.4308,0.4356,15628.0],["1971-01-14",0.4356,0.438,0.4308,0.4332,11633.0],["1971-01-15",0.4332,0.438,0.4332,0.4332,23500.0],["1971-01-18",0.4356,0.4404,0.4356,0.438,22090.0],["1971-01-19",0.438,0.4501,0.438,0.4453,33723.0],["1971-01-20",0.4453,0.4501,0.4428,0.4453,13630.0],["1971-01-21",0.4428,0.4428,0.4356,0.4428,15158.0],["1971-01-22",0.4404,0.4404,0.4308,0.4308,14805.0],["1971-01-25",0.4308,0.4308,0.4236,0.4284,22443.0],["1971-01-26",0.4284,0.4284,0.4212,0.4236,21973.0],["1971-01-27",0.4236,0.4284,0.4188,0.4212,13983.0],["1971-01-28",0.4212,0.426,0.4212,0.4236,13630.0],["1971-01-29",0.4236,0.426,0.4188,0.4188,12220.0],["1971-02-01",0.4188,0.426,0.4188,0.4212,11985.0],["1971-02-02",0.4236,0.4284,0.4236,0.426,12690.0],["1971-02-03",0.426,0.426,0.4188,0.4236,18095.0],["1971-02-04",0.4236,0.4284,0.4188,0.426,14218.0],["1971-02-05",0.426,0.426,0.4212,0.4236,10928.0],["1971-02-08",0.4236,0.4284,0.4236,0.4284,12103.0],["1971-02-09",0.4284,0.4308,0.4236,0.426,10693.0],["1971-02-10",0.426,0.4332,0.426,0.4332,10223.0],["1971-02-11",0.4332,0.4332,0.4284,0.4284,7520.0],["1971-02-12",0.4284,0.4308,0.4284,0.4308,6815.0],["1971-02-16",0.4332,0.4404,0.4332,0.438,11750.0],["1971-02-17",0.438,0.4477,0.438,0.4477,32313.0],["1971-02-18",0.4477,0.4477,0.438,0.438,18448.0],["1971-02-19",0.4356,0.4356,0.4284,0.4284,19505.0],["1971-02-22",0.4284,0.4308,0.4236,0.4236,12925.0],["1971-02-23",0.4236,0.426,0.4164,0.4188,15393.0],["1971-02-24",0.4188,0.4212,0.414,0.4188,22090.0],["1971-02-25",0.4188,0.4212,0.4164,0.4188,9988.0],["1971-02-26",0.4188,0.4236,0.4164,0.4212,10340.0],["1971-03-01",0.4212,0.4236,0.4164,0.4164,10223.0],["1971-03-02",0.4164,0.4212,0.4116,0.4188,10458.0],["1971-03-03",0.4188,0.4212,0.414,0.4188,5758.0],["1971-03-04",0.4188,0.4236,0.4164,0.4212,7520.0],["1971-03-05",0.4236,0.4308,0.4236,0.4236,7755.0],["1971-03-08",0.4236,0.4308,0.4236,0.4284,11045.0],["1971-03-09",0.4284,0.4308,0.426,0.4284,9870.0],["1971-03-10",0.4284,0.4308,0.426,0.426,5053.0],["1971-03-11",0.426,0.4284,0.4236,0.4236,13748.0],["1971-03-12",0.4236,0.4284,0.4236,0.4284,10105.0],["1971-03-15",0.4284,0.4308,0.4236,0.4308,13748.0],["1971-03-16",0.4308,0.4308,0.4236,0.4236,14218.0],["1971-03-17",0.4236,0.4284,0.4236,0.4284,10340.0],["1971-03-18",0.4284,0.4284,0.4236,0.4284,12690.0],["1971-03-19",0.4304,0.4304,0.4255,0.4279,10928.0],["1971-03-22",0.4279,0.4279,0.4206,0.4206,11868.0],["1971-03-23",0.4206,0.4255,0.4206,0.4206,11633.0],["1971-03-24",0.4206,0.4255,0.4206,0.423,10105.0],["1971-03-25",0.423,0.4255,0.4206,0.423,12455.0],["1971-03-26",0.423,0.4279,0.423,0.4255,15158.0],["1971-03-29",0.4255,0.4255,0.423,0.4255,9048.0],["1971-03-30",0.4255,0.4255,0.4206,0.4206,12925.0],["1971-03-31",0.423,0.4279,0.423,0.423,9753.0],["1971-04-01",0.423,0.4255,0.4206,0.423,10223.0],["1971-04-02",0.423,0.423,0.4132,0.4181,25615.0],["1971-04-05",0.4181,0.4206,0.4132,0.4206,14100.0],["1971-04-06",0.4206,0.4206,0.4157,0.4181,11398.0],["1971-04-07",0.4181,0.4255,0.4157,0.4255,11750.0],["1971-04-08",0.4255,0.4255,0.4206,0.423,12455.0],["1971-04-12",0.423,0.4279,0.423,0.4279,11985.0],["1971-04-13",0.4279,0.4279,0.423,0.4255,15980.0],["1971-04-14",0.4255,0.4304,0.423,0.423,18565.0],["1971-04-15",0.423,0.4255,0.423,0.423,15980.0],["1971-04-16",0.423,0.4279,0.423,0.4279,9518.0],["1971-04-19",0.4279,0.4304,0.423,0.423,20445.0],["1971-04-20",0.423,0.4279,0.423,0.4255,12455.0],["1971-04-21",0.4255,0.4279,0.4255,0.4255,10340.0],["1971-04-22",0.4255,0.4279,0.4255,0.4255,15980.0],["1971-04-23",0.4255,0.4279,0.423,0.4279,13043.0],["1971-04-26",0.4279,0.4304,0.4255,0.4304,11633.0],["1971-04-27",0.4304,0.4304,0.4255,0.4279,6580.0],["1971-04-28",0.4279,0.4304,0.4255,0.4255,11985.0],["1971-04-29",0.4255,0.4279,0.4255,0.4255,22208.0],["1971-04-30",0.4255,0.4279,0.4206,0.423,34663.0],["1971-05-03",0.423,0.4255,0.4181,0.423,7050.0],["1971-05-04",0.423,0.4255,0.4206,0.423,6580.0],["1971-05-05",0.423,0.4255,0.423,0.4255,5875.0],["1971-05-06",0.4255,0.4255,0.4206,0.4206,5875.0],["1971-05-07",0.4206,0.4255,0.4206,0.4206,6933.0],["1971-05-10",0.4206,0.423,0.4181,0.4181,10458.0],["1971-05-11",0.4181,0.4255,0.4157,0.423,5993.0],["1971-05-12",0.423,0.423,0.4206,0.4206,6228.0],["1971-05-13",0.4206,0.423,0.4157,0.4157,8695.0],["1971-05-14",0.4157,0.4206,0.4132,0.4132,9988.0],["1971-05-17",0.4132,0.4157,0.4108,0.4108,13513.0],["1971-05-18",0.4108,0.4157,0.4108,0.4157,12690.0],["1971-05-19",0.4157,0.4181,0.4132,0.4132,11398.0],["1971-05-20",0.4132,0.4181,0.4132,0.4181,5053.0],["1971-05-21",0.4181,0.4181,0.4132,0.4157,10810.0],["1971-05-24",0.4157,0.4181,0.4108,0.4108,12573.0],["1971-05-25",0.4108,0.4132,0.4059,0.4084,12338.0],["1971-05-26",0.4084,0.4084,0.401,0.401,11163.0],["1971-05-27",0.401,0.4035,0.3912,0.401,16920.0],["1971-05-28",0.401,0.401,0.3912,0.3961,11985.0],["1971-06-01",0.3961,0.3986,0.3937,0.3961,11163.0],["1971-06-02",0.3961,0.3986,0.3937,0.3986,10810.0],["1971-06-03",0.3986,0.3986,0.3937,0.3937,5523.0],["1971-06-04",0.3937,0.3961,0.3912,0.3912,15040.0],["1971-06-07",0.3912,0.3961,0.3912,0.3937,6228.0],["1971-06-08",0.3937,0.3937,0.3912,0.3912,10693.0],["1971-06-09",0.3912,0.3937,0.3888,0.3888,21503.0],["1971-06-10",0.3888,0.3912,0.3888,0.3912,8930.0],["1971-06-11",0.3912,0.3912,0.3888,0.3912,7050.0],["1971-06-14",0.3912,0.3937,0.3864,0.3864,9635.0],["1971-06-15",0.3864,0.3912,0.3864,0.3912,13983.0],["1971-06-16",0.3907,0.3907,0.3883,0.3907,7873.0],["1971-06-17",0.3907,0.3907,0.3883,0.3883,74143.0],["1971-06-18",0.3883,0.3883,0.3883,0.3883,25380.0],["1971-06-21",0.3883,0.3982,0.3883,0.3883,30668.0],["1971-06-22",0.3883,0.3907,0.3883,0.3907,35955.0],["1971-06-23",0.3883,0.3883,0.3808,0.3808,109628.0],["1971-06-24",0.3833,0.3883,0.3833,0.3883,65448.0],["1971-06-25",0.3883,0.3883,0.3833,0.3858,18330.0],["1971-06-28",0.3858,0.3907,0.3858,0.3883,22560.0],["1971-06-29",0.3883,0.3932,0.3883,0.3907,18095.0],["1971-06-30",0.3907,0.3957,0.3883,0.3957,40538.0],["1971-07-01",0.3957,0.3957,0.3907,0.3932,28435.0],["1971-07-02",0.3932,0.3957,0.3907,0.3932,16450.0],["1971-07-06",0.3932,0.3982,0.3932,0.3982,17273.0],["1971-07-07",0.3982,0.3982,0.3932,0.3932,21620.0],["1971-07-08",0.3932,0.3982,0.3932,0.3982,14453.0],["1971-07-09",0.3982,0.3982,0.3932,0.3957,16685.0],["1971-07-12",0.3957,0.3982,0.3932,0.3982,14923.0],["1971-07-13",0.3982,0.3982,0.3932,0.3957,20210.0],["1971-07-14",0.3957,0.3982,0.3957,0.3982,12690.0],["1971-07-15",0.3982,0.3982,0.3957,0.3982,23265.0],["1971-07-16",0.3982,0.4032,0.3982,0.4007,21503.0],["1971-07-19",0.4007,0.4032,0.4007,0.4032,13043.0],["1971-07-20",0.4032,0.4032,0.4007,0.4032,17273.0],["1971-07-21",0.4032,0.4032,0.3982,0.3982,19035.0],["1971-07-22",0.3982,0.4032,0.3982,0.4007,16568.0],["1971-07-23",0.4007,0.4032,0.3982,0.4007,16098.0],["1971-07-26",0.4007,0.4057,0.4007,0.4032,12338.0],["1971-07-27",0.4032,0.4082,0.4032,0.4032,14335.0],["1971-07-28",0.4032,0.4082,0.4032,0.4057,12455.0],["1971-07-29",0.4057,0.4057,0.4032,0.4057,11398.0],["1971-07-30",0.4057,0.4057,0.3957,0.3957,50055.0],["1971-08-02",0.3982,0.4032,0.3982,0.4032,9048.0],["1971-08-03",0.4032,0.4032,0.3982,0.3982,12338.0],["1971-08-04",0.3982,0.4007,0.3932,0.3957,11985.0],["1971-08-05",0.3957,0.4007,0.3957,0.3957,9518.0],["1971-08-06",0.3982,0.4007,0.3982,0.4007,6463.0],["1971-08-09",0.4007,0.4007,0.3957,0.3957,9048.0],["1971-08-10",0.3957,0.4007,0.3957,0.4007,7755.0],["1971-08-11",0.4007,0.4007,0.3957,0.3957,10693.0],["1971-08-12",0.3957,0.3982,0.3957,0.3982,11750.0],["1971-08-13",0.3982,0.3982,0.3932,0.3932,6815.0],["1971-08-16",0.3957,0.4007,0.3957,0.3982,31725.0],["1971-08-17",0.3982,0.4032,0.3957,0.3982,21738.0],["1971-08-18",0.3982,0.4007,0.3957,0.3982,22325.0],["1971-08-19",0.3982,0.4007,0.3932,0.3957,24910.0],["1971-08-20",0.3957,0.3982,0.3932,0.3982,12220.0],["1971-08-23",0.3982,0.3982,0.3932,0.3957,15980.0],["1971-08-24",0.3957,0.3982,0.3957,0.3982,25380.0],["1971-08-25",0.3982,0.4007,0.3957,0.3982,13043.0],["1971-08-26",0.3982,0.3982,0.3907,0.3932,32900.0],["1971-08-27",0.3932,0.3982,0.3932,0.3957,7755.0],["1971-08-30",0.3957,0.3982,0.3957,0.3982,10575.0],["1971-08-31",0.3957,0.3957,0.3932,0.3957,14100.0],["1971-09-01",0.3957,0.3982,0.3932,0.3932,7638.0],["1971-09-02",0.3957,0.3982,0.3957,0.3957,9518.0],["1971-09-03",0.3957,0.4007,0.3957,0.4007,11398.0],["1971-09-07",0.4007,0.4032,0.3982,0.4007,27965.0],["1971-09-08",0.4007,0.4032,0.3982,0.4032,13630.0],["1971-09-09",0.4007,0.4007,0.3982,0.3982,10223.0],["1971-09-10",0.3982,0.4032,0.3982,0.3982,18918.0],["1971-09-13",0.3982,0.4007,0.3957,0.4007,10575.0],["1971-09-14",0.4007,0.4007,0.3957,0.4007,9048.0],["1971-09-15",0.4007,0.4007,0.3982,0.4007,8578.0],["1971-09-16",0.4007,0.4007,0.3982,0.3982,16568.0],["1971-09-17",0.3982,0.4007,0.3957,0.3982,5523.0],["1971-09-20",0.3982,0.3982,0.3957,0.3982,13395.0],["1971-09-21",0.3982,0.4007,0.3957,0.3982,13748.0],["1971-09-22",0.3982,0.3982,0.3932,0.3957,13630.0],["1971-09-23",0.3957,0.3957,0.3932,0.3932,16920.0],["1971-09-24",0.3953,0.3953,0.3902,0.3902,35015.0],["1971-09-27",0.3902,0.3953,0.3902,0.3927,9870.0],["1971-09-28",0.3927,0.3953,0.3902,0.3902,10458.0],["1971-09-29",0.3902,0.3927,0.3902,0.3927,9635.0],["1971-09-30",0.3927,0.3927,0.3902,0.3902,12103.0],["1971-10-01",0.3902,0.3953,0.3902,0.3927,19623.0],["1971-10-04",0.3953,0.4003,0.3953,0.3978,21738.0],["1971-10-05",0.3978,0.4003,0.3953,0.3978,17273.0],["1971-10-06",0.3978,0.4029,0.3953,0.4029,14453.0],["1971-10-07",0.4029,0.4054,0.4003,0.4029,14218.0],["1971-10-08",0.4029,0.4054,0.4029,0.4054,13395.0],["1971-10-11",0.4054,0.4079,0.4029,0.4029,19975.0],["1971-10-12",0.4029,0.4079,0.4003,0.4054,26320.0],["1971-10-13",0.4054,0.4079,0.4054,0.4054,14923.0],["1971-10-14",0.4054,0.4105,0.4054,0.4079,13278.0],["1971-10-15",0.4079,0.4105,0.4054,0.4079,9753.0],["1971-10-18",0.4105,0.4155,0.4105,0.4105,18213.0],["1971-10-19",0.4105,0.413,0.4079,0.4105,26908.0],["1971-10-20",0.4105,0.413,0.4079,0.4079,11398.0],["1971-10-21",0.4079,0.413,0.4079,0.4079,11750.0],["1971-10-22",0.4079,0.4105,0.4079,0.4079,12103.0],["1971-10-25",0.4079,0.4105,0.4079,0.4079,7520.0],["1971-10-26",0.4079,0.4105,0.4054,0.4105,14218.0],["1971-10-27",0.4105,0.4105,0.4054,0.4054,12455.0],["1971-10-28",0.4054,0.4105,0.4054,0.4079,13043.0],["1971-10-29",0.4079,0.4105,0.4054,0.4079,8460.0],["1971-11-01",0.4079,0.4079,0.4054,0.4054,19388.0],["1971-11-02",0.4054,0.4079,0.4054,0.4054,14335.0],["1971-11-03",0.4054,0.413,0.4054,0.4079,8695.0],["1971-11-04",0.4079,0.413,0.4054,0.4054,17860.0],["1971-11-05",0.4054,0.4105,0.4054,0.4105,9870.0],["1971-11-08",0.4105,0.413,0.4079,0.4079,8695.0],["1971-11-09",0.4079,0.4105,0.4079,0.4105,11398.0],["1971-11-10",0.4105,0.4105,0.4079,0.4105,7755.0],["1971-11-11",0.4105,0.4105,0.4054,0.4054,12573.0],["1971-11-12",0.4079,0.413,0.4079,0.4079,12455.0],["1971-11-15",0.4079,0.413,0.4054,0.4054,9635.0],["1971-11-16",0.4054,0.4105,0.4054,0.4079,12220.0],["1971-11-17",0.4079,0.413,0.4054,0.4079,50995.0],["1971-11-18",0.4079,0.4105,0.4054,0.4054,13983.0],["1971-11-19",0.4054,0.4079,0.4029,0.4079,8578.0],["1971-11-22",0.4079,0.4079,0.4054,0.4079,5758.0],["1971-11-23",0.4079,0.4079,0.4029,0.4054,13043.0],["1971-11-24",0.4054,0.4079,0.4029,0.4029,8108.0],["1971-11-26",0.4029,0.4054,0.4029,0.4029,7755.0],["1971-11-29",0.4054,0.4079,0.4054,0.4054,16098.0],["1971-11-30",0.4054,0.4079,0.4054,0.4054,11633.0],["1971-12-01",0.4054,0.4105,0.4054,0.4105,9635.0],["1971-12-02",0.4105,0.4105,0.4079,0.4079,9870.0],["1971-12-03",0.4079,0.4181,0.4079,0.4181,25968.0],["1971-12-06",0.4181,0.4231,0.413,0.4181,8930.0],["1971-12-07",0.4181,0.4181,0.413,0.4155,19035.0],["1971-12-08",0.4155,0.4181,0.413,0.413,8930.0],["1971-12-09",0.413,0.4206,0.413,0.4206,7285.0],["1971-12-10",0.4206,0.4206,0.4155,0.4181,15040.0],["1971-12-13",0.4181,0.4206,0.4155,0.4181,10928.0],["1971-12-14",0.4181,0.4231,0.4181,0.4206,13278.0],["1971-12-15",0.4227,0.4227,0.4175,0.4201,15040.0],["1971-12-16",0.4201,0.4201,0.4149,0.4149,9988.0],["1971-12-17",0.4149,0.4175,0.4123,0.4149,8930.0],["1971-12-20",0.4149,0.4201,0.4123,0.4175,14218.0],["1971-12-21",0.4175,0.4175,0.4123,0.4175,16333.0],["1971-12-22",0.4175,0.4175,0.4149,0.4149,7755.0],["1971-12-23",0.4149,0.4175,0.4149,0.4149,7403.0],["1971-12-27",0.4149,0.4175,0.4123,0.4149,7990.0],["1971-12-28",0.4149,0.4175,0.4123,0.4149,14923.0],["1971-12-29",0.4149,0.4278,0.4149,0.4278,34075.0],["1971-12-30",0.4278,0.433,0.4227,0.433,17978.0],["1971-12-31",0.433,0.433,0.4278,0.433,12573.0],["1972-01-03",0.433,0.4407,0.4304,0.4355,15158.0],["1972-01-04",0.4355,0.4407,0.4355,0.4381,13630.0],["1972-01-05",0.4381,0.4433,0.4381,0.4381,9400.0],["1972-01-06",0.4381,0.4407,0.4355,0.4407,19035.0],["1972-01-07",0.4407,0.4484,0.4407,0.4433,14453.0],["1972-01-10",0.4459,0.451,0.4459,0.4484,18683.0],["1972-01-11",0.4484,0.4562,0.4484,0.4562,54520.0],["1972-01-12",0.4562,0.4587,0.4536,0.4562,31490.0],["1972-01-13",0.4562,0.4562,0.451,0.4536,16098.0],["1972-01-14",0.4536,0.4562,0.4536,0.4562,14688.0],["1972-01-17",0.4562,0.4562,0.451,0.4562,17390.0],["1972-01-18",0.4562,0.4562,0.451,0.4562,19388.0],["1972-01-19",0.4562,0.4562,0.4536,0.4562,16215.0],["1972-01-20",0.4562,0.4562,0.4536,0.4562,11750.0],["1972-01-21",0.4562,0.4562,0.4536,0.4562,16450.0],["1972-01-24",0.4562,0.4562,0.451,0.4536,16803.0],["1972-01-25",0.451,0.451,0.4433,0.4433,14805.0],["1972-01-26",0.4433,0.4484,0.4433,0.4484,5288.0],["1972-01-27",0.4484,0.4484,0.4407,0.4407,23970.0],["1972-01-28",0.4407,0.4433,0.4355,0.4407,8460.0],["1972-01-31",0.4407,0.4433,0.4355,0.4355,21738.0],["1972-02-01",0.4355,0.4407,0.4355,0.4407,10223.0],["1972-02-02",0.4381,0.4381,0.433,0.433,20210.0],["1972-02-03",0.433,0.4355,0.4227,0.4252,19388.0],["1972-02-04",0.4252,0.4304,0.4252,0.4304,17508.0],["1972-02-07",0.4304,0.433,0.4278,0.433,12220.0],["1972-02-08",0.433,0.4355,0.4304,0.4355,17390.0],["1972-02-09",0.4355,0.4381,0.4304,0.4381,13630.0],["1972-02-10",0.4381,0.4381,0.4304,0.433,13278.0],["1972-02-11",0.433,0.433,0.4278,0.433,11750.0],["1972-02-14",0.433,0.4381,0.4278,0.433,20680.0],["1972-02-15",0.433,0.433,0.4278,0.4278,8813.0],["1972-02-16",0.4278,0.433,0.4278,0.4278,8813.0],["1972-02-17",0.4278,0.4304,0.4252,0.4278,10693.0],["1972-02-18",0.4278,0.4304,0.4278,0.4304,7638.0],["1972-02-22",0.4304,0.433,0.4278,0.4304,11985.0],["1972-02-23",0.4304,0.433,0.4278,0.433,10223.0],["1972-02-24",0.433,0.433,0.4304,0.433,8460.0],["1972-02-25",0.433,0.4355,0.4304,0.433,11045.0],["1972-02-28",0.433,0.4355,0.4304,0.433,13630.0],["1972-02-29",0.433,0.4355,0.4304,0.433,11045.0],["1972-03-01",0.433,0.433,0.4304,0.433,8578.0],["1972-03-02",0.433,0.4381,0.4304,0.433,11985.0],["1972-03-03",0.433,0.4407,0.433,0.4355,9753.0],["1972-03-06",0.4381,0.4407,0.4381,0.4381,12808.0],["1972-03-07",0.4407,0.4484,0.4407,0.4484,13043.0],["1972-03-08",0.4484,0.4484,0.4407,0.4433,6933.0],["1972-03-09",0.4433,0.4459,0.4407,0.4433,7520.0],["1972-03-10",0.4433,0.4433,0.4381,0.4381,8225.0],["1972-03-13",0.4381,0.4433,0.4381,0.4407,7873.0],["1972-03-14",0.4407,0.4459,0.4381,0.4459,6345.0],["1972-03-15",0.4459,0.4459,0.4433,0.4459,7285.0],["1972-03-16",0.4433,0.4433,0.4355,0.4407,8225.0],["1972-03-17",0.4407,0.4484,0.4381,0.4459,14570.0],["1972-03-20",0.4479,0.4479,0.4401,0.4427,20093.0],["1972-03-21",0.4427,0.4427,0.4375,0.4375,19035.0],["1972-03-22",0.4375,0.4401,0.4348,0.4401,9283.0],["1972-03-23",0.4401,0.4401,0.4322,0.4349,10223.0],["1972-03-24",0.4349,0.4349,0.4244,0.4244,19270.0],["1972-03-27",0.4244,0.4244,0.4191,0.4191,44180.0],["1972-03-28",0.4191,0.427,0.4191,0.4218,34780.0],["1972-03-29",0.4218,0.4218,0.4165,0.4191,27025.0],["1972-03-30",0.4191,0.4218,0.4191,0.4218,21033.0],["1972-04-03",0.4218,0.427,0.4191,0.4244,9400.0],["1972-04-04",0.4244,0.4322,0.4244,0.4322,11633.0],["1972-04-05",0.4322,0.4349,0.4218,0.427,13983.0],["1972-04-06",0.427,0.427,0.4191,0.4191,40185.0],["1972-04-07",0.4218,0.427,0.4218,0.427,9635.0],["1972-04-10",0.4244,0.4244,0.4218,0.4218,11985.0],["1972-04-11",0.4218,0.4244,0.4218,0.4244,11163.0],["1972-04-12",0.4244,0.427,0.4191,0.427,34193.0],["1972-04-13",0.427,0.427,0.4218,0.4244,11633.0],["1972-04-14",0.4244,0.4244,0.4218,0.4218,6815.0],["1972-04-17",0.4218,0.4244,0.4191,0.4191,16568.0],["1972-04-18",0.4191,0.4244,0.4191,0.4218,13983.0],["1972-04-19",0.4218,0.4244,0.4191,0.4191,16803.0],["1972-04-20",0.4191,0.4244,0.4191,0.4244,12220.0],["1972-04-21",0.4244,0.4244,0.4191,0.4218,7873.0],["1972-04-24",0.4218,0.4244,0.4218,0.4218,10458.0],["1972-04-25",0.4218,0.4244,0.4191,0.4218,7520.0],["1972-04-26",0.4218,0.4244,0.4191,0.4244,6228.0],["1972-04-27",0.4244,0.4244,0.4218,0.4244,9048.0],["1972-04-28",0.4244,0.4244,0.4218,0.4244,7050.0],["1972-05-01",0.4244,0.4244,0.4191,0.4218,9518.0],["1972-05-02",0.4218,0.427,0.4218,0.4218,12925.0],["1972-05-03",0.4218,0.4244,0.4218,0.4218,11868.0],["1972-05-04",0.4218,0.4244,0.4218,0.4244,12573.0],["1972-05-05",0.4244,0.4244,0.4218,0.4244,5523.0],["1972-05-08",0.4244,0.4244,0.4191,0.4244,33488.0],["1972-05-09",0.4244,0.4244,0.4191,0.4218,8225.0],["1972-05-10",0.4218,0.4244,0.4218,0.4218,7520.0],["1972-05-11",0.4218,0.4244,0.4191,0.4244,5758.0],["1972-05-12",0.4244,0.4244,0.4218,0.4218,9753.0],["1972-05-15",0.4218,0.4244,0.4218,0.4244,26908.0],["1972-05-16",0.4244,0.4244,0.4218,0.4244,5288.0],["1972-05-17",0.4244,0.427,0.4218,0.4218,7755.0],["1972-05-18",0.4218,0.4244,0.4218,0.4218,6580.0],["1972-05-19",0.4218,0.4244,0.4218,0.4218,13395.0],["1972-05-22",0.4218,0.4244,0.4218,0.4218,8343.0],["1972-05-23",0.4218,0.4244,0.4218,0.4244,7285.0],["1972-05-24",0.4244,0.4244,0.4218,0.4218,11985.0],["1972-05-25",0.4218,0.4244,0.4218,0.4244,8343.0],["1972-05-26",0.4244,0.4244,0.4218,0.4244,9165.0],["1972-05-30",0.4244,0.4244,0.4218,0.4244,6698.0],["1972-05-31",0.4244,0.427,0.4191,0.4218,6463.0],["1972-06-01",0.4218,0.427,0.4218,0.4218,14100.0],["1972-06-02",0.4218,0.4244,0.4218,0.4244,5523.0],["1972-06-05",0.4244,0.427,0.4218,0.4244,6228.0],["1972-06-06",0.4244,0.427,0.4218,0.4244,13395.0],["1972-06-07",0.4244,0.4244,0.4218,0.4218,7873.0],["1972-06-08",0.4218,0.4244,0.4218,0.4218,5523.0],["1972-06-09",0.4218,0.4244,0.4218,0.4218,3408.0],["1972-06-12",0.4218,0.427,0.4218,0.427,8930.0],["1972-06-13",0.427,0.427,0.4218,0.4244,3995.0],["1972-06-14",0.4244,0.427,0.4244,0.4244,5170.0],["1972-06-15",0.4244,0.4296,0.4244,0.4244,5640.0],["1972-06-16",0.4265,0.4265,0.4238,0.4265,12690.0],["1972-06-19",0.4265,0.4265,0.4238,0.4238,10810.0],["1972-06-20",0.4238,0.4292,0.4238,0.4265,6698.0],["1972-06-21",0.4265,0.4265,0.4238,0.4238,10223.0],["1972-06-22",0.4238,0.4265,0.4238,0.4238,12808.0],["1972-06-23",0.4238,0.4265,0.4238,0.4238,6228.0],["1972-06-26",0.4238,0.4265,0.4185,0.4185,7873.0],["1972-06-27",0.4185,0.4212,0.4185,0.4185,10105.0],["1972-06-28",0.4185,0.4238,0.4185,0.4212,5170.0],["1972-06-29",0.4212,0.4265,0.4212,0.4265,6580.0],["1972-06-30",0.4265,0.4265,0.4212,0.4212,6580.0],["1972-07-03",0.4212,0.4265,0.4212,0.4238,6815.0],["1972-07-05",0.4238,0.4265,0.4212,0.4212,12808.0],["1972-07-06",0.4212,0.4265,0.4212,0.4265,6580.0],["1972-07-07",0.4265,0.4265,0.4212,0.4238,7520.0],["1972-07-10",0.4238,0.4265,0.4212,0.4212,14570.0],["1972-07-11",0.4212,0.4265,0.4212,0.4238,5523.0],["1972-07-12",0.4238,0.4238,0.4185,0.4212,9988.0],["1972-07-13",0.4212,0.4212,0.4185,0.4212,7285.0],["1972-07-14",0.4212,0.4212,0.4185,0.4185,4935.0],["1972-07-17",0.4212,0.4238,0.4212,0.4212,7873.0],["1972-07-18",0.4212,0.4238,0.4212,0.4212,7050.0],["1972-07-19",0.4212,0.4238,0.4212,0.4238,12103.0],["1972-07-20",0.4238,0.4238,0.4185,0.4238,8930.0],["1972-07-21",0.4238,0.4238,0.4212,0.4238,9165.0],["1972-07-24",0.4238,0.4238,0.4185,0.4185,9988.0],["1972-07-25",0.4185,0.4238,0.4185,0.4212,7873.0],["1972-07-26",0.4212,0.4238,0.4212,0.4212,7638.0],["1972-07-27",0.4212,0.4238,0.4212,0.4212,6698.0],["1972-07-28",0.4212,0.4238,0.4212,0.4212,6228.0],["1972-07-31",0.4212,0.4265,0.4212,0.4238,7285.0],["1972-08-01",0.4238,0.4265,0.4212,0.4265,5523.0],["1972-08-02",0.4265,0.4265,0.4238,0.4238,8343.0],["1972-08-03",0.4238,0.4238,0.4212,0.4212,9635.0],["1972-08-04",0.4212,0.4265,0.4212,0.4212,7050.0],["1972-08-07",0.4212,0.4238,0.4212,0.4212,6580.0],["1972-08-08",0.4238,0.4265,0.4238,0.4238,7755.0],["1972-08-09",0.4238,0.4265,0.4212,0.4212,8930.0],["1972-08-10",0.4212,0.4238,0.4185,0.4212,7050.0],["1972-08-11",0.4212,0.4238,0.4212,0.4238,3408.0],["1972-08-14",0.4238,0.4265,0.4212,0.4265,7755.0],["1972-08-15",0.4265,0.4265,0.4212,0.4212,4583.0],["1972-08-16",0.4212,0.4238,0.4212,0.4238,3173.0],["1972-08-17",0.4238,0.4292,0.4238,0.4292,9988.0],["1972-08-18",0.4292,0.4292,0.4265,0.4265,10693.0],["1972-08-21",0.4265,0.4292,0.4238,0.4265,4818.0],["1972-08-22",0.4265,0.4292,0.4265,0.4265,6580.0],["1972-08-23",0.4265,0.4292,0.4238,0.4265,6815.0],["1972-08-24",0.4265,0.4292,0.4238,0.4238,10458.0],["1972-08-25",0.4238,0.4318,0.4238,0.4265,8108.0],["1972-08-28",0.4265,0.4292,0.4265,0.4265,5758.0],["1972-08-29",0.4265,0.4292,0.4238,0.4265,4348.0],["1972-08-30",0.4265,0.4292,0.4265,0.4292,5875.0],["1972-08-31",0.4292,0.4292,0.4238,0.4265,11280.0],["1972-09-01",0.4265,0.4318,0.4238,0.4265,16803.0],["1972-09-05",0.4265,0.4292,0.4238,0.4265,4583.0],["1972-09-06",0.4265,0.4265,0.4238,0.4238,9283.0],["1972-09-07",0.4238,0.4265,0.4212,0.4212,8225.0],["1972-09-08",0.4212,0.4265,0.4212,0.4265,4700.0],["1972-09-11",0.4265,0.4265,0.4238,0.4265,6463.0],["1972-09-12",0.4265,0.4265,0.4238,0.4265,2938.0],["1972-09-13",0.4265,0.4265,0.4212,0.4212,10223.0],["1972-09-14",0.4238,0.4265,0.4238,0.4265,5758.0],["1972-09-15",0.4265,0.4265,0.4212,0.4212,5758.0],["1972-09-18",0.4212,0.4238,0.4212,0.4212,4113.0],["1972-09-19",0.4212,0.4265,0.4212,0.4238,5875.0],["1972-09-20",0.4238,0.4265,0.4212,0.4265,5993.0],["1972-09-21",0.4287,0.4287,0.4205,0.4232,8578.0],["1972-09-22",0.4232,0.426,0.4178,0.4178,8108.0],["1972-09-25",0.4178,0.4205,0.4178,0.4205,19740.0],["1972-09-26",0.4178,0.4178,0.4178,0.4178,46178.0],["1972-09-27",0.4178,0.426,0.4178,0.4205,46648.0],["1972-09-28",0.4205,0.426,0.4205,0.426,35485.0],["1972-09-29",0.426,0.426,0.4205,0.426,10928.0],["1972-10-02",0.426,0.426,0.4205,0.4205,11280.0],["1972-10-03",0.4205,0.426,0.4205,0.4232,15393.0],["1972-10-04",0.4232,0.426,0.4232,0.4232,29728.0],["1972-10-05",0.4232,0.4287,0.4232,0.4287,14218.0],["1972-10-06",0.4287,0.4287,0.4232,0.4287,17038.0],["1972-10-09",0.4287,0.4287,0.4232,0.4287,9283.0],["1972-10-10",0.426,0.426,0.4232,0.4232,5288.0],["1972-10-11",0.4232,0.426,0.4232,0.426,8578.0],["1972-10-12",0.426,0.4287,0.4232,0.4287,6933.0],["1972-10-13",0.4287,0.4287,0.4232,0.4232,4935.0],["1972-10-16",0.4232,0.426,0.4232,0.4232,5405.0],["1972-10-17",0.4232,0.426,0.4232,0.426,9165.0],["1972-10-18",0.426,0.4287,0.4232,0.4287,7520.0],["1972-10-19",0.4287,0.4287,0.426,0.4287,7285.0],["1972-10-20",0.4287,0.4287,0.4232,0.4232,6698.0],["1972-10-23",0.4232,0.4287,0.4232,0.4287,3878.0],["1972-10-24",0.4287,0.4287,0.4232,0.4287,8460.0],["1972-10-25",0.4287,0.4287,0.426,0.4287,9988.0],["1972-10-26",0.4287,0.4287,0.426,0.426,25145.0],["1972-10-27",0.426,0.4287,0.426,0.426,7520.0],["1972-10-30",0.426,0.4314,0.426,0.426,8578.0],["1972-10-31",0.4287,0.4314,0.4287,0.4287,15158.0],["1972-11-01",0.4314,0.4395,0.4314,0.4368,22090.0],["1972-11-02",0.4368,0.4422,0.4368,0.4395,17978.0],["1972-11-03",0.4395,0.4477,0.4395,0.445,20915.0],["1972-11-06",0.445,0.4477,0.4422,0.4477,18918.0],["1972-11-08",0.4477,0.4504,0.4422,0.445,15275.0],["1972-11-09",0.445,0.4504,0.445,0.445,13278.0],["1972-11-10",0.445,0.4504,0.445,0.4504,22678.0],["1972-11-13",0.4504,0.4504,0.445,0.4477,11515.0],["1972-11-14",0.4477,0.4504,0.445,0.4477,16098.0],["1972-11-15",0.4477,0.4504,0.445,0.445,16333.0],["1972-11-16",0.445,0.4504,0.445,0.4504,17390.0],["1972-11-17",0.4504,0.4531,0.4477,0.4477,15745.0],["1972-11-20",0.4477,0.4558,0.4477,0.4558,15275.0],["1972-11-21",0.4558,0.4667,0.4558,0.4667,44063.0],["1972-11-22",0.4694,0.4748,0.4694,0.4694,34663.0],["1972-11-24",0.4694,0.4775,0.4694,0.4748,36660.0],["1972-11-27",0.4748,0.4775,0.4694,0.4748,30785.0],["1972-11-28",0.4748,0.4802,0.4748,0.4748,49115.0],["1972-11-29",0.4748,0.4775,0.4721,0.4721,20210.0],["1972-11-30",0.4721,0.4748,0.4667,0.4667,19035.0],["1972-12-01",0.4667,0.4721,0.4667,0.4721,15628.0],["1972-12-04",0.4721,0.4748,0.4694,0.4721,18683.0],["1972-12-05",0.4721,0.4748,0.4694,0.4694,13160.0],["1972-12-06",0.4694,0.4748,0.4694,0.4721,54873.0],["1972-12-07",0.4721,0.4748,0.4721,0.4748,16450.0],["1972-12-08",0.4748,0.4748,0.4721,0.4721,12808.0],["1972-12-11",0.4721,0.4748,0.4667,0.4694,15745.0],["1972-12-12",0.4694,0.4721,0.4667,0.4667,10223.0],["1972-12-13",0.4667,0.4694,0.4639,0.4667,16098.0],["1972-12-14",0.4667,0.4667,0.4585,0.4639,9165.0],["1972-12-15",0.4639,0.4639,0.4558,0.4639,14335.0],["1972-12-18",0.4639,0.4639,0.4558,0.4612,13043.0],["1972-12-19",0.4585,0.4585,0.4558,0.4558,11045.0],["1972-12-20",0.4558,0.4639,0.4558,0.4585,17273.0],["1972-12-21",0.458,0.458,0.4442,0.4442,19623.0],["1972-12-22",0.4442,0.4469,0.4414,0.4442,12338.0],["1972-12-26",0.4442,0.4469,0.4414,0.4469,12925.0],["1972-12-27",0.4469,0.4497,0.4442,0.4497,10693.0],["1972-12-29",0.4497,0.4552,0.4442,0.4552,18330.0],["1973-01-02",0.4552,0.4607,0.4524,0.458,15275.0],["1973-01-03",0.458,0.4635,0.458,0.4607,15040.0],["1973-01-04",0.4607,0.4662,0.4607,0.4662,16098.0],["1973-01-05",0.4662,0.469,0.4607,0.4662,12103.0],["1973-01-08",0.4662,0.469,0.4635,0.4635,9753.0],["1973-01-09",0.4635,0.469,0.4607,0.4607,12338.0],["1973-01-10",0.4635,0.469,0.4635,0.4662,7990.0],["1973-01-11",0.4662,0.4662,0.4635,0.4635,12925.0],["1973-01-12",0.4635,0.4662,0.4635,0.4662,9870.0],["1973-01-15",0.4662,0.469,0.4607,0.4662,31843.0],["1973-01-16",0.4662,0.469,0.4635,0.4662,12220.0],["1973-01-17",0.4662,0.4662,0.4635,0.4635,16685.0],["1973-01-18",0.4635,0.4662,0.458,0.4635,13983.0],["1973-01-19",0.4635,0.4662,0.458,0.4635,10458.0],["1973-01-22",0.4635,0.4635,0.4552,0.4552,12338.0],["1973-01-23",0.4552,0.4552,0.4469,0.4524,22325.0],["1973-01-24",0.4524,0.458,0.4497,0.4497,18800.0],["1973-01-26",0.4497,0.4497,0.4442,0.4469,13630.0],["1973-01-29",0.4469,0.4497,0.4469,0.4469,11868.0],["1973-01-30",0.4469,0.4469,0.4442,0.4469,12455.0],["1973-01-31",0.4469,0.4524,0.4469,0.4524,9988.0],["1973-02-01",0.4524,0.4524,0.4442,0.4442,9400.0],["1973-02-02",0.4442,0.4497,0.4442,0.4497,9870.0],["1973-02-05",0.4497,0.4497,0.4442,0.4497,12690.0],["1973-02-06",0.4497,0.4497,0.4469,0.4469,6933.0],["1973-02-07",0.4469,0.4524,0.4469,0.4469,11163.0],["1973-02-08",0.4469,0.4469,0.4442,0.4442,7755.0],["1973-02-09",0.4442,0.4469,0.4442,0.4442,8930.0],["1973-02-12",0.4442,0.4497,0.4442,0.4497,10575.0],["1973-02-13",0.4497,0.4497,0.4442,0.4442,14218.0],["1973-02-14",0.4442,0.4497,0.4442,0.4497,8460.0],["1973-02-15",0.4497,0.4497,0.4442,0.4442,8695.0],["1973-02-16",0.4442,0.4469,0.4414,0.4469,10928.0],["1973-02-20",0.4469,0.4497,0.4469,0.4497,11045.0],["1973-02-21",0.4497,0.4497,0.4469,0.4497,7520.0],["1973-02-22",0.4497,0.4497,0.4469,0.4469,6815.0],["1973-02-23",0.4469,0.4524,0.4469,0.4469,8225.0],["1973-02-26",0.4469,0.4524,0.4469,0.4497,5875.0],["1973-02-27",0.4497,0.4524,0.4469,0.4497,5758.0],["1973-02-28",0.4497,0.4524,0.4469,0.4524,4465.0],["1973-03-01",0.4524,0.4524,0.4469,0.4469,9400.0],["1973-03-02",0.4469,0.4524,0.4469,0.4524,7638.0],["1973-03-05",0.4524,0.4524,0.4469,0.4469,6580.0],["1973-03-06",0.4469,0.4524,0.4469,0.4469,11633.0],["1973-03-07",0.4497,0.4635,0.4497,0.4607,12338.0],["1973-03-08",0.4607,0.4662,0.458,0.4662,16450.0],["1973-03-09",0.4662,0.4662,0.4607,0.4607,11280.0],["1973-03-12",0.4607,0.4635,0.458,0.4635,8225.0],["1973-03-13",0.4607,0.4607,0.4552,0.4552,8343.0],["1973-03-14",0.4552,0.458,0.4524,0.4524,6463.0],["1973-03-15",0.4524,0.4552,0.4469,0.4524,14218.0],["1973-03-16",0.4552,0.4607,0.4552,0.458,9988.0],["1973-03-19",0.4552,0.4552,0.4497,0.4552,8695.0],["1973-03-20",0.4552,0.458,0.4497,0.4552,14335.0],["1973-03-21",0.4552,0.458,0.4552,0.458,9870.0],["1973-03-22",0.458,0.458,0.4552,0.458,15040.0],["1973-03-23",0.4577,0.4577,0.4493,0.4493,7755.0],["1973-03-26",0.4493,0.4549,0.4493,0.4549,11750.0],["1973-03-27",0.4549,0.4577,0.4521,0.4549,12220.0],["1973-03-28",0.4549,0.4549,0.4493,0.4521,12338.0],["1973-03-29",0.4521,0.4549,0.4521,0.4549,6110.0],["1973-03-30",0.4549,0.4549,0.4493,0.4493,4818.0],["1973-04-02",0.4493,0.4549,0.4493,0.4493,8225.0],["1973-04-03",0.4521,0.4549,0.4521,0.4521,5405.0],["1973-04-04",0.4521,0.4549,0.4521,0.4521,9870.0],["1973-04-05",0.4521,0.4549,0.4521,0.4549,11280.0],["1973-04-06",0.4549,0.4549,0.4521,0.4521,6228.0],["1973-04-09",0.4521,0.4549,0.4493,0.4521,12103.0],["1973-04-10",0.4521,0.4549,0.4493,0.4493,13513.0],["1973-04-11",0.4493,0.4549,0.4493,0.4549,9753.0],["1973-04-12",0.4549,0.4577,0.4521,0.4577,10340.0],["1973-04-13",0.4577,0.4577,0.4549,0.4549,7638.0],["1973-04-16",0.4577,0.4633,0.4577,0.4605,7520.0],["1973-04-17",0.4605,0.4633,0.4577,0.4605,13865.0],["1973-04-18",0.4605,0.4605,0.4577,0.4605,11045.0],["1973-04-19",0.4605,0.4605,0.4577,0.4577,9048.0],["1973-04-23",0.4577,0.4577,0.4549,0.4549,9870.0],["1973-04-24",0.4549,0.4577,0.4521,0.4577,16450.0],["1973-04-25",0.4577,0.4633,0.4549,0.4633,13278.0],["1973-04-26",0.4633,0.4633,0.4577,0.4633,4583.0],["1973-04-27",0.4633,0.4633,0.4605,0.4605,6698.0],["1973-04-30",0.4605,0.4661,0.4577,0.4605,12808.0],["1973-05-01",0.4605,0.4661,0.4605,0.4633,24323.0],["1973-05-02",0.4633,0.4689,0.4633,0.4633,9048.0],["1973-05-03",0.4633,0.4745,0.4605,0.4661,22325.0],["1973-05-04",0.4661,0.4689,0.4633,0.4661,6345.0],["1973-05-07",0.4661,0.4661,0.4605,0.4633,7285.0],["1973-05-08",0.4633,0.4661,0.4605,0.4633,7168.0],["1973-05-09",0.4633,0.4689,0.4633,0.4661,7285.0],["1973-05-10",0.4661,0.4689,0.4605,0.4605,6463.0],["1973-05-11",0.4605,0.4633,0.4605,0.4605,6463.0],["1973-05-14",0.4605,0.4633,0.4605,0.4633,9870.0],["1973-05-15",0.4633,0.4661,0.4605,0.4633,10458.0],["1973-05-16",0.4633,0.4633,0.4605,0.4605,8695.0],["1973-05-17",0.4605,0.4633,0.4605,0.4633,5523.0],["1973-05-18",0.4633,0.4633,0.4549,0.4549,13748.0],["1973-05-21",0.4549,0.4577,0.4521,0.4521,12455.0],["1973-05-22",0.4521,0.4577,0.4493,0.4493,11985.0],["1973-05-23",0.4493,0.4549,0.4493,0.4549,11398.0],["1973-05-24",0.4549,0.4605,0.4549,0.4549,6698.0],["1973-05-25",0.4549,0.4577,0.4549,0.4577,5993.0],["1973-05-29",0.4577,0.4577,0.4549,0.4577,7168.0],["1973-05-30",0.4577,0.4605,0.4549,0.4577,6110.0],["1973-05-31",0.4577,0.4633,0.4549,0.4577,5523.0],["1973-06-01",0.4577,0.4605,0.4549,0.4577,11280.0],["1973-06-04",0.4577,0.4605,0.4549,0.4549,6110.0],["1973-06-05",0.4549,0.4577,0.4549,0.4577,16920.0],["1973-06-06",0.4577,0.4605,0.4577,0.4577,5053.0],["1973-06-07",0.4577,0.4605,0.4549,0.4577,16450.0],["1973-06-08",0.4577,0.4605,0.4549,0.4577,8225.0],["1973-06-11",0.4577,0.4689,0.4577,0.4661,5758.0],["1973-06-12",0.4661,0.4689,0.4633,0.4633,6933.0],["1973-06-13",0.4633,0.4689,0.4633,0.4633,9400.0],["1973-06-14",0.4659,0.4659,0.4602,0.4602,8695.0],["1973-06-15",0.4602,0.463,0.4573,0.4602,8695.0],["1973-06-18",0.4602,0.4659,0.4573,0.4573,10810.0],["1973-06-19",0.4573,0.4602,0.4573,0.4573,9048.0],["1973-06-20",0.4573,0.4602,0.4573,0.4573,10458.0],["1973-06-21",0.4573,0.463,0.4573,0.4573,10223.0],["1973-06-22",0.4573,0.4602,0.4516,0.4545,8343.0],["1973-06-25",0.4545,0.4573,0.4545,0.4573,6815.0],["1973-06-26",0.4573,0.4573,0.4545,0.4545,5523.0],["1973-06-27",0.4545,0.4573,0.4545,0.4573,12573.0],["1973-06-28",0.4573,0.4573,0.4516,0.4545,7638.0],["1973-06-29",0.4545,0.4602,0.4516,0.4573,6698.0],["1973-07-02",0.4573,0.4602,0.4487,0.4516,10223.0],["1973-07-03",0.4516,0.4545,0.4487,0.4487,6463.0],["1973-07-05",0.4487,0.4516,0.4487,0.4487,5288.0],["1973-07-06",0.4487,0.4516,0.4487,0.4516,7403.0],["1973-07-09",0.4516,0.4545,0.4487,0.4487,6815.0],["1973-07-10",0.4487,0.4545,0.4487,0.4545,5170.0],["1973-07-11",0.4545,0.4545,0.4516,0.4545,8813.0],["1973-07-12",0.4545,0.4545,0.4487,0.4516,6580.0],["1973-07-13",0.4516,0.4516,0.4459,0.4459,6933.0],["1973-07-16",0.4459,0.4487,0.4459,0.4487,7755.0],["1973-07-17",0.4487,0.4516,0.4459,0.4459,7873.0],["1973-07-18",0.4459,0.4487,0.443,0.443,11045.0],["1973-07-19",0.443,0.443,0.4345,0.443,20680.0],["1973-07-20",0.443,0.443,0.4373,0.4373,9753.0],["1973-07-23",0.4402,0.443,0.4402,0.4402,11045.0],["1973-07-24",0.4402,0.443,0.4373,0.4373,15863.0],["1973-07-25",0.4373,0.443,0.4373,0.4373,9988.0],["1973-07-26",0.4373,0.4402,0.4345,0.4345,11045.0],["1973-07-27",0.4345,0.4373,0.4345,0.4373,9048.0],["1973-07-30",0.4373,0.4373,0.4345,0.4345,8578.0],["1973-07-31",0.4345,0.443,0.4345,0.4373,9753.0],["1973-08-01",0.4373,0.4373,0.4345,0.4345,10223.0],["1973-08-02",0.4345,0.4345,0.4259,0.4287,29963.0],["1973-08-03",0.4287,0.4287,0.4259,0.4259,14100.0],["1973-08-06",0.4259,0.4316,0.4259,0.4287,11280.0],["1973-08-07",0.4287,0.4287,0.423,0.4259,5640.0],["1973-08-08",0.4259,0.4259,0.423,0.423,7285.0],["1973-08-09",0.423,0.4287,0.423,0.423,6815.0],["1973-08-10",0.423,0.4259,0.423,0.423,4935.0],["1973-08-13",0.423,0.4259,0.423,0.423,6345.0],["1973-08-14",0.423,0.4259,0.4202,0.4202,11985.0],["1973-08-15",0.4202,0.4259,0.4202,0.423,7638.0],["1973-08-16",0.423,0.4259,0.4202,0.423,7873.0],["1973-08-17",0.423,0.423,0.4202,0.4202,3525.0],["1973-08-20",0.4202,0.4287,0.4202,0.4202,7520.0],["1973-08-21",0.4202,0.4202,0.4144,0.4144,5405.0],["1973-08-22",0.4144,0.4202,0.4144,0.4202,4935.0],["1973-08-23",0.4202,0.4202,0.4173,0.4202,9048.0],["1973-08-24",0.4202,0.4259,0.4202,0.4259,5053.0],["1973-08-27",0.4259,0.4287,0.4173,0.4173,7050.0],["1973-08-28",0.4173,0.4259,0.4173,0.423,8813.0],["1973-08-29",0.423,0.4259,0.4173,0.4202,7403.0],["1973-08-30",0.4202,0.4202,0.4173,0.4202,7168.0],["1973-08-31",0.4202,0.423,0.4173,0.423,8578.0],["1973-09-04",0.423,0.4287,0.4202,0.4287,4700.0],["1973-09-05",0.4287,0.4345,0.4259,0.4345,6580.0],["1973-09-06",0.4345,0.443,0.4316,0.443,7403.0],["1973-09-07",0.443,0.4487,0.443,0.4459,5170.0],["1973-09-10",0.4459,0.4459,0.4402,0.4402,7990.0],["1973-09-11",0.4402,0.4487,0.4373,0.4373,4700.0],["1973-09-12",0.4373,0.443,0.4345,0.4402,5640.0],["1973-09-13",0.4402,0.4459,0.4373,0.4402,3760.0],["1973-09-14",0.4402,0.4402,0.4373,0.4373,2938.0],["1973-09-17",0.4373,0.443,0.4345,0.4345,3878.0],["1973-09-18",0.4345,0.4402,0.4345,0.4373,4700.0],["1973-09-19",0.4429,0.4429,0.437,0.437,8460.0],["1973-09-20",0.437,0.4399,0.4341,0.4399,6580.0],["1973-09-21",0.4429,0.4458,0.4429,0.4458,9283.0],["1973-09-24",0.4458,0.4516,0.4429,0.4458,13865.0],["1973-09-25",0.4458,0.4516,0.4458,0.4458,9988.0],["1973-09-26",0.4458,0.4487,0.4429,0.4458,9165.0],["1973-09-27",0.4458,0.4458,0.4341,0.4458,9518.0],["1973-09-28",0.4458,0.4458,0.4341,0.437,10693.0],["1973-10-01",0.4429,0.4516,0.4429,0.4516,12220.0],["1973-10-02",0.4516,0.4516,0.4458,0.4487,7638.0],["1973-10-03",0.4487,0.4516,0.4458,0.4458,11633.0],["1973-10-04",0.4458,0.4516,0.4429,0.4458,11750.0],["1973-10-05",0.4458,0.4487,0.4399,0.4429,6698.0],["1973-10-08",0.4429,0.4458,0.437,0.4429,6463.0],["1973-10-09",0.4429,0.4429,0.437,0.4399,6815.0],["1973-10-10",0.4399,0.4399,0.437,0.437,7520.0],["1973-10-11",0.437,0.4429,0.4341,0.4341,6698.0],["1973-10-12",0.4341,0.4399,0.4341,0.4399,8930.0],["1973-10-15",0.4399,0.4399,0.4341,0.4341,9165.0],["1973-10-16",0.4341,0.437,0.4312,0.437,9635.0],["1973-10-17",0.437,0.4458,0.437,0.4399,21503.0],["1973-10-18",0.4399,0.4429,0.437,0.437,8578.0],["1973-10-19",0.437,0.4399,0.437,0.437,6463.0],["1973-10-22",0.437,0.437,0.4341,0.4341,11515.0],["1973-10-23",0.4341,0.437,0.4312,0.4312,7873.0],["1973-10-24",0.4312,0.4341,0.4312,0.4312,17860.0],["1973-10-25",0.4312,0.4341,0.4283,0.4312,10693.0],["1973-10-26",0.4312,0.437,0.4312,0.437,7755.0],["1973-10-29",0.437,0.4429,0.4341,0.4341,9635.0],["1973-10-30",0.4341,0.437,0.4312,0.4312,6815.0],["1973-10-31",0.4312,0.4312,0.4283,0.4283,4348.0],["1973-11-01",0.4283,0.4283,0.4225,0.4225,9870.0],["1973-11-02",0.4225,0.4254,0.4196,0.4196,6110.0],["1973-11-05",0.4196,0.4254,0.4196,0.4196,7285.0],["1973-11-06",0.4196,0.4254,0.4196,0.4196,5758.0],["1973-11-07",0.4196,0.4254,0.4196,0.4225,4700.0],["1973-11-08",0.4225,0.4254,0.4196,0.4225,9518.0],["1973-11-09",0.4225,0.4225,0.4196,0.4225,9988.0],["1973-11-12",0.4225,0.4225,0.4108,0.4108,10105.0],["1973-11-13",0.4108,0.4137,0.3904,0.3933,10693.0],["1973-11-14",0.3933,0.4021,0.3904,0.3904,9165.0],["1973-11-15",0.3904,0.3992,0.3904,0.3962,41713.0],["1973-11-16",0.3962,0.4137,0.3962,0.3992,54520.0],["1973-11-19",0.3992,0.4079,0.3992,0.4021,16333.0],["1973-11-20",0.4021,0.4108,0.3992,0.405,31373.0],["1973-11-21",0.405,0.4137,0.405,0.4137,30668.0],["1973-11-23",0.4137,0.4166,0.4079,0.4108,19505.0],["1973-11-26",0.4108,0.4108,0.405,0.405,23383.0],["1973-11-27",0.405,0.4079,0.4021,0.4021,11398.0],["1973-11-28",0.4021,0.4108,0.3992,0.4021,29845.0],["1973-11-29",0.4021,0.405,0.3992,0.3992,19740.0],["1973-11-30",0.3992,0.4021,0.3962,0.3992,12573.0],["1973-12-03",0.3992,0.4021,0.3933,0.3933,30080.0],["1973-12-04",0.3962,0.405,0.3962,0.3992,19035.0],["1973-12-05",0.3992,0.4021,0.3933,0.3962,12103.0],["1973-12-06",0.3962,0.3992,0.3933,0.3992,11280.0],["1973-12-07",0.3992,0.3992,0.3933,0.3933,9048.0],["1973-12-10",0.3933,0.3992,0.3933,0.3933,14100.0],["1973-12-11",0.3933,0.4021,0.3933,0.3962,11985.0],["1973-12-12",0.3962,0.4021,0.3933,0.3992,11750.0],["1973-12-13",0.4048,0.4048,0.3959,0.3989,18213.0],["1973-12-14",0.3989,0.4018,0.3929,0.3959,15510.0],["1973-12-17",0.3959,0.3959,0.381,0.381,15745.0],["1973-12-18",0.381,0.3929,0.378,0.384,19505.0],["1973-12-19",0.384,0.3929,0.381,0.381,17508.0],["1973-12-20",0.381,0.387,0.381,0.381,15980.0],["1973-12-21",0.381,0.387,0.381,0.387,18213.0],["1973-12-24",0.387,0.387,0.378,0.381,14335.0],["1973-12-26",0.381,0.3899,0.381,0.387,14453.0],["1973-12-27",0.387,0.3899,0.381,0.384,22913.0],["1973-12-28",0.384,0.3899,0.384,0.384,17390.0],["1973-12-31",0.384,0.3899,0.381,0.3899,20680.0],["1974-01-02",0.3899,0.4018,0.3899,0.4018,8108.0],["1974-01-03",0.4019,0.4108,0.4019,0.4078,8108.0],["1974-01-04",0.4078,0.4138,0.4048,0.4108,15040.0],["1974-01-07",0.4108,0.4167,0.4108,0.4167,11280.0],["1974-01-08",0.4167,0.4167,0.4108,0.4108,12573.0],["1974-01-09",0.4108,0.4138,0.4108,0.4138,8813.0],["1974-01-10",0.4138,0.4138,0.4048,0.4078,15393.0],["1974-01-11",0.4078,0.4108,0.4048,0.4078,6345.0],["1974-01-14",0.4078,0.4138,0.4078,0.4108,7403.0],["1974-01-15",0.4108,0.4138,0.4078,0.4138,7755.0],["1974-01-16",0.4138,0.4167,0.4078,0.4108,5993.0],["1974-01-17",0.4108,0.4167,0.4108,0.4167,16333.0],["1974-01-18",0.4167,0.4167,0.4108,0.4138,8460.0],["1974-01-21",0.4138,0.4227,0.4108,0.4227,15275.0],["1974-01-22",0.4227,0.4286,0.4197,0.4197,17743.0],["1974-01-23",0.4197,0.4257,0.4197,0.4257,7755.0],["1974-01-24",0.4227,0.4227,0.4197,0.4197,7990.0],["1974-01-25",0.4197,0.4286,0.4197,0.4197,14100.0],["1974-01-28",0.4197,0.4227,0.4167,0.4227,8930.0],["1974-01-29",0.4227,0.4227,0.4167,0.4167,7050.0],["1974-01-30",0.4197,0.4227,0.4197,0.4197,7050.0],["1974-01-31",0.4197,0.4227,0.4197,0.4227,7520.0],["1974-02-01",0.4227,0.4227,0.4197,0.4197,5523.0],["1974-02-04",0.4197,0.4197,0.4078,0.4108,8225.0],["1974-02-05",0.4108,0.4108,0.4048,0.4108,5875.0],["1974-02-06",0.4108,0.4138,0.4078,0.4078,7638.0],["1974-02-07",0.4078,0.4108,0.4078,0.4078,3290.0],["1974-02-08",0.4108,0.4167,0.4108,0.4167,8108.0],["1974-02-11",0.4167,0.4167,0.4108,0.4167,5053.0],["1974-02-12",0.4167,0.4197,0.4167,0.4197,5523.0],["1974-02-13",0.4197,0.4197,0.4138,0.4138,6228.0],["1974-02-14",0.4138,0.4167,0.4108,0.4108,4818.0],["1974-02-15",0.4108,0.4138,0.4078,0.4108,18683.0],["1974-02-19",0.4108,0.4138,0.4048,0.4048,11045.0],["1974-02-20",0.4048,0.4078,0.4019,0.4048,20798.0],["1974-02-21",0.4048,0.4048,0.4019,0.4048,12338.0],["1974-02-22",0.4048,0.4078,0.4048,0.4078,11515.0],["1974-02-25",0.4078,0.4078,0.4048,0.4048,9870.0],["1974-02-26",0.4078,0.4138,0.4078,0.4138,8108.0],["1974-02-27",0.4138,0.4138,0.4108,0.4138,7285.0],["1974-02-28",0.4138,0.4167,0.4108,0.4108,5640.0],["1974-03-01",0.4108,0.4138,0.4108,0.4108,6698.0],["1974-03-04",0.4108,0.4138,0.4108,0.4108,6933.0],["1974-03-05",0.4108,0.4138,0.4078,0.4108,12220.0],["1974-03-06",0.4108,0.4138,0.4078,0.4108,9870.0],["1974-03-07",0.4108,0.4167,0.4108,0.4108,8225.0],["1974-03-08",0.4108,0.4138,0.4108,0.4108,8813.0],["1974-03-11",0.4108,0.4138,0.4078,0.4138,8930.0],["1974-03-12",0.4138,0.4138,0.4108,0.4108,8460.0],["1974-03-13",0.4108,0.4167,0.4108,0.4108,5640.0],["1974-03-14",0.4108,0.4167,0.4108,0.4138,11045.0],["1974-03-15",0.4165,0.4165,0.4104,0.4104,12103.0],["1974-03-18",0.4104,0.4135,0.4074,0.4104,10575.0],["1974-03-19",0.4104,0.4104,0.4043,0.4043,10928.0],["1974-03-20",0.4043,0.4104,0.4043,0.4104,8460.0],["1974-03-21",0.4104,0.4135,0.4074,0.4104,14923.0],["1974-03-22",0.4104,0.4104,0.4043,0.4043,6110.0],["1974-03-25",0.4043,0.4104,0.4043,0.4043,4583.0],["1974-03-26",0.4043,0.4104,0.4043,0.4104,4583.0],["1974-03-27",0.4104,0.4104,0.4043,0.4043,12455.0],["1974-03-28",0.4043,0.4104,0.4043,0.4104,6933.0],["1974-03-29",0.4074,0.4074,0.4043,0.4074,4113.0],["1974-04-01",0.4074,0.4104,0.4043,0.4104,10223.0],["1974-04-02",0.4104,0.4104,0.4074,0.4104,5758.0],["1974-04-03",0.4135,0.4135,0.4135,0.4135,38658.0],["1974-04-04",0.4135,0.4135,0.4135,0.4135,13630.0],["1974-04-05",0.4135,0.4135,0.4135,0.4135,12690.0],["1974-04-08",0.4135,0.4135,0.4104,0.4104,36895.0],["1974-04-09",0.4104,0.4135,0.4104,0.4104,21855.0],["1974-04-10",0.4104,0.4135,0.4104,0.4104,10928.0],["1974-04-11",0.4104,0.4135,0.4104,0.4104,10575.0],["1974-04-15",0.4104,0.4135,0.4104,0.4104,11515.0],["1974-04-16",0.4104,0.4135,0.4104,0.4104,18800.0],["1974-04-17",0.4104,0.4135,0.4074,0.4074,51348.0],["1974-04-18",0.4074,0.4074,0.4013,0.4043,24205.0],["1974-04-19",0.4043,0.4074,0.3922,0.3922,16803.0],["1974-04-22",0.3922,0.3983,0.3922,0.3922,12338.0],["1974-04-23",0.3922,0.3952,0.3405,0.3648,50173.0],["1974-04-24",0.3618,0.3618,0.3527,0.3587,52758.0],["1974-04-25",0.3587,0.3618,0.3435,0.3435,46413.0],["1974-04-26",0.3435,0.3557,0.3435,0.3466,38423.0],["1974-04-29",0.3405,0.3405,0.3283,0.3375,67563.0],["1974-04-30",0.3375,0.3375,0.3283,0.3344,34075.0],["1974-05-01",0.3344,0.3344,0.3283,0.3314,38893.0],["1974-05-02",0.3283,0.3283,0.3223,0.3253,31960.0],["1974-05-03",0.3253,0.3253,0.3131,0.3162,56165.0],["1974-05-06",0.3162,0.3223,0.3162,0.3223,32430.0],["1974-05-07",0.3223,0.3253,0.3192,0.3223,24910.0],["1974-05-08",0.3223,0.3253,0.3192,0.3223,27143.0],["1974-05-09",0.3223,0.3283,0.3223,0.3253,13748.0],["1974-05-10",0.3253,0.3253,0.3131,0.3162,47353.0],["1974-05-13",0.3162,0.3192,0.3131,0.3131,25028.0],["1974-05-14",0.3131,0.3162,0.2767,0.2797,64390.0],["1974-05-15",0.2797,0.2888,0.2797,0.2858,66270.0],["1974-05-16",0.2858,0.3131,0.2858,0.3071,42770.0],["1974-05-17",0.3071,0.3131,0.304,0.3101,29493.0],["1974-05-20",0.3101,0.3131,0.304,0.3101,20563.0],["1974-05-21",0.3101,0.3131,0.3071,0.3131,19505.0],["1974-05-22",0.3131,0.3253,0.3071,0.3071,20445.0],["1974-05-23",0.3071,0.3162,0.301,0.3071,34898.0],["1974-05-24",0.3071,0.3162,0.3071,0.3071,14453.0],["1974-05-28",0.3071,0.3131,0.2949,0.2949,28553.0],["1974-05-29",0.2949,0.301,0.2919,0.2949,15158.0],["1974-05-30",0.2949,0.304,0.2919,0.2979,28083.0],["1974-05-31",0.2979,0.301,0.2919,0.2949,14570.0],["1974-06-03",0.2979,0.3071,0.2979,0.304,17743.0],["1974-06-04",0.304,0.3071,0.2979,0.2979,30315.0],["1974-06-05",0.2979,0.304,0.2949,0.301,15275.0],["1974-06-06",0.301,0.3101,0.301,0.304,19270.0],["1974-06-07",0.304,0.3131,0.301,0.3071,11633.0],["1974-06-10",0.3071,0.3131,0.301,0.3071,15158.0],["1974-06-11",0.3071,0.3131,0.3071,0.3131,9283.0],["1974-06-12",0.3101,0.3101,0.3071,0.3071,13395.0],["1974-06-13",0.3071,0.3131,0.304,0.3101,10575.0],["1974-06-14",0.3067,0.3067,0.291,0.291,27613.0],["1974-06-17",0.291,0.2942,0.2879,0.2879,24910.0],["1974-06-18",0.2879,0.291,0.2848,0.2848,24440.0],["1974-06-19",0.2848,0.2848,0.2754,0.2785,18683.0],["1974-06-20",0.2785,0.2785,0.2472,0.2535,43358.0],["1974-06-21",0.2535,0.2597,0.2472,0.2535,38070.0],["1974-06-24",0.2535,0.2597,0.2503,0.2535,22443.0],["1974-06-25",0.2535,0.2691,0.2535,0.266,16333.0],["1974-06-26",0.266,0.2722,0.266,0.2691,16920.0],["1974-06-27",0.266,0.266,0.2566,0.2566,23735.0],["1974-06-28",0.2566,0.2597,0.2535,0.2535,16333.0],["1974-07-01",0.2535,0.2597,0.2535,0.2566,18448.0],["1974-07-02",0.2566,0.2629,0.2566,0.2566,18565.0],["1974-07-03",0.2566,0.2629,0.2535,0.2597,19035.0],["1974-07-05",0.2597,0.2629,0.2566,0.2597,20210.0],["1974-07-08",0.2597,0.2629,0.2566,0.2597,18565.0],["1974-07-09",0.2597,0.2691,0.2597,0.2597,14805.0],["1974-07-10",0.2597,0.2629,0.2566,0.2566,19505.0],["1974-07-11",0.2566,0.2597,0.2535,0.2597,16098.0],["1974-07-12",0.2597,0.2691,0.2503,0.2566,137593.0],["1974-07-15",0.2566,0.2597,0.2535,0.2566,30080.0],["1974-07-16",0.2566,0.2566,0.2535,0.2566,20798.0],["1974-07-17",0.2535,0.2535,0.2472,0.2535,54403.0],["1974-07-18",0.2535,0.2535,0.2472,0.2503,36895.0],["1974-07-19",0.2503,0.2503,0.2441,0.2472,25498.0],["1974-07-22",0.2472,0.2472,0.241,0.241,45355.0],["1974-07-23",0.241,0.2472,0.241,0.2441,35603.0],["1974-07-24",0.2441,0.2472,0.2441,0.2472,23970.0],["1974-07-25",0.2472,0.2472,0.2441,0.2472,22795.0],["1974-07-26",0.2472,0.2472,0.241,0.2472,12103.0],["1974-07-29",0.2472,0.2472,0.2441,0.2441,16215.0],["1974-07-30",0.2441,0.2472,0.2441,0.2441,11163.0],["1974-07-31",0.2441,0.2472,0.2441,0.2441,14100.0],["1974-08-01",0.2441,0.2472,0.2441,0.2441,16920.0],["1974-08-02",0.2441,0.2472,0.2441,0.2441,23735.0],["1974-08-05",0.2441,0.2503,0.2441,0.2503,19035.0],["1974-08-06",0.2503,0.2535,0.2472,0.2535,139943.0],["1974-08-07",0.2535,0.2535,0.2503,0.2535,28905.0],["1974-08-08",0.2535,0.2597,0.2535,0.2566,146640.0],["1974-08-09",0.2566,0.2597,0.2535,0.2566,29728.0],["1974-08-12",0.2566,0.2566,0.2503,0.2535,47000.0],["1974-08-13",0.2535,0.2597,0.2535,0.2566,16098.0],["1974-08-14",0.2566,0.2566,0.2472,0.2503,71205.0],["1974-08-15",0.2503,0.2503,0.2472,0.2503,17390.0],["1974-08-16",0.2503,0.2503,0.2472,0.2503,7873.0],["1974-08-19",0.2503,0.2503,0.2472,0.2472,12220.0],["1974-08-20",0.2472,0.2503,0.2441,0.2472,20798.0],["1974-08-21",0.2472,0.2472,0.2441,0.2441,16803.0],["1974-08-22",0.2441,0.2472,0.2378,0.2441,68268.0],["1974-08-23",0.2441,0.2441,0.2378,0.2378,21033.0],["1974-08-26",0.2378,0.2472,0.2378,0.2472,35368.0],["1974-08-27",0.2472,0.2472,0.241,0.241,17743.0],["1974-08-28",0.241,0.2441,0.241,0.241,15040.0],["1974-08-29",0.241,0.2441,0.2378,0.241,13160.0],["1974-08-30",0.241,0.2441,0.2378,0.2441,9400.0],["1974-09-03",0.2441,0.2472,0.241,0.241,15158.0],["1974-09-04",0.241,0.2441,0.2378,0.2378,13160.0],["1974-09-05",0.2378,0.2441,0.2378,0.241,12338.0],["1974-09-06",0.241,0.2441,0.241,0.241,16333.0],["1974-09-09",0.241,0.2441,0.2378,0.2378,12220.0],["1974-09-10",0.2378,0.241,0.2347,0.2378,17743.0],["1974-09-11",0.2378,0.2378,0.2316,0.2316,13395.0],["1974-09-12",0.2316,0.2347,0.2284,0.2284,13513.0],["1974-09-13",0.2284,0.2316,0.2253,0.2253,18683.0],["1974-09-16",0.2253,0.2284,0.219,0.2253,27730.0],["1974-09-17",0.2253,0.2284,0.2253,0.2284,14335.0],["1974-09-18",0.2284,0.2316,0.2253,0.2284,21855.0],["1974-09-19",0.2284,0.2378,0.2284,0.2378,26908.0],["1974-09-20",0.2375,0.2375,0.2278,0.2343,32900.0],["1974-09-23",0.2343,0.2375,0.231,0.231,31725.0],["1974-09-24",0.231,0.2343,0.231,0.231,9635.0],["1974-09-25",0.231,0.2375,0.231,0.2343,17038.0],["1974-09-26",0.2343,0.2343,0.231,0.2343,13278.0],["1974-09-27",0.2343,0.2343,0.2278,0.2278,12925.0],["1974-09-30",0.2278,0.231,0.2278,0.231,17508.0],["1974-10-01",0.231,0.2343,0.2278,0.2343,20445.0],["1974-10-02",0.2343,0.2343,0.2278,0.2278,22678.0],["1974-10-03",0.2278,0.2343,0.2278,0.2278,19858.0],["1974-10-04",0.2278,0.2343,0.2278,0.2278,18095.0],["1974-10-07",0.231,0.2408,0.231,0.2375,21973.0],["1974-10-08",0.2375,0.244,0.2343,0.2375,38658.0],["1974-10-09",0.2375,0.244,0.2375,0.2408,37365.0],["1974-10-10",0.2538,0.27,0.2538,0.27,31725.0],["1974-10-11",0.27,0.2766,0.2635,0.2668,43358.0],["1974-10-14",0.2668,0.2798,0.2635,0.2766,16685.0],["1974-10-15",0.2766,0.2863,0.2766,0.2863,18448.0],["1974-10-16",0.2863,0.2863,0.2766,0.2766,20915.0],["1974-10-17",0.2766,0.2831,0.27,0.2798,32900.0],["1974-10-18",0.2798,0.2798,0.2733,0.2766,9988.0],["1974-10-21",0.2733,0.2733,0.27,0.27,19505.0],["1974-10-22",0.27,0.2733,0.27,0.2733,13983.0],["1974-10-23",0.2733,0.2733,0.2668,0.27,23030.0],["1974-10-24",0.27,0.27,0.2635,0.2668,16920.0],["1974-10-25",0.2668,0.27,0.2635,0.2635,13395.0],["1974-10-28",0.2635,0.2635,0.257,0.2603,22560.0],["1974-10-29",0.2603,0.2603,0.257,0.2603,21385.0],["1974-10-30",0.2603,0.2635,0.2538,0.257,17625.0],["1974-10-31",0.257,0.257,0.2375,0.244,24675.0],["1974-11-01",0.244,0.244,0.2343,0.2343,20093.0],["1974-11-04",0.2375,0.2408,0.2375,0.2375,23618.0],["1974-11-05",0.2375,0.2473,0.2375,0.2473,9635.0],["1974-11-06",0.2473,0.2505,0.2473,0.2473,17038.0],["1974-11-07",0.2473,0.2505,0.2473,0.2505,8225.0],["1974-11-08",0.2505,0.2505,0.244,0.2505,15863.0],["1974-11-11",0.2505,0.2505,0.2408,0.244,9048.0],["1974-11-12",0.244,0.244,0.2408,0.2408,16920.0],["1974-11-13",0.2408,0.244,0.2375,0.2408,11163.0],["1974-11-14",0.2408,0.244,0.2375,0.2408,15393.0],["1974-11-15",0.2408,0.244,0.2375,0.2375,9048.0],["1974-11-18",0.2375,0.2408,0.2375,0.2375,15745.0],["1974-11-19",0.2375,0.244,0.2375,0.2408,16920.0],["1974-11-20",0.2408,0.2473,0.2408,0.244,13748.0],["1974-11-21",0.244,0.2505,0.2408,0.2473,15510.0],["1974-11-22",0.2473,0.2505,0.244,0.2473,13278.0],["1974-11-25",0.2473,0.2505,0.244,0.2473,17038.0],["1974-11-26",0.2473,0.2505,0.244,0.244,18918.0],["1974-11-27",0.244,0.2505,0.244,0.2505,13160.0],["1974-11-29",0.2505,0.257,0.2505,0.2538,13395.0],["1974-12-02",0.2535,0.2535,0.2433,0.2433,25968.0],["1974-12-03",0.2433,0.2467,0.2399,0.2433,23500.0],["1974-12-04",0.2433,0.2433,0.2366,0.2399,16215.0],["1974-12-05",0.2399,0.2433,0.2399,0.2399,13395.0],["1974-12-06",0.2399,0.2433,0.2366,0.2433,11633.0],["1974-12-09",0.2433,0.2433,0.2366,0.2366,19975.0],["1974-12-10",0.2366,0.2399,0.2366,0.2399,17508.0],["1974-12-11",0.2399,0.2399,0.2332,0.2399,13748.0],["1974-12-12",0.2366,0.2366,0.2332,0.2332,21973.0],["1974-12-13",0.2332,0.2332,0.2298,0.2298,21150.0],["1974-12-16",0.2298,0.2332,0.2264,0.2298,25968.0],["1974-12-17",0.2264,0.2264,0.2163,0.2197,27848.0],["1974-12-18",0.2197,0.223,0.2163,0.2197,22678.0],["1974-12-19",0.2197,0.223,0.2163,0.2163,26673.0],["1974-12-20",0.2163,0.2197,0.2163,0.2163,32665.0],["1974-12-23",0.2163,0.2197,0.2095,0.2129,49938.0],["1974-12-24",0.2129,0.2129,0.2061,0.2095,18800.0],["1974-12-26",0.2095,0.2129,0.2061,0.2061,32548.0],["1974-12-27",0.2061,0.2095,0.2028,0.2028,29258.0],["1974-12-30",0.2028,0.2095,0.2028,0.2061,66153.0],["1974-12-31",0.2061,0.2197,0.2061,0.2163,56400.0],["1975-01-02",0.2264,0.2535,0.2264,0.2501,32665.0],["1975-01-03",0.2535,0.2704,0.2535,0.2636,27260.0],["1975-01-06",0.267,0.2839,0.267,0.2805,36778.0],["1975-01-07",0.2805,0.2872,0.2805,0.2839,14100.0],["1975-01-08",0.2839,0.2906,0.2771,0.2805,13630.0],["1975-01-09",0.2771,0.2771,0.2704,0.2737,12103.0],["1975-01-10",0.2737,0.2805,0.2704,0.2771,16215.0],["1975-01-13",0.2771,0.2839,0.2771,0.2805,18095.0],["1975-01-14",0.2805,0.2839,0.2805,0.2839,12573.0],["1975-01-15",0.2839,0.2873,0.2805,0.2873,27025.0],["1975-01-16",0.2873,0.2906,0.2873,0.2906,13630.0],["1975-01-17",0.2906,0.2906,0.2873,0.2873,10223.0],["1975-01-20",0.2873,0.2906,0.2873,0.2873,15510.0],["1975-01-21",0.2873,0.294,0.2873,0.2873,24675.0],["1975-01-22",0.2873,0.294,0.2873,0.294,10575.0],["1975-01-23",0.294,0.3008,0.294,0.2974,15980.0],["1975-01-24",0.3041,0.3075,0.3041,0.3041,16098.0],["1975-01-27",0.3041,0.3481,0.3041,0.3413,32665.0],["1975-01-28",0.3413,0.3515,0.3413,0.3481,43710.0],["1975-01-29",0.3481,0.3515,0.3413,0.3447,37953.0],["1975-01-30",0.3447,0.3447,0.3346,0.3379,19388.0],["1975-01-31",0.3379,0.3379,0.3177,0.321,20680.0],["1975-02-03",0.3244,0.3515,0.3244,0.3515,30550.0],["1975-02-04",0.3515,0.3616,0.3481,0.3481,25263.0],["1975-02-05",0.3481,0.3515,0.3413,0.3447,14453.0],["1975-02-06",0.3447,0.3481,0.3312,0.3312,19388.0],["1975-02-07",0.3312,0.3413,0.3278,0.3346,12690.0],["1975-02-10",0.3346,0.3413,0.3312,0.3346,12808.0],["1975-02-11",0.3346,0.3346,0.3278,0.3278,11045.0],["1975-02-12",0.3278,0.3312,0.321,0.3278,10223.0],["1975-02-13",0.3278,0.3312,0.321,0.321,10928.0],["1975-02-14",0.321,0.3244,0.3143,0.3177,11750.0],["1975-02-18",0.3109,0.3109,0.3008,0.3041,18918.0],["1975-02-19",0.3041,0.3041,0.3008,0.3008,13395.0],["1975-02-20",0.3008,0.3008,0.2974,0.2974,17038.0],["1975-02-21",0.2974,0.3008,0.2974,0.2974,24910.0],["1975-02-24",0.2974,0.3109,0.2974,0.3041,19858.0],["1975-02-25",0.3041,0.3075,0.3008,0.3075,11868.0],["1975-02-26",0.3075,0.3075,0.3008,0.3075,5993.0],["1975-02-27",0.3075,0.3109,0.3041,0.3075,6228.0],["1975-02-28",0.3075,0.3075,0.3041,0.3075,9635.0],["1975-03-03",0.3075,0.3109,0.3041,0.3109,10458.0],["1975-03-04",0.3109,0.3143,0.3075,0.3143,7990.0],["1975-03-05",0.3143,0.3177,0.3109,0.3177,11868.0],["1975-03-06",0.3177,0.3244,0.3143,0.3244,7050.0],["1975-03-07",0.3244,0.3244,0.321,0.321,5288.0],["1975-03-10",0.321,0.3312,0.321,0.3244,10340.0],["1975-03-11",0.3244,0.3278,0.321,0.321,9048.0],["1975-03-12",0.321,0.3278,0.3177,0.321,12808.0],["1975-03-13",0.3143,0.3143,0.3008,0.3041,17155.0],["1975-03-14",0.3041,0.3075,0.3008,0.3041,6933.0],["1975-03-17",0.3041,0.3075,0.3008,0.3041,13160.0],["1975-03-18",0.3041,0.3075,0.3008,0.3008,20093.0],["1975-03-19",0.3008,0.3109,0.3008,0.3075,24675.0],["1975-03-20",0.3075,0.3109,0.3041,0.3075,14570.0],["1975-03-21",0.3107,0.3107,0.3002,0.3037,29610.0],["1975-03-24",0.3037,0.3072,0.2897,0.2932,20210.0],["1975-03-25",0.2932,0.2967,0.2862,0.2932,14923.0],["1975-03-26",0.2932,0.3002,0.2897,0.2932,12220.0],["1975-03-27",0.2932,0.2967,0.2932,0.2967,11280.0],["1975-03-31",0.2967,0.3002,0.2897,0.2897,12220.0],["1975-04-01",0.2897,0.2932,0.2897,0.2932,18800.0],["1975-04-02",0.2932,0.2932,0.2932,0.2932,63803.0],["1975-04-03",0.2932,0.2967,0.2932,0.2932,30315.0],["1975-04-04",0.2932,0.2967,0.2932,0.2932,11868.0],["1975-04-07",0.2967,0.3002,0.2967,0.2967,26555.0],["1975-04-08",0.2967,0.3037,0.2967,0.2967,47470.0],["1975-04-09",0.2967,0.3002,0.2967,0.3002,21973.0],["1975-04-10",0.3002,0.3037,0.2967,0.3002,23265.0],["1975-04-11",0.3002,0.3002,0.2967,0.3002,15158.0],["1975-04-14",0.3002,0.3037,0.2967,0.3002,14688.0],["1975-04-15",0.3002,0.3037,0.3002,0.3037,18095.0],["1975-04-16",0.3037,0.3037,0.2967,0.3037,41125.0],["1975-04-17",0.3037,0.3107,0.3002,0.3072,42418.0],["1975-04-18",0.3072,0.3107,0.3072,0.3072,15158.0],["1975-04-21",0.3072,0.3142,0.3072,0.3072,31490.0],["1975-04-22",0.3072,0.3142,0.3072,0.3107,23735.0],["1975-04-23",0.3107,0.3142,0.3072,0.3142,24205.0],["1975-04-24",0.3142,0.3142,0.3072,0.3072,15628.0],["1975-04-25",0.3072,0.3072,0.3037,0.3037,19388.0],["1975-04-28",0.3037,0.3072,0.3002,0.3002,22208.0],["1975-04-29",0.3002,0.3037,0.3002,0.3002,10928.0],["1975-04-30",0.3002,0.3002,0.2967,0.3002,20915.0],["1975-05-01",0.3002,0.3002,0.2932,0.3002,23970.0],["1975-05-02",0.3002,0.3037,0.2967,0.3002,9870.0],["1975-05-05",0.3002,0.3072,0.3002,0.3037,15158.0],["1975-05-06",0.3037,0.3037,0.3002,0.3002,10928.0],["1975-05-07",0.3002,0.3037,0.3002,0.3037,11280.0],["1975-05-08",0.3037,0.3072,0.3037,0.3072,14805.0],["1975-05-09",0.3072,0.3142,0.3037,0.3142,15628.0],["1975-05-12",0.3142,0.3142,0.3107,0.3107,18330.0],["1975-05-13",0.3107,0.3177,0.3107,0.3142,20328.0],["1975-05-14",0.3142,0.3212,0.3142,0.3177,17508.0],["1975-05-15",0.3177,0.3212,0.3142,0.3177,13983.0],["1975-05-16",0.3177,0.3177,0.3142,0.3142,12338.0],["1975-05-19",0.3142,0.3177,0.3142,0.3177,11868.0],["1975-05-20",0.3177,0.3281,0.3142,0.3177,25968.0],["1975-05-21",0.3177,0.3212,0.3177,0.3212,10575.0],["1975-05-22",0.3177,0.3177,0.3142,0.3177,14923.0],["1975-05-23",0.3177,0.3177,0.3142,0.3142,9635.0],["1975-05-27",0.3142,0.3212,0.3142,0.3212,11868.0],["1975-05-28",0.3212,0.3212,0.3142,0.3177,17390.0],["1975-05-29",0.3177,0.3212,0.3142,0.3177,35015.0],["1975-05-30",0.3177,0.3212,0.3142,0.3142,15275.0],["1975-06-02",0.3177,0.3246,0.3177,0.3246,23148.0],["1975-06-03",0.3246,0.3386,0.3246,0.3351,92003.0],["1975-06-04",0.3351,0.3386,0.3351,0.3351,37013.0],["1975-06-05",0.3351,0.3421,0.3351,0.3421,37600.0],["1975-06-06",0.3421,0.3491,0.3386,0.3491,18565.0],["1975-06-09",0.3491,0.3596,0.3491,0.3526,37013.0],["1975-06-10",0.3526,0.3665,0.3526,0.363,35603.0],["1975-06-11",0.363,0.3665,0.3561,0.3561,15628.0],["1975-06-12",0.3561,0.363,0.3561,0.3561,38658.0],["1975-06-13",0.3557,0.3557,0.3485,0.3557,14335.0],["1975-06-16",0.3557,0.3629,0.3557,0.3629,17038.0],["1975-06-17",0.3629,0.3665,0.3593,0.3629,15863.0],["1975-06-18",0.3629,0.3701,0.3593,0.3629,17038.0],["1975-06-19",0.3665,0.3737,0.3665,0.3701,33723.0],["1975-06-20",0.3737,0.3952,0.3737,0.3845,79313.0],["1975-06-23",0.3845,0.3952,0.3809,0.3916,37365.0],["1975-06-24",0.3916,0.3952,0.3881,0.3916,38893.0],["1975-06-25",0.3916,0.3916,0.3845,0.3881,14923.0],["1975-06-26",0.3881,0.3881,0.3845,0.3881,16803.0],["1975-06-27",0.3881,0.3881,0.3737,0.3773,44885.0],["1975-06-30",0.3737,0.3737,0.3701,0.3701,20680.0],["1975-07-01",0.3701,0.3737,0.3593,0.3665,50173.0],["1975-07-02",0.3665,0.3665,0.3449,0.3521,29258.0],["1975-07-03",0.3521,0.3557,0.3449,0.3521,34310.0],["1975-07-07",0.3521,0.3593,0.3485,0.3521,33605.0],["1975-07-08",0.3521,0.3521,0.3449,0.3521,27730.0],["1975-07-09",0.3521,0.3557,0.3485,0.3521,18918.0],["1975-07-10",0.3521,0.3629,0.3521,0.3593,42183.0],["1975-07-11",0.3593,0.3629,0.3557,0.3629,34193.0],["1975-07-14",0.3629,0.3701,0.3593,0.3701,24205.0],["1975-07-15",0.3701,0.3737,0.3629,0.3701,45003.0],["1975-07-16",0.3701,0.3737,0.3665,0.3737,31725.0],["1975-07-17",0.3737,0.3737,0.3665,0.3701,24910.0],["1975-07-18",0.3701,0.3737,0.3665,0.3737,15510.0],["1975-07-21",0.3737,0.3773,0.3701,0.3737,19388.0],["1975-07-22",0.3737,0.3737,0.3665,0.3701,23735.0],["1975-07-23",0.3701,0.3737,0.3665,0.3665,19858.0],["1975-07-24",0.3665,0.3737,0.3665,0.3665,21033.0],["1975-07-25",0.3665,0.3701,0.3629,0.3665,15040.0],["1975-07-28",0.3665,0.3701,0.3665,0.3665,10810.0],["1975-07-29",0.3665,0.3701,0.3665,0.3665,9988.0],["1975-07-30",0.3665,0.3701,0.3665,0.3701,11163.0],["1975-07-31",0.3701,0.3737,0.3665,0.3665,10575.0],["1975-08-01",0.3665,0.3701,0.3665,0.3701,5405.0],["1975-08-04",0.3701,0.3701,0.3629,0.3629,8343.0],["1975-08-05",0.3629,0.3665,0.3629,0.3665,14100.0],["1975-08-06",0.3665,0.3665,0.3593,0.3629,10223.0],["1975-08-07",0.3629,0.3665,0.3629,0.3665,11750.0],["1975-08-08",0.3665,0.3665,0.3593,0.3629,12925.0],["1975-08-11",0.3629,0.3629,0.3593,0.3593,9048.0],["1975-08-12",0.3593,0.3665,0.3593,0.3629,12220.0],["1975-08-13",0.3629,0.3629,0.3593,0.3593,4230.0],["1975-08-14",0.3593,0.3629,0.3593,0.3593,9048.0],["1975-08-15",0.3593,0.3629,0.3593,0.3629,8813.0],["1975-08-18",0.3629,0.3665,0.3593,0.3629,9165.0],["1975-08-19",0.3629,0.3665,0.3593,0.3593,7285.0],["1975-08-20",0.3593,0.3629,0.3521,0.3557,16215.0],["1975-08-21",0.3557,0.3593,0.3521,0.3557,19153.0],["1975-08-22",0.3557,0.3557,0.3485,0.3485,8813.0],["1975-08-25",0.3485,0.3521,0.3485,0.3521,11398.0],["1975-08-26",0.3521,0.3593,0.3521,0.3557,7873.0],["1975-08-27",0.3557,0.3593,0.3521,0.3521,9165.0],["1975-08-28",0.3521,0.3593,0.3521,0.3593,6580.0],["1975-08-29",0.3593,0.3629,0.3557,0.3629,16215.0],["1975-09-02",0.3629,0.3629,0.3557,0.3557,12808.0],["1975-09-03",0.3593,0.3665,0.3593,0.3629,9400.0],["1975-09-04",0.3629,0.3665,0.3593,0.3665,11280.0],["1975-09-05",0.3665,0.3665,0.3593,0.3593,7285.0],["1975-09-08",0.3593,0.3665,0.3593,0.3629,12573.0],["1975-09-09",0.3629,0.3701,0.3629,0.3665,13865.0],["1975-09-10",0.3665,0.3701,0.3593,0.3629,15393.0],["1975-09-11",0.3629,0.3665,0.3629,0.3629,10340.0],["1975-09-12",0.3629,0.3665,0.3593,0.3593,7168.0],["1975-09-15",0.3593,0.3629,0.3593,0.3593,5758.0],["1975-09-16",0.3593,0.3629,0.3593,0.3593,22090.0],["1975-09-17",0.3593,0.3665,0.3593,0.3665,9283.0],["1975-09-18",0.3665,0.3701,0.3629,0.3701,20445.0],["1975-09-19",0.3697,0.3697,0.3623,0.3623,21268.0],["1975-09-22",0.3623,0.3697,0.3623,0.366,16568.0],["1975-09-23",0.366,0.366,0.3586,0.3623,14335.0],["1975-09-24",0.3623,0.366,0.3586,0.3623,10105.0],["1975-09-25",0.3623,0.366,0.3586,0.3623,8108.0],["1975-09-26",0.3623,0.3623,0.3586,0.3586,6463.0],["1975-09-29",0.3586,0.3623,0.3586,0.3623,5640.0],["1975-09-30",0.3623,0.3623,0.3586,0.3586,7285.0],["1975-10-01",0.3586,0.3623,0.3549,0.3549,13160.0],["1975-10-02",0.3549,0.3586,0.3549,0.3549,17508.0],["1975-10-03",0.3549,0.3623,0.3549,0.3586,8460.0],["1975-10-06",0.3586,0.366,0.3586,0.3623,9753.0],["1975-10-07",0.3623,0.3697,0.3623,0.3623,8930.0],["1975-10-08",0.3623,0.3697,0.3623,0.3697,4935.0],["1975-10-09",0.3697,0.3697,0.366,0.3697,7873.0],["1975-10-10",0.3697,0.3697,0.3623,0.3697,22443.0],["1975-10-13",0.3697,0.3697,0.366,0.366,7168.0],["1975-10-14",0.366,0.3734,0.366,0.3734,18213.0],["1975-10-15",0.3734,0.3771,0.3697,0.3771,22443.0],["1975-10-16",0.3771,0.3882,0.3771,0.3882,27025.0],["1975-10-17",0.3882,0.3882,0.3845,0.3882,14453.0],["1975-10-20",0.3845,0.3845,0.3808,0.3845,17978.0],["1975-10-21",0.3845,0.3919,0.3845,0.3882,15863.0],["1975-10-22",0.3882,0.3956,0.3882,0.3919,13043.0],["1975-10-23",0.3919,0.3956,0.3882,0.3956,15040.0],["1975-10-24",0.3956,0.3956,0.3919,0.3956,13865.0],["1975-10-27",0.3956,0.3993,0.3882,0.3882,16803.0],["1975-10-28",0.3882,0.3956,0.3845,0.3919,9400.0],["1975-10-29",0.3919,0.3956,0.3882,0.3919,13278.0],["1975-10-30",0.3919,0.3919,0.3882,0.3882,10693.0],["1975-10-31",0.3882,0.3919,0.3882,0.3919,10810.0],["1975-11-03",0.3919,0.3919,0.3882,0.3882,15510.0],["1975-11-04",0.3882,0.3919,0.3882,0.3882,18095.0],["1975-11-05",0.3882,0.3919,0.3882,0.3919,12455.0],["1975-11-06",0.3919,0.3919,0.3882,0.3919,9988.0],["1975-11-07",0.3919,0.3956,0.3882,0.3956,11750.0],["1975-11-10",0.3956,0.3993,0.3956,0.3993,8343.0],["1975-11-11",0.3993,0.3993,0.3919,0.3993,13983.0],["1975-11-12",0.3993,0.4067,0.3993,0.403,13865.0],["1975-11-13",0.403,0.4252,0.403,0.4178,47000.0],["1975-11-14",0.4178,0.4178,0.4141,0.4141,15980.0],["1975-11-17",0.4141,0.4215,0.4141,0.4215,11633.0],["1975-11-18",0.4215,0.4215,0.4178,0.4178,21385.0],["1975-11-19",0.4178,0.4215,0.4141,0.4141,13513.0],["1975-11-20",0.4141,0.4215,0.4141,0.4178,14100.0],["1975-11-21",0.4178,0.4215,0.4141,0.4141,11045.0],["1975-11-24",0.4141,0.4215,0.4141,0.4215,11163.0],["1975-11-25",0.4215,0.4215,0.4141,0.4178,10458.0],["1975-11-26",0.4178,0.4178,0.4141,0.4141,8225.0],["1975-11-28",0.4141,0.4178,0.4141,0.4178,8930.0],["1975-12-01",0.4178,0.4215,0.4141,0.4178,12925.0],["1975-12-02",0.4178,0.4178,0.4141,0.4141,7990.0],["1975-12-03",0.4141,0.4178,0.4067,0.4067,11515.0],["1975-12-04",0.4067,0.4104,0.403,0.403,12690.0],["1975-12-05",0.403,0.4067,0.3993,0.403,15745.0],["1975-12-08",0.403,0.4104,0.403,0.4104,14570.0],["1975-12-09",0.4104,0.4141,0.4067,0.4104,22443.0],["1975-12-10",0.4024,0.4024,0.3948,0.3986,13513.0],["1975-12-11",0.3986,0.4024,0.3986,0.3986,26320.0],["1975-12-12",0.3986,0.4024,0.3986,0.3986,7873.0],["1975-12-15",0.3986,0.3986,0.3948,0.3986,10810.0],["1975-12-16",0.3986,0.4024,0.3872,0.3948,27025.0],["1975-12-17",0.3948,0.3986,0.3948,0.3948,12690.0],["1975-12-18",0.3948,0.3986,0.3948,0.3986,20445.0],["1975-12-19",0.3986,0.3986,0.3872,0.391,22090.0],["1975-12-22",0.391,0.3948,0.391,0.3948,15628.0],["1975-12-23",0.3948,0.3948,0.3872,0.391,11868.0],["1975-12-24",0.391,0.3948,0.391,0.3948,9283.0],["1975-12-26",0.3948,0.3986,0.391,0.3986,6228.0],["1975-12-29",0.3986,0.3986,0.391,0.3948,23735.0],["1975-12-30",0.3948,0.3986,0.391,0.3948,18095.0],["1975-12-31",0.3948,0.4024,0.3948,0.4024,20563.0],["1976-01-02",0.4024,0.4214,0.4024,0.4176,21268.0],["1976-01-05",0.4176,0.4366,0.4138,0.4366,48998.0],["1976-01-06",0.4366,0.4441,0.4366,0.4403,58280.0],["1976-01-07",0.4403,0.4441,0.4328,0.4366,28553.0],["1976-01-08",0.4366,0.4479,0.4366,0.4403,30198.0],["1976-01-09",0.4403,0.4479,0.4403,0.4441,15980.0],["1976-01-12",0.4441,0.4517,0.4441,0.4517,26555.0],["1976-01-13",0.4517,0.4517,0.4403,0.4403,22913.0],["1976-01-14",0.4403,0.4479,0.4403,0.4479,20798.0],["1976-01-15",0.4479,0.4517,0.4441,0.4517,23735.0],["1976-01-16",0.4517,0.4517,0.4479,0.4479,24205.0],["1976-01-19",0.4479,0.4555,0.4479,0.4555,22208.0],["1976-01-20",0.4555,0.4555,0.4479,0.4555,22795.0],["1976-01-21",0.4555,0.4555,0.4403,0.4479,34193.0],["1976-01-22",0.4441,0.4441,0.429,0.4328,49115.0],["1976-01-23",0.4328,0.4403,0.429,0.4403,34898.0],["1976-01-26",0.4403,0.4479,0.4328,0.4441,47470.0],["1976-01-27",0.4441,0.4479,0.4366,0.4441,43475.0],["1976-01-28",0.4441,0.4479,0.4403,0.4441,17743.0],["1976-01-29",0.4441,0.4479,0.4403,0.4441,22678.0],["1976-01-30",0.4441,0.4517,0.4441,0.4479,20093.0],["1976-02-02",0.4479,0.4517,0.4441,0.4479,35368.0],["1976-02-03",0.4479,0.4555,0.4479,0.4555,26203.0],["1976-02-04",0.4555,0.4555,0.4517,0.4555,28788.0],["1976-02-05",0.4555,0.4555,0.4479,0.4479,32548.0],["1976-02-06",0.4479,0.4555,0.4441,0.4517,22678.0],["1976-02-09",0.4517,0.4555,0.4479,0.4555,34898.0],["1976-02-10",0.4555,0.4555,0.4479,0.4555,16215.0],["1976-02-11",0.4555,0.4555,0.4479,0.4517,24440.0],["1976-02-12",0.4517,0.4555,0.4517,0.4517,22443.0],["1976-02-13",0.4517,0.4555,0.4441,0.4479,16333.0],["1976-02-17",0.4479,0.4517,0.4441,0.4479,22795.0],["1976-02-18",0.4479,0.4517,0.4479,0.4517,28200.0],["1976-02-19",0.4517,0.4517,0.4441,0.4517,17508.0],["1976-02-20",0.4517,0.4555,0.4479,0.4517,24910.0],["1976-02-23",0.4517,0.4555,0.4517,0.4555,20328.0],["1976-02-24",0.4555,0.4555,0.4479,0.4555,16568.0],["1976-02-25",0.4555,0.4555,0.4479,0.4479,24440.0],["1976-02-26",0.4479,0.4479,0.4366,0.4403,34193.0],["1976-02-27",0.4403,0.4479,0.4403,0.4441,22560.0],["1976-03-01",0.4441,0.4517,0.4366,0.4441,30198.0],["1976-03-02",0.4441,0.4479,0.4441,0.4479,18565.0],["1976-03-03",0.4479,0.4479,0.4403,0.4441,17743.0],["1976-03-04",0.4441,0.4441,0.4403,0.4441,19505.0],["1976-03-05",0.4441,0.4441,0.4366,0.4441,30668.0],["1976-03-08",0.4441,0.4517,0.4366,0.4403,23735.0],["1976-03-09",0.4403,0.4479,0.4403,0.4403,19388.0],["1976-03-10",0.4403,0.4479,0.4366,0.4403,21620.0],["1976-03-11",0.4403,0.4441,0.4366,0.4403,24675.0],["1976-03-12",0.4403,0.4441,0.4328,0.4403,23500.0],["1976-03-15",0.4403,0.4403,0.4328,0.4403,25145.0],["1976-03-16",0.4403,0.4403,0.4328,0.4366,20328.0],["1976-03-17",0.4366,0.4403,0.4366,0.4403,22090.0],["1976-03-18",0.4403,0.4441,0.4328,0.4403,15158.0],["1976-03-19",0.4399,0.4399,0.4322,0.4399,34545.0],["1976-03-22",0.4399,0.4399,0.4322,0.4322,21855.0],["1976-03-23",0.4322,0.436,0.4244,0.4322,28318.0],["1976-03-24",0.4322,0.4399,0.4244,0.4244,65800.0],["1976-03-25",0.4244,0.4283,0.4244,0.4283,43240.0],["1976-03-26",0.4283,0.4322,0.4205,0.4205,49938.0],["1976-03-29",0.4205,0.4283,0.4205,0.4283,44533.0],["1976-03-30",0.4283,0.4322,0.4244,0.4322,41595.0],["1976-03-31",0.4322,0.436,0.4283,0.436,20093.0],["1976-04-01",0.436,0.4438,0.4322,0.4399,26555.0],["1976-04-02",0.4399,0.4438,0.436,0.4399,17625.0],["1976-04-05",0.4399,0.4438,0.436,0.4399,22090.0],["1976-04-06",0.4399,0.4438,0.4399,0.4438,22325.0],["1976-04-07",0.4438,0.4438,0.436,0.436,25145.0],["1976-04-08",0.436,0.4438,0.436,0.4399,16920.0],["1976-04-09",0.4399,0.4399,0.436,0.436,18565.0],["1976-04-12",0.436,0.4399,0.4322,0.436,29140.0],["1976-04-13",0.436,0.4399,0.436,0.436,19388.0],["1976-04-14",0.436,0.4399,0.4322,0.4322,19388.0],["1976-04-15",0.4322,0.4399,0.4283,0.436,18330.0],["1976-04-19",0.436,0.436,0.4283,0.4322,29140.0],["1976-04-20",0.4322,0.436,0.4283,0.4322,32900.0],["1976-04-21",0.4322,0.436,0.4283,0.4283,38893.0],["1976-04-22",0.4283,0.4322,0.4205,0.4244,49115.0],["1976-04-23",0.4244,0.4322,0.4244,0.4322,31725.0],["1976-04-26",0.4322,0.4399,0.4283,0.4322,25615.0],["1976-04-27",0.4322,0.4322,0.4166,0.4283,32665.0],["1976-04-28",0.4283,0.4322,0.4244,0.4322,21033.0],["1976-04-29",0.4322,0.436,0.4283,0.4283,27848.0],["1976-04-30",0.4283,0.4322,0.4244,0.4322,14453.0],["1976-05-03",0.4322,0.436,0.4283,0.436,28788.0],["1976-05-04",0.436,0.436,0.4322,0.436,20210.0],["1976-05-05",0.436,0.436,0.4322,0.436,24910.0],["1976-05-06",0.436,0.436,0.4322,0.436,18095.0],["1976-05-07",0.436,0.436,0.4322,0.436,20328.0],["1976-05-10",0.436,0.4399,0.4283,0.4283,23030.0],["1976-05-11",0.4283,0.436,0.4283,0.4322,26438.0],["1976-05-12",0.4322,0.436,0.4283,0.436,16333.0],["1976-05-13",0.436,0.4399,0.4322,0.436,20093.0],["1976-05-14",0.436,0.4399,0.4322,0.436,16920.0],["1976-05-17",0.436,0.436,0.4322,0.436,18565.0],["1976-05-18",0.436,0.436,0.4322,0.436,29375.0],["1976-05-19",0.436,0.436,0.4322,0.436,22443.0],["1976-05-20",0.436,0.436,0.4283,0.4322,23970.0],["1976-05-21",0.4322,0.436,0.4322,0.436,17978.0],["1976-05-24",0.436,0.436,0.4283,0.4322,26320.0],["1976-05-25",0.4322,0.436,0.4322,0.4322,19975.0],["1976-05-26",0.4322,0.4399,0.4283,0.436,16098.0],["1976-05-27",0.436,0.436,0.4283,0.4283,30315.0],["1976-05-28",0.4283,0.436,0.4283,0.4322,30903.0],["1976-06-01",0.4322,0.4399,0.4322,0.436,23148.0],["1976-06-02",0.436,0.436,0.4283,0.4322,35720.0],["1976-06-03",0.4322,0.436,0.4322,0.436,17978.0],["1976-06-04",0.436,0.436,0.4283,0.4322,18213.0],["1976-06-07",0.4322,0.4399,0.4322,0.4322,24558.0],["1976-06-08",0.4322,0.436,0.4322,0.436,19388.0],["1976-06-09",0.436,0.436,0.4322,0.4322,13395.0],["1976-06-10",0.4322,0.436,0.4322,0.436,19388.0],["1976-06-11",0.436,0.436,0.4322,0.436,20093.0],["1976-06-14",0.436,0.4399,0.4322,0.4322,25733.0],["1976-06-15",0.4322,0.4399,0.4322,0.436,37953.0],["1976-06-16",0.4476,0.4476,0.4356,0.4356,33370.0],["1976-06-17",0.4356,0.4436,0.4356,0.4356,33370.0],["1976-06-18",0.4356,0.4396,0.4316,0.4356,30433.0],["1976-06-21",0.4356,0.4396,0.4276,0.4316,32195.0],["1976-06-22",0.4316,0.4356,0.4316,0.4316,48528.0],["1976-06-23",0.4316,0.4356,0.4276,0.4316,26673.0],["1976-06-24",0.4316,0.4356,0.4276,0.4276,34428.0],["1976-06-25",0.4276,0.4276,0.4236,0.4276,28788.0],["1976-06-28",0.4276,0.4276,0.4236,0.4236,32078.0],["1976-06-29",0.4236,0.4276,0.4196,0.4236,39833.0],["1976-06-30",0.4236,0.4276,0.4196,0.4196,47118.0],["1976-07-01",0.4196,0.4276,0.4157,0.4196,23970.0],["1976-07-02",0.4196,0.4276,0.4157,0.4276,27848.0],["1976-07-06",0.4276,0.4316,0.4236,0.4316,27730.0],["1976-07-07",0.4276,0.4276,0.4196,0.4236,19035.0],["1976-07-08",0.4236,0.4276,0.4236,0.4276,24088.0],["1976-07-09",0.4276,0.4316,0.4196,0.4316,38305.0],["1976-07-12",0.4316,0.4356,0.4276,0.4356,41008.0],["1976-07-13",0.4356,0.4356,0.4316,0.4316,21385.0],["1976-07-14",0.4316,0.4436,0.4316,0.4436,40538.0],["1976-07-15",0.4436,0.4476,0.4436,0.4436,195755.0],["1976-07-16",0.4436,0.4476,0.4396,0.4436,88948.0],["1976-07-19",0.4436,0.4476,0.4436,0.4476,34780.0],["1976-07-20",0.4476,0.4516,0.4436,0.4476,86715.0],["1976-07-21",0.4476,0.4516,0.4436,0.4516,55108.0],["1976-07-22",0.4516,0.4516,0.4476,0.4476,60865.0],["1976-07-23",0.4476,0.4556,0.4476,0.4516,22208.0],["1976-07-26",0.4516,0.4556,0.4476,0.4476,26790.0],["1976-07-27",0.4476,0.4516,0.4476,0.4516,25380.0],["1976-07-28",0.4516,0.4516,0.4476,0.4476,15040.0],["1976-07-29",0.4476,0.4556,0.4436,0.4476,29140.0],["1976-07-30",0.4476,0.4556,0.4476,0.4516,18330.0],["1976-08-02",0.4516,0.4556,0.4516,0.4556,22443.0],["1976-08-03",0.4556,0.4556,0.4476,0.4556,29728.0],["1976-08-04",0.4556,0.4556,0.4516,0.4556,16450.0],["1976-08-05",0.4556,0.4556,0.4516,0.4516,34898.0],["1976-08-06",0.4516,0.4596,0.4516,0.4596,34310.0],["1976-08-09",0.4596,0.4636,0.4556,0.4596,24323.0],["1976-08-10",0.4596,0.4676,0.4556,0.4636,52523.0],["1976-08-11",0.4636,0.4676,0.4596,0.4636,40068.0],["1976-08-12",0.4636,0.4676,0.4596,0.4636,33253.0],["1976-08-13",0.4636,0.4676,0.4596,0.4636,33723.0],["1976-08-16",0.4636,0.4676,0.4596,0.4676,26438.0],["1976-08-17",0.4676,0.4676,0.4596,0.4636,34428.0],["1976-08-18",0.4636,0.4716,0.4636,0.4676,32665.0],["1976-08-19",0.4676,0.4676,0.4596,0.4596,38188.0],["1976-08-20",0.4596,0.4676,0.4556,0.4636,22208.0],["1976-08-23",0.4636,0.4636,0.4596,0.4636,25498.0],["1976-08-24",0.4636,0.4676,0.4596,0.4636,20680.0],["1976-08-25",0.4636,0.4676,0.4596,0.4596,24440.0],["1976-08-26",0.4636,0.4676,0.4636,0.4636,13513.0],["1976-08-27",0.4636,0.4676,0.4556,0.4676,23970.0],["1976-08-30",0.4676,0.4676,0.4596,0.4676,18095.0],["1976-08-31",0.4676,0.4676,0.4636,0.4636,31725.0],["1976-09-01",0.4636,0.4716,0.4636,0.4716,25498.0],["1976-09-02",0.4716,0.4716,0.4636,0.4676,17155.0],["1976-09-03",0.4676,0.4716,0.4636,0.4716,32078.0],["1976-09-07",0.4716,0.4756,0.4676,0.4756,51348.0],["1976-09-08",0.4756,0.4796,0.4716,0.4796,110920.0],["1976-09-09",0.4796,0.4836,0.4756,0.4796,35720.0],["1976-09-10",0.4796,0.4836,0.4756,0.4796,41830.0],["1976-09-13",0.4796,0.4836,0.4756,0.4836,35015.0],["1976-09-14",0.4836,0.4836,0.4756,0.4796,46648.0],["1976-09-15",0.4796,0.4836,0.4756,0.4836,39950.0],["1976-09-16",0.4836,0.4876,0.4796,0.4836,31843.0],["1976-09-17",0.4836,0.4876,0.4796,0.4876,50878.0],["1976-09-20",0.4876,0.4876,0.4836,0.4876,47940.0],["1976-09-21",0.4876,0.4996,0.4836,0.4956,105750.0],["1976-09-22",0.4992,0.4992,0.4829,0.487,85305.0],["1976-09-23",0.487,0.4992,0.4829,0.487,58045.0],["1976-09-24",0.487,0.487,0.4788,0.4829,84718.0],["1976-09-27",0.4829,0.487,0.4788,0.4829,25615.0],["1976-09-28",0.4829,0.487,0.4747,0.4788,54168.0],["1976-09-29",0.4788,0.4829,0.4747,0.4788,36778.0],["1976-09-30",0.4788,0.4788,0.4747,0.4788,26908.0],["1976-10-01",0.4788,0.4829,0.4788,0.4829,33018.0],["1976-10-04",0.4829,0.4829,0.4747,0.4829,30668.0],["1976-10-05",0.4829,0.4829,0.4788,0.4829,34663.0],["1976-10-06",0.4829,0.487,0.4788,0.4788,56283.0],["1976-10-07",0.4788,0.487,0.4788,0.487,30550.0],["1976-10-08",0.487,0.487,0.4788,0.4788,37600.0],["1976-10-11",0.4788,0.4829,0.4747,0.4747,31490.0],["1976-10-12",0.4747,0.4829,0.4747,0.4788,57223.0],["1976-10-13",0.4788,0.4829,0.4747,0.4829,31373.0],["1976-10-14",0.4829,0.4829,0.4788,0.4788,20563.0],["1976-10-15",0.4788,0.4829,0.4788,0.4788,28200.0],["1976-10-18",0.4788,0.4829,0.4747,0.4829,40185.0],["1976-10-19",0.4788,0.4788,0.4747,0.4747,43593.0],["1976-10-20",0.4747,0.4829,0.4747,0.4788,48058.0],["1976-10-21",0.4788,0.4788,0.4747,0.4747,32195.0],["1976-10-22",0.4747,0.4788,0.4747,0.4747,32430.0],["1976-10-25",0.4747,0.4829,0.4747,0.4747,30080.0],["1976-10-26",0.4747,0.4788,0.4747,0.4747,38423.0],["1976-10-27",0.4747,0.4829,0.4747,0.4747,81780.0],["1976-10-28",0.4747,0.4788,0.4747,0.4788,30903.0],["1976-10-29",0.4788,0.4829,0.4706,0.4829,35720.0],["1976-11-01",0.4829,0.487,0.4788,0.4829,35368.0],["1976-11-03",0.4829,0.4829,0.4747,0.4788,28200.0],["1976-11-04",0.4788,0.4829,0.4747,0.4788,38423.0],["1976-11-05",0.4788,0.4829,0.4788,0.4829,23030.0],["1976-11-08",0.4829,0.4829,0.4706,0.4747,95410.0],["1976-11-09",0.4747,0.4788,0.4706,0.4747,55460.0],["1976-11-10",0.4747,0.4788,0.4706,0.4706,29140.0],["1976-11-11",0.4706,0.4747,0.4706,0.4747,29140.0],["1976-11-12",0.4747,0.4747,0.4706,0.4747,46060.0],["1976-11-15",0.4747,0.4788,0.4706,0.4706,30785.0],["1976-11-16",0.4747,0.4788,0.4747,0.4788,31138.0],["1976-11-17",0.4788,0.4788,0.4747,0.4747,32665.0],["1976-11-18",0.4747,0.4788,0.4747,0.4788,48058.0],["1976-11-19",0.4788,0.4829,0.4747,0.4788,32430.0],["1976-11-22",0.4788,0.4788,0.4461,0.4788,38775.0],["1976-11-23",0.4788,0.4829,0.4747,0.4788,32548.0],["1976-11-24",0.4788,0.4829,0.4788,0.4829,16568.0],["1976-11-26",0.4829,0.487,0.4788,0.487,41948.0],["1976-11-29",0.487,0.4911,0.487,0.487,42653.0],["1976-11-30",0.487,0.4911,0.487,0.487,43005.0],["1976-12-01",0.487,0.4911,0.487,0.4911,25263.0],["1976-12-02",0.4911,0.4911,0.487,0.487,31843.0],["1976-12-03",0.487,0.4911,0.4829,0.4911,38893.0],["1976-12-06",0.4911,0.4952,0.487,0.4952,51818.0],["1976-12-07",0.4952,0.4993,0.487,0.4952,40538.0],["1976-12-08",0.4952,0.4992,0.4911,0.4992,33958.0],["1976-12-09",0.4992,0.5074,0.4952,0.5033,46060.0],["1976-12-10",0.4987,0.4987,0.4903,0.4945,55460.0],["1976-12-13",0.4945,0.5029,0.4903,0.4903,49350.0],["1976-12-14",0.4945,0.5029,0.4945,0.4987,42535.0],["1976-12-15",0.4987,0.4987,0.4945,0.4987,43945.0],["1976-12-16",0.4987,0.4987,0.4903,0.4903,33488.0],["1976-12-17",0.4903,0.4987,0.4903,0.4903,54638.0],["1976-12-20",0.4903,0.4987,0.4903,0.4987,27260.0],["1976-12-21",0.4987,0.4987,0.4903,0.4987,40068.0],["1976-12-22",0.4987,0.4987,0.4903,0.4987,44768.0],["1976-12-23",0.4987,0.4987,0.4903,0.4945,51230.0],["1976-12-27",0.4945,0.4987,0.4945,0.4987,41478.0],["1976-12-28",0.4987,0.5029,0.4945,0.4945,36190.0],["1976-12-29",0.4987,0.5029,0.4987,0.5029,52053.0],["1976-12-30",0.5029,0.5029,0.4987,0.4987,47470.0],["1976-12-31",0.4987,0.5071,0.4945,0.5071,44768.0],["1977-01-03",0.5071,0.5155,0.5071,0.5113,56165.0],["1977-01-04",0.5113,0.5113,0.5071,0.5113,45120.0],["1977-01-05",0.5113,0.5155,0.5071,0.5113,38540.0],["1977-01-06",0.5113,0.5197,0.5113,0.5197,59103.0],["1977-01-07",0.5197,0.5197,0.5155,0.5197,53580.0],["1977-01-10",0.5197,0.5197,0.5113,0.5113,47823.0],["1977-01-11",0.5113,0.5197,0.5113,0.5113,49233.0],["1977-01-12",0.5113,0.5155,0.5113,0.5155,39950.0],["1977-01-13",0.5155,0.5155,0.5113,0.5155,27143.0],["1977-01-14",0.5155,0.5197,0.5113,0.5155,25380.0],["1977-01-17",0.5155,0.5197,0.5155,0.5155,34663.0],["1977-01-18",0.5155,0.5197,0.5113,0.5197,43358.0],["1977-01-19",0.5197,0.5197,0.5155,0.5197,45120.0],["1977-01-20",0.5197,0.5239,0.5155,0.5239,27495.0],["1977-01-21",0.5239,0.5239,0.5197,0.5239,39598.0],["1977-01-24",0.5239,0.5364,0.5239,0.5364,65683.0],["1977-01-25",0.5364,0.5364,0.5322,0.5364,93530.0],["1977-01-26",0.5364,0.5406,0.5322,0.5364,44063.0],["1977-01-27",0.5364,0.5406,0.5322,0.5406,40890.0],["1977-01-28",0.5406,0.5406,0.5322,0.5406,29140.0],["1977-01-31",0.5406,0.5448,0.5364,0.5406,36425.0],["1977-02-01",0.5406,0.5448,0.5364,0.5364,30668.0],["1977-02-02",0.5364,0.5406,0.5322,0.5364,34898.0],["1977-02-03",0.5364,0.5406,0.5322,0.5364,23970.0],["1977-02-04",0.5364,0.5448,0.5364,0.5448,28083.0],["1977-02-07",0.5448,0.5448,0.5281,0.5281,128663.0],["1977-02-08",0.5281,0.5364,0.5281,0.5322,35368.0],["1977-02-09",0.5322,0.5322,0.5197,0.5239,49350.0],["1977-02-10",0.5239,0.5406,0.5197,0.5197,38188.0],["1977-02-11",0.5197,0.5239,0.5197,0.5239,31608.0],["1977-02-14",0.5239,0.5281,0.5155,0.5155,30668.0],["1977-02-15",0.5155,0.5197,0.5155,0.5155,27378.0],["1977-02-16",0.5155,0.5239,0.5155,0.5239,31138.0],["1977-02-17",0.5239,0.5239,0.5197,0.5239,29375.0],["1977-02-18",0.5239,0.5281,0.5197,0.5197,39950.0],["1977-02-22",0.5197,0.5239,0.5197,0.5197,23618.0],["1977-02-23",0.5197,0.5281,0.5197,0.5239,15628.0],["1977-02-24",0.5239,0.5239,0.5155,0.5239,23265.0],["1977-02-25",0.5239,0.5239,0.5197,0.5197,21033.0],["1977-02-28",0.5197,0.5239,0.5155,0.5239,66740.0],["1977-03-01",0.5239,0.5281,0.5197,0.5281,24793.0],["1977-03-02",0.5281,0.5322,0.5239,0.5281,23735.0],["1977-03-03",0.5281,0.5364,0.5281,0.5281,27025.0],["1977-03-04",0.5281,0.5322,0.5281,0.5322,31960.0],["1977-03-07",0.5322,0.5364,0.5281,0.5322,19505.0],["1977-03-08",0.5322,0.5406,0.5322,0.5364,27378.0],["1977-03-09",0.5364,0.5364,0.5322,0.5364,39010.0],["1977-03-10",0.536,0.536,0.5231,0.5274,49350.0],["1977-03-11",0.5274,0.5317,0.5231,0.5274,25850.0],["1977-03-14",0.5274,0.536,0.5274,0.5274,18683.0],["1977-03-15",0.5274,0.536,0.5274,0.536,25498.0],["1977-03-16",0.536,0.536,0.5317,0.536,19035.0],["1977-03-17",0.536,0.5403,0.5274,0.5317,16450.0],["1977-03-18",0.5317,0.536,0.5317,0.536,12455.0],["1977-03-21",0.536,0.536,0.5317,0.536,19858.0],["1977-03-22",0.5317,0.5317,0.5274,0.5274,20680.0],["1977-03-23",0.5274,0.5317,0.5231,0.5231,23383.0],["1977-03-24",0.5231,0.5317,0.5231,0.5274,22795.0],["1977-03-25",0.5274,0.5317,0.5274,0.5274,24088.0],["1977-03-28",0.5274,0.5274,0.5231,0.5274,30198.0],["1977-03-29",0.5274,0.5317,0.5231,0.5317,21503.0],["1977-03-30",0.5317,0.5317,0.5274,0.5317,31020.0],["1977-03-31",0.5317,0.536,0.5274,0.5274,27730.0],["1977-04-01",0.5274,0.536,0.5231,0.5317,17038.0],["1977-04-04",0.5317,0.536,0.5317,0.536,31138.0],["1977-04-05",0.536,0.5403,0.5317,0.5317,25968.0],["1977-04-06",0.5317,0.5403,0.5317,0.536,12338.0],["1977-04-07",0.536,0.536,0.5317,0.5317,21503.0],["1977-04-11",0.5317,0.5403,0.5317,0.5403,21503.0],["1977-04-12",0.5403,0.5403,0.536,0.536,22443.0],["1977-04-13",0.536,0.5446,0.536,0.5446,35250.0],["1977-04-14",0.5446,0.5446,0.5403,0.5446,29140.0],["1977-04-15",0.5446,0.5489,0.536,0.5446,26085.0],["1977-04-18",0.5446,0.5446,0.536,0.5446,26438.0],["1977-04-19",0.5446,0.5446,0.5317,0.5403,24323.0],["1977-04-20",0.5403,0.5446,0.536,0.5403,41125.0],["1977-04-21",0.5403,0.5403,0.5317,0.536,19270.0],["1977-04-22",0.536,0.536,0.5317,0.536,20445.0],["1977-04-25",0.536,0.536,0.5317,0.5317,26320.0],["1977-04-26",0.536,0.5403,0.536,0.5403,23970.0],["1977-04-27",0.5403,0.5489,0.5403,0.5403,22208.0],["1977-04-28",0.5403,0.5446,0.5403,0.5446,11280.0],["1977-04-29",0.5446,0.5489,0.5403,0.5446,15628.0],["1977-05-02",0.5446,0.5489,0.5403,0.5446,27260.0],["1977-05-03",0.5446,0.5489,0.5403,0.5446,29140.0],["1977-05-04",0.5446,0.5489,0.5446,0.5489,17743.0],["1977-05-05",0.5489,0.5531,0.5446,0.5446,22325.0],["1977-05-06",0.5446,0.5489,0.5446,0.5446,21738.0],["1977-05-09",0.5446,0.5489,0.5446,0.5446,32313.0],["1977-05-10",0.5446,0.5531,0.5446,0.5531,34075.0],["1977-05-11",0.5531,0.5574,0.5489,0.5574,27260.0],["1977-05-12",0.5574,0.5574,0.5489,0.5489,25145.0],["1977-05-13",0.5489,0.5531,0.5489,0.5489,19975.0],["1977-05-16",0.5489,0.5574,0.5489,0.5574,22913.0],["1977-05-17",0.5574,0.5574,0.5489,0.5531,35250.0],["1977-05-18",0.5531,0.5617,0.5531,0.5574,49468.0],["1977-05-19",0.5574,0.5574,0.5531,0.5531,30903.0],["1977-05-20",0.5531,0.5574,0.5531,0.5531,18330.0],["1977-05-23",0.5531,0.5574,0.5531,0.5574,26790.0],["1977-05-24",0.5574,0.5617,0.5531,0.5574,27260.0],["1977-05-25",0.5574,0.5617,0.5531,0.5617,22560.0],["1977-05-26",0.5617,0.566,0.5574,0.5617,22325.0],["1977-05-27",0.5617,0.566,0.5531,0.5574,17508.0],["1977-05-31",0.5574,0.566,0.5574,0.5617,23618.0],["1977-06-01",0.5617,0.566,0.5574,0.5617,19153.0],["1977-06-02",0.5617,0.566,0.5574,0.566,15393.0],["1977-06-03",0.566,0.566,0.5617,0.566,29375.0],["1977-06-06",0.566,0.5746,0.566,0.5703,25850.0],["1977-06-07",0.5703,0.5789,0.566,0.5789,32313.0],["1977-06-08",0.5789,0.5874,0.5746,0.5789,68738.0],["1977-06-09",0.5789,0.5832,0.5789,0.5832,27143.0],["1977-06-10",0.5739,0.5739,0.5652,0.5739,57458.0],["1977-06-13",0.5739,0.5783,0.5652,0.5652,27965.0],["1977-06-14",0.5652,0.5739,0.5652,0.5739,35720.0],["1977-06-15",0.5739,0.5739,0.5696,0.5739,19623.0],["1977-06-16",0.5739,0.5871,0.5739,0.5783,31960.0],["1977-06-17",0.5783,0.5871,0.5783,0.5783,33958.0],["1977-06-20",0.5783,0.5871,0.5783,0.5827,31960.0],["1977-06-21",0.5827,0.5915,0.5827,0.5915,33018.0],["1977-06-22",0.5871,0.5871,0.5783,0.5783,26555.0],["1977-06-23",0.5783,0.5827,0.5783,0.5827,36190.0],["1977-06-24",0.5827,0.5915,0.5827,0.5915,40655.0],["1977-06-27",0.5915,0.6002,0.5915,0.6002,42418.0],["1977-06-28",0.6002,0.6002,0.5915,0.6002,35955.0],["1977-06-29",0.6002,0.6002,0.5915,0.5958,41243.0],["1977-06-30",0.5958,0.6002,0.5915,0.6002,36308.0],["1977-07-01",0.6002,0.609,0.6002,0.6002,17038.0],["1977-07-05",0.6002,0.609,0.6002,0.6002,22560.0],["1977-07-06",0.6002,0.609,0.5696,0.609,24675.0],["1977-07-07",0.609,0.6134,0.6046,0.609,37953.0],["1977-07-08",0.6134,0.6221,0.6134,0.6177,27378.0],["1977-07-11",0.6177,0.6221,0.609,0.6134,40068.0],["1977-07-12",0.6134,0.6221,0.609,0.6221,82133.0],["1977-07-13",0.6221,0.6265,0.6177,0.6221,39010.0],["1977-07-15",0.6221,0.6265,0.5958,0.6221,54638.0],["1977-07-18",0.6221,0.6265,0.609,0.6221,68855.0],["1977-07-19",0.6221,0.6265,0.6134,0.6177,63450.0],["1977-07-20",0.6177,0.6265,0.6177,0.6221,27848.0],["1977-07-21",0.6221,0.6265,0.6221,0.6265,31255.0],["1977-07-22",0.6265,0.6309,0.6177,0.6221,47000.0],["1977-07-25",0.6221,0.6309,0.6177,0.6221,25733.0],["1977-07-26",0.6221,0.6265,0.6177,0.6221,20798.0],["1977-07-27",0.6221,0.6309,0.6134,0.6177,23500.0],["1977-07-28",0.6177,0.6177,0.609,0.6134,25850.0],["1977-07-29",0.6134,0.6134,0.6002,0.6046,32195.0],["1977-08-01",0.6046,0.6046,0.6002,0.6046,27965.0],["1977-08-02",0.6046,0.6134,0.6046,0.609,21620.0],["1977-08-03",0.6177,0.6177,0.6046,0.6046,20915.0],["1977-08-04",0.6046,0.6134,0.6046,0.609,27613.0],["1977-08-05",0.609,0.6134,0.6046,0.609,14570.0],["1977-08-08",0.609,0.6134,0.6046,0.609,27613.0],["1977-08-09",0.609,0.6134,0.6002,0.6046,15510.0],["1977-08-10",0.6046,0.609,0.6002,0.6046,15980.0],["1977-08-11",0.6046,0.609,0.6046,0.6046,13748.0],["1977-08-12",0.6046,0.609,0.5958,0.6002,17978.0],["1977-08-15",0.6002,0.609,0.5958,0.6002,26790.0],["1977-08-16",0.6002,0.6002,0.5958,0.5958,24793.0],["1977-08-17",0.5958,0.6002,0.5915,0.6002,53933.0],["1977-08-18",0.6002,0.6046,0.5958,0.5958,21738.0],["1977-08-19",0.5958,0.6002,0.5915,0.5958,18448.0],["1977-08-22",0.5958,0.5958,0.5915,0.5915,14335.0],["1977-08-23",0.5915,0.5958,0.5871,0.5871,18918.0],["1977-08-24",0.5871,0.5958,0.5827,0.5915,30315.0],["1977-08-25",0.5915,0.5915,0.5827,0.5915,31255.0],["1977-08-26",0.5915,0.5958,0.5871,0.5915,18918.0],["1977-08-29",0.5915,0.5958,0.5871,0.5915,33488.0],["1977-08-30",0.5915,0.5958,0.5871,0.5915,15040.0],["1977-08-31",0.5915,0.5915,0.5871,0.5915,42300.0],["1977-09-01",0.5915,0.6046,0.5915,0.5958,19153.0],["1977-09-02",0.6002,0.609,0.6002,0.6002,19035.0],["1977-09-06",0.6002,0.6046,0.5958,0.6002,22090.0],["1977-09-07",0.6002,0.6046,0.6002,0.6046,20798.0],["1977-09-08",0.6046,0.6046,0.5958,0.6002,18800.0],["1977-09-09",0.6002,0.6002,0.5958,0.5958,54168.0],["1977-09-12",0.6043,0.6043,0.5954,0.5999,17625.0],["1977-09-13",0.5999,0.5999,0.5954,0.5999,23970.0],["1977-09-14",0.5999,0.6043,0.5954,0.6043,32313.0],["1977-09-15",0.6043,0.6088,0.5999,0.6043,20210.0],["1977-09-16",0.6043,0.6043,0.5954,0.5999,19505.0],["1977-09-19",0.5999,0.6043,0.5954,0.5999,15275.0],["1977-09-20",0.5999,0.6043,0.5909,0.5954,14453.0],["1977-09-21",0.5954,0.5954,0.5909,0.5954,23148.0],["1977-09-22",0.5954,0.5954,0.5864,0.5909,12338.0],["1977-09-23",0.5909,0.5954,0.5864,0.5864,27965.0],["1977-09-26",0.5864,0.5909,0.5819,0.5909,23265.0],["1977-09-27",0.5909,0.5954,0.5819,0.5819,13630.0],["1977-09-28",0.5819,0.5909,0.5819,0.5864,14453.0],["1977-09-29",0.5909,0.5954,0.5909,0.5954,17038.0],["1977-09-30",0.5954,0.5999,0.5909,0.5999,23383.0],["1977-10-03",0.5999,0.6088,0.5999,0.6043,27613.0],["1977-10-04",0.6043,0.6088,0.5999,0.6043,15040.0],["1977-10-05",0.6043,0.6043,0.5999,0.6043,16568.0],["1977-10-06",0.6043,0.6043,0.5954,0.5954,18800.0],["1977-10-07",0.5954,0.6088,0.5954,0.6043,20798.0],["1977-10-10",0.6043,0.6043,0.5999,0.5999,15393.0],["1977-10-11",0.5999,0.6043,0.5999,0.5999,19270.0],["1977-10-12",0.5999,0.6043,0.5954,0.6043,15510.0],["1977-10-13",0.6043,0.6043,0.5864,0.5909,48880.0],["1977-10-14",0.5909,0.5909,0.5819,0.5864,12455.0],["1977-10-17",0.5864,0.5909,0.5775,0.5864,23383.0],["1977-10-18",0.5864,0.5909,0.5775,0.5775,20093.0],["1977-10-19",0.5775,0.5819,0.573,0.573,18565.0],["1977-10-20",0.573,0.5775,0.5596,0.5775,54168.0],["1977-10-21",0.573,0.573,0.5685,0.573,16098.0],["1977-10-24",0.573,0.573,0.564,0.564,26673.0],["1977-10-25",0.564,0.564,0.5596,0.564,42183.0],["1977-10-26",0.564,0.5685,0.5596,0.5685,24323.0],["1977-10-27",0.5685,0.5819,0.5685,0.573,36778.0],["1977-10-28",0.5775,0.5819,0.5775,0.5775,28200.0],["1977-10-31",0.5775,0.5864,0.573,0.573,30903.0],["1977-11-01",0.573,0.5775,0.5685,0.573,57928.0],["1977-11-02",0.573,0.5775,0.573,0.5775,39480.0],["1977-11-03",0.5775,0.5775,0.5685,0.573,37013.0],["1977-11-04",0.573,0.5775,0.573,0.5775,37953.0],["1977-11-07",0.5775,0.5909,0.5775,0.5864,44533.0],["1977-11-08",0.5864,0.5909,0.5864,0.5909,35838.0],["1977-11-09",0.5909,0.5999,0.5909,0.5999,96350.0],["1977-11-10",0.5999,0.5999,0.5954,0.5999,22795.0],["1977-11-11",0.5999,0.6088,0.5954,0.5999,228185.0],["1977-11-14",0.5999,0.6043,0.5909,0.5954,21855.0],["1977-11-15",0.5954,0.6043,0.5954,0.6043,31255.0],["1977-11-16",0.6043,0.6043,0.5954,0.5999,53815.0],["1977-11-17",0.5999,0.5999,0.5775,0.5909,25263.0],["1977-11-18",0.5909,0.5999,0.5909,0.5954,16450.0],["1977-11-21",0.5954,0.5999,0.5954,0.5999,14570.0],["1977-11-22",0.5999,0.5999,0.5909,0.5999,76493.0],["1977-11-23",0.5999,0.5999,0.5909,0.5954,18095.0],["1977-11-25",0.5954,0.5999,0.5954,0.5954,12808.0],["1977-11-28",0.5954,0.6088,0.5864,0.5999,32900.0],["1977-11-29",0.5999,0.6043,0.5954,0.6043,34075.0],["1977-11-30",0.6043,0.6088,0.5999,0.6043,29845.0],["1977-12-01",0.6043,0.6088,0.5999,0.6088,36543.0],["1977-12-02",0.6088,0.6133,0.6043,0.6088,26085.0],["1977-12-05",0.6088,0.6133,0.6088,0.6088,32783.0],["1977-12-06",0.6088,0.6133,0.6088,0.6133,37013.0],["1977-12-07",0.6133,0.6178,0.6133,0.6178,35015.0],["1977-12-08",0.6178,0.6178,0.6133,0.6178,51583.0],["1977-12-09",0.6133,0.6133,0.6088,0.6133,27378.0],["1977-12-12",0.618,0.618,0.5997,0.5997,26320.0],["1977-12-13",0.5997,0.6043,0.5997,0.6043,50643.0],["1977-12-14",0.6043,0.6043,0.5997,0.6043,32900.0],["1977-12-15",0.6043,0.6089,0.5952,0.5952,28788.0],["1977-12-16",0.5952,0.6043,0.5952,0.5952,26790.0],["1977-12-19",0.5952,0.6043,0.5952,0.5952,24440.0],["1977-12-20",0.5952,0.6043,0.5952,0.6043,23853.0],["1977-12-21",0.6043,0.6043,0.5952,0.5997,36660.0],["1977-12-22",0.5997,0.6043,0.5906,0.6043,43593.0],["1977-12-23",0.6043,0.6089,0.6043,0.6089,31960.0],["1977-12-27",0.6089,0.6135,0.6043,0.6043,21620.0],["1977-12-28",0.6043,0.6089,0.6043,0.6089,22443.0],["1977-12-29",0.6089,0.618,0.6043,0.6089,28553.0],["1977-12-30",0.6089,0.6089,0.6043,0.6043,21855.0],["1978-01-03",0.6043,0.6135,0.6043,0.6043,25380.0],["1978-01-04",0.6043,0.6089,0.5997,0.5997,29375.0],["1978-01-05",0.5997,0.6089,0.5997,0.6043,46295.0],["1978-01-06",0.6043,0.6043,0.5997,0.5997,26085.0],["1978-01-09",0.5997,0.5997,0.5952,0.5952,32665.0],["1978-01-10",0.5952,0.5997,0.586,0.5906,49820.0],["1978-01-11",0.5906,0.5952,0.586,0.5906,22443.0],["1978-01-12",0.5906,0.5906,0.586,0.5906,43945.0],["1978-01-13",0.5906,0.5952,0.5906,0.5906,21033.0],["1978-01-16",0.5906,0.5952,0.5906,0.5906,23853.0],["1978-01-17",0.5906,0.5952,0.5906,0.5906,33840.0],["1978-01-18",0.5906,0.5952,0.5906,0.5952,20210.0],["1978-01-19",0.5952,0.5997,0.586,0.5906,29493.0],["1978-01-20",0.5906,0.5952,0.586,0.5906,19035.0],["1978-01-23",0.5906,0.5952,0.5906,0.5952,33958.0],["1978-01-24",0.5952,0.5997,0.5906,0.5952,37718.0],["1978-01-25",0.5952,0.5997,0.5906,0.5906,13865.0],["1978-01-26",0.5906,0.5952,0.5906,0.5952,21855.0],["1978-01-27",0.5952,0.5952,0.5906,0.5906,19858.0],["1978-01-30",0.5952,0.5997,0.5952,0.5952,24910.0],["1978-01-31",0.5952,0.6043,0.5952,0.6043,23030.0],["1978-02-01",0.6043,0.6043,0.5997,0.6043,20563.0],["1978-02-02",0.6043,0.6043,0.5952,0.6043,21503.0],["1978-02-03",0.6043,0.6089,0.5952,0.6043,23970.0],["1978-02-06",0.6043,0.6089,0.5997,0.6043,11750.0],["1978-02-07",0.6043,0.6089,0.6043,0.6043,14570.0],["1978-02-08",0.6043,0.6135,0.6043,0.6135,21620.0],["1978-02-09",0.6135,0.618,0.6089,0.6135,26908.0],["1978-02-10",0.6135,0.618,0.6043,0.6089,31255.0],["1978-02-13",0.6089,0.6135,0.6089,0.6089,13278.0],["1978-02-14",0.6089,0.6135,0.6043,0.6135,17390.0],["1978-02-15",0.6135,0.6135,0.6089,0.6135,18683.0],["1978-02-16",0.6089,0.6089,0.5952,0.6043,38658.0],["1978-02-17",0.6043,0.6135,0.5997,0.6089,15863.0],["1978-02-21",0.6089,0.6089,0.5952,0.5997,172725.0],["1978-02-22",0.5952,0.5952,0.5906,0.5906,50290.0],["1978-02-23",0.5906,0.5952,0.586,0.586,43828.0],["1978-02-24",0.5906,0.5997,0.5906,0.5952,24088.0],["1978-02-27",0.5952,0.6043,0.586,0.5952,51465.0],["1978-02-28",0.5952,0.5997,0.5906,0.5952,32313.0],["1978-03-01",0.5952,0.5997,0.5906,0.5997,22560.0],["1978-03-02",0.5997,0.5997,0.5952,0.5997,14570.0],["1978-03-03",0.5997,0.5997,0.5952,0.5952,25380.0],["1978-03-06",0.5952,0.5997,0.5952,0.5997,31255.0],["1978-03-07",0.5997,0.6043,0.5906,0.5997,21033.0],["1978-03-08",0.5997,0.6089,0.5952,0.6043,32548.0],["1978-03-09",0.6043,0.6089,0.6043,0.6089,20445.0],["1978-03-10",0.6044,0.6044,0.5997,0.6044,25615.0],["1978-03-13",0.6044,0.6091,0.5997,0.6044,28553.0],["1978-03-14",0.6044,0.6091,0.6044,0.6044,13278.0],["1978-03-15",0.6044,0.6091,0.6044,0.6091,17508.0],["1978-03-16",0.6091,0.6091,0.5997,0.6044,20445.0],["1978-03-17",0.6044,0.6044,0.5997,0.5997,19035.0],["1978-03-20",0.5997,0.6091,0.5997,0.5997,25498.0],["1978-03-21",0.5997,0.6044,0.5997,0.5997,32313.0],["1978-03-22",0.5997,0.6044,0.5997,0.6044,40655.0],["1978-03-23",0.6044,0.6091,0.5997,0.5997,13865.0],["1978-03-27",0.5997,0.6044,0.5997,0.6044,21268.0],["1978-03-28",0.6044,0.6091,0.6044,0.6091,18565.0],["1978-03-29",0.6091,0.6091,0.6044,0.6044,12338.0],["1978-03-30",0.6044,0.6091,0.6044,0.6091,17978.0],["1978-03-31",0.6091,0.6091,0.6044,0.6091,22913.0],["1978-04-03",0.6091,0.6091,0.5997,0.5997,31138.0],["1978-04-04",0.5997,0.6044,0.5997,0.5997,13395.0],["1978-04-05",0.5997,0.6044,0.5997,0.6044,12338.0],["1978-04-06",0.6044,0.6091,0.5997,0.6044,16568.0],["1978-04-07",0.6044,0.6091,0.6044,0.6091,18800.0],["1978-04-10",0.6091,0.6091,0.5997,0.5997,36425.0],["1978-04-11",0.5997,0.6044,0.5997,0.6044,14570.0],["1978-04-12",0.6044,0.6091,0.5997,0.6091,27495.0],["1978-04-13",0.6091,0.6091,0.6044,0.6091,32313.0],["1978-04-14",0.6091,0.6138,0.6044,0.6138,27260.0],["1978-04-17",0.6138,0.6138,0.6044,0.6091,41243.0],["1978-04-18",0.6091,0.6091,0.5997,0.6091,27378.0],["1978-04-19",0.6091,0.6091,0.5997,0.6044,25733.0],["1978-04-20",0.6044,0.6091,0.5997,0.6091,68385.0],["1978-04-21",0.6091,0.6138,0.5997,0.6044,27965.0],["1978-04-24",0.6044,0.6184,0.595,0.5997,61805.0],["1978-04-25",0.5997,0.6044,0.5903,0.5903,64038.0],["1978-04-26",0.5903,0.595,0.5856,0.5856,92355.0],["1978-04-27",0.5856,0.5903,0.5856,0.5856,46648.0],["1978-04-28",0.5856,0.5903,0.5856,0.5903,46530.0],["1978-05-01",0.5903,0.595,0.5856,0.595,47000.0],["1978-05-02",0.595,0.595,0.5903,0.595,32548.0],["1978-05-03",0.595,0.6044,0.5903,0.5903,30903.0],["1978-05-04",0.5903,0.5997,0.5856,0.5856,34193.0],["1978-05-05",0.5856,0.595,0.5856,0.5903,31490.0],["1978-05-08",0.5903,0.595,0.5856,0.5856,38540.0],["1978-05-09",0.5856,0.5903,0.581,0.5903,29845.0],["1978-05-10",0.5903,0.5903,0.5856,0.5903,21620.0],["1978-05-11",0.5903,0.5903,0.581,0.5856,33840.0],["1978-05-12",0.5856,0.5856,0.581,0.581,33488.0],["1978-05-15",0.581,0.5856,0.5763,0.581,49585.0],["1978-05-16",0.581,0.5903,0.581,0.5903,37835.0],["1978-05-17",0.5903,0.595,0.5856,0.595,25968.0],["1978-05-18",0.595,0.595,0.5856,0.5856,31373.0],["1978-05-19",0.5856,0.595,0.5856,0.5856,15510.0],["1978-05-22",0.5856,0.5903,0.581,0.5856,24440.0],["1978-05-23",0.5856,0.5903,0.581,0.5856,26320.0],["1978-05-24",0.5856,0.5903,0.581,0.5903,27143.0],["1978-05-25",0.5903,0.5903,0.5856,0.5856,26320.0],["1978-05-26",0.5856,0.5903,0.581,0.5856,12338.0],["1978-05-30",0.5856,0.595,0.5856,0.5903,17390.0],["1978-05-31",0.5903,0.5997,0.5856,0.5997,50173.0],["1978-06-01",0.5997,0.6044,0.595,0.5997,29023.0],["1978-06-02",0.5997,0.6044,0.595,0.6044,49703.0],["1978-06-05",0.6044,0.6044,0.5997,0.6044,20798.0],["1978-06-06",0.6044,0.6091,0.5997,0.6044,42535.0],["1978-06-07",0.6044,0.6138,0.6044,0.6044,23853.0],["1978-06-08",0.6044,0.6184,0.6044,0.6184,31725.0],["1978-06-09",0.6184,0.6184,0.6091,0.6138,17155.0],["1978-06-12",0.6138,0.6138,0.6091,0.6091,15275.0],["1978-06-13",0.6091,0.6091,0.6044,0.6044,35368.0],["1978-06-14",0.6094,0.6094,0.595,0.5998,35485.0],["1978-06-15",0.5998,0.5998,0.5854,0.5902,41595.0],["1978-06-16",0.5902,0.595,0.5854,0.595,22208.0],["1978-06-19",0.595,0.5998,0.5854,0.5854,23265.0],["1978-06-20",0.5854,0.6094,0.5854,0.595,26085.0],["1978-06-21",0.595,0.595,0.5854,0.5854,20210.0],["1978-06-22",0.5902,0.595,0.5902,0.5902,15275.0],["1978-06-23",0.5902,0.5998,0.5902,0.595,23618.0],["1978-06-26",0.595,0.595,0.5854,0.5902,30668.0],["1978-06-27",0.5902,0.595,0.5854,0.5902,13865.0],["1978-06-28",0.5902,0.5998,0.5902,0.5998,21738.0],["1978-06-29",0.5998,0.6046,0.595,0.595,19505.0],["1978-06-30",0.5998,0.6046,0.5998,0.6046,13983.0],["1978-07-03",0.6046,0.6046,0.5998,0.5998,19153.0],["1978-07-05",0.5998,0.6094,0.5998,0.6046,18448.0],["1978-07-06",0.5998,0.5998,0.595,0.595,23030.0],["1978-07-07",0.595,0.6094,0.5902,0.595,29375.0],["1978-07-10",0.595,0.6046,0.595,0.5998,17038.0],["1978-07-11",0.5998,0.6046,0.595,0.5998,17155.0],["1978-07-12",0.5998,0.6046,0.595,0.6046,21503.0],["1978-07-13",0.6046,0.6094,0.595,0.6046,17273.0],["1978-07-14",0.6046,0.6046,0.595,0.5998,21855.0],["1978-07-17",0.5998,0.6094,0.5998,0.6046,24323.0],["1978-07-18",0.6046,0.6094,0.5998,0.6094,24323.0],["1978-07-19",0.6094,0.619,0.595,0.6094,17978.0],["1978-07-20",0.6094,0.6094,0.6046,0.6094,24088.0],["1978-07-21",0.6094,0.6094,0.5998,0.6046,21033.0],["1978-07-24",0.6046,0.6142,0.5998,0.6142,30550.0],["1978-07-25",0.6142,0.6142,0.6046,0.6094,20563.0],["1978-07-26",0.6094,0.6142,0.6046,0.6094,17625.0],["1978-07-27",0.6094,0.6142,0.6046,0.6094,13160.0],["1978-07-28",0.6094,0.6142,0.5998,0.6046,32900.0],["1978-07-31",0.6046,0.6094,0.5998,0.6046,27143.0],["1978-08-01",0.6046,0.6094,0.5998,0.6046,29258.0],["1978-08-02",0.6046,0.6094,0.6046,0.6094,74613.0],["1978-08-03",0.6094,0.619,0.6094,0.6142,56165.0],["1978-08-04",0.6142,0.619,0.6142,0.6142,18565.0],["1978-08-07",0.6142,0.6238,0.6142,0.6238,27495.0],["1978-08-08",0.6238,0.6238,0.6142,0.6238,54520.0],["1978-08-09",0.6238,0.6238,0.619,0.619,22443.0],["1978-08-10",0.619,0.6286,0.619,0.6286,29610.0],["1978-08-11",0.6286,0.6286,0.6238,0.6238,16450.0],["1978-08-14",0.6238,0.6334,0.6094,0.6238,27143.0],["1978-08-15",0.6238,0.6286,0.619,0.6238,26320.0],["1978-08-16",0.6238,0.6286,0.619,0.619,19505.0],["1978-08-17",0.6286,0.6334,0.6286,0.6334,104810.0],["1978-08-18",0.6334,0.643,0.6334,0.6382,280590.0],["1978-08-21",0.6382,0.643,0.6286,0.6382,82485.0],["1978-08-22",0.6382,0.6382,0.6286,0.6334,94118.0],["1978-08-23",0.6334,0.6382,0.6238,0.6286,42418.0],["1978-08-24",0.6286,0.6334,0.6286,0.6286,27143.0],["1978-08-25",0.6286,0.6334,0.6286,0.6334,22678.0],["1978-08-28",0.6334,0.6334,0.6238,0.6286,28435.0],["1978-08-29",0.6286,0.6334,0.6238,0.6286,36190.0],["1978-08-30",0.6286,0.6334,0.6286,0.6286,11750.0],["1978-08-31",0.6286,0.6334,0.6286,0.6334,39128.0],["1978-09-01",0.6334,0.6334,0.6286,0.6334,21855.0],["1978-09-05",0.6334,0.643,0.6334,0.643,66505.0],["1978-09-06",0.643,0.643,0.6238,0.6238,292340.0],["1978-09-07",0.6238,0.6286,0.619,0.6286,25145.0],["1978-09-08",0.6286,0.6286,0.619,0.6286,27730.0],["1978-09-11",0.6286,0.6382,0.6238,0.6334,40655.0],["1978-09-12",0.6334,0.6334,0.6286,0.6334,17860.0],["1978-09-13",0.6334,0.6334,0.6286,0.6334,27025.0],["1978-09-14",0.6334,0.6334,0.6238,0.6334,32078.0],["1978-09-15",0.6334,0.6334,0.6286,0.6286,46765.0],["1978-09-18",0.6334,0.6382,0.6334,0.6334,31843.0],["1978-09-19",0.6334,0.6382,0.6286,0.6334,26438.0],["1978-09-20",0.6336,0.6336,0.6237,0.6287,99053.0],["1978-09-21",0.6287,0.6287,0.6237,0.6237,19035.0],["1978-09-22",0.6237,0.6287,0.6237,0.6287,20563.0],["1978-09-25",0.6287,0.6287,0.6237,0.6287,24675.0],["1978-09-26",0.6287,0.6287,0.6237,0.6287,26438.0],["1978-09-27",0.6287,0.6287,0.6237,0.6237,20210.0],["1978-09-28",0.6237,0.6287,0.6237,0.6287,15158.0],["1978-09-29",0.6287,0.6287,0.6188,0.6188,18918.0],["1978-10-02",0.6188,0.6237,0.6188,0.6188,11633.0],["1978-10-03",0.6188,0.6237,0.6188,0.6188,13395.0],["1978-10-04",0.6188,0.6237,0.6188,0.6237,19858.0],["1978-10-05",0.6237,0.6287,0.6188,0.6237,13983.0],["1978-10-06",0.6237,0.6237,0.6139,0.6237,139590.0],["1978-10-09",0.6237,0.6237,0.6188,0.6237,19975.0],["1978-10-10",0.6237,0.6483,0.6188,0.6188,22913.0],["1978-10-11",0.6188,0.6237,0.6188,0.6188,20798.0],["1978-10-12",0.6188,0.6237,0.6188,0.6237,24910.0],["1978-10-13",0.6237,0.6237,0.6139,0.6188,17625.0],["1978-10-16",0.6188,0.6188,0.609,0.6139,28318.0],["1978-10-17",0.6139,0.6188,0.609,0.6139,45238.0],["1978-10-18",0.6139,0.6434,0.609,0.609,39010.0],["1978-10-19",0.609,0.609,0.5992,0.6041,26320.0],["1978-10-20",0.6041,0.6041,0.5992,0.6041,47588.0],["1978-10-23",0.6041,0.6041,0.5943,0.6041,37013.0],["1978-10-24",0.6041,0.6041,0.5992,0.5992,28905.0],["1978-10-25",0.5992,0.6041,0.5992,0.6041,21150.0],["1978-10-26",0.6041,0.6237,0.5943,0.5992,18918.0],["1978-10-27",0.5992,0.5992,0.5894,0.5894,33253.0],["1978-10-30",0.5894,0.5943,0.5795,0.5894,179658.0],["1978-10-31",0.5894,0.5894,0.5746,0.5795,95293.0],["1978-11-01",0.5795,0.5894,0.5697,0.5795,49468.0],["1978-11-02",0.5845,0.5894,0.5845,0.5894,39715.0],["1978-11-03",0.5894,0.5943,0.5845,0.5845,22795.0],["1978-11-06",0.5845,0.5943,0.5845,0.5845,30198.0],["1978-11-07",0.5845,0.5894,0.5795,0.5845,23500.0],["1978-11-08",0.5845,0.5845,0.5746,0.5746,27848.0],["1978-11-09",0.5746,0.5845,0.5746,0.5795,25263.0],["1978-11-10",0.5795,0.5795,0.5746,0.5746,23265.0],["1978-11-13",0.5746,0.5845,0.5403,0.5746,19505.0],["1978-11-14",0.5746,0.5795,0.5697,0.5697,29023.0],["1978-11-15",0.5697,0.5746,0.5648,0.5697,39950.0],["1978-11-16",0.5697,0.5746,0.5648,0.5648,20445.0],["1978-11-17",0.5648,0.5845,0.5648,0.5795,38658.0],["1978-11-20",0.5795,0.5845,0.5746,0.5845,23735.0],["1978-11-21",0.5845,0.5845,0.5795,0.5845,30785.0],["1978-11-22",0.5845,0.5894,0.5648,0.5894,30785.0],["1978-11-24",0.5894,0.5943,0.5894,0.5894,7168.0],["1978-11-27",0.5894,0.5943,0.5894,0.5943,58045.0],["1978-11-28",0.5943,0.5992,0.5894,0.5992,77903.0],["1978-11-29",0.5992,0.6041,0.5943,0.5943,32900.0],["1978-11-30",0.5943,0.5992,0.5894,0.5943,12808.0],["1978-12-01",0.5943,0.5992,0.5894,0.5943,33370.0],["1978-12-04",0.5943,0.6041,0.5894,0.6041,25380.0],["1978-12-05",0.6041,0.6139,0.6041,0.609,13395.0],["1978-12-06",0.609,0.6139,0.5992,0.6041,15628.0],["1978-12-07",0.6041,0.609,0.5992,0.5992,13983.0],["1978-12-08",0.5992,0.6188,0.5992,0.5992,15745.0],["1978-12-11",0.5992,0.5992,0.5943,0.5992,17390.0],["1978-12-12",0.5992,0.5992,0.5943,0.5943,23970.0],["1978-12-13",0.5945,0.5945,0.5743,0.5844,105045.0],["1978-12-14",0.5844,0.5894,0.5693,0.5794,93060.0],["1978-12-15",0.5794,0.5995,0.5693,0.5693,31960.0],["1978-12-18",0.5693,0.5693,0.5592,0.5643,77433.0],["1978-12-19",0.5643,0.5643,0.5592,0.5592,32783.0],["1978-12-20",0.5592,0.5643,0.5592,0.5592,29845.0],["1978-12-21",0.5592,0.5643,0.5491,0.5542,46765.0],["1978-12-22",0.5542,0.5592,0.5491,0.5592,26673.0],["1978-12-26",0.5592,0.5643,0.5491,0.5592,41713.0],["1978-12-27",0.5542,0.5542,0.5441,0.5441,38658.0],["1978-12-28",0.5441,0.5491,0.5391,0.5441,53228.0],["1978-12-29",0.5441,0.5542,0.5441,0.5441,57693.0],["1979-01-02",0.5441,0.5592,0.5441,0.5592,45825.0],["1979-01-03",0.5592,0.5743,0.5592,0.5693,22560.0],["1979-01-04",0.5743,0.5894,0.5743,0.5894,27965.0],["1979-01-05",0.5894,0.5894,0.5844,0.5894,18330.0],["1979-01-08",0.5894,0.5995,0.5844,0.5995,20915.0],["1979-01-09",0.5995,0.5995,0.5844,0.5894,29493.0],["1979-01-10",0.5894,0.5894,0.5794,0.5844,22678.0],["1979-01-11",0.5844,0.5894,0.5794,0.5894,14335.0],["1979-01-12",0.5894,0.5945,0.5743,0.5844,21855.0],["1979-01-15",0.5844,0.5894,0.5794,0.5844,20563.0],["1979-01-16",0.5844,0.5995,0.5844,0.5945,21150.0],["1979-01-17",0.5945,0.5945,0.5844,0.5945,15040.0],["1979-01-18",0.5945,0.5995,0.5844,0.5945,14100.0],["1979-01-19",0.5945,0.5945,0.5844,0.5945,12103.0],["1979-01-22",0.5945,0.6046,0.5894,0.5894,18683.0],["1979-01-23",0.5894,0.5945,0.5894,0.5894,36425.0],["1979-01-24",0.5894,0.5945,0.5894,0.5894,15040.0],["1979-01-25",0.5894,0.5995,0.5894,0.5945,27965.0],["1979-01-26",0.5945,0.6046,0.5894,0.5995,16215.0],["1979-01-29",0.5995,0.6046,0.5945,0.5995,21620.0],["1979-01-30",0.5995,0.6046,0.5995,0.6046,25263.0],["1979-01-31",0.6046,0.6096,0.5995,0.6096,21385.0],["1979-02-01",0.6096,0.6096,0.5995,0.6096,23500.0],["1979-02-02",0.6096,0.6096,0.5995,0.6046,33253.0],["1979-02-05",0.6046,0.6096,0.5894,0.5995,21738.0],["1979-02-06",0.5995,0.5995,0.5894,0.5995,19505.0],["1979-02-07",0.5995,0.5995,0.5894,0.5945,17038.0],["1979-02-08",0.5945,0.5945,0.5894,0.5945,26790.0],["1979-02-09",0.5945,0.5995,0.5894,0.5894,25615.0],["1979-02-12",0.5894,0.5995,0.5844,0.5945,20210.0],["1979-02-13",0.5945,0.5995,0.5945,0.5945,15863.0],["1979-02-14",0.5945,0.5995,0.5945,0.5995,18095.0],["1979-02-15",0.5995,0.5995,0.5945,0.5995,11750.0],["1979-02-16",0.5995,0.6046,0.5995,0.5995,28553.0],["1979-02-20",0.5995,0.6046,0.5995,0.5995,14218.0],["1979-02-21",0.5995,0.6046,0.5995,0.6046,59925.0],["1979-02-22",0.6046,0.6096,0.5995,0.6046,17273.0],["1979-02-23",0.6046,0.6096,0.5995,0.5995,15158.0],["1979-02-26",0.5995,0.6096,0.5995,0.6046,26085.0],["1979-02-27",0.6046,0.6096,0.5945,0.5995,46413.0],["1979-02-28",0.5995,0.6046,0.5945,0.6046,16450.0],["1979-03-01",0.6046,0.6096,0.5995,0.6046,32665.0],["1979-03-02",0.6046,0.6046,0.5995,0.6046,26673.0],["1979-03-05",0.6046,0.6146,0.5995,0.6146,184240.0],["1979-03-06",0.6146,0.6197,0.6096,0.6146,24558.0],["1979-03-07",0.6146,0.6146,0.6096,0.6096,18213.0],["1979-03-08",0.6096,0.6197,0.6096,0.6146,16803.0],["1979-03-09",0.6146,0.6247,0.6096,0.6197,29375.0],["1979-03-12",0.6197,0.6247,0.6146,0.6197,15863.0],["1979-03-13",0.6197,0.6247,0.6146,0.6247,28670.0],["1979-03-14",0.6257,0.6257,0.6051,0.6051,72968.0],["1979-03-15",0.6051,0.6154,0.6051,0.6154,32900.0],["1979-03-16",0.6154,0.6154,0.6051,0.6051,19035.0],["1979-03-19",0.6051,0.6102,0.6051,0.6102,24793.0],["1979-03-20",0.6102,0.6154,0.5999,0.6051,29845.0],["1979-03-21",0.6051,0.6154,0.5999,0.6051,45120.0],["1979-03-22",0.6051,0.6102,0.6051,0.6102,18213.0],["1979-03-23",0.6102,0.6154,0.5999,0.6102,16568.0],["1979-03-26",0.6102,0.6154,0.6051,0.6102,24088.0],["1979-03-27",0.6102,0.6102,0.6051,0.6102,48763.0],["1979-03-28",0.6102,0.6154,0.6051,0.6154,29140.0],["1979-03-29",0.6154,0.6154,0.6051,0.6051,40538.0],["1979-03-30",0.6051,0.6154,0.6051,0.6102,19858.0],["1979-04-02",0.6102,0.6102,0.5999,0.6051,54638.0],["1979-04-03",0.6051,0.6154,0.6051,0.6102,23383.0],["1979-04-04",0.6102,0.6154,0.6051,0.6102,35485.0],["1979-04-05",0.6102,0.6102,0.6051,0.6102,37953.0],["1979-04-06",0.6102,0.6154,0.6051,0.6102,25968.0],["1979-04-09",0.6102,0.6206,0.6102,0.6206,49820.0],["1979-04-10",0.6206,0.6206,0.6154,0.6154,21738.0],["1979-04-11",0.6154,0.6257,0.6154,0.6154,21268.0],["1979-04-12",0.6154,0.6206,0.6154,0.6154,16803.0],["1979-04-16",0.6154,0.6361,0.6102,0.6206,18800.0],["1979-04-17",0.6206,0.6206,0.6102,0.6102,16568.0],["1979-04-18",0.6102,0.6206,0.6102,0.6206,17390.0],["1979-04-19",0.6206,0.6206,0.6154,0.6154,18330.0],["1979-04-20",0.6154,0.6206,0.6102,0.6154,18800.0],["1979-04-23",0.6154,0.6206,0.6102,0.6102,33488.0],["1979-04-24",0.6102,0.6257,0.6102,0.6154,31608.0],["1979-04-25",0.6154,0.6206,0.6051,0.6102,43005.0],["1979-04-26",0.6102,0.6102,0.5999,0.5999,22090.0],["1979-04-27",0.5999,0.6102,0.5999,0.6051,31490.0],["1979-04-30",0.6051,0.6102,0.5947,0.6102,23735.0],["1979-05-01",0.6102,0.6102,0.6051,0.6102,16098.0],["1979-05-02",0.6102,0.6102,0.6051,0.6051,13865.0],["1979-05-03",0.6051,0.6102,0.6051,0.6051,34075.0],["1979-05-04",0.6051,0.6051,0.5895,0.5947,216435.0],["1979-05-07",0.5895,0.5895,0.5792,0.5844,32313.0],["1979-05-08",0.5844,0.5895,0.5792,0.5792,33488.0],["1979-05-09",0.5792,0.5895,0.5792,0.5895,20680.0],["1979-05-10",0.5895,0.6102,0.5792,0.5792,38540.0],["1979-05-11",0.5792,0.6154,0.574,0.5792,29845.0],["1979-05-14",0.5792,0.5792,0.5689,0.5689,26908.0],["1979-05-15",0.5689,0.5792,0.5689,0.5792,39363.0],["1979-05-16",0.5792,0.5844,0.5792,0.5844,19035.0],["1979-05-17",0.5844,0.5947,0.5792,0.5947,20915.0],["1979-05-18",0.5947,0.5999,0.5895,0.5895,25968.0],["1979-05-21",0.5895,0.5947,0.5844,0.5947,74613.0],["1979-05-22",0.5947,0.5947,0.5895,0.5895,24323.0],["1979-05-23",0.5895,0.5947,0.5895,0.5895,106573.0],["1979-05-24",0.5895,0.5947,0.5844,0.5947,21268.0],["1979-05-25",0.5947,0.6309,0.5895,0.5999,42418.0],["1979-05-29",0.5999,0.6102,0.5947,0.6102,33605.0],["1979-05-30",0.6102,0.6413,0.6102,0.6154,33370.0],["1979-05-31",0.6154,0.6464,0.6154,0.6257,108453.0],["1979-06-01",0.6257,0.6257,0.6206,0.6257,17743.0],["1979-06-04",0.6257,0.6257,0.6206,0.6206,23265.0],["1979-06-05",0.6206,0.6257,0.6206,0.6206,21973.0],["1979-06-06",0.6206,0.6309,0.6206,0.6257,18095.0],["1979-06-07",0.6257,0.6309,0.6257,0.6309,41125.0],["1979-06-08",0.6309,0.6309,0.6206,0.6206,68620.0],["1979-06-11",0.6206,0.6309,0.6206,0.6257,26790.0],["1979-06-12",0.6309,0.6516,0.6309,0.6464,109275.0],["1979-06-13",0.6464,0.6516,0.6413,0.6516,35955.0],["1979-06-14",0.6686,0.6739,0.6314,0.6314,60630.0],["1979-06-15",0.6314,0.6367,0.6261,0.6261,11985.0],["1979-06-18",0.6261,0.6314,0.6261,0.6314,16568.0],["1979-06-19",0.6314,0.6314,0.6155,0.6261,16215.0],["1979-06-20",0.6261,0.6314,0.6155,0.6208,18800.0],["1979-06-21",0.6208,0.6261,0.6155,0.6155,20210.0],["1979-06-22",0.6208,0.6261,0.6208,0.6261,31138.0],["1979-06-25",0.6261,0.658,0.6155,0.6208,25615.0],["1979-06-26",0.6208,0.6261,0.6155,0.6261,18448.0],["1979-06-27",0.6261,0.6261,0.6155,0.6261,23148.0],["1979-06-28",0.6261,0.6314,0.6102,0.6261,16333.0],["1979-06-29",0.6261,0.6261,0.6155,0.6208,20798.0],["1979-07-02",0.6208,0.6314,0.6208,0.6314,32783.0],["1979-07-03",0.6314,0.6314,0.6208,0.6208,8225.0],["1979-07-05",0.6208,0.6314,0.6208,0.6208,15863.0],["1979-07-06",0.6208,0.658,0.6208,0.6261,15040.0],["1979-07-09",0.6261,0.6314,0.6261,0.6314,81075.0],["1979-07-10",0.6314,0.6314,0.6261,0.6261,19505.0],["1979-07-11",0.6261,0.6314,0.6102,0.6314,20210.0],["1979-07-12",0.6314,0.6686,0.6261,0.6314,14923.0],["1979-07-13",0.6314,0.6314,0.6261,0.6314,16920.0],["1979-07-16",0.6314,0.6314,0.6261,0.6314,20680.0],["1979-07-17",0.6314,0.6314,0.6261,0.6314,39010.0],["1979-07-18",0.6314,0.6314,0.6261,0.6314,182830.0],["1979-07-19",0.6314,0.6314,0.6261,0.6261,53933.0],["1979-07-20",0.6261,0.6314,0.6261,0.6314,25380.0],["1979-07-23",0.6314,0.6314,0.6261,0.6261,95293.0],["1979-07-24",0.6261,0.6314,0.6261,0.6261,24675.0],["1979-07-25",0.6261,0.6314,0.6261,0.6314,94588.0],["1979-07-26",0.6314,0.6314,0.6261,0.6261,65918.0],["1979-07-27",0.6261,0.6261,0.6208,0.6208,51113.0],["1979-07-30",0.6208,0.6474,0.6155,0.6155,34075.0],["1979-07-31",0.6155,0.6314,0.6155,0.6261,34898.0],["1979-08-01",0.6261,0.6261,0.6208,0.6261,39715.0],["1979-08-02",0.6261,0.6261,0.6155,0.6208,19270.0],["1979-08-03",0.6208,0.6261,0.6155,0.6208,35485.0],["1979-08-06",0.6208,0.6474,0.6155,0.6155,29375.0],["1979-08-07",0.6155,0.6208,0.6155,0.6155,29375.0],["1979-08-08",0.6155,0.6527,0.6155,0.6208,33018.0],["1979-08-09",0.6208,0.6314,0.6155,0.6261,108218.0],["1979-08-10",0.6261,0.6314,0.6261,0.6261,39128.0],["1979-08-13",0.6261,0.6367,0.6261,0.6314,70383.0],["1979-08-14",0.6314,0.642,0.6314,0.642,127958.0],["1979-08-15",0.642,0.6739,0.6314,0.6314,27613.0],["1979-08-16",0.6314,0.642,0.6314,0.6314,28553.0],["1979-08-17",0.6314,0.6686,0.6314,0.6367,21973.0],["1979-08-20",0.6367,0.6367,0.6261,0.6367,22560.0],["1979-08-21",0.6367,0.6367,0.6314,0.6314,19623.0],["1979-08-22",0.6314,0.642,0.6314,0.6367,72850.0],["1979-08-23",0.6367,0.6367,0.6314,0.6314,20093.0],["1979-08-24",0.6314,0.642,0.6314,0.6314,44650.0],["1979-08-27",0.6314,0.6367,0.6314,0.6314,44415.0],["1979-08-28",0.6314,0.6367,0.6261,0.6314,60983.0],["1979-08-29",0.6314,0.6367,0.6314,0.6314,16333.0],["1979-08-30",0.6314,0.6686,0.6314,0.6367,61688.0],["1979-08-31",0.6367,0.6367,0.6314,0.6367,15628.0],["1979-09-04",0.6367,0.6367,0.6261,0.6314,29375.0],["1979-09-05",0.6314,0.6367,0.6261,0.6367,37365.0],["1979-09-06",0.6367,0.6367,0.6314,0.6314,63568.0],["1979-09-07",0.6314,0.6367,0.6314,0.6367,18448.0],["1979-09-10",0.6367,0.6367,0.6261,0.6367,69090.0],["1979-09-11",0.6367,0.6367,0.6314,0.6367,34075.0],["1979-09-12",0.6367,0.6367,0.6261,0.6261,25615.0],["1979-09-13",0.6261,0.6527,0.6208,0.6261,68855.0],["1979-09-14",0.6218,0.6218,0.6054,0.6054,90123.0],["1979-09-17",0.6054,0.6109,0.6054,0.6054,35015.0],["1979-09-18",0.6054,0.6436,0.6054,0.6054,49585.0],["1979-09-19",0.6054,0.6163,0.6054,0.6109,98700.0],["1979-09-20",0.6109,0.6163,0.6054,0.6109,24910.0],["1979-09-21",0.6109,0.6109,0.6054,0.6109,53463.0],["1979-09-24",0.6109,0.6109,0.5999,0.6054,21738.0],["1979-09-25",0.6054,0.6054,0.589,0.589,43240.0],["1979-09-26",0.5945,0.6381,0.5945,0.5999,33253.0],["1979-09-27",0.5999,0.6109,0.5945,0.6109,24910.0],["1979-09-28",0.6054,0.6054,0.5999,0.6054,25263.0],["1979-10-01",0.6054,0.6054,0.5945,0.5999,25615.0],["1979-10-02",0.5999,0.6054,0.5945,0.5999,24323.0],["1979-10-03",0.5999,0.6381,0.5999,0.6054,26320.0],["1979-10-04",0.6054,0.6109,0.5999,0.6109,32783.0],["1979-10-05",0.6109,0.6163,0.6054,0.6109,31725.0],["1979-10-08",0.6109,0.6436,0.6054,0.6109,26203.0],["1979-10-09",0.6109,0.6109,0.5999,0.6054,23970.0],["1979-10-10",0.5999,0.5999,0.5727,0.5781,95293.0],["1979-10-11",0.5781,0.6163,0.5672,0.5945,49350.0],["1979-10-12",0.5945,0.5999,0.589,0.5945,41008.0],["1979-10-15",0.5945,0.6163,0.5836,0.589,46060.0],["1979-10-16",0.589,0.6163,0.589,0.589,34898.0],["1979-10-17",0.589,0.5945,0.589,0.589,32900.0],["1979-10-18",0.589,0.5999,0.589,0.5999,39833.0],["1979-10-19",0.5999,0.5999,0.5836,0.5836,58750.0],["1979-10-22",0.5836,0.6109,0.5781,0.5781,43005.0],["1979-10-23",0.5781,0.5781,0.5672,0.5672,35485.0],["1979-10-24",0.5672,0.5999,0.5672,0.5672,58868.0],["1979-10-25",0.5672,0.5781,0.5672,0.5672,31138.0],["1979-10-26",0.5727,0.5836,0.5727,0.5727,27613.0],["1979-10-29",0.5727,0.5781,0.5672,0.5672,29728.0],["1979-10-30",0.5672,0.5945,0.5618,0.5672,153455.0],["1979-10-31",0.5672,0.5727,0.5618,0.5618,47235.0],["1979-11-01",0.5618,0.5727,0.5618,0.5727,22443.0],["1979-11-02",0.5727,0.5999,0.5672,0.5727,27260.0],["1979-11-05",0.5727,0.5727,0.5672,0.5727,19858.0],["1979-11-06",0.5727,0.5727,0.5618,0.5727,148520.0],["1979-11-07",0.5672,0.5672,0.5618,0.5672,23030.0],["1979-11-08",0.5672,0.5672,0.5618,0.5672,24793.0],["1979-11-09",0.5672,0.5672,0.5563,0.5618,30550.0],["1979-11-12",0.5618,0.589,0.5563,0.5618,31138.0],["1979-11-13",0.5618,0.5727,0.5618,0.5727,22443.0],["1979-11-14",0.5672,0.5672,0.5618,0.5672,42418.0],["1979-11-15",0.5672,0.5999,0.5672,0.5727,40890.0],["1979-11-16",0.5727,0.5727,0.5672,0.5672,32195.0],["1979-11-19",0.5672,0.5727,0.5672,0.5672,30315.0],["1979-11-20",0.5672,0.5672,0.5563,0.5618,40068.0],["1979-11-21",0.5618,0.5618,0.5509,0.5618,34310.0],["1979-11-23",0.5618,0.5672,0.5563,0.5563,16215.0],["1979-11-26",0.5618,0.5945,0.5618,0.5727,93765.0],["1979-11-27",0.5781,0.6109,0.5781,0.5999,61923.0],["1979-11-28",0.5999,0.6218,0.5999,0.6109,48410.0],["1979-11-29",0.6109,0.6163,0.6054,0.6054,51348.0],["1979-11-30",0.6054,0.6109,0.5999,0.6109,24675.0],["1979-12-03",0.6054,0.6054,0.589,0.5945,20328.0],["1979-12-04",0.5945,0.5999,0.589,0.5999,31020.0],["1979-12-05",0.5999,0.6109,0.5945,0.6054,55695.0],["1979-12-06",0.6054,0.6163,0.6054,0.6054,48528.0],["1979-12-07",0.6109,0.6436,0.6109,0.6163,32313.0],["1979-12-10",0.6163,0.6163,0.6109,0.6163,39715.0],["1979-12-11",0.6163,0.6163,0.6109,0.6163,36543.0],["1979-12-12",0.6006,0.6006,0.5838,0.5894,75788.0],["1979-12-13",0.5894,0.5894,0.5838,0.5894,53110.0],["1979-12-14",0.5894,0.5894,0.5725,0.5781,62275.0],["1979-12-17",0.5781,0.6118,0.5725,0.5781,122670.0],["1979-12-18",0.5781,0.5781,0.5669,0.5781,42888.0],["1979-12-19",0.5781,0.5781,0.5669,0.5669,52523.0],["1979-12-20",0.5669,0.5725,0.5669,0.5669,48645.0],["1979-12-21",0.5669,0.5669,0.5557,0.5557,63920.0],["1979-12-24",0.5557,0.5894,0.5557,0.5669,43005.0],["1979-12-26",0.5669,0.5725,0.5613,0.5613,52288.0],["1979-12-27",0.5613,0.5613,0.5557,0.5557,74260.0],["1979-12-28",0.5557,0.5613,0.5557,0.5557,143233.0],["1979-12-31",0.5557,0.5613,0.5501,0.5557,120085.0],["1980-01-02",0.5557,0.5613,0.5501,0.5557,82838.0],["1980-01-03",0.5557,0.5725,0.5557,0.5669,55695.0],["1980-01-04",0.5669,0.5725,0.5613,0.5725,33488.0],["1980-01-07",0.5725,0.5781,0.5669,0.5781,23970.0],["1980-01-08",0.5781,0.5781,0.5725,0.5725,47705.0],["1980-01-09",0.5725,0.5781,0.5725,0.5781,25615.0],["1980-01-10",0.5781,0.5838,0.5725,0.5781,22795.0],["1980-01-11",0.5781,0.5838,0.5725,0.5725,55930.0],["1980-01-14",0.5725,0.6062,0.5725,0.5781,31020.0],["1980-01-15",0.5781,0.5894,0.5781,0.5838,30198.0],["1980-01-16",0.5838,0.5838,0.5781,0.5838,63803.0],["1980-01-17",0.5838,0.5838,0.5781,0.5781,33253.0],["1980-01-18",0.5781,0.5838,0.5725,0.5725,77198.0],["1980-01-21",0.5725,0.5781,0.5725,0.5781,54638.0],["1980-01-22",0.5781,0.5781,0.5669,0.5725,54285.0],["1980-01-23",0.5725,0.5725,0.5669,0.5669,31843.0],["1980-01-24",0.5669,0.5725,0.5669,0.5725,35603.0],["1980-01-25",0.5725,0.5725,0.5669,0.5725,25733.0],["1980-01-28",0.5725,0.5781,0.5669,0.5725,26673.0],["1980-01-29",0.5725,0.5725,0.5613,0.5613,26085.0],["1980-01-30",0.5613,0.5669,0.5613,0.5669,29258.0],["1980-01-31",0.5669,0.5669,0.5501,0.5613,84953.0],["1980-02-01",0.5613,0.5725,0.5613,0.5669,32195.0],["1980-02-04",0.5669,0.5725,0.5669,0.5669,33958.0],["1980-02-05",0.5669,0.5781,0.5669,0.5669,26555.0],["1980-02-06",0.5669,0.5725,0.5669,0.5725,21855.0],["1980-02-07",0.5725,0.5725,0.5613,0.5613,38893.0],["1980-02-08",0.5613,0.5669,0.5613,0.5613,39833.0],["1980-02-11",0.5613,0.5669,0.5557,0.5613,84130.0],["1980-02-12",0.5613,0.5613,0.5557,0.5613,23970.0],["1980-02-13",0.5613,0.5669,0.5501,0.5669,110568.0],["1980-02-14",0.5669,0.5725,0.5613,0.5613,239700.0],["1980-02-15",0.5613,0.5613,0.5501,0.5501,34310.0],["1980-02-19",0.5501,0.5557,0.5445,0.5501,61335.0],["1980-02-20",0.5501,0.5725,0.5445,0.5501,28083.0],["1980-02-21",0.5501,0.5557,0.5389,0.5389,36660.0],["1980-02-22",0.5389,0.5501,0.5389,0.5389,29610.0],["1980-02-25",0.5389,0.5445,0.5389,0.5389,29023.0],["1980-02-26",0.5389,0.5613,0.5389,0.5445,31843.0],["1980-02-27",0.5445,0.5501,0.5389,0.5445,22795.0],["1980-02-28",0.5445,0.5501,0.5389,0.5445,29845.0],["1980-02-29",0.5445,0.5501,0.5389,0.5501,30080.0],["1980-03-03",0.5501,0.5557,0.5445,0.5445,27613.0],["1980-03-04",0.5445,0.5501,0.5332,0.5332,28670.0],["1980-03-05",0.5332,0.5389,0.5332,0.5332,31960.0],["1980-03-06",0.5276,0.5276,0.522,0.5276,41595.0],["1980-03-07",0.5276,0.5276,0.5164,0.5276,46530.0],["1980-03-10",0.5276,0.5332,0.522,0.522,34075.0],["1980-03-11",0.522,0.5389,0.522,0.5389,34193.0],["1980-03-12",0.5389,0.5781,0.5276,0.5332,56870.0],["1980-03-13",0.5332,0.5389,0.5332,0.5389,50878.0],["1980-03-14",0.54,0.54,0.5226,0.5284,41948.0],["1980-03-17",0.5284,0.5342,0.5226,0.5226,33370.0],["1980-03-18",0.5226,0.5284,0.5226,0.5284,39598.0],["1980-03-19",0.5284,0.5284,0.5226,0.5226,20445.0],["1980-03-20",0.5226,0.5284,0.5168,0.5226,50055.0],["1980-03-21",0.5226,0.5342,0.5226,0.5284,26085.0],["1980-03-24",0.5284,0.5342,0.5168,0.5226,57105.0],["1980-03-25",0.5226,0.5458,0.5168,0.5168,27025.0],["1980-03-26",0.5168,0.5284,0.5168,0.5168,30080.0],["1980-03-27",0.5168,0.5226,0.511,0.511,40655.0],["1980-03-28",0.511,0.5226,0.5052,0.5168,39833.0],["1980-03-31",0.5168,0.5284,0.5168,0.5226,30198.0],["1980-04-01",0.5226,0.54,0.5168,0.5342,34663.0],["1980-04-02",0.5342,0.5458,0.5284,0.54,133950.0],["1980-04-03",0.54,0.5458,0.5284,0.5342,28905.0],["1980-04-07",0.5342,0.54,0.5226,0.54,31725.0],["1980-04-08",0.54,0.5574,0.5342,0.5458,58985.0],["1980-04-09",0.5516,0.569,0.5516,0.569,32665.0],["1980-04-10",0.5749,0.5981,0.5749,0.5981,91063.0],["1980-04-11",0.5981,0.6039,0.5865,0.5923,27965.0],["1980-04-14",0.5923,0.5923,0.5749,0.5807,172138.0],["1980-04-15",0.5807,0.6039,0.569,0.5749,63333.0],["1980-04-16",0.5749,0.5923,0.5749,0.5807,124315.0],["1980-04-17",0.5807,0.5923,0.5749,0.5923,28905.0],["1980-04-18",0.5923,0.5923,0.5749,0.5865,29375.0],["1980-04-21",0.5865,0.5923,0.5807,0.5807,28905.0],["1980-04-22",0.5807,0.5923,0.5807,0.5865,37130.0],["1980-04-23",0.5865,0.5981,0.5865,0.5923,31020.0],["1980-04-24",0.5923,0.6039,0.5807,0.6039,94000.0],["1980-04-25",0.6039,0.6155,0.5981,0.6155,62040.0],["1980-04-28",0.6155,0.6155,0.6039,0.6039,42300.0],["1980-04-29",0.6039,0.6097,0.5981,0.5981,88243.0],["1980-04-30",0.5981,0.6097,0.5981,0.6097,206918.0],["1980-05-01",0.6097,0.6097,0.5923,0.5981,31725.0],["1980-05-02",0.5981,0.6097,0.5981,0.6097,39363.0],["1980-05-05",0.6097,0.6097,0.5981,0.6039,26438.0],["1980-05-06",0.6039,0.6097,0.5923,0.6039,22443.0],["1980-05-07",0.6039,0.6039,0.5923,0.6039,29963.0],["1980-05-08",0.6039,0.6097,0.5981,0.6097,36895.0],["1980-05-09",0.6097,0.6097,0.5981,0.6097,21268.0],["1980-05-12",0.6097,0.6155,0.6039,0.6097,38540.0],["1980-05-13",0.6097,0.6097,0.5981,0.6039,25615.0],["1980-05-14",0.6039,0.6097,0.5981,0.6039,35720.0],["1980-05-15",0.6039,0.6097,0.6039,0.6097,83073.0],["1980-05-16",0.6097,0.6097,0.6039,0.6097,79430.0],["1980-05-19",0.6097,0.6097,0.6039,0.6039,93530.0],["1980-05-20",0.6039,0.6097,0.6039,0.6097,38658.0],["1980-05-21",0.6097,0.6097,0.5923,0.5981,113858.0],["1980-05-22",0.5923,0.5923,0.5749,0.5923,156158.0],["1980-05-23",0.5923,0.6039,0.5865,0.5981,54873.0],["1980-05-27",0.5981,0.6271,0.5923,0.6039,57693.0],["1980-05-28",0.6039,0.6039,0.5981,0.5981,43945.0],["1980-05-29",0.5981,0.6039,0.5923,0.5981,72498.0],["1980-05-30",0.5981,0.6097,0.5923,0.6097,43240.0],["1980-06-02",0.6039,0.6039,0.5981,0.5981,43593.0],["1980-06-03",0.5981,0.6271,0.5981,0.6097,40773.0],["1980-06-04",0.6097,0.6155,0.6039,0.6097,31138.0],["1980-06-05",0.6097,0.6213,0.6039,0.6213,60630.0],["1980-06-06",0.6213,0.6213,0.6155,0.6155,26790.0],["1980-06-09",0.6155,0.6213,0.6155,0.6155,79548.0],["1980-06-10",0.6155,0.662,0.6155,0.6155,106103.0],["1980-06-11",0.6155,0.6329,0.6097,0.6271,100228.0],["1980-06-12",0.6223,0.6223,0.6104,0.6163,120790.0],["1980-06-13",0.6163,0.6283,0.6163,0.6223,186238.0],["1980-06-16",0.6283,0.6403,0.6283,0.6343,58398.0],["1980-06-17",0.6343,0.6403,0.6283,0.6343,50290.0],["1980-06-18",0.6343,0.6463,0.6343,0.6463,72850.0],["1980-06-19",0.6463,0.6642,0.6343,0.6403,62158.0],["1980-06-20",0.6403,0.6403,0.6343,0.6343,58633.0],["1980-06-23",0.6343,0.6463,0.6343,0.6343,201865.0],["1980-06-24",0.6343,0.6403,0.6283,0.6343,51465.0],["1980-06-25",0.6343,0.6403,0.6343,0.6343,38188.0],["1980-06-26",0.6343,0.6403,0.6343,0.6343,35485.0],["1980-06-27",0.6343,0.6343,0.6283,0.6343,32548.0],["1980-06-30",0.6343,0.6343,0.6283,0.6343,51583.0],["1980-07-01",0.6343,0.6343,0.6283,0.6283,49233.0],["1980-07-02",0.6283,0.6343,0.6223,0.6223,102578.0],["1980-07-03",0.6223,0.6343,0.6223,0.6283,43828.0],["1980-07-07",0.6283,0.6343,0.6283,0.6283,25380.0],["1980-07-08",0.6283,0.6343,0.6223,0.6283,65330.0],["1980-07-09",0.6283,0.6343,0.6163,0.6283,42065.0],["1980-07-10",0.6283,0.6283,0.6163,0.6283,66505.0],["1980-07-11",0.6283,0.6283,0.6223,0.6283,27143.0],["1980-07-14",0.6283,0.6283,0.6163,0.6163,45120.0],["1980-07-15",0.6163,0.6223,0.6104,0.6104,76963.0],["1980-07-16",0.6104,0.6163,0.6104,0.6104,129368.0],["1980-07-17",0.6104,0.6223,0.6104,0.6104,259440.0],["1980-07-18",0.6104,0.6223,0.6104,0.6163,33018.0],["1980-07-21",0.6163,0.6223,0.6104,0.6163,37483.0],["1980-07-22",0.6163,0.6223,0.6163,0.6163,39363.0],["1980-07-23",0.6163,0.6223,0.6104,0.6163,47235.0],["1980-07-24",0.6163,0.6223,0.6163,0.6163,30550.0],["1980-07-25",0.6163,0.6223,0.6104,0.6223,25498.0],["1980-07-28",0.6223,0.6223,0.6163,0.6163,32078.0],["1980-07-29",0.6163,0.6283,0.6163,0.6223,31960.0],["1980-07-30",0.6223,0.6223,0.6104,0.6163,60278.0],["1980-07-31",0.6163,0.6163,0.6104,0.6104,28788.0],["1980-08-01",0.6104,0.6163,0.6044,0.6044,38305.0],["1980-08-04",0.6044,0.6104,0.5984,0.6044,103400.0],["1980-08-05",0.6044,0.6044,0.5804,0.6044,51583.0],["1980-08-06",0.6044,0.6044,0.5745,0.5984,24323.0],["1980-08-07",0.5984,0.6044,0.5924,0.5984,245575.0],["1980-08-08",0.5984,0.5984,0.5864,0.5984,124668.0],["1980-08-11",0.5984,0.6104,0.5924,0.6044,56635.0],["1980-08-12",0.5984,0.5984,0.5924,0.5984,54873.0],["1980-08-13",0.5984,0.6044,0.5924,0.5984,41713.0],["1980-08-14",0.5984,0.5984,0.5924,0.5984,41948.0],["1980-08-15",0.5984,0.6104,0.5924,0.5984,47235.0],["1980-08-18",0.5984,0.6104,0.5984,0.6104,52053.0],["1980-08-19",0.6044,0.6044,0.5984,0.5984,25498.0],["1980-08-20",0.5984,0.6104,0.5984,0.5984,96350.0],["1980-08-21",0.5984,0.6044,0.5924,0.6044,27025.0],["1980-08-22",0.6044,0.6044,0.5984,0.5984,30315.0],["1980-08-25",0.5984,0.6163,0.5984,0.5984,26438.0],["1980-08-26",0.5984,0.6044,0.5924,0.5984,37483.0],["1980-08-27",0.5984,0.6044,0.5984,0.5984,28318.0],["1980-08-28",0.5984,0.6044,0.5924,0.5984,82015.0],["1980-08-29",0.5984,0.6104,0.5984,0.6044,19623.0],["1980-09-02",0.6044,0.6163,0.6044,0.6104,29963.0],["1980-09-03",0.6104,0.6163,0.6104,0.6163,29963.0],["1980-09-04",0.6163,0.6283,0.6163,0.6223,27613.0],["1980-09-05",0.6223,0.6223,0.6163,0.6223,27025.0],["1980-09-08",0.6163,0.6163,0.6104,0.6104,23853.0],["1980-09-09",0.6104,0.6163,0.6104,0.6163,68033.0],["1980-09-10",0.6163,0.6163,0.6104,0.6104,40068.0],["1980-09-11",0.6104,0.6163,0.6104,0.6163,26908.0],["1980-09-12",0.6163,0.6283,0.6163,0.6163,237820.0],["1980-09-15",0.6163,0.6283,0.6163,0.6283,60043.0],["1980-09-16",0.6283,0.6283,0.6163,0.6163,117500.0],["1980-09-17",0.6163,0.6283,0.6163,0.6223,87538.0],["1980-09-18",0.6112,0.6112,0.5927,0.5989,104928.0],["1980-09-19",0.5989,0.6174,0.5927,0.5927,35368.0],["1980-09-22",0.5927,0.605,0.5927,0.5989,108805.0],["1980-09-23",0.5989,0.5989,0.5927,0.5989,47000.0],["1980-09-24",0.5989,0.5989,0.5865,0.5865,58163.0],["1980-09-25",0.5865,0.5927,0.5803,0.5927,37130.0],["1980-09-26",0.5865,0.5865,0.5803,0.5865,48645.0],["1980-09-29",0.5865,0.5865,0.5742,0.5865,32195.0],["1980-09-30",0.5865,0.5865,0.5742,0.5865,33605.0],["1980-10-01",0.5865,0.5865,0.5742,0.5803,81428.0],["1980-10-02",0.5803,0.5865,0.5742,0.5865,33723.0],["1980-10-03",0.5865,0.5865,0.5803,0.5803,38658.0],["1980-10-06",0.5803,0.5927,0.5803,0.5865,41243.0],["1980-10-07",0.5865,0.5989,0.5865,0.5989,52875.0],["1980-10-08",0.5989,0.5989,0.5865,0.5927,20563.0],["1980-10-09",0.5927,0.5927,0.5803,0.5865,38775.0],["1980-10-10",0.5865,0.5865,0.5803,0.5865,46530.0],["1980-10-13",0.5865,0.5865,0.5618,0.5803,22678.0],["1980-10-14",0.5803,0.5865,0.5803,0.5803,38658.0],["1980-10-15",0.5803,0.5865,0.5803,0.5865,58868.0],["1980-10-16",0.5865,0.5865,0.5803,0.5803,149930.0],["1980-10-17",0.5803,0.5865,0.5803,0.5865,36778.0],["1980-10-20",0.5865,0.5865,0.5742,0.5803,43945.0],["1980-10-21",0.5803,0.5865,0.5742,0.5803,44768.0],["1980-10-22",0.5803,0.5865,0.5742,0.5742,35955.0],["1980-10-23",0.5742,0.5803,0.5742,0.5803,71558.0],["1980-10-24",0.5803,0.5865,0.5742,0.5803,28670.0],["1980-10-27",0.5803,0.5865,0.5742,0.5803,38658.0],["1980-10-28",0.5803,0.5803,0.5742,0.5803,40773.0],["1980-10-29",0.5803,0.5803,0.5742,0.5742,36660.0],["1980-10-30",0.5742,0.5742,0.568,0.5742,42183.0],["1980-10-31",0.5742,0.5803,0.568,0.5742,37835.0],["1980-11-03",0.5742,0.5803,0.568,0.568,42653.0],["1980-11-05",0.568,0.5803,0.568,0.5742,55460.0],["1980-11-06",0.5742,0.5742,0.568,0.5742,113505.0],["1980-11-07",0.568,0.568,0.5618,0.568,58280.0],["1980-11-10",0.568,0.568,0.5618,0.5618,37130.0],["1980-11-11",0.5618,0.5742,0.5433,0.568,41478.0],["1980-11-12",0.568,0.5742,0.5618,0.5742,50878.0],["1980-11-13",0.5742,0.5803,0.568,0.5742,50760.0],["1980-11-14",0.5742,0.5803,0.568,0.5742,47705.0],["1980-11-17",0.5742,0.5742,0.5618,0.5618,74260.0],["1980-11-18",0.5618,0.568,0.5618,0.568,60865.0],["1980-11-19",0.568,0.5742,0.5433,0.5618,145818.0],["1980-11-20",0.5618,0.568,0.5556,0.5618,50878.0],["1980-11-21",0.5618,0.568,0.5556,0.5618,43240.0],["1980-11-24",0.5618,0.5618,0.5556,0.5556,56988.0],["1980-11-25",0.5556,0.568,0.5556,0.5618,43240.0],["1980-11-26",0.5618,0.5618,0.5556,0.5618,89418.0],["1980-11-28",0.5618,0.568,0.5556,0.5556,31020.0],["1980-12-01",0.5556,0.5618,0.5495,0.5556,52170.0],["1980-12-02",0.5556,0.5556,0.5495,0.5556,35015.0],["1980-12-03",0.5556,0.5556,0.5495,0.5495,36543.0],["1980-12-04",0.5495,0.5556,0.5495,0.5556,235235.0],["1980-12-05",0.5556,0.5556,0.5495,0.5556,84013.0],["1980-12-08",0.5556,0.5556,0.5495,0.5556,63568.0],["1980-12-09",0.5556,0.5556,0.5495,0.5556,133833.0],["1980-12-10",0.5556,0.5556,0.5433,0.5556,76728.0],["1980-12-11",0.5556,0.5556,0.5433,0.5433,151105.0],["1980-12-12",0.551,0.551,0.5125,0.5446,148638.0],["1980-12-15",0.5446,0.5446,0.5125,0.5382,205860.0],["1980-12-16",0.5318,0.5318,0.519,0.5254,93530.0],["1980-12-17",0.5254,0.5318,0.519,0.5254,153455.0],["1980-12-18",0.5254,0.5638,0.5254,0.551,193405.0],["1980-12-19",0.5638,0.5766,0.5638,0.5638,170728.0],["1980-12-22",0.5638,0.5894,0.5638,0.583,183183.0],["1980-12-23",0.583,0.5894,0.5702,0.5702,144055.0],["1980-12-24",0.5702,0.5766,0.5702,0.5702,292928.0],["1980-12-26",0.5702,0.583,0.5702,0.5766,80488.0],["1980-12-29",0.5766,0.5766,0.5638,0.5638,140178.0],["1980-12-30",0.5638,0.5766,0.5638,0.5638,80840.0],["1980-12-31",0.5638,0.5702,0.5574,0.5574,102578.0],["1981-01-02",0.5574,0.5766,0.5574,0.5766,27848.0],["1981-01-05",0.5766,0.5958,0.5766,0.5958,117500.0],["1981-01-06",0.6086,0.6151,0.6086,0.6151,85540.0],["1981-01-07",0.5958,0.5958,0.583,0.5894,73085.0],["1981-01-08",0.5894,0.5958,0.583,0.5894,37835.0],["1981-01-09",0.5894,0.5894,0.5766,0.5766,56988.0],["1981-01-12",0.583,0.5894,0.583,0.5894,44298.0],["1981-01-13",0.583,0.583,0.5702,0.5766,30315.0],["1981-01-14",0.5766,0.5766,0.5638,0.5638,141823.0],["1981-01-15",0.5638,0.5766,0.5638,0.5766,48175.0],["1981-01-16",0.5766,0.583,0.5702,0.583,117735.0],["1981-01-19",0.583,0.583,0.5766,0.5766,33488.0],["1981-01-20",0.5766,0.583,0.5702,0.583,33135.0],["1981-01-21",0.5766,0.5766,0.5638,0.5702,24205.0],["1981-01-22",0.5702,0.583,0.5702,0.583,26438.0],["1981-01-23",0.5766,0.5766,0.5702,0.5702,35720.0],["1981-01-26",0.5702,0.583,0.5702,0.5702,23383.0],["1981-01-27",0.5702,0.5766,0.5702,0.5766,29845.0],["1981-01-28",0.5766,0.583,0.5702,0.5766,33018.0],["1981-01-29",0.5766,0.5894,0.5766,0.5766,39715.0],["1981-01-30",0.5766,0.5894,0.5766,0.5894,26673.0],["1981-02-02",0.5894,0.5894,0.5702,0.5766,35250.0],["1981-02-03",0.5766,0.5894,0.5766,0.583,34663.0],["1981-02-04",0.583,0.583,0.5766,0.5766,36073.0],["1981-02-05",0.5766,0.583,0.5766,0.5766,34075.0],["1981-02-06",0.5766,0.583,0.5766,0.5766,37835.0],["1981-02-09",0.5766,0.5894,0.5766,0.5894,55695.0],["1981-02-10",0.5894,0.5894,0.5766,0.583,69913.0],["1981-02-11",0.583,0.5894,0.583,0.583,27965.0],["1981-02-12",0.583,0.5894,0.5766,0.583,26908.0],["1981-02-13",0.583,0.5894,0.5766,0.5766,20328.0],["1981-02-17",0.5766,0.583,0.5702,0.5702,38305.0],["1981-02-18",0.5702,0.5766,0.5702,0.5702,36660.0],["1981-02-19",0.5702,0.5766,0.5638,0.5766,33488.0],["1981-02-20",0.5766,0.5766,0.5702,0.5702,38070.0],["1981-02-23",0.5702,0.583,0.5702,0.5766,39010.0],["1981-02-24",0.5766,0.5894,0.5766,0.583,39598.0],["1981-02-25",0.583,0.5958,0.583,0.5958,29845.0],["1981-02-26",0.5958,0.5958,0.5766,0.5958,19270.0],["1981-02-27",0.5958,0.5958,0.583,0.583,30080.0],["1981-03-02",0.583,0.5958,0.583,0.5958,32665.0],["1981-03-03",0.5958,0.5958,0.583,0.5958,23853.0],["1981-03-04",0.5958,0.5958,0.5702,0.5894,36073.0],["1981-03-05",0.5894,0.5958,0.583,0.583,21150.0],["1981-03-06",0.583,0.5958,0.583,0.5894,20210.0],["1981-03-09",0.5894,0.5958,0.583,0.5894,38305.0],["1981-03-10",0.5894,0.5958,0.5894,0.5894,25145.0],["1981-03-11",0.5894,0.6086,0.5894,0.6022,40420.0],["1981-03-12",0.6022,0.6086,0.5958,0.6022,100463.0],["1981-03-13",0.6036,0.6036,0.5903,0.6036,52405.0],["1981-03-16",0.6036,0.6036,0.5903,0.6036,49585.0],["1981-03-17",0.6036,0.6036,0.5969,0.5969,43358.0],["1981-03-18",0.5969,0.6036,0.5969,0.5969,47353.0],["1981-03-19",0.6036,0.6168,0.6036,0.6036,84248.0],["1981-03-20",0.6036,0.6102,0.6036,0.6036,30785.0],["1981-03-23",0.6036,0.6102,0.6036,0.6036,71793.0],["1981-03-24",0.6036,0.6102,0.5837,0.6036,32665.0],["1981-03-25",0.6036,0.6102,0.6036,0.6102,26320.0],["1981-03-26",0.6102,0.6235,0.6036,0.6036,44298.0],["1981-03-27",0.6036,0.6102,0.5903,0.5969,40890.0],["1981-03-30",0.5969,0.6168,0.5969,0.6102,66505.0],["1981-03-31",0.6102,0.6235,0.6102,0.6235,74730.0],["1981-04-01",0.6235,0.6235,0.6036,0.6102,27260.0],["1981-04-02",0.6102,0.6102,0.6036,0.6036,30080.0],["1981-04-03",0.6036,0.6168,0.6036,0.6102,33605.0],["1981-04-06",0.6102,0.6168,0.6036,0.6102,46765.0],["1981-04-07",0.6102,0.6168,0.6036,0.6036,29258.0],["1981-04-08",0.6036,0.6036,0.5969,0.6036,33018.0],["1981-04-09",0.6036,0.6036,0.5969,0.5969,32548.0],["1981-04-10",0.5969,0.6036,0.5903,0.5969,32783.0],["1981-04-13",0.5969,0.5969,0.5903,0.5903,32665.0],["1981-04-14",0.5903,0.5969,0.5837,0.5969,28083.0],["1981-04-15",0.5969,0.6036,0.5903,0.5969,78373.0],["1981-04-16",0.5969,0.6102,0.5969,0.6036,124080.0],["1981-04-20",0.6036,0.6102,0.5969,0.5969,44180.0],["1981-04-21",0.5969,0.6036,0.5969,0.5969,39480.0],["1981-04-22",0.5969,0.6102,0.5969,0.6102,143703.0],["1981-04-23",0.6102,0.6168,0.6036,0.6036,37835.0],["1981-04-24",0.6036,0.6102,0.6036,0.6036,27260.0],["1981-04-27",0.6036,0.6168,0.6036,0.6102,41243.0],["1981-04-28",0.6102,0.6168,0.6036,0.6102,141235.0],["1981-04-29",0.6102,0.6168,0.6036,0.6102,51230.0],["1981-04-30",0.6102,0.6102,0.5969,0.6102,29493.0],["1981-05-01",0.6102,0.6102,0.5969,0.6102,72615.0],["1981-05-04",0.6102,0.6102,0.5969,0.6102,63920.0],["1981-05-05",0.6102,0.6102,0.5969,0.5969,41243.0],["1981-05-06",0.5969,0.6036,0.5969,0.6036,36073.0],["1981-05-07",0.6036,0.6036,0.5969,0.5969,57693.0],["1981-05-08",0.5969,0.6036,0.5969,0.5969,53815.0],["1981-05-11",0.5969,0.5969,0.5903,0.5903,27260.0],["1981-05-12",0.5903,0.5969,0.5903,0.5903,29258.0],["1981-05-13",0.5903,0.6036,0.5903,0.6036,49703.0],["1981-05-14",0.6036,0.6036,0.5969,0.6036,55930.0],["1981-05-15",0.6036,0.6102,0.5969,0.6102,91533.0],["1981-05-18",0.6102,0.6168,0.6036,0.6102,46060.0],["1981-05-19",0.6102,0.6168,0.5969,0.5969,33958.0],["1981-05-20",0.5969,0.6102,0.5969,0.6036,38893.0],["1981-05-21",0.6036,0.6036,0.5969,0.5969,25263.0],["1981-05-22",0.5969,0.6036,0.5969,0.5969,25850.0],["1981-05-26",0.6036,0.6102,0.6036,0.6036,68738.0],["1981-05-27",0.6036,0.6102,0.5969,0.5969,21620.0],["1981-05-28",0.5969,0.6102,0.5969,0.6036,23970.0],["1981-05-29",0.6036,0.6102,0.6036,0.6036,26555.0],["1981-06-01",0.6036,0.6168,0.6036,0.6168,48058.0],["1981-06-02",0.6168,0.6235,0.6168,0.6168,37248.0],["1981-06-03",0.6168,0.6235,0.6102,0.6102,19035.0],["1981-06-04",0.6102,0.6168,0.6102,0.6102,56048.0],["1981-06-05",0.6102,0.6235,0.6102,0.6235,158273.0],["1981-06-08",0.6235,0.6235,0.6168,0.6168,48880.0],["1981-06-09",0.6168,0.6235,0.6168,0.6235,54403.0],["1981-06-10",0.6235,0.6301,0.6235,0.6235,67680.0],["1981-06-11",0.6235,0.65,0.6235,0.65,85658.0],["1981-06-12",0.6514,0.6514,0.6239,0.6239,63098.0],["1981-06-15",0.6445,0.6582,0.6445,0.6582,146640.0],["1981-06-16",0.6582,0.6651,0.6582,0.6582,98700.0],["1981-06-17",0.6582,0.6719,0.6582,0.6719,254623.0],["1981-06-18",0.6719,0.6719,0.6514,0.6514,67210.0],["1981-06-19",0.6514,0.6514,0.6445,0.6445,30080.0],["1981-06-22",0.6445,0.6445,0.6377,0.6377,50760.0],["1981-06-23",0.6377,0.6377,0.6308,0.6377,39715.0],["1981-06-24",0.6377,0.6377,0.6239,0.6308,121025.0],["1981-06-25",0.6308,0.6308,0.6171,0.6171,65095.0],["1981-06-26",0.6171,0.6239,0.6171,0.6239,35838.0],["1981-06-29",0.6239,0.6377,0.6239,0.6239,62745.0],["1981-06-30",0.6239,0.6308,0.6239,0.6239,46178.0],["1981-07-01",0.6239,0.6308,0.6171,0.6239,184710.0],["1981-07-02",0.6239,0.6308,0.6171,0.6171,52288.0],["1981-07-06",0.6171,0.6239,0.6171,0.6171,38070.0],["1981-07-07",0.6171,0.6308,0.6171,0.6171,31490.0],["1981-07-08",0.6171,0.6239,0.6171,0.6239,96115.0],["1981-07-09",0.6239,0.6239,0.6171,0.6239,38188.0],["1981-07-10",0.6239,0.6239,0.6102,0.6171,20915.0],["1981-07-13",0.6171,0.6239,0.6171,0.6239,33135.0],["1981-07-14",0.6239,0.6308,0.6171,0.6171,41008.0],["1981-07-15",0.6171,0.6239,0.6102,0.6171,43240.0],["1981-07-16",0.6171,0.6239,0.6102,0.6102,130543.0],["1981-07-17",0.6102,0.6171,0.6102,0.6102,27143.0],["1981-07-20",0.6102,0.6171,0.6102,0.6171,32195.0],["1981-07-21",0.6171,0.6171,0.6102,0.6102,72498.0],["1981-07-22",0.6102,0.6171,0.6102,0.6102,107395.0],["1981-07-23",0.6102,0.6171,0.6102,0.6102,30903.0],["1981-07-24",0.6102,0.6171,0.6102,0.6171,103048.0],["1981-07-27",0.6171,0.6239,0.6102,0.6239,79313.0],["1981-07-28",0.6239,0.6239,0.6171,0.6239,48528.0],["1981-07-29",0.6239,0.6308,0.6171,0.6308,112213.0],["1981-07-30",0.6308,0.6308,0.6171,0.6308,122200.0],["1981-07-31",0.6308,0.6308,0.6171,0.6308,41830.0],["1981-08-03",0.6308,0.6308,0.6171,0.6239,76375.0],["1981-08-04",0.6239,0.6308,0.6171,0.6239,62863.0],["1981-08-05",0.6239,0.6239,0.6171,0.6171,46178.0],["1981-08-06",0.6171,0.6239,0.6171,0.6239,20915.0],["1981-08-07",0.6239,0.6308,0.6239,0.6308,60748.0],["1981-08-10",0.6308,0.6308,0.6239,0.6308,56635.0],["1981-08-11",0.6308,0.6445,0.6239,0.6445,54520.0],["1981-08-12",0.6445,0.6514,0.6377,0.6445,67563.0],["1981-08-13",0.6445,0.6514,0.6377,0.6445,119850.0],["1981-08-14",0.6445,0.6445,0.6377,0.6377,29023.0],["1981-08-17",0.6377,0.6445,0.6308,0.6308,47235.0],["1981-08-18",0.6308,0.6445,0.6102,0.6445,44533.0],["1981-08-19",0.6445,0.6514,0.6445,0.6514,45708.0],["1981-08-20",0.6514,0.6582,0.6514,0.6582,57458.0],["1981-08-21",0.6582,0.6582,0.6445,0.6445,34193.0],["1981-08-24",0.6445,0.6514,0.6377,0.6445,37483.0],["1981-08-25",0.6445,0.6445,0.6308,0.6377,130543.0],["1981-08-26",0.6377,0.6377,0.6308,0.6308,101990.0],["1981-08-27",0.6308,0.6377,0.6308,0.6377,27613.0],["1981-08-28",0.6377,0.6377,0.6308,0.6377,48645.0],["1981-08-31",0.6377,0.6514,0.6377,0.6445,104223.0],["1981-09-01",0.6445,0.6445,0.6377,0.6445,35955.0],["1981-09-02",0.6445,0.6445,0.6239,0.6377,27965.0],["1981-09-03",0.6377,0.6445,0.6102,0.6377,34428.0],["1981-09-04",0.6377,0.6445,0.6239,0.6308,189175.0],["1981-09-08",0.6308,0.6308,0.6239,0.6308,60043.0],["1981-09-09",0.6308,0.6445,0.6239,0.6377,75435.0],["1981-09-10",0.6377,0.6514,0.6377,0.6445,52170.0],["1981-09-11",0.6445,0.6582,0.6445,0.6514,96115.0],["1981-09-14",0.6514,0.6651,0.6514,0.6582,66858.0],["1981-09-15",0.6582,0.6651,0.6582,0.6651,32783.0],["1981-09-16",0.6651,0.6651,0.6514,0.6582,35603.0],["1981-09-17",0.6582,0.6651,0.6514,0.6582,52875.0],["1981-09-18",0.6466,0.6466,0.6324,0.6395,66035.0],["1981-09-21",0.6395,0.6466,0.6253,0.6253,57458.0],["1981-09-22",0.6253,0.6395,0.6253,0.6324,33018.0],["1981-09-23",0.6324,0.6395,0.6253,0.6324,187765.0],["1981-09-24",0.6324,0.6324,0.6253,0.6253,33723.0],["1981-09-25",0.6253,0.6324,0.6253,0.6253,60983.0],["1981-09-28",0.6253,0.6324,0.6182,0.6253,96585.0],["1981-09-29",0.6253,0.6324,0.6182,0.6253,41830.0],["1981-09-30",0.6253,0.6253,0.6182,0.6253,47705.0],["1981-10-01",0.6253,0.6395,0.6253,0.6253,39598.0],["1981-10-02",0.6253,0.6324,0.6253,0.6324,39363.0],["1981-10-05",0.6324,0.6395,0.6253,0.6324,42653.0],["1981-10-06",0.6324,0.6324,0.6253,0.6253,29023.0],["1981-10-07",0.6253,0.6324,0.6253,0.6324,54990.0],["1981-10-08",0.6324,0.6324,0.6253,0.6324,37718.0],["1981-10-09",0.6324,0.6395,0.6324,0.6395,41948.0],["1981-10-12",0.6395,0.6466,0.6324,0.6324,47940.0],["1981-10-13",0.6395,0.6466,0.6395,0.6395,40773.0],["1981-10-14",0.6395,0.6466,0.6324,0.6395,34780.0],["1981-10-15",0.6395,0.6395,0.6324,0.6395,29023.0],["1981-10-16",0.6395,0.6395,0.6324,0.6395,138180.0],["1981-10-19",0.6395,0.6395,0.6324,0.6324,52640.0],["1981-10-20",0.6324,0.6395,0.6324,0.6395,22208.0],["1981-10-21",0.6395,0.6395,0.6253,0.6324,23383.0],["1981-10-22",0.6324,0.6395,0.6253,0.6253,30903.0],["1981-10-23",0.6253,0.6395,0.6253,0.6324,22443.0],["1981-10-26",0.6324,0.6395,0.6253,0.6253,110333.0],["1981-10-27",0.6253,0.6395,0.6253,0.6324,48763.0],["1981-10-28",0.6324,0.6395,0.6324,0.6324,26908.0],["1981-10-29",0.6324,0.6395,0.6324,0.6395,30668.0],["1981-10-30",0.6395,0.6537,0.6324,0.6537,46648.0],["1981-11-02",0.6537,0.6608,0.6466,0.6537,92120.0],["1981-11-03",0.6537,0.6608,0.6466,0.6537,64038.0],["1981-11-04",0.6537,0.6537,0.6466,0.6537,51818.0],["1981-11-05",0.6537,0.6608,0.6466,0.6608,39598.0],["1981-11-06",0.6608,0.6608,0.6537,0.6608,27730.0],["1981-11-09",0.6608,0.675,0.6537,0.675,68620.0],["1981-11-10",0.675,0.6892,0.675,0.6892,106220.0],["1981-11-11",0.6892,0.6892,0.6821,0.6821,53580.0],["1981-11-12",0.6892,0.6963,0.6892,0.6892,39128.0],["1981-11-13",0.6892,0.7105,0.6821,0.6892,440038.0],["1981-11-16",0.6892,0.6892,0.6821,0.6892,97995.0],["1981-11-17",0.6892,0.6892,0.675,0.6892,74260.0],["1981-11-18",0.6892,0.6892,0.6821,0.6821,47235.0],["1981-11-19",0.6821,0.6892,0.6821,0.6821,96115.0],["1981-11-20",0.6821,0.6892,0.6821,0.6892,49820.0],["1981-11-23",0.6892,0.7034,0.6821,0.6963,245810.0],["1981-11-24",0.6963,0.7034,0.6963,0.6963,134420.0],["1981-11-25",0.6963,0.7034,0.6963,0.7034,100463.0],["1981-11-27",0.7034,0.7105,0.7034,0.7105,37600.0],["1981-11-30",0.7105,0.7176,0.6963,0.7034,45355.0],["1981-12-01",0.7034,0.7105,0.7034,0.7105,37718.0],["1981-12-02",0.7105,0.7176,0.7105,0.7105,516883.0],["1981-12-03",0.7105,0.7176,0.7105,0.7176,68620.0],["1981-12-04",0.7176,0.7247,0.7105,0.7247,267430.0],["1981-12-07",0.7247,0.7247,0.7105,0.7176,98465.0],["1981-12-08",0.7176,0.7176,0.7105,0.7176,69208.0],["1981-12-09",0.7176,0.7176,0.7034,0.7105,91885.0],["1981-12-10",0.7105,0.7105,0.7034,0.7105,71323.0],["1981-12-11",0.7105,0.7105,0.6963,0.7034,168965.0],["1981-12-14",0.6987,0.6987,0.684,0.6914,92003.0],["1981-12-15",0.6914,0.6914,0.6693,0.684,85188.0],["1981-12-16",0.6766,0.6766,0.6693,0.6693,74965.0],["1981-12-17",0.6693,0.6693,0.6619,0.6693,71793.0],["1981-12-18",0.6693,0.6693,0.6546,0.6619,390100.0],["1981-12-21",0.6619,0.6693,0.6619,0.6619,66270.0],["1981-12-22",0.6619,0.6693,0.6546,0.6619,295865.0],["1981-12-23",0.6619,0.6619,0.6546,0.6619,102695.0],["1981-12-24",0.6619,0.6693,0.6619,0.6693,33488.0],["1981-12-28",0.6693,0.6693,0.6619,0.6619,110920.0],["1981-12-29",0.6619,0.6693,0.6546,0.6546,104693.0],["1981-12-30",0.6546,0.6693,0.6546,0.6619,68973.0],["1981-12-31",0.6619,0.6693,0.6546,0.6693,182713.0],["1982-01-04",0.6693,0.6693,0.6546,0.6693,56870.0],["1982-01-05",0.6693,0.6693,0.6546,0.6619,94940.0],["1982-01-06",0.6619,0.6693,0.6546,0.6619,158860.0],["1982-01-07",0.6619,0.6693,0.6546,0.6619,44768.0],["1982-01-08",0.6619,0.6693,0.6546,0.6619,68620.0],["1982-01-11",0.6619,0.6693,0.6619,0.6619,51230.0],["1982-01-12",0.6619,0.6693,0.6546,0.6546,59690.0],["1982-01-13",0.6546,0.6619,0.6472,0.6546,194933.0],["1982-01-14",0.6546,0.6546,0.6472,0.6546,69795.0],["1982-01-15",0.6546,0.6546,0.6472,0.6546,71323.0],["1982-01-18",0.6546,0.6619,0.6472,0.6619,172960.0],["1982-01-19",0.6619,0.6619,0.6546,0.6546,180128.0],["1982-01-20",0.6546,0.6619,0.6472,0.6546,69208.0],["1982-01-21",0.6546,0.6619,0.6546,0.6619,66505.0],["1982-01-22",0.6619,0.6619,0.6472,0.6546,125490.0],["1982-01-25",0.6546,0.6619,0.6546,0.6619,44885.0],["1982-01-26",0.6619,0.6619,0.6546,0.6619,50878.0],["1982-01-27",0.6619,0.6693,0.6546,0.6546,37600.0],["1982-01-28",0.6619,0.6693,0.6619,0.6619,36308.0],["1982-01-29",0.6619,0.6766,0.6619,0.6693,55343.0],["1982-02-01",0.6693,0.6766,0.6619,0.6619,50173.0],["1982-02-02",0.6619,0.6693,0.6619,0.6693,48410.0],["1982-02-03",0.6693,0.6766,0.6619,0.6619,27730.0],["1982-02-04",0.6619,0.6766,0.6619,0.6766,33723.0],["1982-02-05",0.6766,0.6766,0.6693,0.6693,40303.0],["1982-02-08",0.6693,0.6766,0.6693,0.6693,45355.0],["1982-02-09",0.6693,0.6766,0.6693,0.6766,27378.0],["1982-02-10",0.6766,0.6766,0.6693,0.6766,40890.0],["1982-02-11",0.6766,0.6766,0.6693,0.6693,20210.0],["1982-02-12",0.6693,0.684,0.6693,0.684,27378.0],["1982-02-16",0.684,0.684,0.6766,0.6766,28318.0],["1982-02-17",0.6766,0.684,0.6693,0.6693,34193.0],["1982-02-18",0.6693,0.684,0.6693,0.6766,43358.0],["1982-02-19",0.6766,0.684,0.6766,0.6766,113858.0],["1982-02-22",0.6766,0.684,0.6766,0.684,68620.0],["1982-02-23",0.684,0.684,0.6766,0.684,75553.0],["1982-02-24",0.684,0.6914,0.6766,0.6914,201865.0],["1982-02-25",0.6914,0.6914,0.684,0.6914,101403.0],["1982-02-26",0.6914,0.7061,0.684,0.6914,98348.0],["1982-03-01",0.6914,0.7061,0.6914,0.7061,133598.0],["1982-03-02",0.7061,0.7281,0.7061,0.7208,230535.0],["1982-03-03",0.7208,0.7281,0.7134,0.7134,80723.0],["1982-03-04",0.7134,0.7281,0.7134,0.7208,158743.0],["1982-03-05",0.7208,0.7355,0.7134,0.7355,89535.0],["1982-03-08",0.7355,0.7355,0.7208,0.7281,252155.0],["1982-03-09",0.7281,0.7355,0.7208,0.7355,82720.0],["1982-03-10",0.7355,0.7355,0.7208,0.7281,312080.0],["1982-03-11",0.7281,0.7355,0.7208,0.7281,135008.0],["1982-03-12",0.7233,0.7233,0.708,0.708,121613.0],["1982-03-15",0.708,0.708,0.6928,0.7004,216788.0],["1982-03-16",0.7004,0.7004,0.67,0.6852,950928.0],["1982-03-17",0.6852,0.6928,0.6776,0.6852,119263.0],["1982-03-18",0.6852,0.6928,0.6852,0.6852,127958.0],["1982-03-19",0.6852,0.7004,0.6852,0.7004,98700.0],["1982-03-22",0.7004,0.708,0.6928,0.7004,86245.0],["1982-03-23",0.7004,0.7156,0.7004,0.7004,68738.0],["1982-03-24",0.7004,0.7156,0.6928,0.7004,126900.0],["1982-03-25",0.7004,0.708,0.6928,0.7004,49350.0],["1982-03-26",0.7004,0.708,0.7004,0.708,41713.0],["1982-03-29",0.708,0.708,0.6928,0.7004,67563.0],["1982-03-30",0.7004,0.708,0.7004,0.7004,61453.0],["1982-03-31",0.7004,0.708,0.7004,0.7004,229008.0],["1982-04-01",0.7004,0.708,0.7004,0.708,71793.0],["1982-04-02",0.708,0.7156,0.7004,0.708,70265.0],["1982-04-05",0.708,0.7156,0.7004,0.708,91298.0],["1982-04-06",0.708,0.708,0.7004,0.708,54403.0],["1982-04-07",0.708,0.708,0.7004,0.708,95998.0],["1982-04-08",0.708,0.7156,0.7004,0.708,53345.0],["1982-04-12",0.708,0.7156,0.7004,0.708,72968.0],["1982-04-13",0.708,0.7156,0.708,0.708,52523.0],["1982-04-14",0.708,0.7233,0.708,0.7233,294338.0],["1982-04-15",0.7233,0.7309,0.7233,0.7309,259558.0],["1982-04-16",0.7309,0.7309,0.7233,0.7233,190233.0],["1982-04-19",0.7233,0.7385,0.7233,0.7233,73908.0],["1982-04-20",0.7233,0.7309,0.7233,0.7309,58750.0],["1982-04-21",0.7309,0.7385,0.7233,0.7385,134068.0],["1982-04-22",0.7385,0.7461,0.7309,0.7461,71440.0],["1982-04-23",0.7461,0.7537,0.7461,0.7461,163795.0],["1982-04-26",0.7461,0.7613,0.7461,0.7461,170728.0],["1982-04-27",0.7461,0.7461,0.7309,0.7385,63803.0],["1982-04-28",0.7385,0.7385,0.7309,0.7385,50408.0],["1982-04-29",0.7385,0.7461,0.7309,0.7385,104693.0],["1982-04-30",0.7385,0.7461,0.7309,0.7309,96703.0],["1982-05-03",0.7309,0.7385,0.7309,0.7385,54403.0],["1982-05-04",0.7385,0.7461,0.7309,0.7385,49585.0],["1982-05-05",0.7385,0.7461,0.7309,0.7461,41360.0],["1982-05-06",0.7461,0.7537,0.7385,0.7461,64155.0],["1982-05-07",0.7461,0.7537,0.7385,0.7537,133245.0],["1982-05-10",0.7537,0.7613,0.7461,0.7537,61570.0],["1982-05-11",0.7537,0.7613,0.7461,0.7613,605360.0],["1982-05-12",0.7613,0.7613,0.7537,0.7537,63450.0],["1982-05-13",0.7537,0.7613,0.7461,0.7537,79430.0],["1982-05-14",0.7537,0.7689,0.7461,0.7537,441330.0],["1982-05-17",0.7537,0.7689,0.7461,0.7461,135478.0],["1982-05-18",0.7461,0.7537,0.7385,0.7461,80958.0],["1982-05-19",0.7461,0.7537,0.7385,0.7461,54520.0],["1982-05-20",0.7461,0.7461,0.7309,0.7461,188940.0],["1982-05-21",0.7461,0.7613,0.7461,0.7537,405140.0],["1982-05-24",0.7537,0.7613,0.7461,0.7537,43475.0],["1982-05-25",0.7537,0.7537,0.7461,0.7461,183653.0],["1982-05-26",0.7461,0.7537,0.7385,0.7461,57810.0],["1982-05-27",0.7461,0.7461,0.7385,0.7461,61100.0],["1982-05-28",0.7461,0.7461,0.7385,0.7461,34310.0],["1982-06-01",0.7461,0.7461,0.7385,0.7385,64860.0],["1982-06-02",0.7385,0.7537,0.7385,0.7537,200220.0],["1982-06-03",0.7537,0.7537,0.7385,0.7537,177895.0],["1982-06-04",0.7537,0.7537,0.7385,0.7461,50878.0],["1982-06-07",0.7461,0.7537,0.7385,0.7537,56283.0],["1982-06-08",0.7537,0.7537,0.7385,0.7461,60043.0],["1982-06-09",0.7461,0.7537,0.7309,0.7309,113035.0],["1982-06-10",0.7309,0.7385,0.7233,0.7309,120203.0],["1982-06-11",0.7309,0.7385,0.7233,0.7385,163443.0],["1982-06-14",0.7385,0.7385,0.7309,0.7309,62158.0],["1982-06-15",0.7309,0.7385,0.7233,0.7309,111155.0],["1982-06-16",0.7258,0.7258,0.7179,0.7258,110920.0],["1982-06-17",0.7258,0.7258,0.7179,0.7179,53463.0],["1982-06-18",0.7179,0.7258,0.71,0.7258,58868.0],["1982-06-21",0.7258,0.7258,0.7179,0.7179,63803.0],["1982-06-22",0.7179,0.7337,0.7179,0.7258,140295.0],["1982-06-23",0.7258,0.7337,0.7258,0.7258,89183.0],["1982-06-24",0.7258,0.7416,0.7258,0.7337,139590.0],["1982-06-25",0.7337,0.7416,0.7337,0.7416,56635.0],["1982-06-28",0.7416,0.7416,0.7258,0.7337,120320.0],["1982-06-29",0.7337,0.7416,0.7337,0.7416,85540.0],["1982-06-30",0.7416,0.7416,0.7337,0.7337,47353.0],["1982-07-01",0.7337,0.7416,0.7337,0.7416,50525.0],["1982-07-02",0.7416,0.7416,0.7337,0.7337,94823.0],["1982-07-06",0.7337,0.7416,0.7337,0.7337,36190.0],["1982-07-07",0.7337,0.7416,0.7337,0.7337,42183.0],["1982-07-08",0.7337,0.7416,0.7337,0.7416,49703.0],["1982-07-09",0.7416,0.7416,0.7337,0.7337,117970.0],["1982-07-12",0.7337,0.7495,0.7337,0.7416,97643.0],["1982-07-13",0.7416,0.7416,0.7337,0.7416,60865.0],["1982-07-14",0.7416,0.7416,0.7337,0.7337,55225.0],["1982-07-15",0.7337,0.7416,0.7337,0.7337,34780.0],["1982-07-16",0.7337,0.7416,0.7337,0.7416,139943.0],["1982-07-19",0.7416,0.7416,0.7337,0.7337,37600.0],["1982-07-20",0.7337,0.7416,0.7337,0.7337,99170.0],["1982-07-21",0.7337,0.7416,0.7258,0.7337,298803.0],["1982-07-22",0.7337,0.7337,0.7258,0.7337,54873.0],["1982-07-23",0.7337,0.7337,0.7258,0.7337,60748.0],["1982-07-26",0.7337,0.7337,0.71,0.7179,124668.0],["1982-07-27",0.7179,0.7179,0.7021,0.71,141353.0],["1982-07-28",0.71,0.71,0.7021,0.7021,89888.0],["1982-07-29",0.7021,0.71,0.7021,0.7021,282705.0],["1982-07-30",0.7021,0.71,0.7021,0.7021,60865.0],["1982-08-02",0.7021,0.7179,0.7021,0.7179,184828.0],["1982-08-03",0.7179,0.7258,0.71,0.7179,101285.0],["1982-08-04",0.7179,0.7179,0.7021,0.71,65448.0],["1982-08-05",0.71,0.7179,0.7021,0.7021,62510.0],["1982-08-06",0.7021,0.71,0.6943,0.7021,187530.0],["1982-08-09",0.7021,0.71,0.6943,0.7021,100110.0],["1982-08-10",0.7021,0.71,0.6943,0.71,52640.0],["1982-08-11",0.71,0.7179,0.7021,0.7021,96703.0],["1982-08-12",0.7021,0.7179,0.7021,0.7021,76258.0],["1982-08-13",0.7021,0.7258,0.7021,0.7258,85188.0],["1982-08-16",0.7258,0.7416,0.7258,0.7416,139473.0],["1982-08-17",0.7416,0.7732,0.7416,0.7732,228773.0],["1982-08-18",0.7732,0.7968,0.7495,0.7574,358728.0],["1982-08-19",0.7574,0.7653,0.7495,0.7574,154748.0],["1982-08-20",0.7574,0.7732,0.7495,0.7732,311845.0],["1982-08-23",0.7732,0.781,0.7653,0.7732,172608.0],["1982-08-24",0.7732,0.781,0.7653,0.7653,444620.0],["1982-08-25",0.7653,0.781,0.7653,0.781,1145625.0],["1982-08-26",0.781,0.7968,0.781,0.7889,664110.0],["1982-08-27",0.7889,0.7889,0.781,0.781,315723.0],["1982-08-30",0.781,0.7889,0.7732,0.781,238173.0],["1982-08-31",0.7889,0.8047,0.7889,0.7968,149460.0],["1982-09-01",0.7968,0.7968,0.781,0.7889,165910.0],["1982-09-02",0.7889,0.7968,0.781,0.7889,79665.0],["1982-09-03",0.7889,0.7968,0.7889,0.7968,85070.0],["1982-09-07",0.7968,0.7968,0.7889,0.7968,115268.0],["1982-09-08",0.7968,0.7968,0.7889,0.7968,136418.0],["1982-09-09",0.7968,0.8047,0.7889,0.7889,214203.0],["1982-09-10",0.7889,0.8047,0.7889,0.7889,268018.0],["1982-09-13",0.7889,0.8047,0.7889,0.7889,111978.0],["1982-09-14",0.7889,0.8047,0.7889,0.8047,80018.0],["1982-09-15",0.8047,0.8047,0.7889,0.7968,84248.0],["1982-09-16",0.7968,0.8047,0.7889,0.7968,420180.0],["1982-09-17",0.7998,0.7998,0.7834,0.7998,232180.0],["1982-09-20",0.7998,0.7998,0.7834,0.7998,103165.0],["1982-09-21",0.7998,0.7998,0.7834,0.7916,430403.0],["1982-09-22",0.7916,0.7998,0.7916,0.7916,233003.0],["1982-09-23",0.7916,0.7998,0.7834,0.7916,156863.0],["1982-09-24",0.7916,0.7998,0.7834,0.7998,130660.0],["1982-09-27",0.7998,0.7998,0.7916,0.7916,129720.0],["1982-09-28",0.7916,0.7998,0.7834,0.7834,131835.0],["1982-09-29",0.7834,0.7916,0.7834,0.7834,76258.0],["1982-09-30",0.7834,0.7998,0.7834,0.7834,66623.0],["1982-10-01",0.7834,0.7998,0.7834,0.7998,72968.0],["1982-10-04",0.7998,0.7998,0.7834,0.7998,127958.0],["1982-10-05",0.7998,0.7998,0.7834,0.7998,83425.0],["1982-10-06",0.7998,0.8079,0.7916,0.7998,86480.0],["1982-10-07",0.7998,0.8079,0.7916,0.7998,456488.0],["1982-10-08",0.7998,0.8406,0.7998,0.8242,366953.0],["1982-10-11",0.8242,0.8406,0.8242,0.8406,431460.0],["1982-10-12",0.8406,0.8569,0.8406,0.8487,773738.0],["1982-10-13",0.8487,0.8569,0.8406,0.8406,270720.0],["1982-10-14",0.8406,0.8569,0.8406,0.8487,246868.0],["1982-10-15",0.8487,0.8487,0.8406,0.8487,355203.0],["1982-10-18",0.8487,0.8569,0.8406,0.8406,230418.0],["1982-10-19",0.8406,0.8487,0.8406,0.8406,178953.0],["1982-10-20",0.8406,0.8487,0.8406,0.8406,131248.0],["1982-10-21",0.8406,0.8569,0.8406,0.8487,275185.0],["1982-10-22",0.8487,0.8569,0.8406,0.8487,274715.0],["1982-10-25",0.8406,0.8406,0.8242,0.8324,296335.0],["1982-10-26",0.8242,0.8242,0.7834,0.8161,787720.0],["1982-10-27",0.8161,0.8324,0.8161,0.8324,131953.0],["1982-10-28",0.8324,0.8324,0.8242,0.8242,76023.0],["1982-10-29",0.8242,0.8324,0.8242,0.8324,129015.0],["1982-11-01",0.8324,0.8324,0.8161,0.8242,111273.0],["1982-11-02",0.8242,0.8324,0.8242,0.8242,158625.0],["1982-11-03",0.8242,0.8487,0.8242,0.8406,395035.0],["1982-11-04",0.8406,0.8569,0.8406,0.8487,340868.0],["1982-11-05",0.8487,0.865,0.8487,0.8569,254975.0],["1982-11-08",0.8569,0.8732,0.8569,0.8569,127488.0],["1982-11-09",0.8569,0.865,0.8569,0.865,268488.0],["1982-11-10",0.865,0.865,0.8487,0.865,333465.0],["1982-11-11",0.865,0.8732,0.8569,0.865,113505.0],["1982-11-12",0.865,0.8732,0.865,0.8732,205155.0],["1982-11-15",0.8732,0.8814,0.865,0.865,118088.0],["1982-11-16",0.865,0.9058,0.8569,0.865,192583.0],["1982-11-17",0.865,0.8814,0.865,0.8732,176955.0],["1982-11-18",0.8732,0.8814,0.8732,0.8732,122905.0],["1982-11-19",0.8732,0.8895,0.8732,0.8895,167555.0],["1982-11-22",0.8895,0.8895,0.8732,0.8732,162973.0],["1982-11-23",0.8732,0.8814,0.865,0.8732,341338.0],["1982-11-24",0.8732,0.8814,0.8732,0.8732,209033.0],["1982-11-26",0.8732,0.8895,0.8732,0.8814,209268.0],["1982-11-29",0.8814,0.8977,0.8814,0.8895,78020.0],["1982-11-30",0.8895,0.8977,0.8814,0.8895,275773.0],["1982-12-01",0.8895,0.8977,0.8814,0.8814,319483.0],["1982-12-02",0.8814,0.8977,0.8814,0.8977,271543.0],["1982-12-03",0.8977,0.8977,0.8895,0.8895,89300.0],["1982-12-06",0.8895,0.8977,0.8895,0.8977,106690.0],["1982-12-07",0.8977,0.8977,0.8895,0.8895,151575.0],["1982-12-08",0.8895,0.8977,0.8895,0.8895,279533.0],["1982-12-09",0.8895,0.8977,0.8814,0.8895,151223.0],["1982-12-10",0.8926,0.8926,0.8757,0.8841,465653.0],["1982-12-13",0.8841,0.8841,0.8673,0.8673,120320.0],["1982-12-14",0.8757,0.8926,0.8757,0.8757,133950.0],["1982-12-15",0.8757,0.8841,0.8589,0.8673,560593.0],["1982-12-16",0.8673,0.8673,0.8505,0.8589,85658.0],["1982-12-17",0.8589,0.8673,0.8505,0.8505,69090.0],["1982-12-20",0.8505,0.8673,0.8505,0.8589,194110.0],["1982-12-21",0.8589,0.8757,0.8589,0.8757,227480.0],["1982-12-22",0.8757,0.8841,0.8673,0.8757,64038.0],["1982-12-23",0.8757,0.8841,0.8757,0.8841,57575.0],["1982-12-27",0.8841,0.8841,0.8673,0.8757,98348.0],["1982-12-28",0.8757,0.8841,0.8673,0.8841,58868.0],["1982-12-29",0.8841,0.8841,0.8757,0.8841,98818.0],["1982-12-30",0.8841,0.8841,0.8757,0.8757,67093.0],["1982-12-31",0.8757,0.8926,0.8757,0.8841,88125.0],["1983-01-03",0.8841,0.8926,0.8757,0.8841,73790.0],["1983-01-04",0.8841,0.9178,0.8841,0.9178,170728.0],["1983-01-05",0.9178,0.9347,0.9178,0.9262,285878.0],["1983-01-06",0.9262,0.9431,0.9178,0.9262,279180.0],["1983-01-07",0.9262,0.9431,0.9262,0.9347,211265.0],["1983-01-10",0.9347,0.9515,0.9262,0.9347,285173.0],["1983-01-11",0.9347,0.9515,0.9347,0.9347,122200.0],["1983-01-12",0.9347,0.9431,0.9347,0.9347,96350.0],["1983-01-13",0.9347,0.9515,0.9347,0.9431,102930.0],["1983-01-14",0.9431,0.9515,0.9347,0.9431,89300.0],["1983-01-17",0.9431,0.9515,0.9347,0.9431,158625.0],["1983-01-18",0.9431,0.9431,0.9262,0.9262,481633.0],["1983-01-19",0.9262,0.9347,0.9178,0.9347,252743.0],["1983-01-20",0.9347,0.9431,0.9262,0.9347,159448.0],["1983-01-21",0.9347,0.9431,0.9262,0.9431,97878.0],["1983-01-24",0.9347,0.9347,0.9178,0.9262,205273.0],["1983-01-25",0.9262,0.9431,0.9262,0.9347,92355.0],["1983-01-26",0.9347,0.9431,0.9347,0.9431,77668.0],["1983-01-27",0.9431,0.9515,0.9262,0.9515,221253.0],["1983-01-28",0.9515,0.9515,0.9347,0.9431,82015.0],["1983-01-31",0.9431,0.9515,0.9347,0.9431,61453.0],["1983-02-01",0.9431,0.9515,0.9347,0.9431,72498.0],["1983-02-02",0.9431,0.9431,0.9347,0.9431,56518.0],["1983-02-03",0.9431,0.9431,0.9347,0.9431,82015.0],["1983-02-04",0.9431,0.9599,0.9431,0.9515,92943.0],["1983-02-07",0.9515,0.9599,0.9431,0.9515,175898.0],["1983-02-08",0.9515,0.9515,0.9347,0.9431,118558.0],["1983-02-09",0.9431,0.9431,0.9262,0.9347,797943.0],["1983-02-10",0.9347,0.9431,0.9262,0.9347,102813.0],["1983-02-11",0.9347,0.9431,0.9262,0.9347,209150.0],["1983-02-14",0.9347,0.9431,0.9262,0.9431,135125.0],["1983-02-15",0.9431,0.9431,0.9347,0.9431,137240.0],["1983-02-16",0.9431,0.9431,0.9347,0.9431,106573.0],["1983-02-17",0.9431,0.9431,0.9262,0.9431,82720.0],["1983-02-18",0.9431,0.9431,0.9347,0.9347,114915.0],["1983-02-22",0.9347,0.9515,0.9347,0.9431,74143.0],["1983-02-23",0.9431,0.9515,0.9347,0.9515,63568.0],["1983-02-24",0.9515,0.9599,0.9431,0.9515,101403.0],["1983-02-25",0.9515,0.9683,0.9431,0.9683,91533.0],["1983-02-28",0.9683,0.9768,0.9599,0.9683,66740.0],["1983-03-01",0.9683,0.9852,0.9683,0.9768,163090.0],["1983-03-02",0.9768,1.002,0.9768,0.9936,215025.0],["1983-03-03",0.9936,1.002,0.9936,1.002,371183.0],["1983-03-04",1.002,1.0189,0.9936,1.002,342865.0],["1983-03-07",1.002,1.0273,1.002,1.0273,219725.0],["1983-03-08",1.0273,1.0273,1.0104,1.0189,289638.0],["1983-03-09",1.0189,1.0273,1.0104,1.0189,406080.0],["1983-03-10",1.0133,1.0133,0.996,0.996,211853.0],["1983-03-11",0.996,1.0047,0.996,0.996,113975.0],["1983-03-14",0.996,1.0047,0.9873,0.996,115268.0],["1983-03-15",0.996,1.0047,0.996,0.996,76375.0],["1983-03-16",0.996,0.996,0.9873,0.9873,366130.0],["1983-03-17",0.9873,0.9873,0.9787,0.9873,71675.0],["1983-03-18",0.9873,0.996,0.9787,0.996,99875.0],["1983-03-21",0.996,0.996,0.9873,0.9873,123845.0],["1983-03-22",0.9873,0.996,0.9873,0.996,116560.0],["1983-03-23",0.996,0.996,0.9787,0.9873,198693.0],["1983-03-24",0.9873,0.9873,0.97,0.97,253095.0],["1983-03-25",0.97,0.9873,0.97,0.9787,177425.0],["1983-03-28",0.9787,1.0306,0.97,0.97,190820.0],["1983-03-29",0.97,0.9787,0.97,0.9787,102460.0],["1983-03-30",0.9787,0.9787,0.9614,0.9614,79195.0],["1983-03-31",0.9614,1.022,0.9527,0.9614,109158.0],["1983-04-04",0.9614,0.97,0.9527,0.97,159213.0],["1983-04-05",0.97,0.9787,0.9614,0.97,80840.0],["1983-04-06",0.97,0.97,0.9614,0.97,190233.0],["1983-04-07",0.97,0.9787,0.9614,0.9787,210090.0],["1983-04-08",0.97,0.97,0.9614,0.9614,124668.0],["1983-04-11",0.9614,0.9787,0.9614,0.97,95058.0],["1983-04-12",0.97,0.9787,0.97,0.97,84248.0],["1983-04-13",0.97,0.9873,0.97,0.9787,101285.0],["1983-04-14",0.9787,0.996,0.97,0.996,152985.0],["1983-04-15",0.996,1.0047,0.9787,0.996,153220.0],["1983-04-18",0.996,1.0047,0.9873,1.0047,129133.0],["1983-04-19",1.0047,1.0047,0.996,1.0047,103283.0],["1983-04-20",1.0047,1.0133,0.9873,1.0047,152398.0],["1983-04-21",1.0047,1.0133,0.996,1.0047,117853.0],["1983-04-22",1.0047,1.022,0.996,0.996,123610.0],["1983-04-25",0.996,1.0133,0.996,0.996,82015.0],["1983-04-26",0.996,1.0133,0.996,1.0047,129955.0],["1983-04-27",1.0047,1.0133,0.996,1.0047,78960.0],["1983-04-28",1.0047,1.0133,1.0047,1.0047,73203.0],["1983-04-29",1.0047,1.022,1.0047,1.0133,89065.0],["1983-05-02",1.0133,1.022,1.0133,1.0133,125255.0],["1983-05-03",1.0133,1.022,1.0133,1.022,252390.0],["1983-05-04",1.022,1.0306,1.022,1.0306,101990.0],["1983-05-05",1.0306,1.0393,1.022,1.0393,153690.0],["1983-05-06",1.0393,1.048,1.022,1.022,85658.0],["1983-05-09",1.022,1.0306,1.0133,1.0306,97995.0],["1983-05-10",1.0306,1.048,1.022,1.0393,385165.0],["1983-05-11",1.0393,1.048,1.0306,1.0393,238055.0],["1983-05-12",1.0393,1.0393,1.0306,1.0393,100698.0],["1983-05-13",1.0393,1.0393,1.0306,1.0393,115268.0],["1983-05-16",1.0393,1.0393,1.022,1.0393,86363.0],["1983-05-17",1.0393,1.0393,1.022,1.0393,86128.0],["1983-05-18",1.0393,1.0393,1.0306,1.0306,82838.0],["1983-05-19",1.0306,1.0393,1.0306,1.0306,99523.0],["1983-05-20",1.0306,1.048,1.0306,1.0393,140765.0],["1983-05-23",1.0393,1.0393,1.0306,1.0306,129955.0],["1983-05-24",1.0306,1.0393,1.0306,1.0393,173783.0],["1983-05-25",1.0393,1.0393,1.0306,1.0393,242873.0],["1983-05-26",1.0393,1.048,1.0306,1.0393,262848.0],["1983-05-27",1.0393,1.0566,1.0393,1.0393,172843.0],["1983-05-31",1.0393,1.0566,1.0393,1.0566,107865.0],["1983-06-01",1.0566,1.0566,1.0393,1.048,160153.0],["1983-06-02",1.048,1.0566,1.0393,1.0566,64860.0],["1983-06-03",1.0566,1.0566,1.048,1.0566,117383.0],["1983-06-06",1.0566,1.0566,1.0393,1.0566,66153.0],["1983-06-07",1.0566,1.0566,1.0393,1.0566,74730.0],["1983-06-08",1.0566,1.0566,1.0306,1.0393,132305.0],["1983-06-09",1.0393,1.0393,1.0306,1.0393,158390.0],["1983-06-10",1.0247,1.0247,1.0158,1.0247,159800.0],["1983-06-13",1.0247,1.0247,1.0158,1.0247,212558.0],["1983-06-14",1.0247,1.0247,1.0069,1.0069,172255.0],["1983-06-15",1.0069,1.0158,0.998,1.0158,207270.0],["1983-06-16",1.0158,1.0158,0.998,1.0158,208563.0],["1983-06-17",1.0158,1.0336,0.998,1.0069,99523.0],["1983-06-20",1.0069,1.0069,0.998,0.998,81075.0],["1983-06-21",0.998,1.0158,0.998,1.0069,129603.0],["1983-06-22",1.0069,1.0158,1.0069,1.0158,311375.0],["1983-06-23",1.0158,1.0158,0.998,1.0069,187295.0],["1983-06-24",1.0069,1.0158,0.998,0.998,70148.0],["1983-06-27",0.998,1.0158,0.998,0.998,77080.0],["1983-06-28",0.998,1.0069,0.989,0.989,487273.0],["1983-06-29",0.989,0.998,0.9801,0.9801,74848.0],["1983-06-30",0.989,0.998,0.989,0.998,372005.0],["1983-07-01",0.998,0.998,0.989,0.998,63568.0],["1983-07-05",0.998,0.998,0.9801,0.989,116443.0],["1983-07-06",0.989,0.998,0.9801,0.989,165088.0],["1983-07-07",0.989,0.989,0.9712,0.9801,106220.0],["1983-07-08",0.9801,0.989,0.9712,0.9801,72028.0],["1983-07-11",0.9801,0.989,0.9445,0.9801,90593.0],["1983-07-12",0.9801,0.989,0.9534,0.9712,99523.0],["1983-07-13",0.9712,0.9712,0.9623,0.9712,57575.0],["1983-07-14",0.9712,0.9801,0.9623,0.9712,70618.0],["1983-07-15",0.9712,0.9801,0.9623,0.9712,73203.0],["1983-07-18",0.9712,0.9801,0.9267,0.9712,150753.0],["1983-07-19",0.9712,0.989,0.9712,0.9801,188705.0],["1983-07-20",0.9801,1.0158,0.9801,1.0158,411250.0],["1983-07-21",1.0158,1.0247,1.0069,1.0158,100345.0],["1983-07-22",1.0158,1.0247,1.0069,1.0158,173783.0],["1983-07-25",1.0158,1.0247,1.0158,1.0247,68268.0],["1983-07-26",1.0247,1.0336,1.0158,1.0247,113505.0],["1983-07-27",1.0247,1.0247,1.0158,1.0158,233238.0],["1983-07-28",1.0158,1.0247,1.0158,1.0247,47118.0],["1983-07-29",1.0247,1.0247,1.0158,1.0247,84600.0],["1983-08-01",1.0247,1.0247,1.0158,1.0247,58398.0],["1983-08-02",1.0247,1.0247,1.0069,1.0158,63215.0],["1983-08-03",1.0158,1.0247,1.0069,1.0069,54638.0],["1983-08-04",1.0069,1.0158,1.0069,1.0069,68855.0],["1983-08-05",1.0069,1.0247,1.0069,1.0158,90710.0],["1983-08-08",1.0158,1.0425,0.998,0.998,118558.0],["1983-08-09",0.998,1.0069,0.989,0.998,91533.0],["1983-08-10",0.998,1.0069,0.998,1.0069,174488.0],["1983-08-11",1.0069,1.0158,0.998,1.0158,82838.0],["1983-08-12",1.0158,1.0247,1.0069,1.0069,94470.0],["1983-08-15",1.0069,1.0336,1.0069,1.0336,241698.0],["1983-08-16",1.0336,1.0425,1.0247,1.0336,176250.0],["1983-08-17",1.0336,1.0514,1.0247,1.0514,71793.0],["1983-08-18",1.0514,1.0603,1.0425,1.0425,111743.0],["1983-08-19",1.0425,1.0514,1.0336,1.0514,118205.0],["1983-08-22",1.0514,1.0514,1.0336,1.0425,286230.0],["1983-08-23",1.0425,1.0514,1.0336,1.0425,117383.0],["1983-08-24",1.0425,1.0425,1.0336,1.0425,59103.0],["1983-08-25",1.0425,1.0425,1.0336,1.0336,65095.0],["1983-08-26",1.0336,1.0425,1.0336,1.0336,41125.0],["1983-08-29",1.0336,1.0425,1.0336,1.0336,39480.0],["1983-08-30",1.0336,1.0514,1.0336,1.0425,82368.0],["1983-08-31",1.0425,1.0514,1.0336,1.0514,105868.0],["1983-09-01",1.0514,1.0514,1.0247,1.0425,50290.0],["1983-09-02",1.0425,1.0603,1.0425,1.0514,73908.0],["1983-09-06",1.0514,1.0603,1.0425,1.0514,62393.0],["1983-09-07",1.0514,1.0603,1.0425,1.0514,159213.0],["1983-09-08",1.0514,1.0603,1.0514,1.0603,57810.0],["1983-09-09",1.0603,1.0603,1.0514,1.0514,243108.0],["1983-09-12",1.0514,1.0603,1.0514,1.0603,227480.0],["1983-09-13",1.0603,1.0603,1.0514,1.0603,293868.0],["1983-09-14",1.0603,1.0692,1.0514,1.0514,564353.0],["1983-09-15",1.0514,1.0603,1.0514,1.0514,267548.0],["1983-09-16",1.0547,1.0547,1.0364,1.0456,126783.0],["1983-09-19",1.0456,1.0547,1.0364,1.0456,370713.0],["1983-09-20",1.0456,1.0547,1.0456,1.0547,134185.0],["1983-09-21",1.0547,1.0547,1.0456,1.0547,122435.0],["1983-09-22",1.0547,1.0547,1.0456,1.0547,58515.0],["1983-09-23",1.0547,1.0547,1.0456,1.0456,178365.0],["1983-09-26",1.0456,1.0639,1.0456,1.0639,72263.0],["1983-09-27",1.0639,1.0639,1.0456,1.0639,128545.0],["1983-09-28",1.0639,1.0639,1.0547,1.0639,89888.0],["1983-09-29",1.0639,1.0731,1.0547,1.0731,111038.0],["1983-09-30",1.0731,1.0822,1.0639,1.0731,452140.0],["1983-10-03",1.0731,1.0731,1.0639,1.0731,101168.0],["1983-10-04",1.0731,1.0822,1.0731,1.0822,209738.0],["1983-10-05",1.0822,1.1098,1.0731,1.1006,399500.0],["1983-10-06",1.1006,1.1281,1.1006,1.1189,419828.0],["1983-10-07",1.1189,1.1373,1.1098,1.1373,202570.0],["1983-10-10",1.1373,1.1373,1.1098,1.1189,254505.0],["1983-10-11",1.1189,1.1281,1.1098,1.1189,137005.0],["1983-10-12",1.1189,1.1281,1.1098,1.1189,231240.0],["1983-10-13",1.1189,1.1556,1.1098,1.1556,296100.0],["1983-10-14",1.1281,1.1281,1.1098,1.1189,308203.0],["1983-10-17",1.1189,1.1281,1.1098,1.1189,105985.0],["1983-10-18",1.1189,1.1281,1.1098,1.1189,228538.0],["1983-10-19",1.1189,1.1189,1.1006,1.1189,409840.0],["1983-10-20",1.1189,1.1556,1.1098,1.1556,859395.0],["1983-10-21",1.1556,1.174,1.1556,1.1556,295278.0],["1983-10-24",1.1556,1.1648,1.1464,1.1556,403143.0],["1983-10-25",1.1556,1.174,1.1556,1.1648,436513.0],["1983-10-26",1.1648,1.1648,1.1556,1.1556,645193.0],["1983-10-27",1.1556,1.174,1.1556,1.1556,119498.0],["1983-10-28",1.1556,1.1648,1.1556,1.1556,73203.0],["1983-10-31",1.1556,1.1648,1.1464,1.1648,135595.0],["1983-11-01",1.1648,1.174,1.1464,1.1556,121730.0],["1983-11-02",1.1556,1.1648,1.1464,1.1648,79665.0],["1983-11-03",1.1648,1.1648,1.1556,1.1648,142998.0],["1983-11-04",1.1648,1.1648,1.1464,1.1648,166028.0],["1983-11-07",1.1648,1.1648,1.1464,1.1464,88478.0],["1983-11-08",1.1464,1.1556,1.1373,1.1373,252860.0],["1983-11-09",1.1373,1.1556,1.1373,1.1464,242050.0],["1983-11-10",1.1464,1.1556,1.1373,1.1556,257678.0],["1983-11-11",1.1556,1.1556,1.1373,1.1556,233473.0],["1983-11-14",1.1556,1.1556,1.1464,1.1464,187178.0],["1983-11-15",1.1464,1.1556,1.1373,1.1464,172490.0],["1983-11-16",1.1464,1.1464,1.1373,1.1464,226070.0],["1983-11-17",1.1464,1.1556,1.1373,1.1464,168848.0],["1983-11-18",1.1464,1.1464,1.1281,1.1373,78960.0],["1983-11-21",1.1373,1.1373,1.1281,1.1281,90475.0],["1983-11-22",1.1281,1.1648,1.1281,1.1648,247103.0],["1983-11-23",1.1556,1.1556,1.1373,1.1464,67915.0],["1983-11-25",1.1464,1.1464,1.1189,1.1189,331585.0],["1983-11-28",1.1189,1.1281,1.0272,1.0272,264140.0],["1983-11-29",1.0272,1.0731,1.0089,1.0639,403613.0],["1983-11-30",1.0639,1.0731,1.0547,1.0639,187295.0],["1983-12-01",1.0956,1.0956,1.0767,1.0767,138415.0],["1983-12-02",1.0767,1.0956,1.0673,1.0767,438745.0],["1983-12-05",1.0767,1.0767,1.0578,1.0767,275890.0],["1983-12-06",1.0767,1.0767,1.0578,1.0673,113153.0],["1983-12-07",1.0673,1.0673,1.0579,1.0579,577160.0],["1983-12-08",1.0578,1.0767,1.0578,1.0673,206448.0],["1983-12-09",1.0611,1.0611,1.0513,1.0513,226305.0],["1983-12-12",1.0513,1.0611,1.0513,1.0513,162620.0],["1983-12-13",1.0513,1.0611,1.0513,1.0611,219255.0],["1983-12-14",1.0611,1.0611,1.0221,1.0416,513593.0],["1983-12-15",1.0416,1.0416,1.0319,1.0319,513005.0],["1983-12-16",1.0319,1.0513,1.0319,1.0319,413953.0],["1983-12-19",1.0416,1.0513,1.0416,1.0513,201160.0],["1983-12-20",1.0513,1.0611,1.0416,1.0611,245928.0],["1983-12-21",1.0611,1.0903,1.0513,1.0708,442505.0],["1983-12-22",1.0805,1.0903,1.0805,1.0903,254505.0],["1983-12-23",1.0903,1.0903,1.0805,1.0805,299860.0],["1983-12-27",1.0805,1.0805,1.0611,1.0805,471410.0],["1983-12-28",1.0805,1.0903,1.0708,1.0805,187648.0],["1983-12-29",1.0805,1.1,1.0805,1.0805,180715.0],["1983-12-30",1.0805,1.0903,1.0708,1.0708,92943.0],["1984-01-03",1.0708,1.0903,1.0708,1.0903,102813.0],["1984-01-04",1.0903,1.1097,1.0805,1.1,159448.0],["1984-01-05",1.1,1.1195,1.1,1.1097,125608.0],["1984-01-06",1.1097,1.1292,1.1097,1.1097,422530.0],["1984-01-09",1.1195,1.1292,1.1195,1.1195,215495.0],["1984-01-10",1.1195,1.1292,1.1097,1.1292,98348.0],["1984-01-11",1.1292,1.1292,1.1,1.1097,565528.0],["1984-01-12",1.1097,1.1292,1.1,1.1195,60043.0],["1984-01-13",1.1195,1.1487,1.1195,1.1389,419945.0],["1984-01-16",1.1389,1.1389,1.1097,1.1097,521818.0],["1984-01-17",1.1097,1.1195,1.1097,1.1097,337108.0],["1984-01-18",1.1097,1.1292,1.1097,1.1195,246515.0],["1984-01-19",1.1195,1.1292,1.1097,1.1195,239348.0],["1984-01-20",1.1195,1.1195,1.1,1.1,335815.0],["1984-01-23",1.1,1.1097,1.0805,1.1,231828.0],["1984-01-24",1.1,1.1097,1.0903,1.0903,277183.0],["1984-01-25",1.0903,1.1097,1.0903,1.1097,90240.0],["1984-01-26",1.1097,1.1097,1.0708,1.1097,73438.0],["1984-01-27",1.1097,1.1097,1.1,1.1097,291048.0],["1984-01-30",1.1097,1.1097,1.0903,1.1097,69560.0],["1984-01-31",1.1097,1.1097,1.0903,1.0903,179305.0],["1984-02-01",1.0903,1.1,1.0903,1.1,207505.0],["1984-02-02",1.1,1.1,1.0903,1.1,100933.0],["1984-02-03",1.1,1.1097,1.0903,1.1097,145113.0],["1984-02-06",1.1,1.1,1.0903,1.0903,65800.0],["1984-02-07",1.0903,1.1,1.0708,1.0805,146875.0],["1984-02-08",1.0805,1.0805,1.0319,1.0416,364015.0],["1984-02-09",1.0416,1.0416,0.9929,1.0319,291870.0],["1984-02-10",1.0319,1.0611,1.0319,1.0416,289403.0],["1984-02-13",1.0416,1.0611,1.0416,1.0513,149460.0],["1984-02-14",1.0611,1.0805,1.0611,1.0708,184123.0],["1984-02-15",1.0708,1.0708,1.0513,1.0611,96703.0],["1984-02-16",1.0611,1.0611,1.0416,1.0513,105045.0],["1984-02-17",1.0513,1.0611,1.0221,1.0319,102695.0],["1984-02-21",1.0221,1.0221,0.9929,1.0027,226070.0],["1984-02-22",1.0027,1.0124,0.9929,1.0027,79078.0],["1984-02-23",1.0027,1.0124,0.9929,1.0027,113153.0],["1984-02-24",1.0027,1.0124,0.9929,1.0027,101168.0],["1984-02-27",1.0027,1.0513,1.0027,1.0513,241698.0],["1984-02-28",1.0513,1.0708,1.0513,1.0611,139003.0],["1984-02-29",1.0611,1.0903,1.0513,1.0903,186943.0],["1984-03-01",1.0903,1.1097,1.0708,1.1097,233003.0],["1984-03-02",1.1097,1.1195,1.1,1.1,357200.0],["1984-03-05",1.1,1.1,1.0903,1.1,136183.0],["1984-03-06",1.1,1.1,1.0903,1.0903,198105.0],["1984-03-07",1.0903,1.1,1.0708,1.0708,64743.0],["1984-03-08",1.0708,1.0903,1.0708,1.0805,99993.0],["1984-03-09",1.0805,1.0805,1.0513,1.0611,73673.0],["1984-03-12",1.0611,1.0611,1.0416,1.0513,67798.0],["1984-03-13",1.0513,1.0805,1.0513,1.0708,87655.0],["1984-03-14",1.0708,1.0805,1.0611,1.0611,181538.0],["1984-03-15",1.0611,1.0708,1.0513,1.0611,449790.0],["1984-03-16",1.0747,1.0747,1.0546,1.0546,243813.0],["1984-03-19",1.0546,1.0647,1.0546,1.0647,80723.0],["1984-03-20",1.0647,1.0747,1.0546,1.0647,67915.0],["1984-03-21",1.0647,1.0747,1.0546,1.0647,277888.0],["1984-03-22",1.0647,1.0647,1.0345,1.0345,195403.0],["1984-03-23",1.0345,1.0446,1.0245,1.0245,86950.0],["1984-03-26",1.0245,1.0446,1.0245,1.0245,139708.0],["1984-03-27",1.0245,1.0345,1.0245,1.0345,76963.0],["1984-03-28",1.0345,1.0446,1.0245,1.0345,105280.0],["1984-03-29",1.0345,1.0446,1.0345,1.0345,64390.0],["1984-03-30",1.0345,1.0546,1.0245,1.0345,128428.0],["1984-04-02",1.0345,1.0546,1.0044,1.0044,262613.0],["1984-04-03",1.0044,1.0145,0.9944,0.9944,96350.0],["1984-04-04",0.9944,1.0245,0.9944,1.0145,219255.0],["1984-04-05",1.0145,1.0245,1.0044,1.0044,136888.0],["1984-04-06",1.0044,1.0145,0.9843,1.0044,111978.0],["1984-04-09",1.0044,1.0145,0.9944,1.0145,212910.0],["1984-04-10",1.0145,1.0245,1.0044,1.0044,174958.0],["1984-04-11",1.0044,1.0145,0.9944,0.9944,73203.0],["1984-04-12",0.9944,1.0044,0.9944,1.0044,164500.0],["1984-04-13",1.0044,1.0145,0.9944,1.0145,234530.0],["1984-04-16",1.0145,1.0145,0.9843,1.0044,144878.0],["1984-04-17",1.0044,1.0145,0.9944,1.0044,173548.0],["1984-04-18",1.0044,1.0044,0.9944,1.0044,219608.0],["1984-04-19",1.0044,1.0044,0.9743,0.9944,196695.0],["1984-04-23",0.9944,1.0044,0.9843,1.0044,214555.0],["1984-04-24",1.0044,1.0044,0.9843,0.9843,262025.0],["1984-04-25",0.9843,0.9944,0.9642,0.9743,151105.0],["1984-04-26",0.9743,0.9743,0.9241,0.9442,288698.0],["1984-04-27",0.9542,0.9743,0.9542,0.9642,174840.0],["1984-04-30",0.9642,0.9743,0.9642,0.9743,124785.0],["1984-05-01",0.9743,0.9944,0.9542,0.9944,171550.0],["1984-05-02",0.9944,1.0044,0.9944,0.9944,77315.0],["1984-05-03",0.9944,1.0044,0.9843,0.9944,154395.0],["1984-05-04",0.9944,1.0044,0.9843,0.9843,175193.0],["1984-05-07",0.9843,1.0044,0.9843,1.0044,77198.0],["1984-05-08",1.0044,1.0044,0.9944,1.0044,98113.0],["1984-05-09",1.0044,1.0747,1.0044,1.0647,302210.0],["1984-05-10",1.0647,1.0747,1.0546,1.0647,666695.0],["1984-05-11",1.0647,1.0848,1.0647,1.0747,187178.0],["1984-05-14",1.0747,1.0747,1.0546,1.0647,156393.0],["1984-05-15",1.0647,1.0647,1.0546,1.0647,267195.0],["1984-05-16",1.0647,1.0647,1.0546,1.0647,133010.0],["1984-05-17",1.0546,1.0546,1.0345,1.0345,84248.0],["1984-05-18",1.0345,1.0446,1.0145,1.0245,83543.0],["1984-05-21",1.0245,1.0245,1.0044,1.0044,263435.0],["1984-05-22",1.0044,1.0145,0.9944,0.9944,139708.0],["1984-05-23",0.9944,1.0044,0.9843,1.0044,220195.0],["1984-05-24",1.0044,1.0044,0.9944,1.0044,73203.0],["1984-05-25",1.0044,1.0044,0.9944,0.9944,341455.0],["1984-05-29",0.9944,1.0044,0.9743,0.9743,221018.0],["1984-05-30",0.9743,1.0044,0.9743,1.0044,351208.0],["1984-05-31",1.0044,1.0245,1.0044,1.0145,342278.0],["1984-06-01",1.0145,1.0647,1.0145,1.0647,616288.0],["1984-06-04",1.0647,1.0848,1.0546,1.0647,216788.0],["1984-06-05",1.0647,1.0747,1.0546,1.0546,67680.0],["1984-06-06",1.0546,1.0647,1.0546,1.0546,128898.0],["1984-06-07",1.0546,1.0647,1.0446,1.0546,172373.0],["1984-06-08",1.0546,1.0546,1.0446,1.0446,129015.0],["1984-06-11",1.0446,1.0546,1.0446,1.0446,249923.0],["1984-06-12",1.0446,1.0446,1.0345,1.0345,86833.0],["1984-06-13",1.0345,1.0546,1.0345,1.0446,558595.0],["1984-06-14",1.0691,1.0691,1.0483,1.0587,163443.0],["1984-06-15",1.0587,1.0587,1.0379,1.0483,96468.0],["1984-06-18",1.0483,1.0483,1.0276,1.0483,205743.0],["1984-06-19",1.0483,1.0587,1.0379,1.0379,334875.0],["1984-06-20",1.0379,1.0483,1.0276,1.0379,437688.0],["1984-06-21",1.0379,1.0483,1.0276,1.0379,152163.0],["1984-06-22",1.0379,1.0483,1.0172,1.0379,265668.0],["1984-06-25",1.0379,1.0483,1.0379,1.0379,60748.0],["1984-06-26",1.0379,1.0483,1.0276,1.0379,70853.0],["1984-06-27",1.0379,1.0483,1.0276,1.0483,95645.0],["1984-06-28",1.0483,1.0691,1.0379,1.0483,422060.0],["1984-06-29",1.0483,1.0587,1.0483,1.0483,277888.0],["1984-07-02",1.0483,1.0691,1.0483,1.0587,311610.0],["1984-07-03",1.0587,1.0691,1.0587,1.0587,267195.0],["1984-07-05",1.0587,1.0691,1.0587,1.0691,97643.0],["1984-07-06",1.0691,1.0691,1.0587,1.0587,93295.0],["1984-07-09",1.0587,1.0795,1.0587,1.0691,164030.0],["1984-07-10",1.0691,1.0898,1.0691,1.0795,102460.0],["1984-07-11",1.0795,1.0898,1.0691,1.0795,558243.0],["1984-07-12",1.0795,1.1002,1.0795,1.0795,97643.0],["1984-07-13",1.0795,1.0898,1.0795,1.0795,165910.0],["1984-07-16",1.0795,1.0898,1.0587,1.0691,199868.0],["1984-07-17",1.0691,1.0691,1.0587,1.0587,261085.0],["1984-07-18",1.0587,1.0795,1.0587,1.0691,106220.0],["1984-07-19",1.0691,1.0795,1.0587,1.0587,186238.0],["1984-07-20",1.0587,1.0691,1.0483,1.0587,63803.0],["1984-07-23",1.0483,1.0483,1.0068,1.0172,305735.0],["1984-07-24",1.0172,1.0276,1.0068,1.0172,300448.0],["1984-07-25",1.0172,1.0276,1.0068,1.0172,585268.0],["1984-07-26",1.0172,1.0276,1.0068,1.0172,117853.0],["1984-07-27",1.0172,1.0379,1.0068,1.0172,227833.0],["1984-07-30",1.0172,1.0276,1.0172,1.0172,64625.0],["1984-07-31",1.0172,1.0587,1.0172,1.0379,443563.0],["1984-08-01",1.0483,1.0898,1.0483,1.0691,177543.0],["1984-08-02",1.0691,1.121,1.0587,1.121,192583.0],["1984-08-03",1.121,1.121,1.0795,1.1002,531805.0],["1984-08-06",1.1002,1.121,1.0898,1.1002,781728.0],["1984-08-07",1.1002,1.121,1.0795,1.1106,508070.0],["1984-08-08",1.1106,1.1314,1.1106,1.121,305970.0],["1984-08-09",1.121,1.1417,1.1106,1.1314,126430.0],["1984-08-10",1.1314,1.1833,1.1314,1.1521,853168.0],["1984-08-13",1.1521,1.1625,1.1417,1.1417,342513.0],["1984-08-14",1.1417,1.1625,1.1417,1.1521,381170.0],["1984-08-15",1.1521,1.1625,1.1417,1.1521,65565.0],["1984-08-16",1.1521,1.1625,1.1521,1.1521,104693.0],["1984-08-17",1.1521,1.1625,1.1521,1.1521,70148.0],["1984-08-20",1.1729,1.1936,1.1729,1.1833,523463.0],["1984-08-21",1.1833,1.1833,1.1729,1.1729,159448.0],["1984-08-22",1.1729,1.1833,1.1625,1.1833,414775.0],["1984-08-23",1.1833,1.1833,1.1625,1.1625,292223.0],["1984-08-24",1.1625,1.1833,1.1521,1.1729,499963.0],["1984-08-27",1.1729,1.1833,1.1625,1.1729,151223.0],["1984-08-28",1.1729,1.1729,1.1625,1.1729,70265.0],["1984-08-29",1.1729,1.1729,1.1521,1.1521,97408.0],["1984-08-30",1.1521,1.1625,1.1417,1.1625,100580.0],["1984-08-31",1.1625,1.1625,1.1417,1.1521,56988.0],["1984-09-04",1.1521,1.1521,1.1314,1.1521,164618.0],["1984-09-05",1.1521,1.1521,1.1417,1.1417,101520.0],["1984-09-06",1.1417,1.1729,1.1417,1.1729,115620.0],["1984-09-07",1.1625,1.1625,1.1521,1.1521,639083.0],["1984-09-10",1.1521,1.1625,1.1417,1.1417,77903.0],["1984-09-11",1.1417,1.1625,1.1417,1.1417,1472275.0],["1984-09-12",1.1417,1.1521,1.1417,1.1521,1438318.0],["1984-09-13",1.1521,1.1521,1.1314,1.1417,141470.0],["1984-09-14",1.167,1.167,1.1242,1.167,944113.0],["1984-09-17",1.167,1.1884,1.1563,1.1777,199633.0],["1984-09-18",1.1777,1.1991,1.1777,1.1884,143115.0],["1984-09-19",1.1884,1.2205,1.1884,1.2098,389630.0],["1984-09-20",1.2098,1.242,1.1991,1.2313,603950.0],["1984-09-21",1.2313,1.2313,1.2205,1.2205,341338.0],["1984-09-24",1.2205,1.2313,1.2098,1.2098,61218.0],["1984-09-25",1.2098,1.2098,1.1884,1.1991,184358.0],["1984-09-26",1.1991,1.2098,1.1777,1.1991,129838.0],["1984-09-27",1.2098,1.2313,1.2098,1.2313,92708.0],["1984-09-28",1.2313,1.2313,1.2098,1.2205,231475.0],["1984-10-01",1.2098,1.2098,1.1884,1.1991,334523.0],["1984-10-02",1.1991,1.2098,1.1991,1.1991,66505.0],["1984-10-03",1.1991,1.2205,1.1884,1.2098,165558.0],["1984-10-04",1.2098,1.2205,1.1991,1.2098,94940.0],["1984-10-05",1.2098,1.2527,1.1991,1.2527,299390.0],["1984-10-08",1.2527,1.2741,1.2527,1.2634,174605.0],["1984-10-09",1.2634,1.2741,1.2313,1.2634,126900.0],["1984-10-10",1.2634,1.2741,1.2634,1.2634,163560.0],["1984-10-11",1.2634,1.2741,1.2527,1.2634,226658.0],["1984-10-12",1.2634,1.2848,1.2634,1.2741,348858.0],["1984-10-15",1.2741,1.2848,1.2741,1.2848,293750.0],["1984-10-16",1.2848,1.2848,1.2634,1.2634,242520.0],["1984-10-17",1.2634,1.2741,1.2527,1.2634,171903.0],["1984-10-18",1.2634,1.2955,1.2634,1.2955,489740.0],["1984-10-19",1.2955,1.3062,1.2205,1.2848,351795.0],["1984-10-22",1.2848,1.2955,1.2741,1.2848,98935.0],["1984-10-23",1.2848,1.2955,1.2848,1.2848,305265.0],["1984-10-24",1.2848,1.3062,1.2848,1.2955,218315.0],["1984-10-25",1.2955,1.3062,1.2741,1.2848,336755.0],["1984-10-26",1.2848,1.2848,1.2634,1.2634,55225.0],["1984-10-29",1.2634,1.2741,1.242,1.242,72263.0],["1984-10-30",1.242,1.2741,1.242,1.2527,131013.0],["1984-10-31",1.2634,1.2848,1.2634,1.2848,111273.0],["1984-11-01",1.2848,1.2848,1.2741,1.2848,199163.0],["1984-11-02",1.2955,1.3169,1.2955,1.3062,372475.0],["1984-11-05",1.3062,1.3169,1.3062,1.3062,163325.0],["1984-11-06",1.3062,1.3276,1.3062,1.3169,115150.0],["1984-11-07",1.3169,1.3276,1.3062,1.3169,227480.0],["1984-11-08",1.3169,1.3276,1.3169,1.3169,164500.0],["1984-11-09",1.3169,1.3276,1.3062,1.3169,157098.0],["1984-11-12",1.3169,1.3276,1.3169,1.3169,114093.0],["1984-11-13",1.3169,1.3169,1.3062,1.3062,99758.0],["1984-11-14",1.3062,1.3062,1.2741,1.2741,81075.0],["1984-11-15",1.2741,1.3062,1.2741,1.2955,223955.0],["1984-11-16",1.2955,1.3062,1.2741,1.2741,121848.0],["1984-11-19",1.2741,1.2848,1.2634,1.2741,116090.0],["1984-11-20",1.2741,1.2955,1.2634,1.2848,115855.0],["1984-11-21",1.2848,1.2955,1.2848,1.2955,101050.0],["1984-11-23",1.2955,1.3276,1.2848,1.3169,183535.0],["1984-11-26",1.3169,1.3276,1.3169,1.3169,73320.0],["1984-11-27",1.3169,1.3276,1.3062,1.3276,202453.0],["1984-11-28",1.3276,1.349,1.3276,1.3383,1221765.0],["1984-11-29",1.3383,1.349,1.3383,1.349,656708.0],["1984-11-30",1.3383,1.349,1.3383,1.349,213380.0],["1984-12-03",1.3383,1.349,1.3062,1.3169,159683.0],["1984-12-04",1.3276,1.3383,1.3169,1.3383,769390.0],["1984-12-05",1.3383,1.3383,1.3276,1.3383,74495.0],["1984-12-06",1.3276,1.349,1.3276,1.349,158625.0],["1984-12-07",1.3383,1.349,1.3276,1.3276,503958.0],["1984-12-10",1.3276,1.3383,1.3276,1.3276,162973.0],["1984-12-11",1.3206,1.3316,1.3206,1.3206,409370.0],["1984-12-12",1.3206,1.3426,1.3206,1.3316,144173.0],["1984-12-13",1.3316,1.3426,1.3316,1.3316,109980.0],["1984-12-14",1.3316,1.3426,1.3206,1.3316,104810.0],["1984-12-17",1.3426,1.3536,1.3316,1.3426,176485.0],["1984-12-18",1.3536,1.4196,1.3426,1.4196,568700.0],["1984-12-19",1.4086,1.4196,1.3866,1.3976,250745.0],["1984-12-20",1.3976,1.4086,1.3536,1.3536,424645.0],["1984-12-21",1.3536,1.3646,1.3426,1.3536,201865.0],["1984-12-24",1.3536,1.3536,1.3426,1.3426,57458.0],["1984-12-26",1.3426,1.3536,1.3316,1.3426,52640.0],["1984-12-27",1.3316,1.3426,1.3206,1.3316,146640.0],["1984-12-28",1.3206,1.3646,1.3206,1.3646,202335.0],["1984-12-31",1.3536,1.4086,1.3426,1.4086,277065.0],["1985-01-02",1.3976,1.3976,1.3426,1.3646,215143.0],["1985-01-03",1.3536,1.3756,1.3426,1.3536,77785.0],["1985-01-04",1.3536,1.3536,1.3316,1.3426,33370.0],["1985-01-07",1.3426,1.3536,1.3316,1.3536,275655.0],["1985-01-08",1.3536,1.3536,1.3426,1.3426,105398.0],["1985-01-09",1.3536,1.3536,1.3206,1.3536,90710.0],["1985-01-10",1.3426,1.3646,1.3206,1.3646,100463.0],["1985-01-11",1.3646,1.3646,1.3426,1.3426,152633.0],["1985-01-14",1.3536,1.3646,1.3426,1.3646,101285.0],["1985-01-15",1.3646,1.3756,1.3536,1.3646,778438.0],["1985-01-16",1.3756,1.3756,1.3536,1.3756,293163.0],["1985-01-17",1.3756,1.3756,1.3316,1.3536,106455.0],["1985-01-18",1.3536,1.3646,1.3426,1.3536,113975.0],["1985-01-21",1.3536,1.3646,1.3426,1.3426,194698.0],["1985-01-22",1.3426,1.3976,1.3206,1.3426,320423.0],["1985-01-23",1.3536,1.3646,1.3426,1.3646,180128.0],["1985-01-24",1.3536,1.3646,1.3316,1.3426,439333.0],["1985-01-25",1.3536,1.3536,1.3316,1.3426,491973.0],["1985-01-28",1.3426,1.3536,1.3316,1.3426,123258.0],["1985-01-29",1.3316,1.3426,1.3316,1.3316,87303.0],["1985-01-30",1.3536,1.3646,1.3316,1.3426,868795.0],["1985-01-31",1.3426,1.3426,1.3206,1.3426,119145.0],["1985-02-01",1.3426,1.3426,1.3316,1.3426,150988.0],["1985-02-04",1.3316,1.3756,1.3316,1.3646,202100.0],["1985-02-05",1.3756,1.3866,1.3536,1.3536,424645.0],["1985-02-06",1.3536,1.3646,1.3426,1.3536,158860.0],["1985-02-07",1.3536,1.3646,1.3426,1.3536,134420.0],["1985-02-08",1.3646,1.3646,1.3206,1.3536,498788.0],["1985-02-11",1.3646,1.3646,1.3316,1.3426,136653.0],["1985-02-12",1.3536,1.3756,1.3426,1.3756,91885.0],["1985-02-13",1.3756,1.3976,1.3756,1.3866,215848.0],["1985-02-14",1.3866,1.3976,1.3756,1.3866,159918.0],["1985-02-15",1.3866,1.3976,1.3756,1.3866,59103.0],["1985-02-19",1.3976,1.3976,1.3756,1.3976,108923.0],["1985-02-20",1.3866,1.3976,1.3756,1.3756,81193.0],["1985-02-21",1.3866,1.3866,1.3646,1.3756,217375.0],["1985-02-22",1.3866,1.3866,1.3646,1.3866,360020.0],["1985-02-25",1.3756,1.3866,1.3646,1.3756,198575.0],["1985-02-26",1.3756,1.3976,1.3646,1.3866,147580.0],["1985-02-27",1.3866,1.3976,1.3756,1.3976,252273.0],["1985-02-28",1.3976,1.3976,1.3206,1.3976,307850.0],["1985-03-01",1.3866,1.3976,1.3866,1.3976,161798.0],["1985-03-04",1.3976,1.3976,1.3866,1.3976,95528.0],["1985-03-05",1.3866,1.3976,1.3866,1.3866,360373.0],["1985-03-06",1.3976,1.3976,1.3866,1.3866,376823.0],["1985-03-07",1.3866,1.3976,1.3866,1.3976,288345.0],["1985-03-08",1.3866,1.3976,1.3646,1.3646,445678.0],["1985-03-11",1.3646,1.3866,1.3646,1.3866,828140.0],["1985-03-12",1.3756,1.3866,1.3756,1.3756,1267825.0],["1985-03-13",1.3866,1.4086,1.3756,1.3866,2043325.0],["1985-03-14",1.3976,1.3976,1.3866,1.3866,1117073.0],["1985-03-15",1.3794,1.402,1.3794,1.3907,644958.0],["1985-03-18",1.3907,1.402,1.3681,1.3681,366248.0],["1985-03-19",1.3681,1.3907,1.3681,1.3907,267900.0],["1985-03-20",1.3907,1.4133,1.3907,1.4133,207975.0],["1985-03-21",1.4133,1.4246,1.402,1.4133,110920.0],["1985-03-22",1.402,1.4246,1.402,1.4246,233120.0],["1985-03-25",1.4246,1.4359,1.3567,1.4133,105163.0],["1985-03-26",1.4133,1.4359,1.402,1.4133,84365.0],["1985-03-27",1.4133,1.4359,1.4133,1.4359,87890.0],["1985-03-28",1.4359,1.4472,1.4246,1.4359,220430.0],["1985-03-29",1.4472,1.4924,1.4359,1.4924,619343.0],["1985-04-01",1.4698,1.515,1.402,1.515,388103.0],["1985-04-02",1.5037,1.515,1.4924,1.4924,132188.0],["1985-04-03",1.5263,1.5376,1.515,1.515,588440.0],["1985-04-04",1.515,1.5263,1.515,1.5263,483043.0],["1985-04-08",1.515,1.5263,1.4133,1.515,194933.0],["1985-04-09",1.5037,1.515,1.4924,1.5037,215613.0],["1985-04-10",1.5037,1.515,1.4924,1.4924,404905.0],["1985-04-11",1.5037,1.5037,1.4924,1.5037,207740.0],["1985-04-12",1.5037,1.515,1.4924,1.5037,255915.0],["1985-04-15",1.5037,1.515,1.4924,1.5037,728735.0],["1985-04-16",1.515,1.515,1.4924,1.5037,669633.0],["1985-04-17",1.515,1.5263,1.5037,1.515,573283.0],["1985-04-18",1.5263,1.5263,1.5037,1.515,452023.0],["1985-04-19",1.5037,1.515,1.4924,1.5037,196225.0],["1985-04-22",1.5037,1.515,1.4924,1.4924,263435.0],["1985-04-23",1.5037,1.5037,1.4924,1.5037,305618.0],["1985-04-24",1.5037,1.515,1.4924,1.5037,238525.0],["1985-04-25",1.4924,1.5037,1.4924,1.4924,103048.0],["1985-04-26",1.5037,1.5037,1.4924,1.5037,126078.0],["1985-04-29",1.4924,1.5037,1.4811,1.4811,127605.0],["1985-04-30",1.4811,1.4924,1.4698,1.4924,209150.0],["1985-05-01",1.4585,1.4811,1.4585,1.4585,124550.0],["1985-05-02",1.4585,1.4698,1.4472,1.4585,145818.0],["1985-05-03",1.4585,1.4698,1.4472,1.4698,83895.0],["1985-05-06",1.4585,1.4811,1.4585,1.4811,113505.0],["1985-05-07",1.4811,1.515,1.4811,1.515,247103.0],["1985-05-08",1.5037,1.5263,1.5037,1.5037,483278.0],["1985-05-09",1.5037,1.515,1.4924,1.5037,75788.0],["1985-05-10",1.515,1.515,1.5037,1.5037,88008.0],["1985-05-13",1.5037,1.515,1.5037,1.515,117500.0],["1985-05-14",1.515,1.515,1.4924,1.5037,431813.0],["1985-05-15",1.5037,1.515,1.4924,1.5037,257443.0],["1985-05-16",1.5037,1.515,1.4811,1.515,204450.0],["1985-05-17",1.5037,1.5376,1.5037,1.5263,345685.0],["1985-05-20",1.5376,1.5603,1.5263,1.549,539795.0],["1985-05-21",1.5376,1.549,1.5037,1.5263,564470.0],["1985-05-22",1.515,1.5263,1.4924,1.5037,522640.0],["1985-05-23",1.4924,1.5037,1.4811,1.4811,224190.0],["1985-05-24",1.4924,1.4924,1.4811,1.4811,200220.0],["1985-05-28",1.4924,1.515,1.4924,1.4924,210443.0],["1985-05-29",1.5037,1.5037,1.4924,1.5037,673510.0],["1985-05-30",1.5037,1.5037,1.4811,1.4811,276243.0],["1985-05-31",1.4811,1.5037,1.4811,1.5037,555070.0],["1985-06-03",1.5037,1.515,1.4924,1.515,646250.0],["1985-06-04",1.515,1.549,1.5037,1.549,945993.0],["1985-06-05",1.549,1.5716,1.5376,1.5716,476580.0],["1985-06-06",1.5716,1.5942,1.5603,1.5942,219725.0],["1985-06-07",1.5942,1.5942,1.5716,1.5716,170140.0],["1985-06-10",1.5829,1.5942,1.5716,1.5716,1554525.0],["1985-06-11",1.5829,1.5942,1.5716,1.5829,3094950.0],["1985-06-12",1.5829,1.6055,1.5716,1.6055,531218.0],["1985-06-13",1.6055,1.6055,1.5829,1.5829,1932875.0],["1985-06-14",1.5986,1.5986,1.5755,1.5986,372710.0],["1985-06-17",1.5986,1.6102,1.587,1.5986,212910.0],["1985-06-18",1.5986,1.6218,1.5986,1.6102,262260.0],["1985-06-19",1.6218,1.6218,1.6102,1.6102,147345.0],["1985-06-20",1.6102,1.6218,1.5986,1.6218,208915.0],["1985-06-21",1.6218,1.6218,1.5986,1.6218,502430.0],["1985-06-24",1.6218,1.6218,1.587,1.5986,631915.0],["1985-06-25",1.5986,1.5986,1.5755,1.587,121613.0],["1985-06-26",1.587,1.5986,1.5755,1.5755,397150.0],["1985-06-27",1.5755,1.587,1.5523,1.5755,315253.0],["1985-06-28",1.5755,1.5986,1.5755,1.587,573635.0],["1985-07-01",1.587,1.587,1.5755,1.5755,123023.0],["1985-07-02",1.587,1.5986,1.587,1.5986,169670.0],["1985-07-03",1.5986,1.5986,1.5755,1.5986,63568.0],["1985-07-05",1.587,1.5986,1.5755,1.5986,75435.0],["1985-07-08",1.5986,1.5986,1.5755,1.5755,157098.0],["1985-07-09",1.5755,1.5986,1.5755,1.587,163795.0],["1985-07-10",1.5986,1.6218,1.587,1.6102,116560.0],["1985-07-11",1.6218,1.6565,1.6102,1.645,317720.0],["1985-07-12",1.6565,1.6565,1.6334,1.645,127605.0],["1985-07-15",1.6334,1.645,1.6218,1.645,339810.0],["1985-07-16",1.645,1.645,1.6102,1.6334,235235.0],["1985-07-17",1.6218,1.6565,1.6102,1.6334,349445.0],["1985-07-18",1.6334,1.645,1.6218,1.6218,106455.0],["1985-07-19",1.6334,1.6334,1.5755,1.6102,123845.0],["1985-07-22",1.6102,1.6102,1.5523,1.5639,452845.0],["1985-07-23",1.5407,1.5523,1.4596,1.4828,431343.0],["1985-07-24",1.4828,1.5175,1.4828,1.5175,361195.0],["1985-07-25",1.5175,1.5291,1.506,1.5175,163325.0],["1985-07-26",1.5175,1.5291,1.506,1.5175,479988.0],["1985-07-29",1.5175,1.5175,1.4828,1.4944,223015.0],["1985-07-30",1.4828,1.506,1.4712,1.4944,209385.0],["1985-07-31",1.4944,1.5175,1.4828,1.4828,490563.0],["1985-08-01",1.4944,1.5291,1.4712,1.4944,339458.0],["1985-08-02",1.4944,1.506,1.4828,1.506,135360.0],["1985-08-05",1.506,1.506,1.4712,1.4828,477050.0],["1985-08-06",1.4712,1.4828,1.448,1.4596,233120.0],["1985-08-07",1.4364,1.4596,1.4017,1.4249,313255.0],["1985-08-08",1.4249,1.4596,1.4133,1.4596,270720.0],["1985-08-09",1.4712,1.4712,1.448,1.4712,231475.0],["1985-08-12",1.4712,1.4828,1.4596,1.4596,189998.0],["1985-08-13",1.4596,1.4712,1.448,1.4596,282705.0],["1985-08-14",1.4596,1.4712,1.4596,1.4712,147463.0],["1985-08-15",1.4828,1.4944,1.4712,1.4944,142645.0],["1985-08-16",1.4944,1.4944,1.4712,1.4828,235705.0],["1985-08-19",1.4944,1.4944,1.4712,1.4828,82603.0],["1985-08-20",1.4828,1.506,1.4712,1.4944,129133.0],["1985-08-21",1.506,1.5291,1.4944,1.5175,106690.0],["1985-08-22",1.5291,1.5291,1.506,1.5175,84365.0],["1985-08-23",1.506,1.5291,1.506,1.506,67210.0],["1985-08-26",1.5175,1.5291,1.4944,1.5291,60865.0],["1985-08-27",1.5175,1.5291,1.506,1.5291,54403.0],["1985-08-28",1.5291,1.5407,1.5175,1.5407,85070.0],["1985-08-29",1.5407,1.5523,1.5291,1.5407,96703.0],["1985-08-30",1.5523,1.5523,1.5291,1.5291,131130.0],["1985-09-03",1.5291,1.5291,1.5175,1.5175,179070.0],["1985-09-04",1.5291,1.5291,1.506,1.5291,148168.0],["1985-09-05",1.5291,1.5291,1.5175,1.5291,114798.0],["1985-09-06",1.5291,1.5291,1.506,1.5175,133480.0],["1985-09-09",1.5175,1.5175,1.4944,1.506,201865.0],["1985-09-10",1.4944,1.5175,1.448,1.448,3080850.0],["1985-09-11",1.4596,1.5175,1.4133,1.4364,3547325.0],["1985-09-12",1.4364,1.4364,1.4017,1.4133,786898.0],["1985-09-13",1.4017,1.4249,1.4017,1.4249,230065.0],["1985-09-16",1.4249,1.448,1.4249,1.448,1493425.0],["1985-09-17",1.448,1.4596,1.4364,1.448,4690600.0],["1985-09-18",1.4404,1.4523,1.4285,1.4404,133363.0],["1985-09-19",1.4285,1.4523,1.4285,1.4523,91180.0],["1985-09-20",1.4404,1.4642,1.4047,1.4047,689608.0],["1985-09-23",1.4166,1.4166,1.3809,1.3928,239230.0],["1985-09-24",1.3928,1.3928,1.3809,1.3928,182125.0],["1985-09-25",1.3809,1.3928,1.3809,1.3809,190820.0],["1985-09-26",1.3928,1.3928,1.3333,1.3452,244870.0],["1985-09-30",1.3452,1.369,1.3333,1.369,288345.0],["1985-10-01",1.369,1.4047,1.3571,1.3928,157450.0],["1985-10-02",1.4047,1.4047,1.369,1.3928,269310.0],["1985-10-03",1.3809,1.3928,1.3571,1.3809,293868.0],["1985-10-04",1.3809,1.3809,1.3571,1.3809,113035.0],["1985-10-07",1.3809,1.3928,1.369,1.369,262143.0],["1985-10-08",1.3809,1.3809,1.369,1.369,118323.0],["1985-10-09",1.369,1.3928,1.369,1.3928,229008.0],["1985-10-10",1.3928,1.4047,1.3809,1.4047,212088.0],["1985-10-11",1.4047,1.4166,1.3928,1.3928,477050.0],["1985-10-14",1.3928,1.4047,1.3809,1.4047,135243.0],["1985-10-15",1.3928,1.4166,1.3928,1.3928,415128.0],["1985-10-16",1.4047,1.4166,1.3928,1.4166,461188.0],["1985-10-17",1.4166,1.4404,1.3452,1.4404,361313.0],["1985-10-18",1.4404,1.4404,1.4166,1.4166,328295.0],["1985-10-21",1.4166,1.4285,1.3928,1.4166,87773.0],["1985-10-22",1.4166,1.4404,1.4047,1.4285,424293.0],["1985-10-23",1.4285,1.4404,1.4166,1.4404,309965.0],["1985-10-24",1.4285,1.4642,1.4285,1.4404,312903.0],["1985-10-25",1.4285,1.4404,1.4285,1.4404,96703.0],["1985-10-28",1.4404,1.4523,1.4285,1.4523,503370.0],["1985-10-29",1.4404,1.4642,1.4404,1.4642,155805.0],["1985-10-30",1.4642,1.4642,1.4285,1.4404,351678.0],["1985-10-31",1.4404,1.4404,1.4166,1.4285,124198.0],["1985-11-01",1.4285,1.4404,1.4166,1.4285,339458.0],["1985-11-04",1.4404,1.4404,1.4166,1.4166,177778.0],["1985-11-05",1.4285,1.4642,1.4166,1.4523,349680.0],["1985-11-06",1.4404,1.4761,1.4404,1.4642,189880.0],["1985-11-07",1.4523,1.4642,1.4285,1.4404,499963.0],["1985-11-08",1.4404,1.4404,1.4285,1.4404,362840.0],["1985-11-11",1.4404,1.4642,1.4404,1.4642,626628.0],["1985-11-12",1.4642,1.4761,1.4523,1.4642,790305.0],["1985-11-13",1.4642,1.4761,1.4523,1.4523,242638.0],["1985-11-14",1.4642,1.4999,1.4523,1.4999,371300.0],["1985-11-15",1.488,1.4999,1.4523,1.4761,227950.0],["1985-11-18",1.4761,1.488,1.4642,1.488,199868.0],["1985-11-19",1.488,1.488,1.4761,1.488,191643.0],["1985-11-20",1.488,1.488,1.4761,1.488,239348.0],["1985-11-21",1.488,1.488,1.4761,1.488,330175.0],["1985-11-22",1.488,1.4999,1.4761,1.488,283880.0],["1985-11-25",1.488,1.4999,1.4761,1.488,213263.0],["1985-11-26",1.488,1.4999,1.4761,1.4761,302680.0],["1985-11-27",1.4761,1.4999,1.4642,1.488,172608.0],["1985-11-29",1.4924,1.5047,1.4802,1.4924,306675.0],["1985-12-02",1.4802,1.4924,1.4802,1.4924,174253.0],["1985-12-03",1.4924,1.5047,1.4802,1.4924,126195.0],["1985-12-04",1.4802,1.5047,1.4802,1.5047,593610.0],["1985-12-05",1.5047,1.5169,1.4802,1.5047,509010.0],["1985-12-06",1.5047,1.5047,1.4802,1.4924,578453.0],["1985-12-09",1.4924,1.5169,1.4924,1.5047,182243.0],["1985-12-10",1.5169,1.5291,1.5047,1.5169,372358.0],["1985-12-11",1.5169,1.5536,1.5169,1.5536,287993.0],["1985-12-12",1.5414,1.5414,1.5169,1.5169,224425.0],["1985-12-13",1.5169,1.5414,1.5169,1.5291,304090.0],["1985-12-16",1.5291,1.5414,1.5047,1.5169,368950.0],["1985-12-17",1.5169,1.5536,1.5169,1.5414,490680.0],["1985-12-18",1.5536,1.5781,1.5414,1.5536,363075.0],["1985-12-19",1.5658,1.5781,1.5414,1.5781,787485.0],["1985-12-20",1.5781,1.6025,1.5658,1.6025,408078.0],["1985-12-23",1.5903,1.5903,1.5658,1.5781,401968.0],["1985-12-24",1.5658,1.5658,1.5414,1.5536,127488.0],["1985-12-26",1.5536,1.5658,1.5414,1.5414,108805.0],["1985-12-27",1.5414,1.5536,1.5414,1.5536,152868.0],["1985-12-30",1.5414,1.5414,1.5169,1.5414,136300.0],["1985-12-31",1.5414,1.5536,1.5291,1.5536,148638.0],["1986-01-02",1.5536,1.5536,1.5169,1.5414,362723.0],["1986-01-03",1.5291,1.5536,1.5291,1.5536,391040.0],["1986-01-06",1.5536,1.5536,1.5291,1.5414,143938.0],["1986-01-07",1.5536,1.6025,1.5414,1.6025,966438.0],["1986-01-08",1.6025,1.6148,1.5658,1.5658,525460.0],["1986-01-09",1.5658,1.5658,1.5291,1.5414,458485.0],["1986-01-10",1.5414,1.5414,1.5291,1.5414,220900.0],["1986-01-13",1.5291,1.5414,1.5047,1.5291,275303.0],["1986-01-14",1.5536,1.5536,1.5291,1.5414,331350.0],["1986-01-15",1.5291,1.5414,1.5291,1.5414,145230.0],["1986-01-16",1.5536,1.5658,1.5414,1.5658,441095.0],["1986-01-17",1.5658,1.5903,1.5658,1.5781,151223.0],["1986-01-20",1.5781,1.5781,1.5658,1.5658,129720.0],["1986-01-21",1.5781,1.6025,1.5781,1.5781,203510.0],["1986-01-22",1.5781,1.5903,1.5658,1.5781,100345.0],["1986-01-23",1.5903,1.6148,1.5781,1.6025,271660.0],["1986-01-24",1.6148,1.627,1.6025,1.6148,148050.0],["1986-01-27",1.627,1.6637,1.5781,1.6515,485745.0],["1986-01-28",1.6515,1.6882,1.6515,1.6759,444503.0],["1986-01-29",1.6882,1.7126,1.6515,1.6637,691018.0],["1986-01-30",1.6637,1.7126,1.6637,1.7004,692075.0],["1986-01-31",1.7004,1.7371,1.6759,1.7126,391980.0],["1986-02-03",1.7249,1.7371,1.6882,1.7004,303973.0],["1986-02-04",1.7126,1.7249,1.6759,1.6882,537563.0],["1986-02-05",1.6759,1.6882,1.6637,1.6759,465770.0],["1986-02-06",1.6637,1.7004,1.6637,1.7004,508188.0],["1986-02-07",1.7004,1.7004,1.6759,1.6882,305735.0],["1986-02-10",1.6882,1.7004,1.6759,1.7004,161563.0],["1986-02-11",1.7004,1.7004,1.6759,1.6882,396445.0],["1986-02-12",1.6637,1.6882,1.6637,1.6637,187883.0],["1986-02-13",1.6759,1.6759,1.6515,1.6759,154748.0],["1986-02-14",1.6882,1.7004,1.6759,1.6882,342748.0],["1986-02-18",1.6882,1.7126,1.6759,1.7126,503958.0],["1986-02-19",1.7004,1.7126,1.6759,1.6882,158390.0],["1986-02-20",1.6759,1.7371,1.6637,1.7004,350855.0],["1986-02-21",1.7126,1.7249,1.7004,1.7004,357788.0],["1986-02-24",1.7126,1.7249,1.7004,1.7126,222545.0],["1986-02-25",1.7126,1.7371,1.7004,1.7371,544378.0],["1986-02-26",1.7249,1.7371,1.7126,1.7249,376470.0],["1986-02-27",1.7493,1.8227,1.7249,1.8105,1363000.0],["1986-02-28",1.8227,1.8717,1.8105,1.8594,720275.0],["1986-03-03",1.8594,1.8594,1.8105,1.8227,463420.0],["1986-03-04",1.8227,1.8472,1.8105,1.8227,374590.0],["1986-03-05",1.7983,1.835,1.7493,1.7738,263083.0],["1986-03-06",1.7983,1.8227,1.786,1.8105,582800.0],["1986-03-07",1.8105,1.8472,1.8105,1.8105,186708.0],["1986-03-10",1.8105,1.835,1.7616,1.8227,226658.0],["1986-03-11",1.835,1.8839,1.8227,1.8594,495380.0],["1986-03-12",1.8717,1.8961,1.8594,1.8594,588910.0],["1986-03-13",1.835,1.8594,1.8227,1.835,968083.0],["1986-03-14",1.835,1.8594,1.835,1.8594,371065.0],["1986-03-17",1.835,1.8594,1.8227,1.835,3087900.0],["1986-03-18",1.8227,1.8472,1.8105,1.835,296453.0],["1986-03-19",1.835,1.8472,1.8227,1.835,5303950.0],["1986-03-20",1.8019,1.8019,1.7769,1.8019,273775.0],["1986-03-21",1.8019,1.8144,1.7519,1.7644,3086725.0],["1986-03-24",1.7394,1.7894,1.7268,1.7519,603480.0],["1986-03-25",1.7644,1.7894,1.7519,1.7894,348153.0],["1986-03-26",1.7769,1.8144,1.7769,1.8019,632033.0],["1986-03-27",1.827,1.8395,1.8019,1.8144,554483.0],["1986-03-31",1.827,1.8645,1.8144,1.852,564000.0],["1986-04-01",1.852,1.8645,1.7769,1.7894,499023.0],["1986-04-02",1.7769,1.7769,1.6518,1.7018,2271275.0],["1986-04-03",1.7268,1.7894,1.7143,1.7769,2735400.0],["1986-04-04",1.7769,1.8144,1.7769,1.8019,770448.0],["1986-04-07",1.7894,1.8019,1.7644,1.7894,604185.0],["1986-04-08",1.8144,1.8395,1.8019,1.8395,653770.0],["1986-04-09",1.852,1.9145,1.8395,1.8895,1363000.0],["1986-04-10",1.8895,1.902,1.8895,1.8895,204568.0],["1986-04-11",1.9145,1.9271,1.8895,1.8895,893588.0],["1986-04-14",1.8895,1.902,1.877,1.877,415598.0],["1986-04-15",1.877,1.8895,1.8645,1.8895,446030.0],["1986-04-16",1.8895,1.902,1.877,1.877,332878.0],["1986-04-17",1.877,1.8895,1.8645,1.8895,516883.0],["1986-04-18",1.877,1.8895,1.8645,1.8895,408313.0],["1986-04-21",1.8895,1.8895,1.852,1.8645,209620.0],["1986-04-22",1.8395,1.852,1.7894,1.8144,491620.0],["1986-04-23",1.8019,1.8144,1.7769,1.8019,223720.0],["1986-04-24",1.7894,1.8269,1.7894,1.7894,274128.0],["1986-04-25",1.8019,1.8144,1.7894,1.8019,266960.0],["1986-04-28",1.7894,1.8019,1.7519,1.7769,795475.0],["1986-04-29",1.7519,1.7644,1.7018,1.7519,679268.0],["1986-04-30",1.7394,1.7394,1.7018,1.7018,424058.0],["1986-05-01",1.7018,1.7394,1.6893,1.7394,469530.0],["1986-05-02",1.7519,1.7769,1.7394,1.7519,413600.0],["1986-05-05",1.7519,1.7644,1.7268,1.7519,289168.0],["1986-05-06",1.7519,1.7519,1.7018,1.7268,270720.0],["1986-05-07",1.7143,1.7143,1.6518,1.6893,442740.0],["1986-05-08",1.6893,1.7018,1.6643,1.6643,203393.0],["1986-05-09",1.6768,1.6893,1.6392,1.6893,931540.0],["1986-05-12",1.6643,1.6893,1.6643,1.6768,567995.0],["1986-05-13",1.6768,1.7018,1.6768,1.6893,278005.0],["1986-05-14",1.6768,1.7268,1.6768,1.7018,298215.0],["1986-05-15",1.7143,1.7394,1.7018,1.7018,599603.0],["1986-05-16",1.7018,1.7268,1.6893,1.7018,237938.0],["1986-05-19",1.7143,1.7143,1.6893,1.7018,389865.0],["1986-05-20",1.6893,1.7018,1.6768,1.7018,176955.0],["1986-05-21",1.6893,1.7018,1.6392,1.6392,620753.0],["1986-05-22",1.6518,1.6893,1.6518,1.6893,270015.0],["1986-05-23",1.6768,1.6893,1.6768,1.6768,148285.0],["1986-05-27",1.6768,1.7018,1.6768,1.7018,369773.0],["1986-05-28",1.7018,1.7268,1.7018,1.7143,398443.0],["1986-05-29",1.7018,1.7143,1.6893,1.7018,241933.0],["1986-05-30",1.7018,1.7143,1.6768,1.7018,511713.0],["1986-06-02",1.7018,1.7018,1.6518,1.6518,660350.0],["1986-06-03",1.6518,1.7143,1.6518,1.6893,268605.0],["1986-06-04",1.7018,1.7018,1.6393,1.6643,594785.0],["1986-06-05",1.6768,1.6768,1.6518,1.6518,194815.0],["1986-06-06",1.6768,1.6893,1.6518,1.6893,232063.0],["1986-06-09",1.6893,1.6893,1.6518,1.6643,143585.0],["1986-06-10",1.6643,1.6768,1.6518,1.6768,633678.0],["1986-06-11",1.6768,1.6893,1.6643,1.6643,5115950.0],["1986-06-12",1.6817,1.7202,1.6689,1.6817,517235.0],["1986-06-13",1.6817,1.6946,1.6561,1.6817,3125500.0],["1986-06-16",1.6946,1.7074,1.6689,1.6946,285290.0],["1986-06-17",1.6946,1.7331,1.6817,1.6946,247103.0],["1986-06-18",1.6817,1.7074,1.6689,1.6817,412895.0],["1986-06-19",1.6689,1.6689,1.6304,1.6432,646133.0],["1986-06-20",1.6432,1.6689,1.6304,1.6689,457193.0],["1986-06-23",1.6561,1.6689,1.6304,1.6432,189528.0],["1986-06-24",1.6432,1.6946,1.6304,1.6689,199515.0],["1986-06-25",1.6561,1.6689,1.6432,1.6432,454373.0],["1986-06-26",1.6432,1.6689,1.6304,1.6561,434045.0],["1986-06-27",1.6561,1.6946,1.6561,1.6689,222310.0],["1986-06-30",1.6689,1.6946,1.6561,1.6946,1171358.0],["1986-07-01",1.6817,1.7074,1.6817,1.7074,351678.0],["1986-07-02",1.7074,1.7202,1.6946,1.7074,494675.0],["1986-07-03",1.6946,1.7331,1.6689,1.6817,444855.0],["1986-07-07",1.6946,1.6946,1.6817,1.6946,639435.0],["1986-07-08",1.6946,1.7074,1.6689,1.6817,256855.0],["1986-07-09",1.6946,1.7074,1.6817,1.6946,207975.0],["1986-07-10",1.7074,1.7202,1.6817,1.7202,299155.0],["1986-07-11",1.7331,1.7588,1.7202,1.7459,441683.0],["1986-07-14",1.7588,1.7844,1.7459,1.7844,429815.0],["1986-07-15",1.7716,1.8101,1.7202,1.7331,1245500.0],["1986-07-16",1.7331,1.7331,1.6946,1.6946,280355.0],["1986-07-17",1.6946,1.7202,1.6817,1.7202,1457000.0],["1986-07-18",1.7074,1.7202,1.6689,1.6817,310788.0],["1986-07-21",1.6817,1.7331,1.6689,1.7202,448733.0],["1986-07-22",1.7331,1.7459,1.7202,1.7331,448028.0],["1986-07-23",1.7459,1.7716,1.7331,1.7716,466945.0],["1986-07-24",1.7588,1.7844,1.7588,1.7716,254858.0],["1986-07-25",1.7716,1.8101,1.7588,1.7973,743188.0],["1986-07-28",1.7973,1.7973,1.7716,1.7844,355438.0],["1986-07-29",1.7716,1.7973,1.7588,1.7588,297275.0],["1986-07-30",1.7716,1.7844,1.7459,1.7588,289873.0],["1986-07-31",1.7588,1.7588,1.7202,1.7202,797825.0],["1986-08-01",1.7331,1.7331,1.7074,1.7202,460483.0],["1986-08-04",1.7074,1.7202,1.6817,1.7074,511008.0],["1986-08-05",1.7202,1.7202,1.6946,1.7074,181303.0],["1986-08-06",1.7074,1.7331,1.6946,1.7202,746830.0],["1986-08-07",1.6946,1.7844,1.6561,1.7716,842240.0],["1986-08-08",1.7588,1.7716,1.7331,1.7459,317603.0],["1986-08-11",1.7588,1.7716,1.7459,1.7588,174488.0],["1986-08-12",1.7588,1.7844,1.7588,1.7844,287993.0],["1986-08-13",1.7844,1.7973,1.7588,1.7844,477285.0],["1986-08-14",1.7844,1.8101,1.7716,1.7973,294690.0],["1986-08-15",1.7973,1.8358,1.7844,1.8358,296453.0],["1986-08-18",1.8358,1.8358,1.8101,1.8229,256150.0],["1986-08-19",1.8229,1.8486,1.8101,1.8358,443798.0],["1986-08-20",1.8358,1.9,1.8229,1.8871,982653.0],["1986-08-21",1.8743,1.9,1.8615,1.8743,626745.0],["1986-08-22",1.8743,1.8871,1.8486,1.8743,557538.0],["1986-08-25",1.8743,1.8743,1.8358,1.8486,311375.0],["1986-08-26",1.823,1.8358,1.7588,1.7973,984885.0],["1986-08-27",1.7973,1.823,1.7973,1.8101,612293.0],["1986-08-28",1.8101,1.8486,1.7844,1.8229,675038.0],["1986-08-29",1.8358,1.8486,1.8229,1.8486,280003.0],["1986-09-02",1.8615,1.8871,1.8486,1.8486,404670.0],["1986-09-03",1.8615,1.8743,1.8358,1.8486,501020.0],["1986-09-04",1.8486,1.9,1.8358,1.9,722508.0],["1986-09-05",1.8871,1.9,1.8358,1.8486,1433500.0],["1986-09-08",1.8486,1.8743,1.8486,1.8486,457898.0],["1986-09-09",1.8486,1.8743,1.8229,1.8486,1186750.0],["1986-09-10",1.8358,1.8615,1.8229,1.8486,359315.0],["1986-09-11",1.8486,1.8615,1.7844,1.7973,1104030.0],["1986-09-12",1.8101,1.8101,1.7844,1.7973,532628.0],["1986-09-15",1.7973,1.7973,1.7459,1.7844,10939250.0],["1986-09-16",1.7716,1.7973,1.7588,1.7973,4758750.0],["1986-09-17",1.7757,1.802,1.7625,1.7757,979245.0],["1986-09-18",1.7625,1.7757,1.7362,1.7494,524638.0],["1986-09-19",1.7362,1.7625,1.7099,1.7625,427348.0],["1986-09-22",1.7757,1.7757,1.7494,1.7625,203040.0],["1986-09-23",1.7757,1.7889,1.7625,1.7625,166145.0],["1986-09-24",1.7757,1.7889,1.7626,1.7889,308790.0],["1986-09-25",1.7889,1.7889,1.7231,1.7625,716633.0],["1986-09-26",1.7362,1.7625,1.7362,1.7494,227480.0],["1986-09-29",1.7494,1.7626,1.7362,1.7362,129368.0],["1986-09-30",1.7362,1.7626,1.7362,1.7362,142880.0],["1986-10-01",1.7494,1.7625,1.7231,1.7494,353088.0],["1986-10-02",1.7362,1.7494,1.7231,1.7231,249805.0],["1986-10-03",1.7362,1.7625,1.7231,1.7231,258500.0],["1986-10-06",1.7362,1.7494,1.7231,1.7362,274715.0],["1986-10-07",1.7625,1.7757,1.6836,1.7757,484805.0],["1986-10-08",1.7757,1.7889,1.7625,1.7757,217140.0],["1986-10-09",1.7757,1.7889,1.7626,1.7889,387985.0],["1986-10-10",1.7757,1.7889,1.7494,1.7625,321950.0],["1986-10-13",1.7757,1.7757,1.7494,1.7625,261555.0],["1986-10-14",1.7757,1.7889,1.7625,1.7625,277653.0],["1986-10-15",1.7625,1.7757,1.7362,1.7625,258618.0],["1986-10-16",1.7625,1.7889,1.7494,1.7757,198810.0],["1986-10-17",1.7494,1.7757,1.7494,1.7757,157568.0],["1986-10-20",1.7757,1.7889,1.7625,1.7757,269075.0],["1986-10-21",1.7889,1.802,1.7757,1.7889,413953.0],["1986-10-22",1.7757,1.7889,1.7757,1.7757,117500.0],["1986-10-23",1.7889,1.8152,1.7757,1.8152,353910.0],["1986-10-24",1.8152,1.8283,1.802,1.8152,186825.0],["1986-10-27",1.802,1.8283,1.802,1.8152,775148.0],["1986-10-28",1.8152,1.8415,1.802,1.8152,325828.0],["1986-10-29",1.8152,1.8415,1.8152,1.8415,147815.0],["1986-10-30",1.8678,1.9204,1.8678,1.8941,645545.0],["1986-10-31",1.8941,1.8941,1.8546,1.8809,185885.0],["1986-11-03",1.8809,1.8941,1.8546,1.8546,215025.0],["1986-11-04",1.8678,1.8809,1.8546,1.8546,308908.0],["1986-11-05",1.8809,1.8809,1.8415,1.8678,265668.0],["1986-11-06",1.8546,1.8678,1.802,1.8546,267313.0],["1986-11-07",1.8546,1.8546,1.8283,1.8415,910508.0],["1986-11-10",1.8415,1.8546,1.8283,1.8283,173313.0],["1986-11-11",1.8415,1.8415,1.802,1.8152,188705.0],["1986-11-12",1.8152,1.8415,1.802,1.8283,273893.0],["1986-11-13",1.8283,1.8546,1.8283,1.8415,401380.0],["1986-11-14",1.8415,1.8809,1.7889,1.8415,235588.0],["1986-11-17",1.8415,1.8546,1.8415,1.8415,130190.0],["1986-11-18",1.8415,1.8678,1.802,1.8152,367775.0],["1986-11-19",1.8152,1.8415,1.802,1.8415,246280.0],["1986-11-20",1.8415,1.8546,1.8283,1.8546,170258.0],["1986-11-21",1.8546,1.8809,1.8415,1.8809,240288.0],["1986-11-24",1.8678,1.8941,1.8546,1.8941,229008.0],["1986-11-25",1.8941,1.8941,1.8678,1.8678,269780.0],["1986-11-26",1.8678,1.8941,1.8546,1.8941,469530.0],["1986-11-28",1.8941,1.9072,1.8809,1.9072,142998.0],["1986-12-01",1.8941,1.9072,1.8809,1.8941,314783.0],["1986-12-02",1.9072,1.9467,1.8941,1.9467,751295.0],["1986-12-03",1.9335,1.9467,1.9204,1.9467,430873.0],["1986-12-04",1.9335,1.9467,1.9204,1.9467,466123.0],["1986-12-05",1.9335,1.9467,1.9072,1.9204,420650.0],["1986-12-08",1.9335,1.9335,1.9072,1.9072,327120.0],["1986-12-09",1.9204,1.9467,1.9072,1.9072,4535500.0],["1986-12-10",1.9121,1.9256,1.8717,1.9121,4382750.0],["1986-12-11",1.9121,1.9121,1.8717,1.8986,1985750.0],["1986-12-12",1.8986,1.9121,1.8717,1.8852,2091500.0],["1986-12-15",1.8852,1.8852,1.8717,1.8852,235823.0],["1986-12-16",1.8852,1.8986,1.8717,1.8852,308320.0],["1986-12-17",1.8852,1.8986,1.8717,1.8717,250863.0],["1986-12-18",1.8717,1.8852,1.8582,1.8852,405023.0],["1986-12-19",1.8717,1.8852,1.8313,1.8582,615465.0],["1986-12-22",1.8448,1.8582,1.8313,1.8448,662818.0],["1986-12-23",1.8448,1.8448,1.7909,1.8044,1175000.0],["1986-12-24",1.8178,1.8178,1.8044,1.8044,267195.0],["1986-12-26",1.8178,1.8178,1.8044,1.8044,150753.0],["1986-12-29",1.8044,1.8178,1.7909,1.8044,302210.0],["1986-12-30",1.8044,1.8178,1.7909,1.8044,215613.0],["1986-12-31",1.8044,1.8044,1.764,1.7774,542733.0],["1987-01-02",1.7774,1.8582,1.7774,1.8582,630388.0],["1987-01-05",1.8852,1.8986,1.8717,1.8852,329000.0],["1987-01-06",1.8852,1.9121,1.8717,1.8986,527810.0],["1987-01-07",1.8852,1.9121,1.8852,1.8986,342278.0],["1987-01-08",1.9256,1.939,1.9121,1.939,429228.0],["1987-01-09",1.9255,1.9794,1.9255,1.9794,499140.0],["1987-01-12",1.9794,1.9794,1.9525,1.9794,511360.0],["1987-01-13",1.9525,1.9929,1.9525,1.9794,1066548.0],["1987-01-14",1.9794,1.9794,1.9256,1.939,781023.0],["1987-01-15",1.939,1.9525,1.9121,1.939,590085.0],["1987-01-16",1.939,1.9659,1.9121,1.9525,536505.0],["1987-01-19",1.9525,1.9794,1.939,1.9794,204803.0],["1987-01-20",1.9659,2.0063,1.9659,1.9929,1280750.0],["1987-01-21",1.9929,2.0198,1.9794,1.9794,766335.0],["1987-01-22",1.9659,2.0198,1.9659,2.0063,787368.0],["1987-01-23",2.0063,2.0333,1.9794,1.9929,1040463.0],["1987-01-26",1.9794,1.9929,1.9659,1.9794,898993.0],["1987-01-27",1.9794,1.9929,1.9525,1.9794,624513.0],["1987-01-28",1.9794,1.9929,1.9525,1.9929,535095.0],["1987-01-29",1.9929,1.9929,1.9659,1.9794,419123.0],["1987-01-30",1.9794,1.9794,1.9525,1.9659,185415.0],["1987-02-02",1.9659,1.9794,1.9525,1.9659,217140.0],["1987-02-03",1.9659,1.9794,1.9659,1.9659,210325.0],["1987-02-04",1.9794,1.9794,1.9659,1.9659,421355.0],["1987-02-05",1.9659,1.9929,1.9659,1.9794,368128.0],["1987-02-06",1.9659,2.0198,1.9525,1.9659,251333.0],["1987-02-09",1.9794,1.9794,1.939,1.9525,492443.0],["1987-02-10",1.939,1.9525,1.9256,1.939,926723.0],["1987-02-11",1.939,1.9794,1.939,1.9659,362253.0],["1987-02-12",1.9794,1.9794,1.9525,1.9659,270015.0],["1987-02-13",1.9659,2.0063,1.939,1.9794,992640.0],["1987-02-17",1.9929,2.0063,1.9794,2.0063,476110.0],["1987-02-18",2.0063,2.0063,1.9794,1.9929,296688.0],["1987-02-19",1.9929,2.0063,1.9794,1.9929,204098.0],["1987-02-20",1.9929,2.0333,1.9929,2.0198,276595.0],["1987-02-23",2.0198,2.0333,1.9794,2.0063,185180.0],["1987-02-24",2.0063,2.0467,2.0063,2.0333,161093.0],["1987-02-25",2.0198,2.0333,2.0198,2.0333,262848.0],["1987-02-26",2.0198,2.0333,2.0063,2.0063,275420.0],["1987-02-27",2.0198,2.0333,2.0063,2.0198,277535.0],["1987-03-02",2.0198,2.0198,1.9929,1.9929,286230.0],["1987-03-03",2.0063,2.0063,1.9794,1.9929,152280.0],["1987-03-04",2.0063,2.0198,1.9929,2.0063,221488.0],["1987-03-05",2.0063,2.0198,1.9929,1.9929,446500.0],["1987-03-06",1.9929,2.0333,1.939,1.9525,589028.0],["1987-03-09",1.9525,1.9794,1.9256,1.939,11714750.0],["1987-03-10",1.9026,1.944,1.9026,1.9164,1527500.0],["1987-03-11",1.9164,1.9302,1.875,1.9026,1233750.0],["1987-03-12",1.9026,1.9302,1.9026,1.9164,251920.0],["1987-03-13",1.9302,1.944,1.9164,1.9302,256855.0],["1987-03-16",1.9302,2.0405,1.9026,1.9302,163443.0],["1987-03-17",1.9302,1.9302,1.9026,1.9302,929543.0],["1987-03-18",1.9578,1.9716,1.9302,1.9302,314195.0],["1987-03-19",1.944,1.944,1.9164,1.944,467298.0],["1987-03-20",1.944,1.944,1.9164,1.944,571168.0],["1987-03-23",1.944,1.9578,1.9164,1.9302,559183.0],["1987-03-24",1.944,1.9578,1.9302,1.944,189293.0],["1987-03-25",1.9578,1.9716,1.944,1.9578,478460.0],["1987-03-26",1.9716,1.9716,1.9578,1.9578,215025.0],["1987-03-27",1.9716,1.9853,1.944,1.9578,246280.0],["1987-03-30",1.944,1.944,1.9164,1.9164,256385.0],["1987-03-31",1.9164,1.9302,1.9026,1.9164,650833.0],["1987-04-01",1.9026,1.9164,1.875,1.9164,225130.0],["1987-04-02",1.9302,1.9302,1.9026,1.9302,271778.0],["1987-04-03",1.9302,1.9716,1.9026,1.9578,556715.0],["1987-04-06",1.9578,1.9716,1.9302,1.944,211030.0],["1987-04-07",1.944,1.944,1.9026,1.9026,164735.0],["1987-04-08",1.9026,1.9164,1.8888,1.8888,318660.0],["1987-04-09",1.9026,1.9026,1.8613,1.875,331350.0],["1987-04-10",1.8613,1.8888,1.8475,1.8888,220078.0],["1987-04-13",1.8888,1.9026,1.8613,1.8613,193640.0],["1987-04-14",1.8613,1.875,1.7372,1.7647,691958.0],["1987-04-15",1.7647,1.8337,1.751,1.8337,386928.0],["1987-04-16",1.8475,1.8475,1.8199,1.8475,646368.0],["1987-04-20",1.8613,1.875,1.8337,1.875,306205.0],["1987-04-21",1.8613,1.8888,1.8337,1.875,253330.0],["1987-04-22",1.875,1.9026,1.8199,1.8475,246398.0],["1987-04-23",1.8199,1.8475,1.7785,1.8337,233355.0],["1987-04-24",1.8199,1.8337,1.7923,1.8199,262848.0],["1987-04-27",1.8061,1.8337,1.7785,1.7923,355203.0],["1987-04-28",1.7785,1.8199,1.7785,1.7923,272248.0],["1987-04-29",1.8199,1.8475,1.8061,1.8337,203275.0],["1987-04-30",1.8337,1.8888,1.8199,1.875,235470.0],["1987-05-01",1.8613,1.875,1.8475,1.8613,183888.0],["1987-05-04",1.875,1.875,1.8475,1.8613,343218.0],["1987-05-05",1.875,1.875,1.8613,1.8613,332643.0],["1987-05-06",1.8613,1.9164,1.8613,1.9026,464360.0],["1987-05-07",1.8888,1.9026,1.8613,1.875,843298.0],["1987-05-08",1.8888,1.8888,1.8337,1.8613,381288.0],["1987-05-11",1.8613,1.8888,1.8475,1.875,367775.0],["1987-05-12",1.875,1.875,1.8475,1.8475,109510.0],["1987-05-13",1.8613,1.875,1.8475,1.8613,150635.0],["1987-05-14",1.875,1.875,1.8475,1.875,722743.0],["1987-05-15",1.8475,1.8613,1.8061,1.8061,279650.0],["1987-05-18",1.8337,1.8475,1.7923,1.8337,161680.0],["1987-05-19",1.8337,1.8337,1.7647,1.7647,419945.0],["1987-05-20",1.7647,1.7785,1.7372,1.751,375295.0],["1987-05-21",1.7647,1.7647,1.751,1.7647,313843.0],["1987-05-22",1.7647,1.7785,1.751,1.7647,226070.0],["1987-05-26",1.7785,1.8061,1.7647,1.7785,209150.0],["1987-05-27",1.7923,1.7923,1.7785,1.7785,262260.0],["1987-05-28",1.7923,1.8337,1.7785,1.8199,393625.0],["1987-05-29",1.8475,1.8613,1.8337,1.8613,325358.0],["1987-06-01",1.8613,1.8613,1.8337,1.8337,168143.0],["1987-06-02",1.8475,1.8613,1.8061,1.8613,300213.0],["1987-06-03",1.8613,1.8888,1.8475,1.875,754820.0],["1987-06-04",1.875,1.9026,1.8613,1.875,159095.0],["1987-06-05",1.875,1.9026,1.875,1.875,279298.0],["1987-06-08",1.8888,1.8888,1.875,1.8888,140413.0],["1987-06-09",1.8888,1.8888,1.8475,1.8888,14440750.0],["1987-06-10",1.8374,1.8798,1.8374,1.8374,1574500.0],["1987-06-11",1.8374,1.8657,1.8374,1.8515,1621500.0],["1987-06-12",1.8515,1.8657,1.8374,1.8657,1468750.0],["1987-06-15",1.8515,1.8657,1.8374,1.8374,163560.0],["1987-06-16",1.8515,1.8515,1.8233,1.8515,173078.0],["1987-06-17",1.8515,1.8515,1.8233,1.8233,206683.0],["1987-06-18",1.8515,1.8515,1.8233,1.8515,363428.0],["1987-06-19",1.8515,1.8515,1.8091,1.8233,2279500.0],["1987-06-22",1.8233,1.8374,1.8091,1.8233,543555.0],["1987-06-23",1.8233,1.8657,1.8091,1.8374,618285.0],["1987-06-24",1.8374,1.8657,1.8233,1.8374,252273.0],["1987-06-25",1.8515,1.8657,1.8374,1.8515,203275.0],["1987-06-26",1.8515,1.8657,1.8091,1.8233,149695.0],["1987-06-29",1.8374,1.8515,1.8233,1.8515,130308.0],["1987-06-30",1.8515,1.8515,1.8233,1.8374,182008.0],["1987-07-01",1.8233,1.8515,1.8233,1.8374,224660.0],["1987-07-02",1.8515,1.8515,1.8374,1.8515,141353.0],["1987-07-06",1.8374,1.8515,1.8091,1.8374,265433.0],["1987-07-07",1.8091,1.8374,1.8091,1.8233,333700.0],["1987-07-08",1.8374,1.8515,1.8233,1.8515,511478.0],["1987-07-09",1.8515,1.8798,1.8374,1.8515,415480.0],["1987-07-10",1.8515,1.8657,1.8515,1.8657,142410.0],["1987-07-13",1.8515,1.8515,1.8374,1.8515,262025.0],["1987-07-14",1.8374,1.8374,1.8091,1.8233,254623.0],["1987-07-15",1.8091,1.8374,1.8091,1.8233,256268.0],["1987-07-16",1.8233,1.8657,1.8091,1.8515,366718.0],["1987-07-17",1.8515,1.8657,1.8091,1.8233,1692000.0],["1987-07-20",1.8233,1.8233,1.7808,1.7808,392098.0],["1987-07-21",1.795,1.8091,1.7667,1.7808,397620.0],["1987-07-22",1.7808,1.795,1.7243,1.7384,572813.0],["1987-07-23",1.7384,1.7526,1.7102,1.7243,467298.0],["1987-07-24",1.7102,1.7384,1.7102,1.7384,342983.0],["1987-07-27",1.7384,1.7526,1.7102,1.7384,334875.0],["1987-07-28",1.7243,1.7243,1.696,1.7243,803700.0],["1987-07-29",1.7102,1.7243,1.696,1.7243,284820.0],["1987-07-30",1.7243,1.7384,1.7102,1.7102,219608.0],["1987-07-31",1.7102,1.7243,1.696,1.7243,432165.0],["1987-08-03",1.7243,1.7243,1.7102,1.7102,391393.0],["1987-08-04",1.7102,1.7384,1.7102,1.7243,245458.0],["1987-08-05",1.7384,1.7526,1.7243,1.7526,389395.0],["1987-08-06",1.7526,1.7526,1.7243,1.7526,284703.0],["1987-08-07",1.7526,1.7526,1.696,1.7102,466945.0],["1987-08-10",1.7102,1.7243,1.696,1.7243,386810.0],["1987-08-11",1.7102,1.7384,1.696,1.7384,575633.0],["1987-08-12",1.7243,1.7667,1.7243,1.7526,465888.0],["1987-08-13",1.7526,1.8091,1.7384,1.795,1186750.0],["1987-08-14",1.7808,1.8233,1.7808,1.8091,733788.0],["1987-08-17",1.795,1.8233,1.795,1.8091,644958.0],["1987-08-18",1.8091,1.8091,1.7808,1.795,246163.0],["1987-08-19",1.795,1.8091,1.7808,1.795,212910.0],["1987-08-20",1.8091,1.8091,1.7808,1.8091,882308.0],["1987-08-21",1.8091,1.8233,1.7808,1.7808,264375.0],["1987-08-24",1.795,1.8091,1.7808,1.8091,183653.0],["1987-08-25",1.8091,1.8091,1.7808,1.795,615465.0],["1987-08-26",1.795,1.8091,1.7808,1.795,333583.0],["1987-08-27",1.795,1.795,1.7808,1.795,164383.0],["1987-08-28",1.7667,1.795,1.696,1.7526,5867950.0],["1987-08-31",1.7384,1.7526,1.7384,1.7526,262730.0],["1987-09-01",1.7526,1.7526,1.7243,1.7243,412190.0],["1987-09-02",1.7384,1.7384,1.696,1.7102,680678.0],["1987-09-03",1.7243,1.7243,1.696,1.7243,398208.0],["1987-09-04",1.7243,1.7384,1.696,1.7102,552015.0],["1987-09-08",1.7102,1.7243,1.7102,1.7243,292458.0],["1987-09-09",1.7384,1.7384,1.696,1.7243,617580.0],["1987-09-10",1.7243,1.7384,1.7102,1.7102,486215.0],["1987-09-11",1.7243,1.7384,1.7102,1.7243,258148.0],["1987-09-14",1.7384,1.7526,1.7243,1.7526,18435750.0],["1987-09-15",1.7526,1.7667,1.7243,1.7526,693015.0],["1987-09-16",1.7384,1.7526,1.7243,1.7243,39879500.0],["1987-09-17",1.715,1.7441,1.7005,1.715,1410000.0],["1987-09-18",1.7441,1.7441,1.715,1.715,1468750.0],["1987-09-21",1.715,1.7295,1.7005,1.7005,488213.0],["1987-09-22",1.7295,1.7295,1.6859,1.7295,797120.0],["1987-09-23",1.7295,1.7441,1.715,1.7441,385635.0],["1987-09-24",1.7441,1.7441,1.715,1.715,200455.0],["1987-09-25",1.7295,1.7295,1.6859,1.715,330058.0],["1987-09-28",1.7295,1.7295,1.7005,1.7295,212558.0],["1987-09-29",1.715,1.7295,1.7005,1.7005,267900.0],["1987-09-30",1.715,1.715,1.6859,1.6859,403143.0],["1987-10-01",1.7005,1.7005,1.6714,1.6859,439333.0],["1987-10-02",1.6859,1.715,1.6859,1.715,686905.0],["1987-10-05",1.7005,1.715,1.6859,1.6859,249805.0],["1987-10-06",1.7005,1.7005,1.6859,1.6859,390805.0],["1987-10-07",1.6859,1.7005,1.6714,1.6859,343335.0],["1987-10-08",1.6859,1.7005,1.6859,1.7005,187413.0],["1987-10-09",1.6859,1.715,1.6714,1.6859,177660.0],["1987-10-12",1.6859,1.7005,1.6714,1.6859,220665.0],["1987-10-13",1.6859,1.7295,1.6859,1.7295,218080.0],["1987-10-14",1.7295,1.7295,1.7005,1.715,178953.0],["1987-10-15",1.6859,1.7295,1.6714,1.7005,265550.0],["1987-10-16",1.7005,1.7295,1.6278,1.6278,504780.0],["1987-10-19",1.6278,1.6423,1.4534,1.5406,968788.0],["1987-10-20",1.5406,1.6278,1.497,1.5987,829550.0],["1987-10-21",1.6569,1.7295,1.6569,1.7005,515943.0],["1987-10-22",1.6569,1.6859,1.6278,1.6569,648835.0],["1987-10-23",1.6569,1.7005,1.6423,1.6859,233238.0],["1987-10-26",1.6714,1.6714,1.5987,1.6423,324770.0],["1987-10-27",1.6714,1.6859,1.6569,1.6569,267783.0],["1987-10-28",1.6423,1.6569,1.6278,1.6423,298685.0],["1987-10-29",1.6714,1.6859,1.6569,1.6714,233473.0],["1987-10-30",1.6859,1.7005,1.6423,1.6423,919203.0],["1987-11-02",1.6569,1.6859,1.6423,1.6569,237115.0],["1987-11-03",1.6714,1.6859,1.6569,1.6714,211618.0],["1987-11-04",1.6859,1.7005,1.6423,1.6859,216670.0],["1987-11-05",1.6859,1.7005,1.6569,1.6714,391040.0],["1987-11-06",1.7005,1.715,1.6859,1.7005,418888.0],["1987-11-09",1.6859,1.7005,1.6423,1.6569,259558.0],["1987-11-10",1.6423,1.6569,1.6133,1.6278,335463.0],["1987-11-11",1.6278,1.6423,1.6278,1.6278,305500.0],["1987-11-12",1.6423,1.6569,1.6278,1.6569,172138.0],["1987-11-13",1.6569,1.6569,1.6278,1.6278,180245.0],["1987-11-16",1.6569,1.6859,1.6423,1.6569,528398.0],["1987-11-17",1.6569,1.6714,1.6278,1.6569,540500.0],["1987-11-18",1.6423,1.6569,1.6278,1.6278,187648.0],["1987-11-19",1.6278,1.6423,1.5987,1.6133,440743.0],["1987-11-20",1.5987,1.6133,1.5842,1.6133,281648.0],["1987-11-23",1.6278,1.6278,1.5987,1.6278,307380.0],["1987-11-24",1.6278,1.6569,1.6278,1.6423,260498.0],["1987-11-25",1.6423,1.6569,1.6278,1.6423,211970.0],["1987-11-27",1.6278,1.6423,1.6278,1.6423,108335.0],["1987-11-30",1.6278,1.6423,1.5987,1.6133,5744223.0],["1987-12-01",1.6278,1.6569,1.6278,1.6423,508305.0],["1987-12-02",1.6569,1.6569,1.6133,1.6423,676095.0],["1987-12-03",1.6423,1.6423,1.6133,1.6133,239583.0],["1987-12-04",1.6278,1.6423,1.6133,1.6278,325710.0],["1987-12-07",1.6133,1.6423,1.6133,1.6423,297863.0],["1987-12-08",1.6423,1.7005,1.6278,1.6423,175780.0],["1987-12-09",1.6423,1.6569,1.6278,1.6423,44175065.0],["1987-12-10",1.6328,1.6328,1.6028,1.6028,749063.0],["1987-12-11",1.6178,1.6178,1.5878,1.6178,590555.0],["1987-12-14",1.6178,1.6328,1.6028,1.6178,371300.0],["1987-12-15",1.6178,1.6477,1.6178,1.6477,585973.0],["1987-12-16",1.6627,1.6777,1.6477,1.6777,204215.0],["1987-12-17",1.6627,1.6627,1.6328,1.6477,260028.0],["1987-12-18",1.6477,1.6477,1.6328,1.6477,431225.0],["1987-12-21",1.6627,1.6777,1.6477,1.6627,545553.0],["1987-12-22",1.6627,1.6777,1.6328,1.6777,263083.0],["1987-12-23",1.6777,1.6927,1.6627,1.6777,321598.0],["1987-12-24",1.6927,1.6927,1.6477,1.6477,274950.0],["1987-12-28",1.6328,1.6477,1.6328,1.6477,272365.0],["1987-12-29",1.6477,1.6477,1.6028,1.6178,395270.0],["1987-12-30",1.6178,1.6178,1.5728,1.5878,826378.0],["1987-12-31",1.6028,1.6028,1.5728,1.6028,357670.0],["1988-01-04",1.6178,1.6777,1.6178,1.6627,370360.0],["1988-01-05",1.6927,1.7226,1.6777,1.7226,418300.0],["1988-01-06",1.7376,1.7526,1.6927,1.7226,355438.0],["1988-01-07",1.7526,1.7526,1.7077,1.7226,223133.0],["1988-01-08",1.7226,1.7226,1.6477,1.6777,256385.0],["1988-01-11",1.6627,1.6627,1.6178,1.6477,290108.0],["1988-01-12",1.6627,1.6777,1.6477,1.6627,258148.0],["1988-01-13",1.6627,1.6927,1.6477,1.6777,302445.0],["1988-01-14",1.6927,1.6927,1.6777,1.6927,284233.0],["1988-01-15",1.7077,1.7376,1.6927,1.7077,426290.0],["1988-01-18",1.7226,1.7376,1.7077,1.7077,287053.0],["1988-01-19",1.7077,1.7226,1.6927,1.7077,274010.0],["1988-01-20",1.7226,1.7226,1.7077,1.7077,249335.0],["1988-01-21",1.7376,1.7376,1.7226,1.7376,303150.0],["1988-01-22",1.7226,1.7376,1.7077,1.7376,444620.0],["1988-01-25",1.7376,1.7526,1.7226,1.7526,458485.0],["1988-01-26",1.7526,1.7676,1.7376,1.7376,297628.0],["1988-01-27",1.7526,1.7676,1.7376,1.7376,294690.0],["1988-01-28",1.7526,1.7825,1.7376,1.7825,261438.0],["1988-01-29",1.7825,1.8275,1.7676,1.8275,546963.0],["1988-02-01",1.8425,1.8425,1.7975,1.8125,468003.0],["1988-02-02",1.7975,1.8125,1.7526,1.7975,309848.0],["1988-02-03",1.7975,1.7975,1.7077,1.7676,359550.0],["1988-02-04",1.7526,1.7676,1.7226,1.7526,306323.0],["1988-02-05",1.7376,1.7676,1.7376,1.7526,154395.0],["1988-02-08",1.7376,1.7526,1.7226,1.7526,239230.0],["1988-02-09",1.7376,1.7376,1.7077,1.7226,319013.0],["1988-02-10",1.7226,1.7376,1.7077,1.7376,199750.0],["1988-02-11",1.7376,1.7376,1.6777,1.7077,618873.0],["1988-02-12",1.6927,1.7077,1.6627,1.6777,436748.0],["1988-02-16",1.6927,1.6927,1.6777,1.6927,415363.0],["1988-02-17",1.7077,1.7077,1.6777,1.6777,203158.0],["1988-02-18",1.6777,1.6927,1.6777,1.6927,123258.0],["1988-02-19",1.6927,1.7226,1.6777,1.7226,176720.0],["1988-02-22",1.6927,1.7077,1.6777,1.6927,382580.0],["1988-02-23",1.6927,1.7376,1.6927,1.7226,220783.0],["1988-02-24",1.7226,1.7376,1.7226,1.7226,273423.0],["1988-02-25",1.7077,1.7376,1.7077,1.7077,247103.0],["1988-02-26",1.7077,1.7226,1.6927,1.7226,134655.0],["1988-02-29",1.7226,1.7376,1.7077,1.7376,296570.0],["1988-03-01",1.7226,1.7376,1.7077,1.7226,266608.0],["1988-03-02",1.7376,1.7526,1.7226,1.7376,179658.0],["1988-03-03",1.7376,1.7526,1.7376,1.7526,104810.0],["1988-03-04",1.7376,1.7526,1.7077,1.7376,507718.0],["1988-03-07",1.7226,1.7376,1.7077,1.7077,526988.0],["1988-03-08",1.7077,1.7226,1.6927,1.6927,8696763.0],["1988-03-09",1.7077,1.7077,1.6777,1.6927,13361513.0],["1988-03-10",1.6828,1.6982,1.6674,1.6674,899815.0],["1988-03-11",1.6674,1.6982,1.6674,1.6982,636850.0],["1988-03-14",1.6982,1.7137,1.6828,1.6982,356730.0],["1988-03-15",1.6982,1.7137,1.6982,1.7137,213145.0],["1988-03-16",1.6982,1.7291,1.6982,1.7137,268253.0],["1988-03-17",1.7137,1.7291,1.7137,1.7291,191290.0],["1988-03-18",1.7291,1.7291,1.6982,1.7291,436748.0],["1988-03-21",1.7291,1.7291,1.6828,1.6828,205625.0],["1988-03-22",1.6982,1.6982,1.6828,1.6982,136653.0],["1988-03-23",1.6828,1.7137,1.6828,1.6982,473643.0],["1988-03-24",1.6828,1.6982,1.6674,1.6828,257090.0],["1988-03-25",1.6828,1.6982,1.6674,1.6674,264375.0],["1988-03-28",1.6828,1.6828,1.6674,1.6674,258735.0],["1988-03-29",1.6674,1.6828,1.6674,1.6674,163560.0],["1988-03-30",1.6828,1.6828,1.6674,1.6674,179658.0],["1988-03-31",1.6828,1.6828,1.6674,1.6828,155688.0],["1988-04-04",1.6828,1.6828,1.6674,1.6828,184123.0],["1988-04-05",1.6828,1.6828,1.6674,1.6828,215848.0],["1988-04-06",1.6674,1.6828,1.6519,1.6828,387633.0],["1988-04-07",1.6828,1.6828,1.6674,1.6674,203510.0],["1988-04-08",1.6828,1.6828,1.6674,1.6828,566585.0],["1988-04-11",1.6828,1.7137,1.6674,1.7137,220548.0],["1988-04-12",1.7137,1.7137,1.6828,1.6982,284703.0],["1988-04-13",1.6828,1.6982,1.6828,1.6828,161210.0],["1988-04-14",1.6828,1.6982,1.6519,1.6674,351560.0],["1988-04-15",1.6519,1.6674,1.6365,1.6519,356260.0],["1988-04-18",1.6674,1.6674,1.6365,1.6365,225248.0],["1988-04-19",1.6365,1.6519,1.621,1.621,362018.0],["1988-04-20",1.621,1.6365,1.621,1.6365,218080.0],["1988-04-21",1.621,1.6519,1.621,1.6365,295865.0],["1988-04-22",1.6365,1.6519,1.6365,1.6519,189293.0],["1988-04-25",1.6519,1.6674,1.621,1.621,348270.0],["1988-04-26",1.6365,1.6519,1.621,1.6365,303855.0],["1988-04-27",1.621,1.6365,1.621,1.6365,162385.0],["1988-04-28",1.621,1.6365,1.621,1.6365,209620.0],["1988-04-29",1.621,1.6365,1.621,1.621,176603.0],["1988-05-02",1.621,1.6365,1.5747,1.6056,590555.0],["1988-05-03",1.5902,1.6056,1.5593,1.5747,526518.0],["1988-05-04",1.5747,1.5902,1.5438,1.5438,717573.0],["1988-05-05",1.5438,1.5593,1.5284,1.5438,616875.0],["1988-05-06",1.5593,1.5593,1.5438,1.5438,289638.0],["1988-05-09",1.5284,1.5438,1.4821,1.4975,688903.0],["1988-05-10",1.4975,1.513,1.4821,1.4975,319130.0],["1988-05-11",1.4975,1.513,1.4821,1.4975,258383.0],["1988-05-12",1.4975,1.5284,1.4821,1.5284,461658.0],["1988-05-13",1.513,1.5438,1.513,1.5438,183065.0],["1988-05-16",1.5284,1.5747,1.5284,1.5747,433575.0],["1988-05-17",1.5747,1.5902,1.5593,1.5593,741543.0],["1988-05-18",1.5593,1.5747,1.5438,1.5438,222545.0],["1988-05-19",1.5438,1.5593,1.5284,1.5438,189645.0],["1988-05-20",1.5438,1.5902,1.5438,1.5747,304678.0],["1988-05-23",1.5747,1.5902,1.5593,1.5747,183418.0],["1988-05-24",1.5747,1.621,1.5747,1.621,1235983.0],["1988-05-25",1.621,1.6674,1.621,1.6365,399618.0],["1988-05-26",1.6519,1.6674,1.6365,1.6674,472233.0],["1988-05-27",1.6674,1.6674,1.6519,1.6674,405258.0],["1988-05-31",1.6674,1.6982,1.6519,1.6982,419005.0],["1988-06-01",1.6828,1.7137,1.6828,1.7137,1198500.0],["1988-06-02",1.6982,1.7291,1.6982,1.7137,257678.0],["1988-06-03",1.7291,1.7445,1.6674,1.7137,343805.0],["1988-06-06",1.7137,1.7291,1.7137,1.7291,150400.0],["1988-06-07",1.7291,1.7291,1.6982,1.7137,242050.0],["1988-06-08",1.7137,1.7291,1.6982,1.7291,404788.0],["1988-06-09",1.7137,1.7291,1.7137,1.7137,36103050.0],["1988-06-10",1.7506,1.7669,1.7015,1.7015,1414348.0],["1988-06-13",1.7179,1.7342,1.7015,1.7179,589615.0],["1988-06-14",1.7342,1.7669,1.7342,1.7342,551428.0],["1988-06-15",1.7342,1.7506,1.7342,1.7506,209738.0],["1988-06-16",1.7342,1.7669,1.7342,1.7342,161328.0],["1988-06-17",1.7342,1.7506,1.7179,1.7506,390218.0],["1988-06-20",1.7506,1.7506,1.7342,1.7506,146288.0],["1988-06-21",1.7342,1.7669,1.7342,1.7506,291165.0],["1988-06-22",1.7669,1.7833,1.7506,1.7669,508893.0],["1988-06-23",1.7669,1.7833,1.7506,1.7506,368245.0],["1988-06-24",1.7669,1.7833,1.7506,1.7669,952455.0],["1988-06-27",1.7669,1.816,1.7506,1.816,772915.0],["1988-06-28",1.7997,1.8324,1.7997,1.8324,965380.0],["1988-06-29",1.8324,1.8487,1.816,1.8487,567290.0],["1988-06-30",1.8487,1.8487,1.8324,1.8487,400793.0],["1988-07-01",1.8324,1.8651,1.8324,1.8651,421708.0],["1988-07-05",1.8651,1.8815,1.8487,1.8815,537680.0],["1988-07-06",1.8815,1.8978,1.8651,1.8815,489623.0],["1988-07-07",1.8651,1.8978,1.8651,1.8978,354145.0],["1988-07-08",1.8815,1.8978,1.8815,1.8978,1051860.0],["1988-07-11",1.8978,1.9142,1.8815,1.8978,410428.0],["1988-07-12",1.9142,1.9142,1.8815,1.8815,213733.0],["1988-07-13",1.8978,1.9142,1.8815,1.9142,323243.0],["1988-07-14",1.9142,1.9142,1.8978,1.9142,134890.0],["1988-07-15",1.8978,1.9142,1.8815,1.8978,639318.0],["1988-07-18",1.9142,1.9142,1.8815,1.8815,210913.0],["1988-07-19",1.8978,1.8978,1.8487,1.8487,141235.0],["1988-07-20",1.8651,1.8651,1.8324,1.8487,419475.0],["1988-07-21",1.8487,1.8487,1.816,1.816,218080.0],["1988-07-22",1.8324,1.8324,1.7833,1.7833,245928.0],["1988-07-25",1.7997,1.7997,1.7669,1.7833,169788.0],["1988-07-26",1.7997,1.816,1.7833,1.7997,216200.0],["1988-07-27",1.816,1.816,1.7997,1.7997,177543.0],["1988-07-28",1.816,1.8487,1.816,1.8324,195990.0],["1988-07-29",1.8487,1.8487,1.8324,1.8487,324770.0],["1988-08-01",1.8487,1.8487,1.8324,1.8324,132070.0],["1988-08-02",1.8324,1.8815,1.8324,1.8487,190938.0],["1988-08-03",1.8487,1.8815,1.8487,1.8651,190938.0],["1988-08-04",1.8815,1.8978,1.8815,1.8978,244283.0],["1988-08-05",1.8978,1.8978,1.8815,1.8978,116795.0],["1988-08-08",1.8978,1.8978,1.8815,1.8978,172608.0],["1988-08-09",1.8815,1.8978,1.8487,1.8651,706175.0],["1988-08-10",1.8651,1.8651,1.8324,1.8487,195638.0],["1988-08-11",1.8487,1.8651,1.8324,1.8651,144525.0],["1988-08-12",1.8487,1.8651,1.8487,1.8651,446030.0],["1988-08-15",1.8487,1.8651,1.8487,1.8487,62510.0],["1988-08-16",1.8487,1.8815,1.8487,1.8487,224190.0],["1988-08-17",1.8487,1.8815,1.8487,1.8815,403730.0],["1988-08-18",1.8651,1.8978,1.8651,1.8651,247925.0],["1988-08-19",1.8651,1.8815,1.8651,1.8815,191290.0],["1988-08-22",1.8815,1.8978,1.8651,1.8815,217845.0],["1988-08-23",1.8651,1.8978,1.8651,1.8815,112095.0],["1988-08-24",1.8815,1.9142,1.8815,1.9142,220313.0],["1988-08-25",1.9142,1.9469,1.8978,1.9305,522053.0],["1988-08-26",1.9305,1.9469,1.9142,1.9469,173548.0],["1988-08-29",1.9305,1.9469,1.9305,1.9305,176838.0],["1988-08-30",1.9469,1.9633,1.9305,1.9633,221018.0],["1988-08-31",1.9633,1.9796,1.9469,1.9469,490210.0],["1988-09-01",1.9469,1.9633,1.9305,1.9469,399148.0],["1988-09-02",1.9633,1.996,1.9633,1.996,478460.0],["1988-09-06",1.9796,1.996,1.9796,1.9796,172843.0],["1988-09-07",1.996,1.996,1.9796,1.996,209503.0],["1988-09-08",1.9796,2.0123,1.9796,2.0123,264258.0],["1988-09-09",1.996,2.0287,1.9796,2.0123,1005330.0],["1988-09-12",2.0123,2.0287,1.996,2.0123,744480.0],["1988-09-13",2.0123,2.0287,2.0123,2.0287,25575403.0],["1988-09-14",2.0179,2.0179,1.9843,2.0179,9147023.0],["1988-09-15",2.0011,2.0852,1.9843,1.9843,1490958.0],["1988-09-16",1.9675,2.0011,1.9675,2.0011,453785.0],["1988-09-19",1.9843,2.0011,1.9675,1.9675,363075.0],["1988-09-20",1.9675,2.0011,1.9675,1.9843,183418.0],["1988-09-21",1.9843,2.0179,1.9843,2.0179,277653.0],["1988-09-22",2.0011,2.0011,1.9843,2.0011,172020.0],["1988-09-23",1.9843,2.0011,1.9507,1.9675,293280.0],["1988-09-26",1.9507,1.9843,1.9339,1.9843,262965.0],["1988-09-27",1.9843,2.0179,1.9843,1.9843,387398.0],["1988-09-28",2.0011,2.0011,1.9675,1.9843,173430.0],["1988-09-29",1.9675,2.0179,1.9675,1.9675,775500.0],["1988-09-30",1.9843,1.9843,1.9507,1.9507,328530.0],["1988-10-03",1.9675,1.9675,1.9339,1.9507,191173.0],["1988-10-04",1.9675,2.102,1.9675,2.0684,1320935.0],["1988-10-05",2.0684,2.102,2.0516,2.0852,742130.0],["1988-10-06",2.0852,2.1357,2.0516,2.1357,651068.0],["1988-10-07",2.1357,2.1861,2.1188,2.1861,749180.0],["1988-10-10",2.1693,2.1861,2.1357,2.1525,380113.0],["1988-10-11",2.1357,2.1693,2.1357,2.1693,377175.0],["1988-10-12",2.1525,2.1525,2.1188,2.1188,354498.0],["1988-10-13",2.1357,2.1525,2.1188,2.1357,258383.0],["1988-10-14",2.1525,2.1525,2.1188,2.1188,179305.0],["1988-10-17",2.1188,2.1357,2.1188,2.1357,139590.0],["1988-10-18",2.1357,2.1525,2.1188,2.1525,370948.0],["1988-10-19",2.1525,2.1525,2.1188,2.1357,253330.0],["1988-10-20",2.1357,2.1693,2.1188,2.1693,254388.0],["1988-10-21",2.1525,2.1693,2.1357,2.1693,250510.0],["1988-10-24",2.1525,2.1693,2.1525,2.1693,223485.0],["1988-10-25",2.1525,2.1693,2.1525,2.1525,191173.0],["1988-10-26",2.1693,2.2029,2.1525,2.2029,653888.0],["1988-10-27",2.1861,2.2197,2.1693,2.1861,437335.0],["1988-10-28",2.2029,2.2197,2.1861,2.2029,335463.0],["1988-10-31",2.1861,2.2366,2.1861,2.2366,282470.0],["1988-11-01",2.2197,2.2534,2.2197,2.2534,430168.0],["1988-11-02",2.2366,2.2534,2.2366,2.2366,279533.0],["1988-11-03",2.2366,2.2534,2.2197,2.2366,258853.0],["1988-11-04",2.2366,2.2534,2.2197,2.2534,301035.0],["1988-11-07",2.2197,2.2366,2.2029,2.2197,182125.0],["1988-11-08",2.2197,2.2366,2.2029,2.2197,118088.0],["1988-11-09",2.2197,2.2366,2.2197,2.2197,371770.0],["1988-11-10",2.2366,2.2366,2.2197,2.2197,89888.0],["1988-11-11",2.2197,2.2366,2.2029,2.2197,171433.0],["1988-11-14",2.2197,2.2197,2.1861,2.2029,414070.0],["1988-11-15",2.2029,2.2197,2.1861,2.2197,278828.0],["1988-11-16",2.2029,2.2197,2.1861,2.2029,176603.0],["1988-11-17",2.1861,2.2029,2.1693,2.1861,141353.0],["1988-11-18",2.1861,2.2029,2.1525,2.1525,172725.0],["1988-11-21",2.1525,2.1525,2.1188,2.1357,211148.0],["1988-11-22",2.1188,2.1525,2.1188,2.1525,159800.0],["1988-11-23",2.1525,2.1693,2.1357,2.1525,65330.0],["1988-11-25",2.1525,2.1525,2.1357,2.1357,102108.0],["1988-11-28",2.1357,2.1525,2.1357,2.1525,86950.0],["1988-11-29",2.1357,2.1693,2.1357,2.1525,131130.0],["1988-11-30",2.1525,2.2029,2.1525,2.2029,254740.0],["1988-12-01",2.2029,2.2029,2.1693,2.1861,139708.0],["1988-12-02",2.1693,2.2029,2.1693,2.1861,111743.0],["1988-12-05",2.2029,2.2197,2.1861,2.2029,217258.0],["1988-12-06",2.1861,2.2197,2.1861,2.2197,143115.0],["1988-12-07",2.2197,2.2366,2.2029,2.2366,216200.0],["1988-12-08",2.2197,2.2366,2.2197,2.2197,152280.0],["1988-12-09",2.2366,2.2366,2.2197,2.2197,101990.0],["1988-12-12",2.2366,2.2534,2.2197,2.2366,310435.0],["1988-12-13",2.2366,2.2702,2.2366,2.2702,5719783.0],["1988-12-14",2.2419,2.2592,2.2074,2.2419,1783180.0],["1988-12-15",2.2419,2.2419,2.2247,2.2419,1312593.0],["1988-12-16",2.2247,2.2419,2.2247,2.2419,323948.0],["1988-12-19",2.2074,2.2419,2.2074,2.2247,465418.0],["1988-12-20",2.2419,2.2419,2.2247,2.2419,111978.0],["1988-12-21",2.2074,2.2419,2.2074,2.2074,97995.0],["1988-12-22",2.3454,2.3971,2.3281,2.3626,1828065.0],["1988-12-23",2.3626,2.3971,2.3626,2.3799,634030.0],["1988-12-27",2.3971,2.4144,2.3799,2.3799,358493.0],["1988-12-28",2.3971,2.3971,2.3799,2.3971,227010.0],["1988-12-29",2.3971,2.4144,2.3799,2.3971,580920.0],["1988-12-30",2.3971,2.4144,2.3971,2.3971,298215.0],["1989-01-03",2.4144,2.4144,2.3971,2.3971,304325.0],["1989-01-04",2.3971,2.4316,2.3971,2.4144,622045.0],["1989-01-05",2.4144,2.4489,2.4144,2.4144,1301313.0],["1989-01-06",2.4489,2.4661,2.4316,2.4489,411955.0],["1989-01-09",2.4661,2.5178,2.4489,2.4833,669633.0],["1989-01-10",2.4833,2.5006,2.4661,2.4661,217610.0],["1989-01-11",2.4661,2.4833,2.4489,2.4661,389043.0],["1989-01-12",2.4489,2.4661,2.4489,2.4489,274363.0],["1989-01-13",2.4489,2.4661,2.4316,2.4489,229713.0],["1989-01-16",2.4489,2.4489,2.4316,2.4316,212675.0],["1989-01-17",2.4489,2.4661,2.4316,2.4489,355203.0],["1989-01-18",2.4489,2.4833,2.4316,2.4833,262260.0],["1989-01-19",2.4661,2.4833,2.4489,2.4833,276478.0],["1989-01-20",2.4661,2.4833,2.4489,2.4661,202218.0],["1989-01-23",2.4661,2.4833,2.4489,2.4833,194345.0],["1989-01-24",2.4489,2.4833,2.4489,2.4833,214203.0],["1989-01-25",2.4833,2.4833,2.4661,2.4661,692780.0],["1989-01-26",2.4833,2.5006,2.4661,2.4833,1000043.0],["1989-01-27",2.5006,2.5178,2.4833,2.4833,283058.0],["1989-01-30",2.4833,2.5178,2.4661,2.5178,478108.0],["1989-01-31",2.5178,2.5178,2.4833,2.5178,213380.0],["1989-02-01",2.5178,2.5178,2.5006,2.5006,150400.0],["1989-02-02",2.5006,2.5178,2.4833,2.5006,282470.0],["1989-02-03",2.5006,2.5178,2.4833,2.5006,156745.0],["1989-02-06",2.5178,2.5178,2.5006,2.5178,178718.0],["1989-02-07",2.5006,2.5523,2.5006,2.5523,272718.0],["1989-02-08",2.5351,2.5523,2.5178,2.5178,322538.0],["1989-02-09",2.5178,2.5523,2.5006,2.5006,247338.0],["1989-02-10",2.4833,2.5006,2.4661,2.4661,476933.0],["1989-02-13",2.4661,2.4661,2.4489,2.4661,353675.0],["1989-02-14",2.4833,2.5006,2.4489,2.4661,146758.0],["1989-02-15",2.4833,2.4833,2.4661,2.4833,162973.0],["1989-02-16",2.5006,2.5006,2.4833,2.4833,135360.0],["1989-02-17",2.5006,2.5006,2.4833,2.4833,116560.0],["1989-02-21",2.4833,2.5006,2.4833,2.4833,1066313.0],["1989-02-22",2.4661,2.4833,2.4489,2.4489,482925.0],["1989-02-23",2.4489,2.4661,2.4489,2.4661,103283.0],["1989-02-24",2.4661,2.4661,2.4489,2.4489,189293.0],["1989-02-27",2.4316,2.4489,2.4316,2.4489,154160.0],["1989-02-28",2.4489,2.4661,2.4316,2.4489,223838.0],["1989-03-01",2.4316,2.4489,2.4316,2.4316,162620.0],["1989-03-02",2.4489,2.4489,2.4144,2.4316,220078.0],["1989-03-03",2.4316,2.4489,2.4316,2.4489,169318.0],["1989-03-06",2.4661,2.4833,2.4489,2.4833,732613.0],["1989-03-07",2.4661,2.4833,2.4661,2.4661,94940.0],["1989-03-08",2.4661,2.4833,2.4661,2.4661,120790.0],["1989-03-09",2.4661,2.5178,2.4661,2.5006,1636070.0],["1989-03-10",2.5246,2.5246,2.4187,2.4893,202805.0],["1989-03-13",2.4893,2.5069,2.454,2.4893,628743.0],["1989-03-14",2.5069,2.5246,2.4893,2.5069,783138.0],["1989-03-15",2.4893,2.5069,2.4893,2.4893,276948.0],["1989-03-16",2.5069,2.5246,2.4893,2.5069,473995.0],["1989-03-17",2.4893,2.5069,2.4716,2.4716,303620.0],["1989-03-20",2.4716,2.5069,2.4716,2.5069,298568.0],["1989-03-21",2.5069,2.5246,2.4893,2.5069,148638.0],["1989-03-22",2.5246,2.5423,2.5069,2.5069,177895.0],["1989-03-23",2.5069,2.5246,2.5069,2.5069,223368.0],["1989-03-27",2.5069,2.5246,2.5069,2.5246,161328.0],["1989-03-28",2.5246,2.5246,2.4893,2.5246,284938.0],["1989-03-29",2.5246,2.5246,2.5069,2.5246,125725.0],["1989-03-30",2.5069,2.5246,2.4893,2.4893,229243.0],["1989-03-31",2.4893,2.5246,2.4893,2.5246,236058.0],["1989-04-03",2.5246,2.5246,2.4893,2.5069,146288.0],["1989-04-04",2.4893,2.5069,2.4893,2.4893,47823.0],["1989-04-05",2.5069,2.5776,2.4893,2.5599,771505.0],["1989-04-06",2.5599,2.6129,2.5599,2.6129,338518.0],["1989-04-07",2.5952,2.6482,2.5776,2.6305,627920.0],["1989-04-10",2.6305,2.6305,2.5776,2.5952,197400.0],["1989-04-11",2.5952,2.6129,2.5776,2.5776,162620.0],["1989-04-12",2.5952,2.6129,2.5776,2.5952,178248.0],["1989-04-13",2.6129,2.6129,2.5776,2.5776,88360.0],["1989-04-14",2.5952,2.6129,2.5776,2.6129,155570.0],["1989-04-17",2.6129,2.6129,2.5776,2.6129,246868.0],["1989-04-18",2.6129,2.6482,2.5952,2.6305,374708.0],["1989-04-19",2.6305,2.6482,2.6129,2.6305,149225.0],["1989-04-20",2.6129,2.6305,2.6129,2.6129,86128.0],["1989-04-21",2.6305,2.6482,2.6129,2.6305,153808.0],["1989-04-24",2.6305,2.6305,2.6129,2.6305,197165.0],["1989-04-25",2.6305,2.6658,2.6129,2.6305,490798.0],["1989-04-26",2.6482,2.6482,2.6305,2.6482,240053.0],["1989-04-27",2.6305,2.6658,2.6305,2.6658,1135638.0],["1989-04-28",2.6482,2.6835,2.6482,2.6658,221958.0],["1989-05-01",2.6835,2.6835,2.6658,2.6835,848468.0],["1989-05-02",2.6658,2.7541,2.6658,2.7541,512183.0],["1989-05-03",2.7541,2.7894,2.7365,2.7894,345098.0],["1989-05-04",2.7894,2.7894,2.7541,2.7541,473290.0],["1989-05-05",2.7718,2.7894,2.7541,2.7541,216788.0],["1989-05-08",2.7541,2.7718,2.7365,2.7365,149343.0],["1989-05-09",2.7365,2.7541,2.7188,2.7188,109275.0],["1989-05-10",2.7188,2.7365,2.7011,2.7188,156040.0],["1989-05-11",2.7188,2.7365,2.7188,2.7188,187060.0],["1989-05-12",2.7718,2.8071,2.7365,2.7894,750238.0],["1989-05-15",2.7894,2.7894,2.7541,2.7894,360138.0],["1989-05-16",2.7894,2.8071,2.7718,2.8071,456018.0],["1989-05-17",2.8071,2.8247,2.7894,2.8247,157098.0],["1989-05-18",2.8071,2.8247,2.7894,2.7894,274598.0],["1989-05-19",2.8071,2.8247,2.7894,2.8247,365895.0],["1989-05-22",2.8247,2.8247,2.7718,2.7718,365778.0],["1989-05-23",2.7894,2.8071,2.7718,2.7894,641785.0],["1989-05-24",2.7894,2.8247,2.7894,2.8247,1500005.0],["1989-05-25",2.8247,2.86,2.8071,2.8247,288698.0],["1989-05-26",2.8071,2.8247,2.8071,2.8071,191995.0],["1989-05-30",2.8247,2.8247,2.7894,2.7894,183300.0],["1989-05-31",2.8071,2.8071,2.7894,2.8071,214085.0],["1989-06-01",2.8071,2.8071,2.7894,2.7894,147228.0],["1989-06-02",2.8071,2.86,2.8071,2.86,689255.0],["1989-06-05",2.8424,2.8777,2.8424,2.86,245458.0],["1989-06-06",2.8777,2.9307,2.86,2.913,606535.0],["1989-06-07",2.913,2.966,2.913,2.966,559300.0],["1989-06-08",2.966,2.9836,2.9483,2.966,454725.0],["1989-06-09",2.9544,2.9905,2.9544,2.9724,299273.0],["1989-06-12",2.9905,2.9905,2.9544,2.9905,708290.0],["1989-06-13",2.9905,2.9905,2.9544,2.9905,550723.0],["1989-06-14",2.9905,3.0085,2.9905,3.0085,327355.0],["1989-06-15",3.0085,3.0085,2.9905,2.9905,156510.0],["1989-06-16",2.9905,3.0085,2.9905,3.0085,554835.0],["1989-06-19",3.0085,3.0085,2.9724,3.0085,228420.0],["1989-06-20",2.9905,3.0085,2.9905,2.9905,160153.0],["1989-06-21",2.9905,3.0085,2.9724,3.0085,293985.0],["1989-06-22",2.9905,3.0445,2.9724,3.0445,532628.0],["1989-06-23",3.0445,3.0805,3.0265,3.0805,284820.0],["1989-06-26",3.0625,3.0805,3.0445,3.0805,385988.0],["1989-06-27",3.0625,3.0805,3.0625,3.0625,172960.0],["1989-06-28",3.0625,3.0625,3.0445,3.0625,113388.0],["1989-06-29",3.0445,3.0445,2.9905,3.0085,360490.0],["1989-06-30",2.9905,2.9905,2.9364,2.9905,261790.0],["1989-07-03",2.9905,2.9905,2.9724,2.9905,56048.0],["1989-07-05",2.9905,3.0265,2.9724,3.0085,271073.0],["1989-07-06",3.0085,3.0265,2.9905,3.0265,271073.0],["1989-07-07",3.0265,3.0445,3.0085,3.0445,210560.0],["1989-07-10",3.0265,3.0625,3.0265,3.0445,991935.0],["1989-07-11",3.0625,3.0625,3.0445,3.0625,531453.0],["1989-07-12",3.0445,3.0625,3.0085,3.0445,622163.0],["1989-07-13",3.0265,3.0625,3.0265,3.0625,325475.0],["1989-07-14",3.0625,3.0625,3.0265,3.0445,328178.0],["1989-07-17",3.0085,3.0265,3.0085,3.0265,154513.0],["1989-07-18",3.0085,3.0265,2.9905,3.0265,175898.0],["1989-07-19",3.0085,3.0445,3.0085,3.0445,204098.0],["1989-07-20",3.0445,3.0445,3.0085,3.0085,188823.0],["1989-07-21",3.0085,3.0265,2.9905,3.0085,241580.0],["1989-07-24",3.0085,3.0085,2.9724,3.0085,164148.0],["1989-07-25",2.9905,3.0265,2.9905,3.0265,391980.0],["1989-07-26",3.0265,3.0445,3.0085,3.0445,252390.0],["1989-07-27",3.0265,3.0445,3.0085,3.0445,258030.0],["1989-07-28",3.0445,3.0805,3.0265,3.0805,132305.0],["1989-07-31",3.0625,3.0986,3.0625,3.0986,170728.0],["1989-08-01",3.0986,3.1166,3.0805,3.0986,248043.0],["1989-08-02",3.0986,3.0986,3.0265,3.0625,554483.0],["1989-08-03",3.0445,3.0625,3.0445,3.0625,72733.0],["1989-08-04",3.0625,3.0625,3.0085,3.0085,427113.0],["1989-08-07",3.0445,3.1526,3.0265,3.1346,680090.0],["1989-08-08",3.1346,3.1526,3.0805,3.1166,219255.0],["1989-08-09",3.0805,3.1346,3.0625,3.1346,398090.0],["1989-08-10",3.1166,3.1346,3.0805,3.1346,188235.0],["1989-08-11",3.1346,3.1886,3.1346,3.1346,963148.0],["1989-08-14",3.1166,3.1346,3.0625,3.0805,150518.0],["1989-08-15",3.0986,3.1166,3.0805,3.1166,91415.0],["1989-08-16",3.0986,3.1706,3.0805,3.1706,492208.0],["1989-08-17",3.1706,3.1706,3.1166,3.1526,86363.0],["1989-08-18",3.1346,3.1346,3.0986,3.1166,156275.0],["1989-08-21",3.1346,3.1346,3.0625,3.0805,118088.0],["1989-08-22",3.0625,3.0805,3.0265,3.0265,198810.0],["1989-08-23",3.0445,3.0986,3.0265,3.0986,168025.0],["1989-08-24",3.0986,3.1346,3.0986,3.1346,202453.0],["1989-08-25",3.0986,3.1346,3.0805,3.0986,215613.0],["1989-08-28",3.0986,3.1166,3.0625,3.1166,188353.0],["1989-08-29",3.0986,3.1166,3.0805,3.0986,115738.0],["1989-08-30",3.0986,3.1166,3.0805,3.0986,164970.0],["1989-08-31",3.0986,3.1346,3.0986,3.1346,122200.0],["1989-09-01",3.1166,3.1526,3.1166,3.1346,271308.0],["1989-09-05",3.1526,3.1526,3.1166,3.1166,132070.0],["1989-09-06",3.1346,3.1346,3.0986,3.0986,263318.0],["1989-09-07",3.1166,3.1346,3.0986,3.1166,197870.0],["1989-09-08",3.1166,3.1526,3.0986,3.1526,872085.0],["1989-09-11",3.1526,3.1526,3.1166,3.1526,134773.0],["1989-09-12",3.1526,3.2066,3.1346,3.2066,1303663.0],["1989-09-13",3.1886,3.2066,3.1706,3.1706,951985.0],["1989-09-14",3.1772,3.1772,3.1405,3.1405,462010.0],["1989-09-15",3.1405,3.1589,3.1221,3.1589,680090.0],["1989-09-18",3.1405,3.1589,3.1221,3.1589,163678.0],["1989-09-19",3.1405,3.1589,3.1221,3.1405,1025658.0],["1989-09-20",3.1772,3.214,3.1772,3.1956,534038.0],["1989-09-21",3.214,3.214,3.1772,3.1772,198693.0],["1989-09-22",3.1956,3.214,3.1772,3.1956,602658.0],["1989-09-25",3.1956,3.2507,3.1956,3.2323,542263.0],["1989-09-26",3.2507,3.3058,3.2507,3.269,904045.0],["1989-09-27",3.2874,3.2874,3.2507,3.269,264258.0],["1989-09-28",3.2874,3.2874,3.269,3.269,192465.0],["1989-09-29",3.269,3.3241,3.269,3.3241,1118600.0],["1989-10-02",3.3241,3.3976,3.3058,3.3976,375295.0],["1989-10-03",3.3792,3.4527,3.3792,3.4343,543203.0],["1989-10-04",3.416,3.4343,3.416,3.416,536270.0],["1989-10-05",3.4343,3.4343,3.416,3.4343,290695.0],["1989-10-06",3.4343,3.4527,3.416,3.4527,393860.0],["1989-10-09",3.4527,3.4527,3.416,3.4343,386105.0],["1989-10-10",3.4527,3.4527,3.416,3.416,198105.0],["1989-10-11",3.4343,3.4343,3.416,3.4343,499023.0],["1989-10-12",3.4527,3.5262,3.4343,3.5078,518763.0],["1989-10-13",3.4894,3.5813,3.4343,3.4527,599955.0],["1989-10-16",3.416,3.4343,3.2507,3.4343,1284745.0],["1989-10-17",3.3976,3.416,3.3425,3.3976,538385.0],["1989-10-18",3.3792,3.3976,3.3609,3.3792,113623.0],["1989-10-19",3.3792,3.4343,3.3792,3.416,490093.0],["1989-10-20",3.416,3.4343,3.3976,3.416,213380.0],["1989-10-23",3.416,3.4343,3.3792,3.3792,262613.0],["1989-10-24",3.3976,3.3976,3.3609,3.3976,257678.0],["1989-10-25",3.3976,3.416,3.3792,3.416,271308.0],["1989-10-26",3.4527,3.4711,3.416,3.4711,397268.0],["1989-10-27",3.4894,3.4894,3.4343,3.4527,353323.0],["1989-10-30",3.4343,3.5078,3.4343,3.5078,413013.0],["1989-10-31",3.5078,3.5445,3.4894,3.5445,1193330.0],["1989-11-01",3.5262,3.5813,3.5262,3.5813,248395.0],["1989-11-02",3.5629,3.5996,3.5629,3.5629,197870.0],["1989-11-03",3.5629,3.5813,3.5262,3.5445,200220.0],["1989-11-06",3.5262,3.5813,3.5262,3.5445,483160.0],["1989-11-07",3.5262,3.5629,3.5078,3.5445,316310.0],["1989-11-08",3.5445,3.5996,3.5445,3.5996,330175.0],["1989-11-09",3.5996,3.6364,3.5629,3.618,274363.0],["1989-11-10",3.618,3.6731,3.5996,3.6547,699830.0],["1989-11-13",3.6364,3.6731,3.6364,3.6547,399970.0],["1989-11-14",3.6547,3.6731,3.618,3.6364,238525.0],["1989-11-15",3.6364,3.6364,3.5996,3.6364,256033.0],["1989-11-16",3.6364,3.6731,3.6364,3.6731,402555.0],["1989-11-17",3.6547,3.6731,3.6364,3.6547,163795.0],["1989-11-20",3.6547,3.6731,3.6364,3.6364,171668.0],["1989-11-21",3.6364,3.6731,3.6364,3.6547,125255.0],["1989-11-22",3.6547,3.6731,3.6364,3.6731,111625.0],["1989-11-24",3.6547,3.6731,3.6547,3.6547,72145.0],["1989-11-27",3.6731,3.6915,3.6364,3.6547,407255.0],["1989-11-28",3.6547,3.6547,3.6364,3.6364,452258.0],["1989-11-29",3.6364,3.6547,3.618,3.6364,385048.0],["1989-11-30",3.6547,3.6731,3.6364,3.6731,295278.0],["1989-12-01",3.6547,3.7098,3.6364,3.6915,720158.0],["1989-12-04",3.6731,3.6915,3.6731,3.6915,294103.0],["1989-12-05",3.6915,3.7098,3.6731,3.7098,234648.0],["1989-12-06",3.6915,3.7465,3.6915,3.7282,879253.0],["1989-12-07",3.7465,3.7649,3.7098,3.7282,698538.0],["1989-12-08",3.7465,3.7465,3.7098,3.7465,382580.0],["1989-12-11",3.7282,3.7465,3.7282,3.7465,193993.0],["1989-12-12",3.7282,3.8016,3.7282,3.8016,1203435.0],["1989-12-13",3.771,3.827,3.771,3.8084,465183.0],["1989-12-14",3.8084,3.827,3.8084,3.827,212910.0],["1989-12-15",3.827,3.827,3.7897,3.8084,555305.0],["1989-12-18",3.827,3.8457,3.7524,3.7524,749650.0],["1989-12-19",3.771,3.7897,3.6964,3.7897,363545.0],["1989-12-20",3.7897,3.827,3.7897,3.8084,364368.0],["1989-12-21",3.8084,3.827,3.771,3.7897,216318.0],["1989-12-22",3.7897,3.827,3.771,3.7897,439450.0],["1989-12-26",3.7524,3.771,3.7337,3.7524,148990.0],["1989-12-27",3.7524,3.771,3.7337,3.771,157685.0],["1989-12-28",3.771,3.8084,3.7524,3.7897,163913.0],["1989-12-29",3.771,3.7897,3.7524,3.7897,188000.0],["1990-01-02",3.7897,3.827,3.771,3.827,333700.0],["1990-01-03",3.8084,3.827,3.7897,3.8084,584563.0],["1990-01-04",3.8084,3.8084,3.659,3.7337,272600.0],["1990-01-05",3.6964,3.7337,3.6777,3.715,466828.0],["1990-01-08",3.6964,3.7337,3.659,3.6964,264258.0],["1990-01-09",3.715,3.7337,3.6964,3.7337,199163.0],["1990-01-10",3.7337,3.7337,3.6964,3.715,270955.0],["1990-01-11",3.715,3.715,3.6964,3.715,196343.0],["1990-01-12",3.6964,3.6964,3.5843,3.6217,833075.0],["1990-01-15",3.603,3.6217,3.5657,3.5843,278828.0],["1990-01-16",3.5657,3.5843,3.547,3.5843,210795.0],["1990-01-17",3.5843,3.603,3.5657,3.603,262965.0],["1990-01-18",3.5657,3.603,3.547,3.5657,356260.0],["1990-01-19",3.603,3.6217,3.5657,3.603,367775.0],["1990-01-22",3.603,3.6404,3.5657,3.5657,135125.0],["1990-01-23",3.5843,3.6404,3.5657,3.6217,180245.0],["1990-01-24",3.547,3.5657,3.5097,3.547,185415.0],["1990-01-25",3.5657,3.5843,3.547,3.547,335228.0],["1990-01-26",3.547,3.5843,3.547,3.5657,569405.0],["1990-01-29",3.5657,3.5843,3.547,3.5657,142645.0],["1990-01-30",3.5657,3.5843,3.547,3.5657,337695.0],["1990-01-31",3.5843,3.6964,3.5657,3.6964,399618.0],["1990-02-01",3.6777,3.7524,3.6777,3.7524,330880.0],["1990-02-02",3.7337,3.771,3.715,3.7337,248983.0],["1990-02-05",3.7337,3.7337,3.715,3.715,178835.0],["1990-02-06",3.715,3.7524,3.715,3.7337,205273.0],["1990-02-07",3.7337,3.771,3.7337,3.771,161798.0],["1990-02-08",3.7524,3.771,3.7337,3.7337,142763.0],["1990-02-09",3.7337,3.7897,3.7337,3.7897,433458.0],["1990-02-12",3.771,3.7897,3.7524,3.7524,98583.0],["1990-02-13",3.7524,3.8084,3.7524,3.7897,532745.0],["1990-02-14",3.8084,3.8084,3.7524,3.7897,215143.0],["1990-02-15",3.8084,3.827,3.7897,3.827,246985.0],["1990-02-16",3.8084,3.827,3.7897,3.8084,171668.0],["1990-02-20",3.771,3.7897,3.7524,3.771,174723.0],["1990-02-21",3.7337,3.771,3.7337,3.7524,605948.0],["1990-02-22",3.7524,3.7897,3.7524,3.7524,816273.0],["1990-02-23",3.7337,3.771,3.7337,3.771,639553.0],["1990-02-26",3.771,3.8084,3.7524,3.8084,170023.0],["1990-02-27",3.7897,3.8084,3.771,3.7897,164618.0],["1990-02-28",3.8084,3.827,3.7897,3.7897,177190.0],["1990-03-01",3.7897,3.827,3.7897,3.827,236998.0],["1990-03-02",3.827,3.8644,3.8084,3.8457,937533.0],["1990-03-05",3.8457,3.883,3.8457,3.883,431225.0],["1990-03-06",3.8644,3.9017,3.8644,3.883,342748.0],["1990-03-07",3.883,3.9017,3.8644,3.883,177543.0],["1990-03-08",3.883,3.9017,3.8457,3.8644,879253.0],["1990-03-09",3.856,3.875,3.856,3.875,1270645.0],["1990-03-12",3.856,3.875,3.856,3.875,1043165.0],["1990-03-13",3.856,3.875,3.818,3.837,491855.0],["1990-03-14",3.837,3.856,3.837,3.856,146758.0],["1990-03-15",3.837,3.856,3.818,3.837,737430.0],["1990-03-16",3.837,3.837,3.818,3.837,349210.0],["1990-03-19",3.818,3.856,3.799,3.856,268723.0],["1990-03-20",3.837,3.875,3.818,3.856,349210.0],["1990-03-21",3.856,3.856,3.799,3.799,110803.0],["1990-03-22",3.799,3.818,3.742,3.761,232180.0],["1990-03-23",3.78,3.78,3.742,3.761,164148.0],["1990-03-26",3.78,3.78,3.761,3.761,178483.0],["1990-03-27",3.761,3.78,3.742,3.78,94353.0],["1990-03-28",3.761,3.799,3.761,3.799,181068.0],["1990-03-29",3.799,3.799,3.761,3.799,131248.0],["1990-03-30",3.78,3.818,3.761,3.818,264610.0],["1990-04-02",3.799,3.818,3.761,3.78,88830.0],["1990-04-03",3.799,3.837,3.78,3.818,155218.0],["1990-04-04",3.818,3.837,3.799,3.818,80840.0],["1990-04-05",3.818,3.837,3.799,3.818,207505.0],["1990-04-06",3.856,3.856,3.837,3.856,231123.0],["1990-04-09",3.856,3.856,3.837,3.856,336873.0],["1990-04-10",3.837,3.856,3.818,3.818,121495.0],["1990-04-11",3.818,3.856,3.818,3.837,136535.0],["1990-04-12",3.837,3.856,3.837,3.837,141588.0],["1990-04-16",3.856,3.875,3.837,3.856,307263.0],["1990-04-17",3.856,3.875,3.837,3.856,192348.0],["1990-04-18",3.856,3.875,3.837,3.837,166733.0],["1990-04-19",3.837,3.856,3.818,3.837,243578.0],["1990-04-20",3.837,3.837,3.78,3.78,313608.0],["1990-04-23",3.78,3.837,3.742,3.78,431460.0],["1990-04-24",3.761,3.818,3.761,3.78,592083.0],["1990-04-25",3.818,3.818,3.78,3.78,367188.0],["1990-04-26",3.799,3.799,3.761,3.78,124668.0],["1990-04-27",3.799,3.799,3.761,3.761,105985.0],["1990-04-30",3.761,3.78,3.742,3.742,163325.0],["1990-05-01",3.742,3.761,3.723,3.761,137240.0],["1990-05-02",3.761,3.799,3.742,3.799,321833.0],["1990-05-03",3.78,3.818,3.78,3.818,109275.0],["1990-05-04",3.818,3.875,3.818,3.856,256973.0],["1990-05-07",3.875,3.894,3.856,3.894,136653.0],["1990-05-08",3.894,3.97,3.894,3.97,263318.0],["1990-05-09",3.97,4.065,3.97,4.008,890063.0],["1990-05-10",4.008,4.084,4.008,4.065,249100.0],["1990-05-11",4.084,4.1409,4.084,4.1409,284468.0],["1990-05-14",4.1409,4.1599,4.046,4.065,470588.0],["1990-05-15",4.065,4.084,4.027,4.065,185650.0],["1990-05-16",4.065,4.084,4.046,4.084,175193.0],["1990-05-17",4.084,4.103,4.065,4.084,163325.0],["1990-05-18",4.065,4.084,4.046,4.065,254740.0],["1990-05-21",4.046,4.103,4.046,4.103,203393.0],["1990-05-22",4.1219,4.1409,4.084,4.103,206095.0],["1990-05-23",4.103,4.1409,4.084,4.1219,216670.0],["1990-05-24",4.103,4.1409,4.103,4.103,240993.0],["1990-05-25",4.103,4.1219,4.103,4.103,65448.0],["1990-05-29",4.103,4.1219,4.103,4.1219,97995.0],["1990-05-30",4.1219,4.1219,4.065,4.065,473408.0],["1990-05-31",4.065,4.103,4.027,4.046,688315.0],["1990-06-01",4.046,4.065,4.027,4.065,585503.0],["1990-06-04",4.1029,4.1789,4.1029,4.1599,514298.0],["1990-06-05",4.1979,4.1979,4.1409,4.1599,245928.0],["1990-06-06",4.1409,4.1599,4.1219,4.1219,131365.0],["1990-06-07",4.1599,4.1599,4.103,4.1409,244400.0],["1990-06-08",4.1219,4.1409,4.046,4.084,433340.0],["1990-06-11",4.084,4.1219,4.084,4.1219,291988.0],["1990-06-12",4.1219,4.1219,4.103,4.103,575398.0],["1990-06-13",4.1138,4.1524,4.0945,4.1331,2592520.0],["1990-06-14",4.1138,4.1331,4.1138,4.1138,756935.0],["1990-06-15",4.1138,4.1138,4.0558,4.0945,466593.0],["1990-06-18",4.0945,4.0945,3.9786,4.0172,305735.0],["1990-06-19",4.0365,4.0558,4.0172,4.0558,186120.0],["1990-06-20",4.0558,4.0558,4.0172,4.0558,188588.0],["1990-06-21",4.0365,4.0751,4.0172,4.0558,265785.0],["1990-06-22",4.0558,4.1138,4.0365,4.0558,270133.0],["1990-06-25",4.0365,4.0558,3.9979,3.9979,97995.0],["1990-06-26",4.0172,4.0172,3.9786,3.9786,1348078.0],["1990-06-27",3.9786,3.9979,3.9593,3.9786,149460.0],["1990-06-28",3.9786,3.9979,3.9786,3.9786,46178.0],["1990-06-29",3.9979,4.0365,3.9786,4.0365,453433.0],["1990-07-02",4.0365,4.0558,4.0172,4.0365,182595.0],["1990-07-03",4.0558,4.0751,4.0172,4.0558,273775.0],["1990-07-05",4.0365,4.0365,3.9786,3.9979,389160.0],["1990-07-06",3.9979,4.0172,3.9786,4.0172,470235.0],["1990-07-09",4.0172,4.0365,4.0172,4.0365,104458.0],["1990-07-10",4.0365,4.0558,4.0172,4.0365,645428.0],["1990-07-11",4.0558,4.0945,4.0365,4.0751,398795.0],["1990-07-12",4.0558,4.0945,4.0365,4.0945,294103.0],["1990-07-13",4.0945,4.1331,4.0751,4.0751,369538.0],["1990-07-16",4.0751,4.0945,4.0558,4.0945,159918.0],["1990-07-17",4.1138,4.1331,4.0945,4.1138,190468.0],["1990-07-18",4.0945,4.0945,4.0751,4.0945,138063.0],["1990-07-19",4.0945,4.1138,4.0751,4.1138,148638.0],["1990-07-20",4.0945,4.1138,4.0945,4.0945,245223.0],["1990-07-23",4.0945,4.1138,4.0558,4.0751,169200.0],["1990-07-24",4.1138,4.1524,4.0945,4.1331,337460.0],["1990-07-25",4.1524,4.249,4.1331,4.249,335698.0],["1990-07-26",4.249,4.3069,4.249,4.3069,231945.0],["1990-07-27",4.2876,4.3069,4.249,4.3069,193758.0],["1990-07-30",4.3069,4.3069,4.2683,4.3069,348975.0],["1990-07-31",4.3069,4.4421,4.3069,4.4421,527223.0],["1990-08-01",4.4228,4.5773,4.4228,4.5773,1152205.0],["1990-08-02",4.5,4.558,4.5,4.5387,999808.0],["1990-08-03",4.5194,4.5194,4.4228,4.4421,365543.0],["1990-08-06",4.4035,4.4035,4.249,4.2876,712403.0],["1990-08-07",4.3069,4.3455,4.249,4.249,723448.0],["1990-08-08",4.2683,4.3455,4.2683,4.3455,319248.0],["1990-08-09",4.3262,4.3842,4.3262,4.3648,406315.0],["1990-08-10",4.3455,4.4807,4.3455,4.4228,667518.0],["1990-08-13",4.4035,4.4807,4.3842,4.4614,227245.0],["1990-08-14",4.4614,4.4807,4.4421,4.4614,93413.0],["1990-08-15",4.4421,4.4614,4.4228,4.4421,286348.0],["1990-08-16",4.4421,4.4614,4.4035,4.4421,233120.0],["1990-08-17",4.4035,4.4035,4.3262,4.3648,233590.0],["1990-08-20",4.3262,4.4035,4.3069,4.4035,347448.0],["1990-08-21",4.4035,4.4228,4.3262,4.3842,945993.0],["1990-08-22",4.3648,4.3842,4.3069,4.3262,542850.0],["1990-08-23",4.1717,4.191,4.0558,4.0558,398678.0],["1990-08-24",4.0751,4.0751,3.9593,4.0365,400793.0],["1990-08-27",4.0945,4.1524,4.0945,4.1331,218315.0],["1990-08-28",4.1331,4.1717,4.1331,4.1524,244400.0],["1990-08-29",4.1524,4.2103,4.1524,4.2103,344628.0],["1990-08-30",4.2103,4.2103,4.1331,4.1331,293868.0],["1990-08-31",4.1331,4.191,4.1331,4.191,156393.0],["1990-09-04",4.1717,4.2296,4.1524,4.2296,424058.0],["1990-09-05",4.2103,4.249,4.191,4.249,222545.0],["1990-09-06",4.2296,4.2683,4.2296,4.249,447440.0],["1990-09-07",4.249,4.2683,4.2296,4.249,72850.0],["1990-09-10",4.2683,4.2683,4.249,4.2683,348975.0],["1990-09-11",4.2876,4.3069,4.2683,4.3069,182243.0],["1990-09-12",4.3069,4.3262,4.2876,4.3262,706645.0],["1990-09-13",4.3262,4.3262,4.2876,4.2876,969610.0],["1990-09-14",4.2593,4.279,4.2201,4.2593,712520.0],["1990-09-17",4.2397,4.2397,4.2004,4.2201,263318.0],["1990-09-18",4.1808,4.2004,4.1416,4.1612,197753.0],["1990-09-19",4.1612,4.1808,4.1416,4.1612,247220.0],["1990-09-20",4.1416,4.1808,4.1416,4.1612,180480.0],["1990-09-21",4.1808,4.2004,4.1416,4.2004,386575.0],["1990-09-24",4.1808,4.2004,4.1612,4.1612,391275.0],["1990-09-25",4.1612,4.1808,4.1416,4.1612,200573.0],["1990-09-26",4.2004,4.2201,4.1612,4.2201,258853.0],["1990-09-27",4.2397,4.2397,4.1808,4.2004,379525.0],["1990-09-28",4.1808,4.2201,4.1219,4.2004,461893.0],["1990-10-01",4.2397,4.436,4.2397,4.4163,308438.0],["1990-10-02",4.4556,4.4949,4.4163,4.4163,257090.0],["1990-10-03",4.4556,4.4949,4.3967,4.4163,164383.0],["1990-10-04",4.4164,4.4949,4.3967,4.4949,178718.0],["1990-10-05",4.4556,4.5145,4.4556,4.4949,207270.0],["1990-10-08",4.4752,4.5537,4.4752,4.5341,104693.0],["1990-10-09",4.5145,4.5145,4.4949,4.4949,79548.0],["1990-10-10",4.4752,4.4949,4.4556,4.4752,366600.0],["1990-10-11",4.4752,4.4949,4.436,4.4752,143820.0],["1990-10-12",4.4752,4.593,4.4752,4.593,442153.0],["1990-10-15",4.593,4.6323,4.5145,4.6126,392920.0],["1990-10-16",4.6126,4.6715,4.6126,4.6715,491503.0],["1990-10-17",4.6519,4.6715,4.593,4.593,455900.0],["1990-10-18",4.593,4.6323,4.4949,4.5145,1226583.0],["1990-10-19",4.5145,4.5341,4.3771,4.4556,354733.0],["1990-10-22",4.436,4.5537,4.436,4.5537,294220.0],["1990-10-23",4.5734,4.5734,4.5341,4.5537,195873.0],["1990-10-24",4.5341,4.6126,4.5341,4.6126,293280.0],["1990-10-25",4.6323,4.6323,4.5145,4.5145,222545.0],["1990-10-26",4.5145,4.5145,4.4556,4.4556,177308.0],["1990-10-29",4.4556,4.4949,4.436,4.4752,173665.0],["1990-10-30",4.4949,4.593,4.4949,4.593,843180.0],["1990-10-31",4.593,4.6323,4.5734,4.5734,320305.0],["1990-11-01",4.5734,4.6323,4.5734,4.6323,518528.0],["1990-11-02",4.6126,4.6519,4.6126,4.6323,332055.0],["1990-11-05",4.6126,4.6323,4.5537,4.6126,408900.0],["1990-11-06",4.6126,4.6126,4.5145,4.5145,216553.0],["1990-11-07",4.4752,4.5145,4.436,4.4556,268253.0],["1990-11-08",4.4752,4.5537,4.4752,4.5145,270955.0],["1990-11-09",4.5537,4.593,4.5341,4.593,214203.0],["1990-11-12",4.593,4.6323,4.5734,4.6126,284115.0],["1990-11-13",4.6323,4.6323,4.4949,4.5145,545318.0],["1990-11-14",4.5145,4.5341,4.3575,4.436,484570.0],["1990-11-15",4.4556,4.4949,4.4163,4.4556,269193.0],["1990-11-16",4.4556,4.4752,4.436,4.4752,439803.0],["1990-11-19",4.4752,4.4949,4.4556,4.4949,153103.0],["1990-11-20",4.4752,4.4949,4.436,4.4949,204803.0],["1990-11-21",4.4556,4.4949,4.4164,4.4949,205625.0],["1990-11-23",4.4949,4.4949,4.4752,4.4752,90710.0],["1990-11-26",4.4556,4.4949,4.436,4.4949,115855.0],["1990-11-27",4.4949,4.5145,4.436,4.5145,150635.0],["1990-11-28",4.5145,4.5537,4.5145,4.5341,372123.0],["1990-11-29",4.5341,4.5537,4.4949,4.5145,288228.0],["1990-11-30",4.5734,4.6323,4.5341,4.6323,303033.0],["1990-12-03",4.593,4.6323,4.593,4.6323,123728.0],["1990-12-04",4.6519,4.7108,4.6323,4.6911,317720.0],["1990-12-05",4.6911,4.7108,4.6715,4.7108,251920.0],["1990-12-06",4.75,4.75,4.6323,4.6715,551780.0],["1990-12-07",4.6519,4.6519,4.5341,4.6323,314548.0],["1990-12-10",4.6323,4.6519,4.5734,4.6323,93648.0],["1990-12-11",4.6126,4.6323,4.593,4.593,569758.0],["1990-12-12",4.6126,4.6715,4.6126,4.6519,1336210.0],["1990-12-13",4.6431,4.6431,4.5634,4.5833,439450.0],["1990-12-14",4.5833,4.5833,4.5036,4.5435,272483.0],["1990-12-17",4.5236,4.5435,4.4837,4.5236,241110.0],["1990-12-18",4.5036,4.6033,4.5036,4.6033,296688.0],["1990-12-19",4.6033,4.6431,4.6033,4.6431,199515.0],["1990-12-20",4.6232,4.6232,4.5634,4.6232,161328.0],["1990-12-21",4.6232,4.6232,4.5036,4.5435,504898.0],["1990-12-24",4.5236,4.5236,4.4837,4.5036,323478.0],["1990-12-26",4.5236,4.5236,4.5036,4.5236,133715.0],["1990-12-27",4.5236,4.5435,4.4837,4.4837,130073.0],["1990-12-28",4.4438,4.4837,4.4239,4.4638,432635.0],["1990-12-31",4.4638,4.5236,4.4638,4.5036,246163.0],["1991-01-02",4.5435,4.5634,4.5036,4.5036,231475.0],["1991-01-03",4.5036,4.5236,4.4837,4.4837,278005.0],["1991-01-04",4.4837,4.4837,4.4438,4.4837,146640.0],["1991-01-07",4.4638,4.4837,4.4239,4.4438,148638.0],["1991-01-08",4.4438,4.5435,4.4438,4.5435,217140.0],["1991-01-09",4.5634,4.5833,4.4638,4.4638,216435.0],["1991-01-10",4.4837,4.5435,4.4837,4.5435,123845.0],["1991-01-11",4.5435,4.5435,4.5036,4.5236,89065.0],["1991-01-14",4.5036,4.5236,4.4638,4.4837,253918.0],["1991-01-15",4.4638,4.4638,4.4438,4.4438,234883.0],["1991-01-16",4.4638,4.4837,4.4239,4.4438,341103.0],["1991-01-17",4.5036,4.6033,4.4837,4.5236,286230.0],["1991-01-18",4.5236,4.6232,4.5236,4.6232,232415.0],["1991-01-21",4.5833,4.6033,4.5634,4.5833,165675.0],["1991-01-22",4.5833,4.6232,4.5634,4.5833,112918.0],["1991-01-23",4.6033,4.6033,4.5435,4.5833,186473.0],["1991-01-24",4.5833,4.6033,4.5634,4.5634,166733.0],["1991-01-25",4.5833,4.6232,4.5833,4.6033,202453.0],["1991-01-28",4.5833,4.6033,4.5634,4.5833,160035.0],["1991-01-29",4.5634,4.5634,4.5236,4.5236,108335.0],["1991-01-30",4.5236,4.5435,4.4837,4.5036,272483.0],["1991-01-31",4.5036,4.5236,4.4638,4.5036,823205.0],["1991-02-01",4.5036,4.5435,4.4837,4.4837,309143.0],["1991-02-04",4.4837,4.5435,4.4638,4.5435,311023.0],["1991-02-05",4.5236,4.6232,4.5236,4.6033,566233.0],["1991-02-06",4.6033,4.6431,4.5833,4.6033,495498.0],["1991-02-07",4.6232,4.6431,4.5435,4.5833,623338.0],["1991-02-08",4.5634,4.6431,4.5634,4.6431,255328.0],["1991-02-11",4.6431,4.7029,4.6232,4.7029,296805.0],["1991-02-12",4.683,4.7428,4.683,4.683,200808.0],["1991-02-13",4.663,4.7029,4.6431,4.683,437218.0],["1991-02-14",4.7029,4.7627,4.6431,4.6431,261085.0],["1991-02-15",4.6431,4.7428,4.6431,4.7428,427818.0],["1991-02-19",4.7228,4.7428,4.7228,4.7428,201983.0],["1991-02-20",4.7627,4.7627,4.7228,4.7627,117500.0],["1991-02-21",4.7428,4.7826,4.7428,4.7627,208915.0],["1991-02-22",4.7428,4.8025,4.7428,4.7826,208915.0],["1991-02-25",4.8424,4.8623,4.8025,4.8225,251215.0],["1991-02-26",4.8025,4.8225,4.7228,4.7228,200808.0],["1991-02-27",4.7228,4.7428,4.7029,4.7228,202335.0],["1991-02-28",4.7029,4.7228,4.6431,4.683,140765.0],["1991-03-01",4.683,4.7029,4.6232,4.663,140883.0],["1991-03-04",4.6431,4.663,4.5833,4.5833,221135.0],["1991-03-05",4.5634,4.6431,4.5634,4.6033,213968.0],["1991-03-06",4.5833,4.663,4.5236,4.5435,922493.0],["1991-03-07",4.5435,4.5634,4.5236,4.5236,207858.0],["1991-03-08",4.5036,4.5036,4.4239,4.4638,777498.0],["1991-03-11",4.5036,4.5634,4.5036,4.5634,895703.0],["1991-03-12",4.5435,4.6431,4.5435,4.6431,366013.0],["1991-03-13",4.618,4.6383,4.537,4.5572,532628.0],["1991-03-14",4.5572,4.5978,4.537,4.537,610648.0],["1991-03-15",4.5775,4.6383,4.5572,4.618,427818.0],["1991-03-18",4.618,4.6383,4.5572,4.5572,156510.0],["1991-03-19",4.5572,4.618,4.537,4.618,1447130.0],["1991-03-20",4.5978,4.618,4.5775,4.618,184005.0],["1991-03-21",4.5977,4.6383,4.5977,4.5977,127488.0],["1991-03-22",4.5978,4.6585,4.5978,4.6383,167085.0],["1991-03-25",4.6585,4.7193,4.6383,4.7193,214085.0],["1991-03-26",4.7395,4.78,4.6788,4.7598,248395.0],["1991-03-27",4.7598,4.78,4.6788,4.6788,179658.0],["1991-03-28",4.699,4.7395,4.6788,4.699,220195.0],["1991-04-01",4.6788,4.699,4.618,4.618,217728.0],["1991-04-02",4.6383,4.699,4.6383,4.6788,278828.0],["1991-04-03",4.6788,4.699,4.6383,4.6585,183300.0],["1991-04-04",4.6383,4.6788,4.5978,4.6383,343923.0],["1991-04-05",4.6788,4.6788,4.5775,4.5977,284820.0],["1991-04-08",4.618,4.6585,4.5775,4.6585,305970.0],["1991-04-09",4.6585,4.6788,4.6383,4.6788,252743.0],["1991-04-10",4.6788,4.7395,4.6788,4.7395,249100.0],["1991-04-11",4.7395,4.8205,4.7193,4.8003,194345.0],["1991-04-12",4.8206,4.8408,4.8003,4.8408,118205.0],["1991-04-15",4.8611,4.8813,4.8408,4.8611,375765.0],["1991-04-16",4.8813,4.9016,4.8611,4.9016,266490.0],["1991-04-17",4.8813,4.9218,4.8611,4.9016,217375.0],["1991-04-18",4.8813,4.9016,4.7598,4.78,317250.0],["1991-04-19",4.78,4.78,4.7193,4.7193,154395.0],["1991-04-22",4.7395,4.7395,4.6585,4.6585,329588.0],["1991-04-23",4.6585,4.6585,4.5978,4.6383,183065.0],["1991-04-24",4.618,4.699,4.618,4.6585,262260.0],["1991-04-25",4.6585,4.699,4.6383,4.699,149695.0],["1991-04-26",4.6383,4.7193,4.6383,4.699,101285.0],["1991-04-29",4.699,4.7193,4.5572,4.5572,135360.0],["1991-04-30",4.6383,4.6788,4.5572,4.6788,632738.0],["1991-05-01",4.7193,4.8003,4.699,4.78,184240.0],["1991-05-02",4.8003,4.8205,4.699,4.699,186590.0],["1991-05-03",4.699,4.7598,4.699,4.7395,131600.0],["1991-05-06",4.7598,4.78,4.6788,4.7193,106220.0],["1991-05-07",4.7193,4.7598,4.699,4.699,91885.0],["1991-05-08",4.699,4.78,4.699,4.78,157333.0],["1991-05-09",4.8205,4.8205,4.7598,4.8003,172373.0],["1991-05-10",4.78,4.8003,4.6788,4.699,121965.0],["1991-05-13",4.7395,4.7395,4.6383,4.6383,183888.0],["1991-05-14",4.6585,4.6585,4.5775,4.5977,291165.0],["1991-05-15",4.5775,4.618,4.5775,4.5775,168730.0],["1991-05-16",4.618,4.6383,4.5775,4.6383,176133.0],["1991-05-17",4.6383,4.6788,4.618,4.6585,109628.0],["1991-05-20",4.6383,4.6585,4.6383,4.6585,59103.0],["1991-05-21",4.6585,4.6788,4.6383,4.6788,92590.0],["1991-05-22",4.6585,4.7193,4.6585,4.7193,264845.0],["1991-05-23",4.7193,4.7395,4.6585,4.6585,155453.0],["1991-05-24",4.6585,4.7193,4.6585,4.6788,61570.0],["1991-05-28",4.6788,4.6788,4.618,4.6383,166615.0],["1991-05-29",4.618,4.6585,4.5978,4.6383,165440.0],["1991-05-30",4.618,4.6383,4.618,4.6383,241110.0],["1991-05-31",4.6585,4.6788,4.6383,4.6788,148873.0],["1991-06-03",4.6788,4.699,4.6585,4.699,279180.0],["1991-06-04",4.699,4.7193,4.6585,4.699,142880.0],["1991-06-05",4.699,4.7193,4.6788,4.699,166380.0],["1991-06-06",4.7193,4.7193,4.6788,4.7193,165205.0],["1991-06-07",4.6788,4.6788,4.6383,4.6585,303738.0],["1991-06-10",4.6585,4.6788,4.6383,4.6585,92355.0],["1991-06-11",4.699,4.7193,4.6788,4.7193,383755.0],["1991-06-12",4.7193,4.7193,4.6788,4.699,252625.0],["1991-06-13",4.6941,4.7147,4.6735,4.7147,758933.0],["1991-06-14",4.7147,4.7558,4.7147,4.7147,481398.0],["1991-06-17",4.7558,4.7558,4.7147,4.7147,76963.0],["1991-06-18",4.7353,4.7353,4.6941,4.6941,124550.0],["1991-06-19",4.6735,4.6941,4.6117,4.6529,145465.0],["1991-06-20",4.6529,4.7147,4.6323,4.7147,234413.0],["1991-06-21",4.6941,4.7353,4.6941,4.7147,201043.0],["1991-06-24",4.7558,4.7558,4.6941,4.7147,153808.0],["1991-06-25",4.7147,4.7353,4.6941,4.7353,106925.0],["1991-06-26",4.7147,4.7764,4.6941,4.7147,186708.0],["1991-06-27",4.7147,4.7558,4.7147,4.7353,270368.0],["1991-06-28",4.7147,4.7147,4.6529,4.6941,276948.0],["1991-07-01",4.6941,4.7764,4.6941,4.7764,213498.0],["1991-07-02",4.7558,4.8382,4.7558,4.8176,123140.0],["1991-07-03",4.7353,4.7558,4.7147,4.7147,127958.0],["1991-07-05",4.6735,4.7353,4.6529,4.7353,91415.0],["1991-07-08",4.6941,4.7558,4.6529,4.6735,247338.0],["1991-07-09",4.7764,4.7764,4.7147,4.7147,146523.0],["1991-07-10",4.7353,4.7558,4.6941,4.6941,123845.0],["1991-07-11",4.7147,4.7147,4.6735,4.7147,170140.0],["1991-07-12",4.7147,4.7764,4.6941,4.7558,135008.0],["1991-07-15",4.7353,4.7558,4.7147,4.7353,120673.0],["1991-07-16",4.7353,4.7558,4.7147,4.7353,125725.0],["1991-07-17",4.7147,4.7558,4.6735,4.6735,194815.0],["1991-07-18",4.6941,4.7353,4.6735,4.7147,133363.0],["1991-07-19",4.7558,4.7764,4.7558,4.7558,125725.0],["1991-07-22",4.7764,4.797,4.7353,4.7764,67210.0],["1991-07-23",4.7764,4.8382,4.7764,4.8176,353323.0],["1991-07-24",4.8176,4.8382,4.8176,4.8382,148638.0],["1991-07-25",4.8382,4.8382,4.8176,4.8382,71910.0],["1991-07-26",4.8176,4.8794,4.8176,4.8588,159918.0],["1991-07-29",4.8588,4.9206,4.8588,4.9206,144760.0],["1991-07-30",4.9206,4.9411,4.9,4.9206,237938.0],["1991-07-31",4.9,4.9206,4.8588,4.9206,154278.0],["1991-08-01",4.9205,4.9205,4.8176,4.8382,520408.0],["1991-08-02",4.8588,4.8794,4.8176,4.8588,247690.0],["1991-08-05",4.8588,4.9,4.8382,4.8794,598310.0],["1991-08-06",4.8794,5.0029,4.8794,5.0029,396093.0],["1991-08-07",4.9823,5.0029,4.9206,4.9617,208915.0],["1991-08-08",4.9617,5.0235,4.9411,4.9617,431108.0],["1991-08-09",4.9411,4.9617,4.9206,4.9206,180950.0],["1991-08-12",4.9,4.9206,4.8794,4.9,69678.0],["1991-08-13",4.9,4.9411,4.8588,4.9206,203158.0],["1991-08-14",4.9411,4.9617,4.9,4.9206,160740.0],["1991-08-15",4.9,4.9411,4.8794,4.9,183183.0],["1991-08-16",4.9,4.9,4.8382,4.8794,144643.0],["1991-08-19",4.7764,4.8588,4.7764,4.8176,194933.0],["1991-08-20",4.8382,4.9,4.8176,4.8588,126548.0],["1991-08-21",4.9,4.9823,4.9,4.9823,182008.0],["1991-08-22",5.0029,5.0441,4.9823,5.0441,383168.0],["1991-08-23",5.0029,5.0647,5.0029,5.0647,309025.0],["1991-08-26",5.0647,5.0647,5.0235,5.0441,226658.0],["1991-08-27",5.0235,5.0441,4.9617,5.0029,130895.0],["1991-08-28",5.0029,5.0441,5.0029,5.0441,155335.0],["1991-08-29",5.0441,5.0647,5.0029,5.0647,198928.0],["1991-08-30",5.0441,5.0647,5.0029,5.0235,248043.0],["1991-09-03",5.0441,5.0647,5.0235,5.0235,252625.0],["1991-09-04",5.0235,5.0441,5.0029,5.0029,121848.0],["1991-09-05",5.0235,5.0235,4.9617,4.9823,125020.0],["1991-09-06",4.9823,5.0441,4.9411,5.0235,411955.0],["1991-09-09",5.0235,5.0853,5.0235,5.0647,81663.0],["1991-09-10",5.1058,5.1058,5.0441,5.0647,240523.0],["1991-09-11",5.0441,5.0647,5.0441,5.0647,45943.0],["1991-09-12",5.0647,5.0647,5.0441,5.0441,366365.0],["1991-09-13",5.0809,5.0809,4.9972,5.0391,673275.0],["1991-09-16",5.0182,5.0809,5.0182,5.06,619578.0],["1991-09-17",5.06,5.0809,5.0391,5.0391,97995.0],["1991-09-18",5.06,5.0809,5.0391,5.0809,52875.0],["1991-09-19",5.1018,5.1018,5.06,5.0809,119380.0],["1991-09-20",5.06,5.1227,5.06,5.1227,337578.0],["1991-09-23",5.1018,5.1436,5.1018,5.1227,117500.0],["1991-09-24",5.1436,5.2272,5.1227,5.2272,286465.0],["1991-09-25",5.2272,5.2482,5.2063,5.2482,151693.0],["1991-09-26",5.2482,5.2482,5.2272,5.2272,426290.0],["1991-09-27",5.2481,5.2691,5.1645,5.2063,214555.0],["1991-09-30",5.2272,5.3318,5.2063,5.3318,210325.0],["1991-10-01",5.3109,5.3527,5.3109,5.3527,309965.0],["1991-10-02",5.3527,5.3945,5.3109,5.3318,267195.0],["1991-10-03",5.3109,5.3318,5.2691,5.29,87655.0],["1991-10-04",5.29,5.3527,5.2691,5.3318,146288.0],["1991-10-07",5.3318,5.3945,5.3109,5.3945,149460.0],["1991-10-08",5.3945,5.3945,5.3527,5.3736,417478.0],["1991-10-09",5.3527,5.3736,5.3109,5.3318,157803.0],["1991-10-10",5.3318,5.3527,5.29,5.3527,301270.0],["1991-10-11",5.3527,5.3945,5.3318,5.3945,159213.0],["1991-10-14",5.3736,5.4363,5.3736,5.4154,134303.0],["1991-10-15",5.4154,5.4781,5.4154,5.4781,226658.0],["1991-10-16",5.4781,5.4781,5.4363,5.4363,163678.0],["1991-10-17",5.4363,5.4363,5.3527,5.3945,308320.0],["1991-10-18",5.3945,5.4363,5.3736,5.4154,327590.0],["1991-10-21",5.3945,5.4154,5.3318,5.3527,200925.0],["1991-10-22",5.3318,5.3527,5.3109,5.3318,228773.0],["1991-10-23",5.3527,5.3736,5.3109,5.3527,131600.0],["1991-10-24",5.3527,5.3945,5.3109,5.3736,87655.0],["1991-10-25",5.3527,5.4154,5.3527,5.3945,60043.0],["1991-10-28",5.3945,5.4991,5.3736,5.4781,258500.0],["1991-10-29",5.4991,5.4991,5.4154,5.4363,267665.0],["1991-10-30",5.4363,5.4572,5.4154,5.4572,197753.0],["1991-10-31",5.4572,5.4991,5.3945,5.4363,387633.0],["1991-11-01",5.4154,5.4781,5.3736,5.4781,262848.0],["1991-11-04",5.4781,5.4991,5.4363,5.4572,161445.0],["1991-11-05",5.4572,5.4572,5.3736,5.3736,151223.0],["1991-11-06",5.3945,5.4363,5.3736,5.4363,150753.0],["1991-11-07",5.4782,5.52,5.4363,5.52,239818.0],["1991-11-08",5.52,5.5827,5.52,5.5618,248160.0],["1991-11-11",5.5618,5.5827,5.5409,5.5827,157450.0],["1991-11-12",5.5827,5.6454,5.5827,5.6245,212440.0],["1991-11-13",5.6245,5.7081,5.5827,5.7081,227245.0],["1991-11-14",5.6872,5.7291,5.6663,5.7081,289990.0],["1991-11-15",5.7081,5.7081,5.6245,5.6245,200455.0],["1991-11-18",5.6454,5.6872,5.5618,5.6872,224308.0],["1991-11-19",5.6663,5.6663,5.5409,5.5827,137240.0],["1991-11-20",5.6036,5.7291,5.5618,5.6245,114798.0],["1991-11-21",5.6036,5.6454,5.5618,5.6245,240405.0],["1991-11-22",5.6454,5.6454,5.52,5.5409,405375.0],["1991-11-25",5.5409,5.5409,5.4991,5.4991,142293.0],["1991-11-26",5.4991,5.4991,5.4363,5.4781,224425.0],["1991-11-27",5.4572,5.5827,5.4154,5.5827,767275.0],["1991-11-29",5.5827,5.6454,5.5827,5.6036,501020.0],["1991-12-02",5.6036,5.7081,5.5618,5.6663,259793.0],["1991-12-03",5.6872,5.7081,5.6663,5.6872,282940.0],["1991-12-04",5.6872,5.6872,5.6245,5.6872,132893.0],["1991-12-05",5.6663,5.7081,5.6454,5.6872,246398.0],["1991-12-06",5.6872,5.7918,5.6872,5.7918,222310.0],["1991-12-09",5.7918,5.9172,5.7709,5.8545,805345.0],["1991-12-10",5.7918,5.8336,5.7709,5.7709,197518.0],["1991-12-11",5.7291,5.75,5.7081,5.7291,425820.0],["1991-12-12",5.724,5.8088,5.6816,5.724,964205.0],["1991-12-13",5.724,5.724,5.5968,5.618,944348.0],["1991-12-16",5.6392,5.6604,5.5544,5.5968,138768.0],["1991-12-17",5.5544,5.5756,5.5332,5.5332,555305.0],["1991-12-18",5.5332,5.5332,5.4908,5.512,227480.0],["1991-12-19",5.4908,5.5544,5.4696,5.512,394330.0],["1991-12-20",5.5968,5.6816,5.5332,5.6604,588910.0],["1991-12-23",5.6816,5.8088,5.6604,5.7876,264023.0],["1991-12-24",5.7876,5.83,5.7876,5.7876,184475.0],["1991-12-26",5.7876,5.83,5.7664,5.8088,78490.0],["1991-12-27",5.8512,5.8512,5.7876,5.83,68973.0],["1991-12-30",5.8512,5.9148,5.8512,5.8936,193640.0],["1991-12-31",5.8512,5.8936,5.7664,5.8936,219608.0],["1992-01-02",5.8936,5.936,5.8724,5.8936,275420.0],["1992-01-03",5.8936,5.9784,5.8512,5.9784,250158.0],["1992-01-06",5.9572,5.9784,5.9148,5.936,164970.0],["1992-01-07",5.9148,5.936,5.9148,5.936,300565.0],["1992-01-08",5.8936,5.9148,5.8724,5.8936,229478.0],["1992-01-09",5.8936,5.8936,5.83,5.83,300448.0],["1992-01-10",5.8088,5.83,5.724,5.7452,243813.0],["1992-01-13",5.7452,5.7664,5.6604,5.6604,339223.0],["1992-01-14",5.6604,5.7452,5.6604,5.724,398208.0],["1992-01-15",5.724,5.7876,5.6604,5.7028,246750.0],["1992-01-16",5.6816,5.7028,5.5544,5.5756,204333.0],["1992-01-17",5.512,5.512,5.4484,5.4696,372945.0],["1992-01-20",5.4908,5.5332,5.4696,5.512,319483.0],["1992-01-21",5.512,5.5544,5.4908,5.5544,136770.0],["1992-01-22",5.5544,5.6816,5.5332,5.6816,205390.0],["1992-01-23",5.6816,5.6816,5.5332,5.5756,192230.0],["1992-01-24",5.5756,5.6816,5.5756,5.6604,224543.0],["1992-01-27",5.6392,5.7028,5.6392,5.6604,270015.0],["1992-01-28",5.618,5.6392,5.5968,5.618,179305.0],["1992-01-29",5.6392,5.6392,5.512,5.5332,408078.0],["1992-01-30",5.512,5.5544,5.4908,5.4908,213615.0],["1992-01-31",5.4908,5.5332,5.4908,5.4908,215143.0],["1992-02-03",5.4908,5.4908,5.406,5.4272,156158.0],["1992-02-04",5.4272,5.4484,5.3636,5.3636,277653.0],["1992-02-05",5.3848,5.4908,5.3212,5.4484,315723.0],["1992-02-06",5.4272,5.4908,5.4272,5.4908,178600.0],["1992-02-07",5.4696,5.512,5.3636,5.3848,267430.0],["1992-02-10",5.3848,5.4696,5.3848,5.4696,211735.0],["1992-02-11",5.4484,5.5332,5.4484,5.5332,156745.0],["1992-02-12",5.5332,5.5544,5.4908,5.5332,153338.0],["1992-02-13",5.512,5.5544,5.4908,5.512,379290.0],["1992-02-14",5.4908,5.4908,5.4484,5.4696,154160.0],["1992-02-18",5.4484,5.4484,5.406,5.406,251333.0],["1992-02-19",5.4272,5.4272,5.3,5.3212,231358.0],["1992-02-20",5.3424,5.3848,5.3424,5.3848,141705.0],["1992-02-21",5.3636,5.3848,5.3,5.3,227480.0],["1992-02-24",5.2576,5.3636,5.2364,5.3636,229478.0],["1992-02-25",5.3636,5.3848,5.3212,5.3636,154748.0],["1992-02-26",5.3636,5.406,5.3424,5.406,180480.0],["1992-02-27",5.3848,5.406,5.3636,5.3848,210090.0],["1992-02-28",5.3848,5.406,5.3636,5.3848,144525.0],["1992-03-02",5.406,5.4484,5.3848,5.406,99288.0],["1992-03-03",5.3848,5.406,5.3636,5.3848,227480.0],["1992-03-04",5.406,5.406,5.3212,5.3424,246163.0],["1992-03-05",5.3424,5.3636,5.2788,5.2788,236058.0],["1992-03-06",5.2576,5.2788,5.2364,5.2576,310788.0],["1992-03-09",5.2576,5.2788,5.2152,5.2576,160505.0],["1992-03-10",5.2788,5.3636,5.2788,5.3212,570933.0],["1992-03-11",5.3,5.3212,5.2152,5.2364,225248.0],["1992-03-12",5.2576,5.2576,5.2152,5.2576,200220.0],["1992-03-13",5.2567,5.2567,5.2136,5.2136,146875.0],["1992-03-16",5.2567,5.2998,5.2352,5.2998,666343.0],["1992-03-17",5.2998,5.3644,5.2998,5.3429,640140.0],["1992-03-18",5.3429,5.3644,5.2783,5.2998,334523.0],["1992-03-19",5.2998,5.3213,5.2567,5.2783,251450.0],["1992-03-20",5.2783,5.3644,5.2783,5.3644,692310.0],["1992-03-23",5.3644,5.3644,5.2998,5.3213,160505.0],["1992-03-24",5.3644,5.3644,5.3213,5.3429,108100.0],["1992-03-25",5.3213,5.3213,5.2567,5.2567,154630.0],["1992-03-26",5.2782,5.3213,5.2352,5.2352,172373.0],["1992-03-27",5.2352,5.2998,5.2352,5.2567,113975.0],["1992-03-30",5.2567,5.3213,5.2567,5.2998,103988.0],["1992-03-31",5.2998,5.3429,5.2783,5.3213,150283.0],["1992-04-01",5.3213,5.386,5.2998,5.3644,262025.0],["1992-04-02",5.3644,5.4075,5.3429,5.3644,103518.0],["1992-04-03",5.3429,5.4075,5.3429,5.4075,170493.0],["1992-04-06",5.386,5.4075,5.3644,5.386,289050.0],["1992-04-07",5.3644,5.3644,5.2136,5.2998,241698.0],["1992-04-08",5.2998,5.3213,5.2567,5.2998,559065.0],["1992-04-09",5.3213,5.4075,5.2998,5.3644,291988.0],["1992-04-10",5.4075,5.4937,5.4075,5.4721,213145.0],["1992-04-13",5.4937,5.4937,5.4291,5.4506,230888.0],["1992-04-14",5.4291,5.4937,5.4291,5.4937,274245.0],["1992-04-15",5.5152,5.6014,5.5152,5.6014,170845.0],["1992-04-16",5.623,5.666,5.6014,5.666,247808.0],["1992-04-20",5.6014,5.6445,5.6014,5.6445,222663.0],["1992-04-21",5.623,5.666,5.623,5.666,204685.0],["1992-04-22",5.6445,5.6876,5.6445,5.6876,263905.0],["1992-04-23",5.6876,5.7307,5.666,5.7307,190703.0],["1992-04-24",5.7307,5.7953,5.7307,5.7738,289285.0],["1992-04-27",5.7738,5.7738,5.6876,5.7307,154865.0],["1992-04-28",5.7522,5.8168,5.7307,5.8168,248748.0],["1992-04-29",5.7738,5.7953,5.7307,5.7738,167555.0],["1992-04-30",5.7738,5.8384,5.7522,5.8384,598193.0],["1992-05-01",5.8168,5.8599,5.7953,5.8168,350855.0],["1992-05-04",5.8168,5.8384,5.7953,5.8384,166380.0],["1992-05-05",5.8384,5.8384,5.7953,5.8384,528280.0],["1992-05-06",5.8384,5.8815,5.8169,5.8599,401145.0],["1992-05-07",5.8599,5.8599,5.8384,5.8599,243930.0],["1992-05-08",5.8599,5.8599,5.8384,5.8599,90475.0],["1992-05-11",5.8599,5.8815,5.8384,5.8815,136418.0],["1992-05-12",5.8815,5.8815,5.8384,5.8599,167438.0],["1992-05-13",5.8815,5.8815,5.8384,5.8599,147228.0],["1992-05-14",5.8599,5.8599,5.7738,5.7953,190115.0],["1992-05-15",5.7953,5.8169,5.7307,5.7522,271778.0],["1992-05-18",5.7738,5.7738,5.7522,5.7738,83425.0],["1992-05-19",5.7738,5.903,5.7522,5.903,337578.0],["1992-05-20",5.903,5.903,5.7953,5.8168,654123.0],["1992-05-21",5.8168,5.8168,5.7522,5.7953,137240.0],["1992-05-22",5.7953,5.8384,5.7522,5.7522,226775.0],["1992-05-26",5.7091,5.7091,5.6445,5.6445,235353.0],["1992-05-27",5.6445,5.666,5.623,5.623,600543.0],["1992-05-28",5.6445,5.7091,5.623,5.6876,352148.0],["1992-05-29",5.6876,5.7522,5.6445,5.666,326180.0],["1992-06-01",5.666,5.6876,5.6445,5.6445,289990.0],["1992-06-02",5.6445,5.666,5.5368,5.5368,712873.0],["1992-06-03",5.5583,5.5799,5.5368,5.5583,503488.0],["1992-06-04",5.5583,5.5583,5.4721,5.5152,328413.0],["1992-06-05",5.4937,5.4937,5.386,5.386,551780.0],["1992-06-08",5.4075,5.4506,5.3429,5.4506,524403.0],["1992-06-09",5.4291,5.4506,5.386,5.386,472468.0],["1992-06-10",5.4075,5.4937,5.386,5.4075,887948.0],["1992-06-11",5.4075,5.4721,5.386,5.4721,397385.0],["1992-06-12",5.515,5.515,5.4494,5.4494,621340.0],["1992-06-15",5.4056,5.4932,5.4056,5.4932,665403.0],["1992-06-16",5.4713,5.4932,5.4275,5.4713,147463.0],["1992-06-17",5.4275,5.4494,5.3837,5.4494,171550.0],["1992-06-18",5.4275,5.4494,5.34,5.3618,512183.0],["1992-06-19",5.34,5.3837,5.34,5.3837,158625.0],["1992-06-22",5.3837,5.3837,5.34,5.3837,120203.0],["1992-06-23",5.4056,5.4713,5.3837,5.4713,295395.0],["1992-06-24",5.4713,5.4932,5.4494,5.4932,189528.0],["1992-06-25",5.4932,5.515,5.4494,5.4713,108100.0],["1992-06-26",5.4713,5.4713,5.4056,5.4275,82720.0],["1992-06-29",5.4275,5.4713,5.4275,5.4713,92238.0],["1992-06-30",5.4713,5.4713,5.4275,5.4713,194698.0],["1992-07-01",5.4713,5.5369,5.4494,5.515,240758.0],["1992-07-02",5.5369,5.6245,5.5369,5.6026,317603.0],["1992-07-06",5.6026,5.6901,5.5588,5.6901,299273.0],["1992-07-07",5.6682,5.7558,5.6682,5.7558,421120.0],["1992-07-08",5.7339,5.7777,5.712,5.7558,297275.0],["1992-07-09",5.7558,5.7777,5.7339,5.7339,363428.0],["1992-07-10",5.7558,5.7777,5.712,5.7558,255445.0],["1992-07-13",5.7339,5.7558,5.7339,5.7558,181890.0],["1992-07-14",5.7339,5.7777,5.7339,5.7558,158743.0],["1992-07-15",5.7339,5.7558,5.712,5.7339,203275.0],["1992-07-16",5.7558,5.7558,5.712,5.7558,172843.0],["1992-07-17",5.7777,5.7777,5.7339,5.7558,161328.0],["1992-07-20",5.712,5.7339,5.6901,5.712,149695.0],["1992-07-21",5.712,5.712,5.6464,5.6464,181890.0],["1992-07-22",5.6464,5.6682,5.6464,5.6682,164500.0],["1992-07-23",5.6682,5.6682,5.6464,5.6682,98348.0],["1992-07-24",5.6464,5.6901,5.6464,5.6901,107160.0],["1992-07-27",5.6682,5.7558,5.6682,5.7339,171198.0],["1992-07-28",5.7558,5.7558,5.6901,5.7558,430050.0],["1992-07-29",5.7777,5.8433,5.7777,5.7777,530630.0],["1992-07-30",5.7777,5.7777,5.7558,5.7777,194345.0],["1992-07-31",5.7777,5.7995,5.7558,5.7995,161210.0],["1992-08-03",5.7777,5.7995,5.7558,5.7995,133598.0],["1992-08-04",5.7995,5.7995,5.7777,5.7995,118440.0],["1992-08-05",5.7777,5.7995,5.7558,5.7777,178365.0],["1992-08-06",5.7777,5.7777,5.7558,5.7777,189175.0],["1992-08-07",5.7558,5.7995,5.7558,5.7777,150635.0],["1992-08-10",5.7558,5.7777,5.7339,5.7777,440390.0],["1992-08-11",5.7558,5.8214,5.7558,5.8214,442975.0],["1992-08-12",5.8214,5.8652,5.7995,5.8214,150870.0],["1992-08-13",5.8433,5.8433,5.7777,5.7995,97643.0],["1992-08-14",5.8214,5.8433,5.7995,5.8433,133715.0],["1992-08-17",5.8433,5.8652,5.7995,5.8214,118440.0],["1992-08-18",5.7995,5.8652,5.7995,5.8652,255798.0],["1992-08-19",5.8652,5.8871,5.8433,5.8871,71088.0],["1992-08-20",5.8652,5.8871,5.7995,5.8214,190585.0],["1992-08-21",5.8214,5.8433,5.7777,5.8214,200808.0],["1992-08-24",5.7995,5.7995,5.7339,5.7558,263788.0],["1992-08-25",5.7339,5.7558,5.6682,5.7558,404670.0],["1992-08-26",5.7777,5.7995,5.7339,5.7995,80370.0],["1992-08-27",5.7995,5.7995,5.7558,5.7995,183535.0],["1992-08-28",5.7995,5.7995,5.7777,5.7995,82133.0],["1992-08-31",5.7777,5.7995,5.7558,5.7995,339340.0],["1992-09-01",5.7777,5.7777,5.7558,5.7777,106103.0],["1992-09-02",5.7777,5.7777,5.7558,5.7777,95175.0],["1992-09-03",5.7777,5.7777,5.7558,5.7777,194463.0],["1992-09-04",5.7777,5.7995,5.7558,5.7777,285173.0],["1992-09-08",5.7558,5.7777,5.7558,5.7777,372828.0],["1992-09-09",5.7777,5.7995,5.7558,5.7558,327590.0],["1992-09-10",5.7777,5.8214,5.7777,5.7995,246750.0],["1992-09-11",5.7777,5.7777,5.7339,5.7558,284938.0],["1992-09-14",5.7558,5.7558,5.6245,5.7339,668928.0],["1992-09-15",5.6886,5.6886,5.5775,5.5997,1073833.0],["1992-09-16",5.5552,5.5997,5.533,5.5775,862685.0],["1992-09-17",5.5775,5.5997,5.533,5.5775,327825.0],["1992-09-18",5.5775,5.7108,5.5775,5.7108,456840.0],["1992-09-21",5.733,5.733,5.6441,5.6441,158155.0],["1992-09-22",5.6663,5.6663,5.5552,5.6219,337343.0],["1992-09-23",5.6219,5.6219,5.5775,5.5997,226188.0],["1992-09-24",5.5775,5.6886,5.5775,5.6886,285408.0],["1992-09-25",5.6886,5.6886,5.6219,5.6663,239583.0],["1992-09-28",5.6219,5.7108,5.6219,5.7108,200338.0],["1992-09-29",5.7108,5.733,5.6886,5.733,99405.0],["1992-09-30",5.733,5.7774,5.7108,5.7552,106808.0],["1992-10-01",5.7552,5.7552,5.6886,5.733,235588.0],["1992-10-02",5.733,5.733,5.6886,5.7108,115620.0],["1992-10-05",5.7108,5.7108,5.6219,5.6663,197165.0],["1992-10-06",5.6886,5.6886,5.5552,5.6219,338048.0],["1992-10-07",5.6219,5.6441,5.5775,5.5997,446265.0],["1992-10-08",5.6441,5.6886,5.6219,5.6441,634735.0],["1992-10-09",5.6441,5.6441,5.5775,5.5997,185415.0],["1992-10-12",5.5775,5.6663,5.5775,5.6663,196343.0],["1992-10-13",5.6663,5.6886,5.6219,5.6441,285878.0],["1992-10-14",5.6441,5.6663,5.5997,5.6219,243578.0],["1992-10-15",5.6219,5.6219,5.533,5.5775,482103.0],["1992-10-16",5.5775,5.6219,5.5552,5.6219,265080.0],["1992-10-19",5.6219,5.6663,5.5997,5.6663,173900.0],["1992-10-20",5.6663,5.6663,5.5997,5.6219,341338.0],["1992-10-21",5.6219,5.6219,5.5552,5.5775,149930.0],["1992-10-22",5.5775,5.5775,5.5108,5.533,225600.0],["1992-10-23",5.533,5.5775,5.533,5.5552,130660.0],["1992-10-26",5.533,5.5775,5.5108,5.5775,136300.0],["1992-10-27",5.5552,5.5997,5.5552,5.5775,151928.0],["1992-10-28",5.5775,5.6219,5.5552,5.5997,128075.0],["1992-10-29",5.6219,5.6663,5.5997,5.6663,284820.0],["1992-10-30",5.6663,5.6886,5.6441,5.6663,144290.0],["1992-11-02",5.6663,5.6886,5.6441,5.6886,144878.0],["1992-11-03",5.6886,5.6886,5.6441,5.6441,292105.0],["1992-11-04",5.6219,5.6441,5.5775,5.5997,147815.0],["1992-11-05",5.5775,5.5997,5.5552,5.5997,185415.0],["1992-11-06",5.5997,5.6219,5.5775,5.6219,146758.0],["1992-11-09",5.6219,5.6219,5.5775,5.5775,255680.0],["1992-11-10",5.5997,5.5997,5.5552,5.5997,112448.0],["1992-11-11",5.5997,5.6663,5.5775,5.6663,128545.0],["1992-11-12",5.6663,5.7108,5.6441,5.6886,198810.0],["1992-11-13",5.6663,5.6886,5.6219,5.6441,121613.0],["1992-11-16",5.5997,5.6441,5.5997,5.6441,202805.0],["1992-11-17",5.6441,5.6663,5.6219,5.6663,268840.0],["1992-11-18",5.6441,5.7552,5.6441,5.7552,190115.0],["1992-11-19",5.733,5.7774,5.733,5.7774,375648.0],["1992-11-20",5.8441,5.8441,5.733,5.7552,191408.0],["1992-11-23",5.733,5.7552,5.733,5.7552,186120.0],["1992-11-24",5.7552,5.7774,5.733,5.7774,186003.0],["1992-11-25",5.7774,5.7774,5.6886,5.7552,150165.0],["1992-11-27",5.7552,5.7997,5.733,5.7997,201748.0],["1992-11-30",5.7997,5.7997,5.7552,5.7997,383050.0],["1992-12-01",5.7997,5.8663,5.7774,5.8441,383873.0],["1992-12-02",5.8219,5.8886,5.7997,5.8219,296218.0],["1992-12-03",5.7997,5.8441,5.7997,5.8219,309848.0],["1992-12-04",5.7997,5.8219,5.7774,5.8219,199045.0],["1992-12-07",5.7997,5.8219,5.7774,5.7997,587383.0],["1992-12-08",5.7774,5.8441,5.7774,5.8441,262260.0],["1992-12-09",5.8663,5.8663,5.8219,5.8441,282705.0],["1992-12-10",5.8441,5.8441,5.7774,5.8219,928955.0],["1992-12-11",5.7984,5.7984,5.7082,5.7984,931188.0],["1992-12-14",5.7759,5.7984,5.7533,5.7759,834368.0],["1992-12-15",5.7759,5.821,5.7533,5.821,376588.0],["1992-12-16",5.821,5.8661,5.7984,5.8435,256738.0],["1992-12-17",5.8435,5.8435,5.821,5.8435,109158.0],["1992-12-18",5.8887,5.9338,5.821,5.9338,479988.0],["1992-12-21",5.9112,5.9338,5.8887,5.9338,121730.0],["1992-12-22",5.9338,5.9789,5.9112,5.9789,243930.0],["1992-12-23",5.9564,6.0015,5.9338,5.9564,272835.0],["1992-12-24",5.9564,5.9789,5.9564,5.9789,59925.0],["1992-12-28",5.9789,5.9789,5.9338,5.9564,50643.0],["1992-12-29",5.9564,6.0015,5.9338,5.9564,218315.0],["1992-12-30",5.9564,5.9564,5.8887,5.9338,91533.0],["1992-12-31",5.9338,5.9564,5.9112,5.9112,138650.0],["1993-01-04",5.9564,5.9564,5.9112,5.9338,176368.0],["1993-01-05",5.9338,5.9564,5.8661,5.8887,446265.0],["1993-01-06",5.8661,5.9112,5.8661,5.9112,188000.0],["1993-01-07",5.8887,5.9338,5.8435,5.8661,221018.0],["1993-01-08",5.8661,5.8661,5.7759,5.8435,150400.0],["1993-01-11",5.8661,5.9338,5.821,5.9112,352853.0],["1993-01-12",5.8887,5.9112,5.8887,5.9112,242638.0],["1993-01-13",5.9112,5.9564,5.9112,5.9564,184828.0],["1993-01-14",5.9338,5.9564,5.9112,5.9564,174723.0],["1993-01-15",5.9789,6.0692,5.9564,6.024,529808.0],["1993-01-18",6.024,6.024,6.0015,6.024,100110.0],["1993-01-19",6.024,6.024,6.0015,6.024,111273.0],["1993-01-20",6.0015,6.0466,6.0015,6.024,163090.0],["1993-01-21",6.024,6.1143,6.024,6.0917,287993.0],["1993-01-22",6.1143,6.1369,6.0692,6.1369,138180.0],["1993-01-25",6.1143,6.1594,6.1143,6.1143,225835.0],["1993-01-26",6.1143,6.1594,6.1143,6.1369,177895.0],["1993-01-27",6.1143,6.1594,6.1143,6.1369,173313.0],["1993-01-28",6.1594,6.1594,6.1143,6.1143,115268.0],["1993-01-29",6.1369,6.1594,6.1143,6.1594,113270.0],["1993-02-01",6.1369,6.2271,6.1369,6.2271,167203.0],["1993-02-02",6.2271,6.2948,6.2045,6.2497,268135.0],["1993-02-03",6.2722,6.3625,6.2497,6.3625,172490.0],["1993-02-04",6.4076,6.4076,6.3399,6.4076,187648.0],["1993-02-05",6.385,6.385,6.2948,6.3399,167790.0],["1993-02-08",6.3399,6.3399,6.2722,6.3173,214320.0],["1993-02-09",6.3173,6.3173,6.2045,6.2497,350620.0],["1993-02-10",6.2722,6.2948,6.2271,6.2948,174605.0],["1993-02-11",6.2497,6.2722,6.2271,6.2722,166263.0],["1993-02-12",6.2271,6.2497,6.2045,6.2271,132423.0],["1993-02-16",6.2271,6.2722,6.2045,6.2271,255210.0],["1993-02-17",6.2497,6.385,6.2271,6.385,171198.0],["1993-02-18",6.3625,6.3625,6.2722,6.2948,466005.0],["1993-02-19",6.2948,6.385,6.2722,6.3625,598075.0],["1993-02-22",6.385,6.4753,6.3399,6.4527,940940.0],["1993-02-23",6.4753,6.5655,6.4753,6.543,412778.0],["1993-02-24",6.5655,6.6107,6.543,6.5881,196930.0],["1993-02-25",6.543,6.5881,6.5204,6.543,248395.0],["1993-02-26",6.5204,6.5655,6.4753,6.5655,161328.0],["1993-03-01",6.543,6.5655,6.4978,6.5204,142058.0],["1993-03-02",6.4753,6.5881,6.4527,6.5655,259205.0],["1993-03-03",6.5655,6.6332,6.5655,6.5881,316075.0],["1993-03-04",6.6107,6.6558,6.5881,6.6332,491268.0],["1993-03-05",6.5881,6.6332,6.5881,6.6107,401263.0],["1993-03-08",6.6107,6.6783,6.5881,6.6558,714518.0],["1993-03-09",6.6558,6.7009,6.6332,6.6332,638495.0],["1993-03-10",6.6332,6.6558,6.5655,6.6107,460835.0],["1993-03-11",6.5881,6.6107,6.543,6.5655,363545.0],["1993-03-12",6.4996,6.5225,6.4081,6.4538,507600.0],["1993-03-15",6.4538,6.4538,6.3623,6.3852,792538.0],["1993-03-16",6.3852,6.3852,6.3394,6.3623,1200733.0],["1993-03-17",6.3623,6.3623,6.3165,6.3623,281883.0],["1993-03-18",6.3623,6.4081,6.3394,6.3852,965380.0],["1993-03-19",6.4081,6.4081,6.3623,6.3623,457663.0],["1993-03-22",6.3394,6.3394,6.3165,6.3394,342043.0],["1993-03-23",6.3394,6.3623,6.3165,6.3623,285408.0],["1993-03-24",6.3394,6.3623,6.3394,6.3394,181068.0],["1993-03-25",6.3394,6.3852,6.3165,6.3623,151810.0],["1993-03-26",6.3165,6.3394,6.2936,6.3165,485510.0],["1993-03-29",6.3394,6.3852,6.3165,6.3852,169435.0],["1993-03-30",6.3852,6.4538,6.3623,6.431,246985.0],["1993-03-31",6.431,6.4538,6.4081,6.431,137475.0],["1993-04-01",6.4081,6.431,6.3852,6.4081,130778.0],["1993-04-02",6.3852,6.3852,6.3165,6.3165,612645.0],["1993-04-05",6.3165,6.3165,6.2936,6.3165,143703.0],["1993-04-06",6.3165,6.3623,6.2936,6.3623,283058.0],["1993-04-07",6.3852,6.4081,6.3394,6.3394,300213.0],["1993-04-08",6.3623,6.431,6.3623,6.4081,445443.0],["1993-04-12",6.431,6.4538,6.4081,6.4081,506308.0],["1993-04-13",6.4538,6.5454,6.4538,6.5225,472938.0],["1993-04-14",6.5683,6.5683,6.5225,6.5683,471763.0],["1993-04-15",6.5912,6.6598,6.5683,6.6598,366718.0],["1993-04-16",6.7056,6.7285,6.6598,6.6827,262143.0],["1993-04-19",6.6598,6.6598,6.5454,6.5683,259675.0],["1993-04-20",6.614,6.614,6.4996,6.5225,374473.0],["1993-04-21",6.5225,6.5454,6.431,6.4538,318190.0],["1993-04-22",6.4538,6.4767,6.3623,6.4081,342983.0],["1993-04-23",6.3852,6.431,6.3623,6.3852,344628.0],["1993-04-26",6.3852,6.4081,6.3394,6.3852,155453.0],["1993-04-27",6.3623,6.431,6.3623,6.4081,239465.0],["1993-04-28",6.431,6.431,6.4081,6.431,136770.0],["1993-04-29",6.431,6.431,6.4081,6.431,201865.0],["1993-04-30",6.431,6.4996,6.4081,6.431,116560.0],["1993-05-03",6.4081,6.431,6.3852,6.431,168730.0],["1993-05-04",6.4081,6.4767,6.4081,6.4538,378820.0],["1993-05-05",6.431,6.4767,6.431,6.431,312550.0],["1993-05-06",6.431,6.4538,6.431,6.431,177190.0],["1993-05-07",6.4538,6.4767,6.431,6.4538,283410.0],["1993-05-10",6.431,6.4538,6.431,6.4538,124903.0],["1993-05-11",6.431,6.4538,6.3623,6.4081,113270.0],["1993-05-12",6.3852,6.4081,6.3852,6.4081,84600.0],["1993-05-13",6.3623,6.3623,6.2479,6.2708,280473.0],["1993-05-14",6.3165,6.3394,6.1563,6.1792,246515.0],["1993-05-17",6.1563,6.1563,6.0648,6.1106,227363.0],["1993-05-18",6.1563,6.1792,6.1334,6.1792,247455.0],["1993-05-19",6.1563,6.2708,6.1106,6.2708,325358.0],["1993-05-20",6.2708,6.2708,6.225,6.2479,66505.0],["1993-05-21",6.2479,6.2936,6.225,6.2708,275890.0],["1993-05-24",6.2708,6.2936,6.2479,6.2479,124550.0],["1993-05-25",6.2708,6.3394,6.2708,6.3165,266960.0],["1993-05-26",6.3165,6.3852,6.2936,6.3623,503605.0],["1993-05-27",6.3623,6.3623,6.3165,6.3394,112800.0],["1993-05-28",6.3165,6.3165,6.2936,6.3165,185885.0],["1993-06-01",6.3394,6.4996,6.3165,6.4538,480810.0],["1993-06-02",6.4081,6.4767,6.4081,6.4538,267078.0],["1993-06-03",6.4767,6.4767,6.4081,6.4081,147345.0],["1993-06-04",6.4538,6.4538,6.3852,6.3852,161445.0],["1993-06-07",6.431,6.4538,6.4081,6.4538,251920.0],["1993-06-08",6.4767,6.5225,6.4081,6.431,304560.0],["1993-06-09",6.4081,6.431,6.3623,6.4081,279298.0],["1993-06-10",6.3852,6.431,6.3394,6.3394,280120.0],["1993-06-11",6.2725,6.319,6.2493,6.2957,639905.0],["1993-06-14",6.2957,6.319,6.2493,6.2957,653653.0],["1993-06-15",6.2493,6.2725,6.226,6.2493,106925.0],["1993-06-16",6.2493,6.2493,6.226,6.226,373885.0],["1993-06-17",6.226,6.2493,6.2028,6.2493,167555.0],["1993-06-18",6.2493,6.2493,6.2028,6.2028,329000.0],["1993-06-21",6.226,6.2725,6.2028,6.2725,204568.0],["1993-06-22",6.2957,6.319,6.2725,6.319,165323.0],["1993-06-23",6.2957,6.319,6.2493,6.2493,213145.0],["1993-06-24",6.2725,6.3887,6.2725,6.3887,257913.0],["1993-06-25",6.4119,6.4119,6.3654,6.3887,140295.0],["1993-06-28",6.3887,6.5745,6.3654,6.5513,334170.0],["1993-06-29",6.5281,6.5513,6.4816,6.5281,157685.0],["1993-06-30",6.5048,6.5281,6.4351,6.4584,203040.0],["1993-07-01",6.4816,6.4816,6.4119,6.4351,435338.0],["1993-07-02",6.4351,6.4584,6.4119,6.4584,285408.0],["1993-07-06",6.4351,6.4584,6.4351,6.4351,217963.0],["1993-07-07",6.4584,6.4584,6.4119,6.4119,201395.0],["1993-07-08",6.4119,6.4816,6.4119,6.4816,143115.0],["1993-07-09",6.4816,6.5281,6.4816,6.5281,145230.0],["1993-07-12",6.5048,6.5513,6.5048,6.5513,274363.0],["1993-07-13",6.5281,6.5513,6.4584,6.4584,245810.0],["1993-07-14",6.4816,6.5281,6.4584,6.4816,277300.0],["1993-07-15",6.4584,6.5281,6.4351,6.5281,218785.0],["1993-07-16",6.5281,6.5745,6.5048,6.5513,272718.0],["1993-07-19",6.5978,6.6442,6.5978,6.621,269780.0],["1993-07-20",6.5978,6.621,6.5513,6.5745,150165.0],["1993-07-21",6.5513,6.5978,6.4816,6.5745,398443.0],["1993-07-22",6.5513,6.5978,6.5513,6.5745,166968.0],["1993-07-23",6.5513,6.5745,6.5513,6.5745,167555.0],["1993-07-26",6.5513,6.5745,6.5513,6.5745,263318.0],["1993-07-27",6.5513,6.5978,6.5513,6.5745,300095.0],["1993-07-28",6.5281,6.5513,6.5048,6.5281,176485.0],["1993-07-29",6.5513,6.621,6.5281,6.621,152163.0],["1993-07-30",6.6442,6.6442,6.5978,6.6442,158155.0],["1993-08-02",6.6442,6.6442,6.5978,6.621,141940.0],["1993-08-03",6.5745,6.621,6.5745,6.5745,155218.0],["1993-08-04",6.5978,6.5978,6.5513,6.5513,684555.0],["1993-08-05",6.5513,6.5978,6.5513,6.5978,159330.0],["1993-08-06",6.5978,6.6442,6.5978,6.621,395505.0],["1993-08-09",6.621,6.6442,6.5745,6.5978,265433.0],["1993-08-10",6.6442,6.6442,6.621,6.621,49115.0],["1993-08-11",6.621,6.6442,6.5978,6.5978,311963.0],["1993-08-12",6.621,6.621,6.5281,6.5513,240170.0],["1993-08-13",6.5745,6.621,6.5513,6.621,142293.0],["1993-08-16",6.621,6.6674,6.5978,6.621,184945.0],["1993-08-17",6.6442,6.6674,6.5978,6.621,158038.0],["1993-08-18",6.621,6.621,6.5048,6.5048,492795.0],["1993-08-19",6.4816,6.5048,6.3887,6.4351,720275.0],["1993-08-20",6.4816,6.4816,6.4119,6.4584,315605.0],["1993-08-23",6.4584,6.4816,6.4351,6.4816,70970.0],["1993-08-24",6.4816,6.5281,6.4351,6.5281,285760.0],["1993-08-25",6.5281,6.621,6.5048,6.5978,357788.0],["1993-08-26",6.5513,6.5978,6.5281,6.5745,251803.0],["1993-08-27",6.5513,6.5978,6.5513,6.5745,291165.0],["1993-08-30",6.5978,6.6674,6.5978,6.6442,414658.0],["1993-08-31",6.6442,6.6442,6.621,6.6442,318778.0],["1993-09-01",6.621,6.621,6.5513,6.621,225130.0],["1993-09-02",6.621,6.621,6.5745,6.5745,125020.0],["1993-09-03",6.5978,6.621,6.5745,6.5978,336990.0],["1993-09-07",6.5978,6.6674,6.5978,6.6442,287993.0],["1993-09-08",6.6442,6.6674,6.621,6.6442,205625.0],["1993-09-09",6.5978,6.621,6.5745,6.5745,267313.0],["1993-09-10",6.5745,6.621,6.5745,6.621,216318.0],["1993-09-13",6.621,6.6674,6.5745,6.6674,298098.0],["1993-09-14",6.6674,6.6907,6.621,6.6674,920730.0],["1993-09-15",6.6231,6.6703,6.6231,6.6467,574105.0],["1993-09-16",6.6467,6.6703,6.5996,6.5996,639905.0],["1993-09-17",6.5524,6.5996,6.5524,6.576,571050.0],["1993-09-20",6.5996,6.5996,6.5289,6.576,200220.0],["1993-09-21",6.5524,6.5524,6.4817,6.5289,893470.0],["1993-09-22",6.5289,6.5289,6.4581,6.4817,508775.0],["1993-09-23",6.4817,6.5053,6.4581,6.4581,289638.0],["1993-09-24",6.4346,6.4581,6.3639,6.3639,551545.0],["1993-09-27",6.411,6.4817,6.3874,6.4817,448850.0],["1993-09-28",6.4817,6.5053,6.4346,6.4346,152750.0],["1993-09-29",6.4346,6.4581,6.411,6.4346,481633.0],["1993-09-30",6.4346,6.4817,6.4346,6.4817,164265.0],["1993-10-01",6.4581,6.4817,6.4346,6.4581,124198.0],["1993-10-04",6.4346,6.4581,6.3639,6.3874,145935.0],["1993-10-05",6.3874,6.3874,6.3167,6.3167,174605.0],["1993-10-06",6.3167,6.3639,6.3167,6.3167,235353.0],["1993-10-07",6.2932,6.3167,6.2224,6.2696,201748.0],["1993-10-08",6.2696,6.3167,6.2696,6.2932,299155.0],["1993-10-11",6.2932,6.3403,6.2932,6.3403,120320.0],["1993-10-12",6.3403,6.3403,6.246,6.2696,315488.0],["1993-10-13",6.2696,6.2932,6.2224,6.2696,225718.0],["1993-10-14",6.2696,6.3639,6.2696,6.3403,220078.0],["1993-10-15",6.3874,6.411,6.3403,6.3639,478460.0],["1993-10-18",6.3403,6.3403,6.2932,6.2932,177073.0],["1993-10-19",6.2932,6.3167,6.2932,6.3167,292693.0],["1993-10-20",6.2932,6.3874,6.2932,6.3403,138650.0],["1993-10-21",6.3639,6.3639,6.2932,6.2932,264963.0],["1993-10-22",6.2932,6.5524,6.2932,6.4817,675860.0],["1993-10-25",6.4581,6.4581,6.3639,6.3874,362723.0],["1993-10-26",6.3639,6.3874,6.3639,6.3639,192348.0],["1993-10-27",6.3639,6.3639,6.3167,6.3403,102813.0],["1993-10-28",6.3403,6.3403,6.2932,6.3403,631328.0],["1993-10-29",6.3403,6.3403,6.3167,6.3403,166380.0],["1993-11-01",6.3167,6.3403,6.2224,6.2224,421825.0],["1993-11-02",6.2224,6.246,6.1282,6.1753,314783.0],["1993-11-03",6.081,6.1046,5.9396,5.9867,673393.0],["1993-11-04",5.9868,5.9868,5.8218,5.916,561533.0],["1993-11-05",5.8925,5.9396,5.751,5.7982,620048.0],["1993-11-08",5.7982,5.8453,5.7746,5.7982,357318.0],["1993-11-09",5.8689,5.8689,5.7511,5.7746,459073.0],["1993-11-10",5.7746,5.7746,5.7275,5.7746,511008.0],["1993-11-11",5.8218,5.8453,5.7982,5.7982,262260.0],["1993-11-12",5.8453,5.8689,5.7982,5.8453,448263.0],["1993-11-15",5.8689,5.8925,5.7982,5.8218,291283.0],["1993-11-16",5.8689,6.0339,5.8453,6.0339,363780.0],["1993-11-17",6.0575,6.0575,5.916,5.9396,288933.0],["1993-11-18",5.9396,5.9867,5.9396,5.9396,158155.0],["1993-11-19",5.9396,5.9396,5.8689,5.8925,163090.0],["1993-11-22",5.9396,6.0103,5.8925,5.9867,228773.0],["1993-11-23",6.0103,6.081,5.9867,6.0103,155688.0],["1993-11-24",6.0575,6.1046,6.0339,6.0575,127605.0],["1993-11-26",6.081,6.081,6.0339,6.081,25380.0],["1993-11-29",6.1282,6.1753,6.1282,6.1282,193993.0],["1993-11-30",6.1046,6.1046,6.0575,6.081,139473.0],["1993-12-01",6.0339,6.081,5.9396,5.9396,305030.0],["1993-12-02",5.9632,6.0339,5.9632,6.0339,96820.0],["1993-12-03",6.0103,6.0339,5.9867,6.0339,135713.0],["1993-12-06",6.0339,6.081,6.0103,6.0339,337930.0],["1993-12-07",6.0339,6.1282,6.0339,6.1046,1016023.0],["1993-12-08",6.081,6.081,6.0339,6.0575,332173.0],["1993-12-09",6.0339,6.081,5.9867,6.0103,474583.0],["1993-12-10",5.8934,5.9653,5.8694,5.9413,434868.0],["1993-12-13",5.9413,5.9892,5.8934,5.9892,482338.0],["1993-12-14",5.9653,6.0132,5.8934,5.9413,184005.0],["1993-12-15",5.9174,6.0372,5.8934,5.9653,250040.0],["1993-12-16",5.9892,6.0611,5.9653,6.0372,144525.0],["1993-12-17",6.0132,6.0132,5.9653,5.9892,575868.0],["1993-12-20",5.9892,5.9892,5.9413,5.9653,393978.0],["1993-12-21",5.9653,5.9892,5.9174,5.9413,380935.0],["1993-12-22",5.9653,6.0372,5.9174,6.0132,467415.0],["1993-12-23",6.0132,6.0132,5.9413,5.9413,228068.0],["1993-12-27",5.9653,5.9892,5.8215,5.8215,555070.0],["1993-12-28",5.7497,5.8934,5.7497,5.8215,1113548.0],["1993-12-29",5.8455,5.8455,5.7497,5.7736,734845.0],["1993-12-30",5.7497,5.7736,5.7257,5.7736,334875.0],["1993-12-31",5.7497,5.7976,5.7497,5.7497,233238.0],["1994-01-03",5.7497,5.7736,5.6538,5.7257,404788.0],["1994-01-04",5.7257,5.7257,5.6538,5.6778,259910.0],["1994-01-05",5.6778,5.6778,5.582,5.6059,439098.0],["1994-01-06",5.6059,5.6059,5.4622,5.5341,401498.0],["1994-01-07",5.558,5.6059,5.4382,5.5341,648835.0],["1994-01-10",5.5341,5.6299,5.5341,5.6059,493970.0],["1994-01-11",5.6059,5.6299,5.5101,5.558,505133.0],["1994-01-12",5.558,5.6299,5.4622,5.6059,280943.0],["1994-01-13",5.6299,5.6299,5.5101,5.5341,336403.0],["1994-01-14",5.558,5.582,5.4861,5.582,314078.0],["1994-01-17",5.582,5.6299,5.5341,5.6299,293280.0],["1994-01-18",5.6299,5.6778,5.6059,5.6538,238878.0],["1994-01-19",5.6538,5.6538,5.558,5.582,342983.0],["1994-01-20",5.6059,5.6059,5.582,5.582,337930.0],["1994-01-21",5.6059,5.6059,5.3664,5.4861,740015.0],["1994-01-24",5.4622,5.5341,5.4382,5.4861,732965.0],["1994-01-25",5.4622,5.5341,5.4143,5.4861,861745.0],["1994-01-26",5.558,5.6299,5.5341,5.6059,641903.0],["1994-01-27",5.6059,5.7257,5.582,5.7257,1292148.0],["1994-01-28",5.7736,5.7976,5.7018,5.7018,877490.0],["1994-01-31",5.7018,5.7497,5.6778,5.6778,319953.0],["1994-02-01",5.7018,5.7018,5.582,5.6059,418065.0],["1994-02-02",5.558,5.6778,5.5341,5.6299,869970.0],["1994-02-03",5.6059,5.6299,5.582,5.6059,235823.0],["1994-02-04",5.582,5.6059,5.5341,5.5341,327238.0],["1994-02-07",5.5101,5.5341,5.4861,5.5101,512300.0],["1994-02-08",5.5101,5.5101,5.4382,5.4622,349093.0],["1994-02-09",5.4861,5.5341,5.4622,5.5341,222428.0],["1994-02-10",5.5101,5.5341,5.4622,5.4622,719570.0],["1994-02-11",5.4622,5.558,5.4382,5.558,176603.0],["1994-02-14",5.5341,5.558,5.4382,5.4622,244753.0],["1994-02-15",5.4861,5.558,5.4861,5.5341,134303.0],["1994-02-16",5.5341,5.558,5.4382,5.4622,158625.0],["1994-02-17",5.4861,5.4861,5.3903,5.4143,453550.0],["1994-02-18",5.3664,5.3903,5.2705,5.2705,516530.0],["1994-02-22",5.3424,5.4622,5.2945,5.3664,400793.0],["1994-02-23",5.3903,5.3903,5.3184,5.3903,339458.0],["1994-02-24",5.3903,5.4143,5.3424,5.3424,746008.0],["1994-02-25",5.3664,5.4143,5.3424,5.3664,213850.0],["1994-02-28",5.3903,5.4861,5.3903,5.3903,997458.0],["1994-03-01",5.3664,5.3903,5.3184,5.3664,426995.0],["1994-03-02",5.3664,5.4143,5.3424,5.3903,1436085.0],["1994-03-03",5.3903,5.3903,5.3184,5.3184,368363.0],["1994-03-04",5.3184,5.4861,5.3184,5.4861,1040463.0],["1994-03-07",5.558,5.6059,5.558,5.558,761048.0],["1994-03-08",5.582,5.6059,5.5101,5.5341,421825.0],["1994-03-09",5.5341,5.6299,5.5101,5.582,413953.0],["1994-03-10",5.582,5.582,5.4861,5.5341,205390.0],["1994-03-11",5.4622,5.582,5.4382,5.558,223015.0],["1994-03-14",5.558,5.6059,5.5341,5.558,1795400.0],["1994-03-15",5.5365,5.5365,5.4634,5.4634,640610.0],["1994-03-16",5.4634,5.4878,5.3658,5.4634,533685.0],["1994-03-17",5.4146,5.4634,5.3902,5.4146,1870953.0],["1994-03-18",5.4146,5.4634,5.4146,5.4146,2007018.0],["1994-03-21",5.3658,5.4146,5.3414,5.3902,279298.0],["1994-03-22",5.3902,5.4878,5.3658,5.4634,415010.0],["1994-03-23",5.4878,5.5122,5.3902,5.3902,317368.0],["1994-03-24",5.4146,5.4146,5.2683,5.2926,389160.0],["1994-03-25",5.2926,5.3414,5.2439,5.2926,476815.0],["1994-03-28",5.317,5.3658,5.2683,5.3658,509950.0],["1994-03-29",5.3414,5.3414,5.2683,5.317,216318.0],["1994-03-30",5.2683,5.2926,5.2195,5.2195,206565.0],["1994-03-31",5.2439,5.2439,5.0731,5.1707,257090.0],["1994-04-04",5.1219,5.2195,5.0975,5.1219,203863.0],["1994-04-05",5.1463,5.317,5.1219,5.2926,948930.0],["1994-04-06",5.2683,5.2683,5.1951,5.2195,514768.0],["1994-04-07",5.2195,5.2439,5.1707,5.2195,335933.0],["1994-04-08",5.1219,5.1219,4.9756,5.0975,495028.0],["1994-04-11",5.0975,5.0975,5.0244,5.0487,731908.0],["1994-04-12",5.0487,5.0487,4.9756,5.0,546023.0],["1994-04-13",5.0,5.0731,5.0,5.0487,142410.0],["1994-04-14",5.0244,5.1219,5.0244,5.0975,171198.0],["1994-04-15",5.0731,5.1219,5.0244,5.0487,292928.0],["1994-04-18",5.0731,5.0975,5.0244,5.0487,198928.0],["1994-04-19",5.0487,5.1219,5.0487,5.0975,233943.0],["1994-04-20",5.0975,5.2683,5.0975,5.2195,336168.0],["1994-04-21",5.2439,5.2926,5.2195,5.2439,322068.0],["1994-04-22",5.2683,5.2926,5.1707,5.1707,462480.0],["1994-04-25",5.1707,5.2683,5.1707,5.2195,196578.0],["1994-04-26",5.2195,5.2195,5.1219,5.1951,234413.0],["1994-04-28",5.1951,5.1951,5.0975,5.1463,248630.0],["1994-04-29",5.1219,5.2683,5.1219,5.2683,725445.0],["1994-05-02",5.2683,5.2683,5.1951,5.2195,266255.0],["1994-05-03",5.2195,5.2439,5.1707,5.2439,298215.0],["1994-05-04",5.2439,5.2439,5.1219,5.1463,181068.0],["1994-05-05",5.1707,5.1707,5.1219,5.1463,131600.0],["1994-05-06",5.0975,5.0975,5.0244,5.0244,233355.0],["1994-05-09",5.0,5.0244,4.8536,4.9024,439450.0],["1994-05-10",4.9756,5.0,4.8292,4.9512,507248.0],["1994-05-11",4.9268,4.9512,4.8292,4.8536,431225.0],["1994-05-12",4.8536,4.878,4.7805,4.8292,287875.0],["1994-05-13",4.8048,4.8292,4.7561,4.8292,178248.0],["1994-05-16",4.7805,4.8292,4.7317,4.7561,335110.0],["1994-05-17",4.7317,4.9024,4.7317,4.878,242520.0],["1994-05-18",4.9268,4.9268,4.8292,4.9268,320305.0],["1994-05-19",4.9268,4.9756,4.9024,4.9268,129133.0],["1994-05-20",4.9268,4.9512,4.878,4.9024,206213.0],["1994-05-23",4.9268,4.9512,4.8536,4.8536,170493.0],["1994-05-24",4.878,4.9024,4.8048,4.8536,505485.0],["1994-05-25",4.878,4.9512,4.8536,4.9268,200103.0],["1994-05-26",4.9756,5.0975,4.9512,5.0731,402438.0],["1994-05-27",5.0487,5.0731,5.0244,5.0731,129838.0],["1994-05-31",5.0487,5.0487,4.878,5.0244,100698.0],["1994-06-01",5.0244,5.1219,5.0,5.1219,397268.0],["1994-06-02",5.1219,5.1463,5.0975,5.1463,317250.0],["1994-06-03",5.1463,5.1707,5.1219,5.1707,185415.0],["1994-06-06",5.1707,5.1951,5.1463,5.1463,142880.0],["1994-06-07",5.1707,5.1707,5.1219,5.1463,715105.0],["1994-06-08",5.1707,5.1951,5.1463,5.1707,228890.0],["1994-06-09",5.1707,5.1951,5.1707,5.1951,92120.0],["1994-06-10",5.1951,5.1951,5.1463,5.1707,393273.0],["1994-06-13",5.1707,5.1951,5.1463,5.1951,389983.0],["1994-06-14",5.1951,5.2195,5.1707,5.2195,340515.0],["1994-06-15",5.1727,5.1976,5.1727,5.1727,1437378.0],["1994-06-16",5.1727,5.1976,5.123,5.1479,1007563.0],["1994-06-17",5.1727,5.1727,5.0732,5.0732,362958.0],["1994-06-20",5.0235,5.0484,4.9738,5.0235,223838.0],["1994-06-21",4.9738,4.9986,4.8743,4.924,250040.0],["1994-06-22",4.9489,4.9738,4.924,4.9738,358845.0],["1994-06-23",4.9986,5.0981,4.9986,5.0235,166380.0],["1994-06-24",4.9738,5.0235,4.924,4.924,137358.0],["1994-06-27",4.924,4.9986,4.8743,4.9738,193288.0],["1994-06-28",4.9986,5.0235,4.924,4.924,355438.0],["1994-06-29",4.924,4.9986,4.8992,4.9489,490210.0],["1994-06-30",4.9489,4.9738,4.8743,4.924,237468.0],["1994-07-01",4.9489,4.9489,4.8992,4.8992,78255.0],["1994-07-05",4.924,4.9489,4.8992,4.924,185180.0],["1994-07-06",4.924,4.9986,4.924,4.9489,188353.0],["1994-07-07",4.9489,5.0235,4.9489,5.0235,142998.0],["1994-07-08",4.9738,5.0484,4.9738,5.0484,161915.0],["1994-07-11",5.0235,5.0732,4.9986,4.9986,339223.0],["1994-07-12",4.9986,5.0484,4.9489,4.9738,267195.0],["1994-07-13",4.9986,5.0235,4.9738,4.9986,115855.0],["1994-07-14",5.0235,5.0981,5.0235,5.0981,307498.0],["1994-07-15",5.0733,5.1479,5.0733,5.1479,207505.0],["1994-07-18",5.0981,5.123,5.0484,5.0732,201983.0],["1994-07-19",5.0732,5.0981,5.0484,5.0732,117970.0],["1994-07-20",5.0732,5.0981,5.0235,5.0484,92120.0],["1994-07-21",5.0235,5.0484,4.9986,5.0484,174370.0],["1994-07-22",5.0732,5.0981,5.0484,5.0981,165793.0],["1994-07-25",5.0981,5.0981,5.0732,5.0981,113153.0],["1994-07-26",5.0732,5.0981,5.0732,5.0981,164618.0],["1994-07-27",5.0732,5.0981,5.0235,5.0484,246163.0],["1994-07-28",5.0484,5.1976,5.0484,5.1976,131365.0],["1994-07-29",5.1976,5.2971,5.1727,5.2473,166850.0],["1994-08-01",5.2722,5.3468,5.2473,5.3468,268370.0],["1994-08-02",5.3468,5.3717,5.2971,5.3468,146170.0],["1994-08-03",5.3219,5.3219,5.2971,5.3219,249100.0],["1994-08-04",5.3219,5.3965,5.3219,5.3965,322185.0],["1994-08-05",5.3717,5.3717,5.2722,5.2971,214203.0],["1994-08-08",5.2971,5.3965,5.2722,5.3965,265903.0],["1994-08-09",5.3717,5.3717,5.3219,5.3717,271543.0],["1994-08-10",5.3717,5.3965,5.2971,5.3717,165205.0],["1994-08-11",5.3717,5.3965,5.2722,5.2971,174605.0],["1994-08-12",5.2971,5.4214,5.2722,5.3965,185063.0],["1994-08-15",5.3965,5.3965,5.2971,5.2971,159565.0],["1994-08-16",5.2971,5.4214,5.2722,5.4214,191878.0],["1994-08-17",5.3965,5.4214,5.3468,5.3468,99993.0],["1994-08-18",5.2971,5.3219,5.2722,5.2722,138063.0],["1994-08-19",5.3219,5.3717,5.2971,5.3717,187648.0],["1994-08-22",5.3219,5.3717,5.3219,5.3219,86715.0],["1994-08-23",5.3468,5.4463,5.3468,5.3965,209738.0],["1994-08-24",5.3965,5.4214,5.3468,5.3717,92003.0],["1994-08-25",5.3965,5.4463,5.3468,5.3468,232533.0],["1994-08-26",5.3717,5.4463,5.3468,5.3965,296805.0],["1994-08-29",5.3717,5.4463,5.3717,5.4214,212793.0],["1994-08-30",5.4463,5.4463,5.4214,5.4214,75200.0],["1994-08-31",5.3965,5.4712,5.3965,5.4214,258618.0],["1994-09-01",5.3965,5.3965,5.2971,5.3219,204568.0],["1994-09-02",5.3219,5.3717,5.2722,5.2971,171198.0],["1994-09-06",5.2473,5.2722,5.1727,5.2225,241463.0],["1994-09-07",5.1976,5.1976,5.1479,5.1727,264845.0],["1994-09-08",5.1479,5.2473,5.1479,5.2225,331585.0],["1994-09-09",5.1727,5.1976,5.1479,5.1727,444385.0],["1994-09-12",5.1479,5.1727,5.123,5.123,215143.0],["1994-09-13",5.123,5.1727,5.0981,5.1479,543438.0],["1994-09-14",5.1727,5.1727,5.0484,5.0732,4813858.0],["1994-09-15",5.0763,5.0763,5.0255,5.0763,685260.0],["1994-09-16",5.0255,5.0509,4.9748,4.9748,1371460.0],["1994-09-19",5.0255,5.0763,5.0001,5.0509,188588.0],["1994-09-20",5.0255,5.0255,4.9748,4.9748,224543.0],["1994-09-21",4.9748,5.0002,4.924,4.9748,273188.0],["1994-09-22",5.0255,5.1017,5.0255,5.0509,345333.0],["1994-09-23",5.0255,5.0763,5.0255,5.0509,192348.0],["1994-09-26",5.0255,5.0763,5.0255,5.0763,88008.0],["1994-09-27",5.0763,5.1017,5.0509,5.0509,185768.0],["1994-09-28",5.0509,5.1017,5.0509,5.0763,504310.0],["1994-09-29",5.0509,5.1271,5.0509,5.1271,203393.0],["1994-09-30",5.1778,5.1778,5.1271,5.1778,152985.0],["1994-10-03",5.1524,5.1524,5.1017,5.1524,150753.0],["1994-10-04",5.1271,5.1524,5.0763,5.0763,211970.0],["1994-10-05",5.0509,5.0763,5.0255,5.0509,166380.0],["1994-10-06",5.0509,5.1017,5.0255,5.0763,127253.0],["1994-10-07",5.0763,5.1271,5.0509,5.1017,172960.0],["1994-10-10",5.1271,5.1778,5.1017,5.1271,145113.0],["1994-10-11",5.1778,5.254,5.1524,5.254,213028.0],["1994-10-12",5.2286,5.254,5.2032,5.2286,202100.0],["1994-10-13",5.2793,5.3047,5.254,5.3047,137005.0],["1994-10-14",5.3047,5.3555,5.2793,5.3555,115503.0],["1994-10-17",5.3301,5.4063,5.2793,5.3047,217845.0],["1994-10-18",5.3301,5.3555,5.2793,5.3047,364603.0],["1994-10-19",5.3047,5.3047,5.2286,5.254,128780.0],["1994-10-20",5.2793,5.3047,5.1524,5.2032,214555.0],["1994-10-21",5.2032,5.2286,5.1778,5.2286,156040.0],["1994-10-24",5.2032,5.2286,5.0763,5.1017,266373.0],["1994-10-25",5.1017,5.1778,5.0763,5.1524,510068.0],["1994-10-26",5.2032,5.2286,5.1524,5.1778,89653.0],["1994-10-27",5.2286,5.254,5.1778,5.254,273305.0],["1994-10-28",5.254,5.3809,5.254,5.3555,337225.0],["1994-10-31",5.3555,5.3809,5.3301,5.3555,351325.0],["1994-11-01",5.3047,5.3301,5.2032,5.254,184828.0],["1994-11-02",5.254,5.3047,5.2286,5.254,175310.0],["1994-11-03",5.254,5.3809,5.254,5.3555,699243.0],["1994-11-04",5.3555,5.3555,5.254,5.2793,192583.0],["1994-11-07",5.2286,5.3047,5.2032,5.2793,120085.0],["1994-11-08",5.2793,5.3301,5.254,5.3301,362488.0],["1994-11-09",5.3301,5.3555,5.2032,5.254,143820.0],["1994-11-10",5.2793,5.3301,5.2286,5.3301,1516338.0],["1994-11-11",5.3047,5.3301,5.2793,5.2793,1128470.0],["1994-11-14",5.3047,5.3047,5.2793,5.3047,118205.0],["1994-11-15",5.254,5.3047,5.254,5.254,129133.0],["1994-11-16",5.254,5.3047,5.254,5.3047,137240.0],["1994-11-17",5.3047,5.3047,5.2032,5.2032,103283.0],["1994-11-18",5.2286,5.2793,5.2032,5.254,664110.0],["1994-11-21",5.254,5.3047,5.2032,5.2032,100815.0],["1994-11-22",5.1778,5.2793,5.1524,5.2286,313255.0],["1994-11-23",5.1778,5.3809,5.1524,5.3809,470118.0],["1994-11-25",5.3809,5.4063,5.3301,5.3555,117265.0],["1994-11-28",5.3301,5.457,5.2793,5.457,466710.0],["1994-11-29",5.457,5.5078,5.4063,5.4824,368010.0],["1994-11-30",5.4824,5.4824,5.4063,5.4316,177543.0],["1994-12-01",5.3809,5.3809,5.3301,5.3301,131483.0],["1994-12-02",5.3301,5.457,5.3301,5.457,141823.0],["1994-12-05",5.4316,5.5585,5.4316,5.5332,205273.0],["1994-12-06",5.5332,5.5839,5.5078,5.5585,285760.0],["1994-12-07",5.5332,5.5585,5.457,5.457,142410.0],["1994-12-08",5.457,5.5332,5.4063,5.4316,512770.0],["1994-12-09",5.4316,5.4824,5.3809,5.4824,860218.0],["1994-12-12",5.4824,5.5839,5.4824,5.5585,2073170.0],["1994-12-13",5.5099,5.6393,5.5099,5.5616,838480.0],["1994-12-14",5.5875,5.5875,5.5358,5.5358,1080648.0],["1994-12-15",5.5358,5.5875,5.5358,5.5358,803818.0],["1994-12-16",5.5616,5.5616,5.4582,5.484,727913.0],["1994-12-19",5.484,5.484,5.3806,5.4323,3573293.0],["1994-12-20",5.4064,5.4582,5.3806,5.4323,218080.0],["1994-12-21",5.4582,5.484,5.4323,5.4582,881838.0],["1994-12-22",5.484,5.5099,5.4582,5.484,231828.0],["1994-12-23",5.5099,5.5099,5.4582,5.484,697950.0],["1994-12-27",5.5099,5.5099,5.4582,5.484,113505.0],["1994-12-28",5.484,5.5099,5.4582,5.484,196578.0],["1994-12-29",5.484,5.484,5.4323,5.4323,93530.0],["1994-12-30",5.4323,5.4582,5.3806,5.4064,166263.0],["1995-01-03",5.4064,5.4323,5.3288,5.4064,350033.0],["1995-01-04",5.4064,5.484,5.4064,5.4582,291870.0],["1995-01-05",5.4323,5.4582,5.4064,5.4323,87890.0],["1995-01-06",5.4582,5.5358,5.4323,5.5358,203980.0],["1995-01-09",5.5358,5.5358,5.484,5.484,104340.0],["1995-01-10",5.5099,5.6134,5.484,5.5358,782668.0],["1995-01-11",5.5875,5.5875,5.484,5.5099,391628.0],["1995-01-12",5.5099,5.5358,5.5099,5.5358,116795.0],["1995-01-13",5.5616,5.6134,5.5616,5.5616,125960.0],["1995-01-16",5.6134,5.7169,5.5875,5.6651,257090.0],["1995-01-17",5.6651,5.6651,5.6393,5.6393,238290.0],["1995-01-18",5.6134,5.6392,5.5875,5.6134,299625.0],["1995-01-19",5.5875,5.6392,5.5875,5.5875,149225.0],["1995-01-20",5.6134,5.6393,5.5616,5.6393,248513.0],["1995-01-23",5.6134,5.7427,5.5875,5.7169,208093.0],["1995-01-24",5.7169,5.7686,5.691,5.7427,225248.0],["1995-01-25",5.7686,5.7945,5.7427,5.7686,112095.0],["1995-01-26",5.7686,5.7945,5.7169,5.7427,536858.0],["1995-01-27",5.7427,5.7427,5.7169,5.7427,391158.0],["1995-01-30",5.7169,5.7427,5.691,5.7169,502078.0],["1995-01-31",5.7686,5.8462,5.7427,5.7945,274598.0],["1995-02-01",5.8462,5.8462,5.7427,5.7427,822500.0],["1995-02-02",5.7686,5.7945,5.7427,5.7945,782080.0],["1995-02-03",5.8721,6.0014,5.8721,5.9497,600895.0],["1995-02-06",5.9497,5.9497,5.9238,5.9238,165440.0],["1995-02-07",5.9755,5.9755,5.9238,5.9755,303150.0],["1995-02-08",6.0014,6.0273,5.9755,5.9755,265785.0],["1995-02-09",5.9755,6.0014,5.8203,5.8721,428170.0],["1995-02-10",5.8721,5.8721,5.7945,5.8462,242755.0],["1995-02-13",5.8462,5.8721,5.8203,5.8462,181655.0],["1995-02-14",5.8721,5.9755,5.8721,5.9755,288933.0],["1995-02-15",5.9755,6.0273,5.9497,6.0273,284585.0],["1995-02-16",6.0531,6.0531,6.0014,6.0273,221605.0],["1995-02-17",6.0273,6.0531,6.0014,6.0273,264140.0],["1995-02-21",6.0273,6.079,6.0273,6.0273,358258.0],["1995-02-22",6.0531,6.079,6.0273,6.079,158038.0],["1995-02-23",6.079,6.1307,6.0014,6.0014,915560.0],["1995-02-24",6.0273,6.0273,5.9238,5.9238,192935.0],["1995-02-27",5.9497,5.9497,5.8721,5.9238,268135.0],["1995-02-28",5.9238,5.9497,5.8979,5.9238,137005.0],["1995-03-01",5.8979,5.9238,5.8721,5.8721,779848.0],["1995-03-02",5.8721,5.9238,5.7945,5.7945,493030.0],["1995-03-03",5.7945,5.7945,5.7686,5.7945,309025.0],["1995-03-06",5.7686,5.7945,5.7169,5.7169,233473.0],["1995-03-07",5.7169,5.7686,5.691,5.7427,674568.0],["1995-03-08",5.7686,5.7945,5.7169,5.7169,336403.0],["1995-03-09",5.7169,5.7686,5.7169,5.7427,136770.0],["1995-03-10",5.7686,5.8462,5.7427,5.8462,152868.0],["1995-03-13",5.8462,5.8462,5.7686,5.8203,86833.0],["1995-03-14",5.8203,5.8462,5.8203,5.8203,160388.0],["1995-03-15",5.7945,5.8203,5.7427,5.7686,268253.0],["1995-03-16",5.719,5.7981,5.719,5.7454,813100.0],["1995-03-17",5.7454,5.7454,5.64,5.719,1769550.0],["1995-03-20",5.6927,5.719,5.64,5.6927,132540.0],["1995-03-21",5.6136,5.6663,5.5873,5.6136,194580.0],["1995-03-22",5.64,5.6663,5.5873,5.64,211618.0],["1995-03-23",5.6663,5.7454,5.6136,5.7454,236880.0],["1995-03-24",5.7454,5.8772,5.7454,5.7718,459895.0],["1995-03-27",5.8245,5.8245,5.7454,5.7718,112565.0],["1995-03-28",5.7981,5.7981,5.7454,5.7454,119145.0],["1995-03-29",5.7454,5.8508,5.7454,5.7454,188588.0],["1995-03-30",5.7981,5.8245,5.7454,5.8245,223250.0],["1995-03-31",5.8245,5.8245,5.7454,5.7718,186590.0],["1995-04-03",5.7454,5.8245,5.719,5.7981,442858.0],["1995-04-04",5.7981,5.9299,5.7981,5.8772,313138.0],["1995-04-05",5.8772,6.0617,5.8508,6.0353,247925.0],["1995-04-06",6.0353,6.088,5.9562,5.9826,188235.0],["1995-04-07",6.009,6.0617,5.9299,6.0353,148873.0],["1995-04-10",6.009,6.0617,5.9826,6.0353,108335.0],["1995-04-11",6.0353,6.0353,5.9299,5.9299,196930.0],["1995-04-12",5.9299,5.9562,5.8772,5.8772,117148.0],["1995-04-13",5.9035,5.9826,5.8772,5.9035,176250.0],["1995-04-17",5.9299,5.9562,5.8772,5.8772,535213.0],["1995-04-18",5.9035,5.9035,5.8508,5.9035,160270.0],["1995-04-19",5.8772,5.9562,5.8508,5.9562,118793.0],["1995-04-20",5.9826,5.9826,5.9299,5.9299,83073.0],["1995-04-21",5.9826,5.9826,5.8508,5.8508,235823.0],["1995-04-24",5.8772,5.9826,5.8508,5.9562,210678.0],["1995-04-25",5.9562,5.9826,5.9299,5.9826,121495.0],["1995-04-26",5.9826,5.9826,5.9562,5.9562,228185.0],["1995-04-27",5.9562,5.9826,5.9299,5.9299,71088.0],["1995-04-28",5.9299,5.9562,5.9035,5.9562,92120.0],["1995-05-01",5.9826,6.0089,5.9562,5.9562,264375.0],["1995-05-02",5.9562,5.9562,5.8508,5.9035,215025.0],["1995-05-03",5.9299,5.9562,5.9299,5.9562,154865.0],["1995-05-04",5.9826,6.0353,5.9035,5.9035,183888.0],["1995-05-05",5.9562,6.0353,5.9299,6.0089,115738.0],["1995-05-08",6.0089,6.0089,5.9826,6.0089,99053.0],["1995-05-09",6.0353,6.1671,6.009,6.1671,327708.0],["1995-05-10",6.1671,6.1671,6.0353,6.0617,186590.0],["1995-05-11",6.088,6.1407,6.0617,6.1407,245458.0],["1995-05-12",6.1144,6.1407,6.0353,6.1407,229830.0],["1995-05-15",6.1407,6.1671,6.088,6.1144,132423.0],["1995-05-16",6.1407,6.1671,6.088,6.1671,146640.0],["1995-05-17",6.1407,6.1671,6.0617,6.088,223485.0],["1995-05-18",6.088,6.1144,5.9562,5.9562,122905.0],["1995-05-19",5.9299,5.9826,5.9299,5.9562,161210.0],["1995-05-22",5.9826,6.0617,5.9562,6.0353,254153.0],["1995-05-23",6.0353,6.088,5.9826,6.088,227245.0],["1995-05-24",6.088,6.1407,5.9826,6.0089,173665.0],["1995-05-25",6.0353,6.2198,6.0353,6.2198,741543.0],["1995-05-26",6.2198,6.2198,6.1144,6.1144,520408.0],["1995-05-30",6.1407,6.2989,6.1407,6.2989,175428.0],["1995-05-31",6.2989,6.3516,6.2461,6.3252,253330.0],["1995-06-01",6.2989,6.3516,6.2725,6.3516,189175.0],["1995-06-02",6.3779,6.4833,6.3779,6.4306,193170.0],["1995-06-05",6.4306,6.5097,6.4306,6.5097,180950.0],["1995-06-06",6.4833,6.4833,6.4043,6.4306,143938.0],["1995-06-07",6.4043,6.4043,6.2989,6.3252,127605.0],["1995-06-08",6.2989,6.3252,6.2461,6.2725,129485.0],["1995-06-09",6.2461,6.2461,6.1407,6.1934,196460.0],["1995-06-12",6.1934,6.3252,6.1934,6.2198,140883.0],["1995-06-13",6.2461,6.3779,6.2461,6.3779,567055.0],["1995-06-14",6.3516,6.3516,6.2989,6.3252,186825.0],["1995-06-15",6.2989,6.2989,6.2461,6.2725,283998.0],["1995-06-16",6.2725,6.2725,6.1934,6.2198,1589188.0],["1995-06-19",6.1962,6.223,6.1425,6.1962,626628.0],["1995-06-20",6.223,6.223,6.1694,6.1694,850230.0],["1995-06-21",6.1962,6.2767,6.1157,6.2767,348388.0],["1995-06-22",6.3303,6.4376,6.3303,6.4376,425938.0],["1995-06-23",6.4108,6.4108,6.3303,6.4108,190820.0],["1995-06-26",6.4108,6.4108,6.3035,6.3035,112683.0],["1995-06-27",6.3035,6.3839,6.2767,6.3303,217493.0],["1995-06-28",6.3571,6.4108,6.3303,6.4108,118205.0],["1995-06-29",6.4108,6.4108,6.3303,6.3303,134068.0],["1995-06-30",6.3571,6.3839,6.2767,6.3303,199515.0],["1995-07-03",6.3035,6.3303,6.2767,6.3303,40068.0],["1995-07-05",6.2767,6.3571,6.2498,6.2767,136065.0],["1995-07-06",6.2767,6.3839,6.223,6.3839,288815.0],["1995-07-07",6.3303,6.3571,6.2767,6.3035,127370.0],["1995-07-10",6.3035,6.3303,6.2767,6.3303,128545.0],["1995-07-11",6.3303,6.3303,6.223,6.3035,236175.0],["1995-07-12",6.2498,6.3035,6.223,6.2767,872320.0],["1995-07-13",6.2767,6.3035,6.223,6.2498,195403.0],["1995-07-14",6.223,6.2498,6.1962,6.2498,148285.0],["1995-07-17",6.2498,6.3035,6.2498,6.3035,229830.0],["1995-07-18",6.3035,6.3035,6.1962,6.2498,167203.0],["1995-07-19",6.223,6.223,6.0621,6.1962,419710.0],["1995-07-20",6.1694,6.2498,6.1694,6.1962,368128.0],["1995-07-21",6.1962,6.1962,6.1694,6.1694,134890.0],["1995-07-24",6.1962,6.223,6.1694,6.1962,338400.0],["1995-07-25",6.1962,6.3035,6.1694,6.2767,391980.0],["1995-07-26",6.2767,6.2767,6.223,6.2498,121730.0],["1995-07-27",6.2767,6.3571,6.2498,6.3571,397503.0],["1995-07-28",6.3571,6.3571,6.3035,6.3303,192935.0],["1995-07-31",6.3303,6.3303,6.2767,6.3303,985825.0],["1995-08-01",6.3303,6.3303,6.2767,6.3035,36190.0],["1995-08-02",6.3303,6.3303,6.2498,6.2498,167908.0],["1995-08-03",6.1962,6.2498,6.1694,6.2498,83660.0],["1995-08-04",6.2498,6.2767,6.1962,6.2767,212205.0],["1995-08-07",6.3035,6.3303,6.2767,6.3035,55930.0],["1995-08-08",6.3303,6.3303,6.3035,6.3035,53580.0],["1995-08-09",6.3035,6.3303,6.3035,6.3035,107748.0],["1995-08-10",6.3303,6.3303,6.3035,6.3035,174958.0],["1995-08-11",6.3035,6.3303,6.2767,6.3303,128663.0],["1995-08-14",6.3303,6.3571,6.3035,6.3571,235235.0],["1995-08-15",6.3839,6.4108,6.3303,6.3839,292693.0],["1995-08-16",6.3571,6.4644,6.3571,6.4644,274950.0],["1995-08-17",6.4644,6.4644,6.3839,6.4108,104810.0],["1995-08-18",6.4376,6.4376,6.4108,6.4376,128193.0],["1995-08-21",6.4376,6.5181,6.4108,6.5181,123610.0],["1995-08-22",6.5181,6.5181,6.4912,6.4912,669868.0],["1995-08-23",6.5181,6.5181,6.4376,6.4376,228890.0],["1995-08-24",6.4376,6.5449,6.3839,6.4912,295278.0],["1995-08-25",6.4912,6.5985,6.4912,6.5449,138885.0],["1995-08-28",6.5449,6.5717,6.5449,6.5717,285290.0],["1995-08-29",6.5717,6.5717,6.5181,6.5717,118910.0],["1995-08-30",6.5717,6.5985,6.5449,6.5985,383755.0],["1995-08-31",6.5717,6.6254,6.5717,6.5985,124433.0],["1995-09-01",6.5985,6.6119,6.5717,6.5985,141823.0],["1995-09-05",6.6254,6.6522,6.5985,6.6254,144878.0],["1995-09-06",6.6254,6.6522,6.5717,6.5985,399853.0],["1995-09-07",6.5985,6.5985,6.5181,6.5449,158273.0],["1995-09-08",6.5449,6.5449,6.4912,6.5449,435573.0],["1995-09-11",6.5449,6.5717,6.4912,6.5449,201630.0],["1995-09-12",6.5717,6.6254,6.5449,6.6254,114680.0],["1995-09-13",6.5985,6.6254,6.5985,6.5985,668223.0],["1995-09-14",6.6254,6.679,6.5985,6.679,308908.0],["1995-09-15",6.679,6.679,6.6254,6.6522,364720.0],["1995-09-18",6.6254,6.6522,6.5985,6.6522,1280750.0],["1995-09-19",6.6555,6.6555,6.6009,6.6282,981360.0],["1995-09-20",6.6282,6.6827,6.6009,6.6827,962090.0],["1995-09-21",6.6827,6.71,6.6555,6.6827,117500.0],["1995-09-22",6.6282,6.71,6.6009,6.6827,184358.0],["1995-09-25",6.6827,6.71,6.6555,6.6827,99405.0],["1995-09-26",6.71,6.8464,6.71,6.8464,348270.0],["1995-09-27",6.8464,6.9009,6.7918,6.9009,609473.0],["1995-09-28",6.8737,7.0919,6.8737,7.0373,496438.0],["1995-09-29",7.0646,7.1192,6.9828,7.0373,308790.0],["1995-10-02",7.01,7.0373,6.9828,7.01,126783.0],["1995-10-03",7.01,7.1192,7.01,7.0919,257090.0],["1995-10-04",7.0646,7.1737,7.0646,7.1737,197048.0],["1995-10-05",7.1737,7.201,7.1464,7.1737,1554525.0],["1995-10-06",7.1737,7.1737,7.0646,7.1464,1046103.0],["1995-10-09",7.1192,7.1192,7.01,7.1192,218785.0],["1995-10-10",7.0919,7.201,7.0919,7.1737,466358.0],["1995-10-11",7.201,7.201,7.1192,7.1737,218080.0],["1995-10-12",7.1737,7.1737,7.1192,7.1464,126078.0],["1995-10-13",7.1737,7.201,7.0919,7.1464,809223.0],["1995-10-16",7.1192,7.1464,7.0373,7.1192,171080.0],["1995-10-17",7.1737,7.201,7.1192,7.1737,156040.0],["1995-10-18",7.201,7.2555,7.1464,7.2283,232415.0],["1995-10-19",7.2283,7.3101,7.2283,7.3101,332408.0],["1995-10-20",7.3101,7.3919,7.2828,7.3646,359550.0],["1995-10-23",7.3374,7.4192,7.3374,7.3919,197870.0],["1995-10-24",7.3919,7.4192,7.3374,7.4192,268723.0],["1995-10-25",7.4192,7.4737,7.3919,7.4737,137710.0],["1995-10-26",7.4465,7.4737,7.3646,7.4192,242285.0],["1995-10-27",7.4192,7.4192,7.2555,7.3646,260850.0],["1995-10-30",7.3646,7.4192,7.3646,7.4192,298920.0],["1995-10-31",7.4192,7.4465,7.3646,7.3646,178248.0],["1995-11-01",7.3646,7.4465,7.3646,7.4192,197870.0],["1995-11-02",7.4192,7.4737,7.4192,7.4465,128663.0],["1995-11-03",7.4465,7.4737,7.3646,7.4192,289050.0],["1995-11-06",7.3646,7.3646,7.3101,7.3101,346625.0],["1995-11-07",7.3374,7.3374,7.2283,7.2555,272835.0],["1995-11-08",7.2828,7.3374,7.2555,7.3374,325240.0],["1995-11-09",7.3374,7.3646,7.2283,7.3374,182948.0],["1995-11-10",7.2828,7.3101,7.201,7.2555,383403.0],["1995-11-13",7.2555,7.2555,7.1737,7.201,810868.0],["1995-11-14",7.201,7.201,7.1192,7.1737,215613.0],["1995-11-15",7.1464,7.1737,7.1192,7.1737,288228.0],["1995-11-16",7.201,7.201,7.0919,7.1464,458720.0],["1995-11-17",7.1737,7.1737,7.1464,7.1737,332290.0],["1995-11-20",7.1737,7.1737,7.0919,7.1464,148050.0],["1995-11-21",7.1192,7.1464,7.1192,7.1192,243578.0],["1995-11-22",7.1192,7.1464,7.0646,7.1192,102930.0],["1995-11-24",7.0646,7.1192,7.0646,7.1192,60748.0],["1995-11-27",7.1192,7.1464,7.0919,7.1192,584210.0],["1995-11-28",7.1464,7.1737,7.1192,7.1737,275538.0],["1995-11-29",7.201,7.2283,7.201,7.2283,248160.0],["1995-11-30",7.2283,7.2283,7.1192,7.1192,382463.0],["1995-12-01",7.1464,7.201,7.1464,7.1737,216905.0],["1995-12-04",7.201,7.2828,7.201,7.2555,208328.0],["1995-12-05",7.2555,7.3919,7.2555,7.3374,276243.0],["1995-12-06",7.3646,7.501,7.3646,7.4737,895703.0],["1995-12-07",7.3646,7.3646,7.3101,7.3374,206095.0],["1995-12-08",7.3919,7.4465,7.3646,7.4192,241463.0],["1995-12-11",7.3646,7.4737,7.3646,7.4192,660820.0],["1995-12-12",7.4192,7.4465,7.3919,7.4465,2739630.0],["1995-12-13",7.4498,7.4775,7.3944,7.4498,575045.0],["1995-12-14",7.5052,7.616,7.4775,7.5329,903340.0],["1995-12-15",7.5606,7.616,7.5329,7.5606,733905.0],["1995-12-18",7.5329,7.616,7.5052,7.616,363780.0],["1995-12-19",7.5883,7.6437,7.5606,7.6437,394213.0],["1995-12-20",7.6437,7.6437,7.5329,7.5883,156628.0],["1995-12-21",7.616,7.6437,7.5883,7.616,360020.0],["1995-12-22",7.616,7.6714,7.616,7.6437,96585.0],["1995-12-26",7.6437,7.6714,7.616,7.6437,203158.0],["1995-12-27",7.6437,7.6713,7.6437,7.6713,131483.0],["1995-12-28",7.6713,7.7267,7.5329,7.5329,156393.0],["1995-12-29",7.5606,7.6714,7.4498,7.6437,313138.0],["1996-01-02",7.616,7.7544,7.5883,7.7267,493030.0],["1996-01-03",7.7267,7.8098,7.7267,7.7821,170963.0],["1996-01-04",7.7544,7.8375,7.6437,7.6713,648013.0],["1996-01-05",7.616,7.7821,7.616,7.7821,603833.0],["1996-01-08",7.7267,7.7821,7.699,7.7821,88713.0],["1996-01-09",7.7544,7.8375,7.699,7.7821,258500.0],["1996-01-10",7.7267,7.8098,7.699,7.7544,366483.0],["1996-01-11",7.7821,7.7821,7.6437,7.7821,286230.0],["1996-01-12",7.8375,7.8375,7.699,7.7267,227245.0],["1996-01-15",7.699,7.7544,7.699,7.7267,123375.0],["1996-01-16",7.7821,7.8375,7.7544,7.8375,653300.0],["1996-01-17",7.8375,7.976,7.8375,7.8929,398560.0],["1996-01-18",7.8652,7.8652,7.8098,7.8375,324770.0],["1996-01-19",7.7821,7.8929,7.7821,7.8375,267665.0],["1996-01-22",7.8098,7.8375,7.7544,7.7821,260850.0],["1996-01-23",7.7544,7.8652,7.7544,7.8375,420885.0],["1996-01-24",7.8375,7.9206,7.8098,7.8929,283058.0],["1996-01-25",7.8929,7.9206,7.8375,7.9206,374003.0],["1996-01-26",7.8929,7.9483,7.8929,7.9206,173783.0],["1996-01-29",7.9206,7.9483,7.8929,7.9206,199045.0],["1996-01-30",7.9206,7.976,7.9206,7.9483,492560.0],["1996-01-31",7.9483,8.0037,7.8929,7.976,131718.0],["1996-02-01",7.9206,7.9483,7.8652,7.8929,121025.0],["1996-02-02",7.8652,7.8929,7.7821,7.8375,123258.0],["1996-02-05",7.8098,7.8375,7.7821,7.8375,244988.0],["1996-02-06",7.8098,7.9206,7.8098,7.9206,173665.0],["1996-02-07",7.8929,8.0314,7.8652,8.0314,397268.0],["1996-02-08",8.0037,8.0037,7.8929,7.9206,354615.0],["1996-02-09",7.9206,7.976,7.8929,7.976,235118.0],["1996-02-12",8.0314,8.1422,7.976,8.1145,299978.0],["1996-02-13",8.0868,8.2529,8.0868,8.1699,401850.0],["1996-02-14",8.1698,8.1698,8.0314,8.0314,152045.0],["1996-02-15",8.0591,8.0591,7.976,8.0037,217493.0],["1996-02-16",7.976,8.0037,7.9206,7.9483,311140.0],["1996-02-20",7.8098,7.8652,7.7267,7.7544,405493.0],["1996-02-21",7.7821,7.8375,7.7267,7.8375,790540.0],["1996-02-22",7.8375,7.8929,7.8098,7.8652,622398.0],["1996-02-23",7.9206,7.9483,7.7544,7.7821,168848.0],["1996-02-26",7.7544,7.8652,7.616,7.8652,1297200.0],["1996-02-27",7.8375,7.9206,7.8098,7.9206,840595.0],["1996-02-28",7.9483,8.0037,7.9483,7.976,635088.0],["1996-02-29",7.9483,7.976,7.8929,7.8929,260380.0],["1996-03-01",7.9483,7.9483,7.7821,7.9206,375413.0],["1996-03-04",7.9206,7.976,7.8929,7.9206,205743.0],["1996-03-05",7.8652,7.9206,7.8375,7.8652,260145.0],["1996-03-06",7.8375,7.8375,7.7544,7.7821,248043.0],["1996-03-07",7.7544,7.8652,7.6991,7.8652,590438.0],["1996-03-08",7.8098,7.8098,7.699,7.7544,986060.0],["1996-03-11",7.6437,7.8375,7.5883,7.7267,268018.0],["1996-03-12",7.6714,7.6714,7.4498,7.5606,572695.0],["1996-03-13",7.5606,7.5883,7.4498,7.4775,432753.0],["1996-03-14",7.4775,7.5052,7.4775,7.4775,254153.0],["1996-03-15",7.4498,7.4498,7.339,7.3944,299155.0],["1996-03-18",7.4498,7.5883,7.4498,7.5606,1312240.0],["1996-03-19",7.5639,7.5639,7.4515,7.5077,2087270.0],["1996-03-20",7.5358,7.5921,7.5077,7.5921,1381918.0],["1996-03-21",7.5921,7.6483,7.5639,7.6483,3695493.0],["1996-03-22",7.6764,7.6764,7.6202,7.6202,240758.0],["1996-03-25",7.6764,7.7327,7.6764,7.7045,243578.0],["1996-03-26",7.6764,7.7045,7.6483,7.7045,153338.0],["1996-03-27",7.7045,7.7889,7.6483,7.6483,237115.0],["1996-03-28",7.6483,7.7045,7.6483,7.6483,173195.0],["1996-03-29",7.7045,7.7045,7.5639,7.5639,410545.0],["1996-04-01",7.5921,7.7045,7.5639,7.6483,406315.0],["1996-04-02",7.6764,7.6764,7.5639,7.5921,488095.0],["1996-04-03",7.5639,7.6202,7.5358,7.6202,358845.0],["1996-04-04",7.5921,7.5921,7.5639,7.5639,145700.0],["1996-04-08",7.5077,7.5077,7.1703,7.3109,425585.0],["1996-04-09",7.3109,7.339,7.2546,7.2828,497730.0],["1996-04-10",7.2828,7.3109,7.1141,7.1141,477050.0],["1996-04-11",7.114,7.1422,6.9735,7.1422,916853.0],["1996-04-12",7.1984,7.3109,7.1703,7.2265,332760.0],["1996-04-15",7.2265,7.2265,7.1422,7.2265,291400.0],["1996-04-16",7.1984,7.2546,7.1703,7.2265,240053.0],["1996-04-17",7.1984,7.2265,7.1703,7.1984,687023.0],["1996-04-18",7.1703,7.1984,7.1141,7.1141,210913.0],["1996-04-19",7.114,7.1984,7.114,7.1703,310318.0],["1996-04-22",7.1984,7.2265,7.1422,7.1703,197870.0],["1996-04-23",7.1422,7.1422,7.0859,7.1141,231358.0],["1996-04-24",7.0578,7.114,7.0578,7.0859,355673.0],["1996-04-25",7.0578,7.114,6.9735,7.0578,183183.0],["1996-04-26",7.0859,7.0859,7.0016,7.0297,97878.0],["1996-04-29",7.0016,7.0578,6.9735,7.0297,254858.0],["1996-04-30",7.0297,7.0859,6.9735,6.9735,442975.0],["1996-05-01",6.9735,7.0297,6.9735,7.0297,471293.0],["1996-05-02",6.9735,7.0016,6.8891,6.8891,616758.0],["1996-05-03",6.9172,6.9172,6.7485,6.7766,823440.0],["1996-05-06",6.8047,6.8047,6.636,6.7204,1324695.0],["1996-05-07",6.7204,6.7204,6.6641,6.6641,911800.0],["1996-05-08",6.6641,6.7766,6.6079,6.7766,561768.0],["1996-05-09",6.7766,6.861,6.6923,6.7204,364485.0],["1996-05-10",6.7766,6.861,6.7485,6.861,554248.0],["1996-05-13",6.861,6.8891,6.8329,6.861,120085.0],["1996-05-14",6.9172,6.9172,6.8329,6.9172,1176880.0],["1996-05-15",6.9172,6.9172,6.8047,6.861,532863.0],["1996-05-16",6.8047,6.8047,6.7485,6.7485,264845.0],["1996-05-17",6.8047,6.8047,6.6641,6.6641,1898330.0],["1996-05-20",6.6923,6.7204,6.6641,6.6923,185063.0],["1996-05-21",6.6923,6.7485,6.6641,6.6923,411485.0],["1996-05-22",6.6641,6.7485,6.636,6.7485,385400.0],["1996-05-23",6.7485,6.7485,6.636,6.6641,246750.0],["1996-05-24",6.6923,6.7485,6.6923,6.7204,159330.0],["1996-05-28",6.7204,6.7485,6.6501,6.6641,234530.0],["1996-05-29",6.6641,6.7485,6.6641,6.6641,796768.0],["1996-05-30",6.6641,6.6923,6.6079,6.6641,254740.0],["1996-05-31",6.6642,6.6642,6.5517,6.5798,531570.0],["1996-06-03",6.5517,6.5798,6.4954,6.5517,273775.0],["1996-06-04",6.5798,6.6641,6.5798,6.636,310670.0],["1996-06-05",6.6079,6.6923,6.5798,6.6923,264493.0],["1996-06-06",6.7204,6.7485,6.636,6.636,396563.0],["1996-06-07",6.4954,6.5798,6.4673,6.5798,421238.0],["1996-06-10",6.5517,6.636,6.4673,6.4673,713225.0],["1996-06-11",6.4954,6.5236,6.4111,6.4392,423705.0],["1996-06-12",6.4392,6.4673,6.383,6.383,284468.0],["1996-06-13",6.383,6.4392,6.383,6.4392,182713.0],["1996-06-14",6.4392,6.5236,6.4111,6.4673,479635.0],["1996-06-17",6.4673,6.4954,6.4111,6.4673,1400953.0],["1996-06-18",6.4421,6.4994,6.4421,6.4707,877608.0],["1996-06-19",6.4708,6.4708,6.4135,6.4421,1045398.0],["1996-06-20",6.4707,6.4994,6.4421,6.4707,3882318.0],["1996-06-21",6.4994,6.5853,6.4708,6.5853,463185.0],["1996-06-24",6.6139,6.6425,6.5566,6.5853,290578.0],["1996-06-25",6.6139,6.6998,6.6139,6.6425,546963.0],["1996-06-26",6.6712,6.7284,6.6425,6.6998,581743.0],["1996-06-27",6.7284,6.843,6.7284,6.8143,962325.0],["1996-06-28",6.843,7.1006,6.843,7.072,957860.0],["1996-07-01",7.072,7.072,7.0147,7.0434,997458.0],["1996-07-02",7.072,7.072,6.9861,7.0434,790893.0],["1996-07-03",7.0148,7.0434,6.9861,6.9861,148638.0],["1996-07-05",6.8716,6.8716,6.8143,6.8143,190115.0],["1996-07-08",6.7571,6.8143,6.7571,6.8143,305500.0],["1996-07-09",6.8143,6.9002,6.8143,6.8716,183535.0],["1996-07-10",6.9002,6.9289,6.843,6.8716,508423.0],["1996-07-11",6.9002,6.9002,6.7857,6.843,246280.0],["1996-07-12",6.8716,6.9861,6.8143,6.9289,858690.0],["1996-07-15",6.9289,7.0148,6.9002,6.9289,778555.0],["1996-07-16",6.9861,7.0148,6.9002,6.9002,493265.0],["1996-07-17",6.9575,7.1006,6.843,6.843,322068.0],["1996-07-18",6.8716,6.9289,6.7857,6.9002,182008.0],["1996-07-19",6.9002,6.9002,6.7571,6.7857,139943.0],["1996-07-22",6.7857,6.843,6.6425,6.7857,236763.0],["1996-07-23",6.7571,6.8143,6.6998,6.7571,183653.0],["1996-07-24",6.7284,6.8143,6.6425,6.6998,680325.0],["1996-07-25",6.7284,6.7284,6.5853,6.6139,237703.0],["1996-07-26",6.6139,6.6425,6.5853,6.6425,141940.0],["1996-07-29",6.6139,6.6139,6.5566,6.5566,210678.0],["1996-07-30",6.5566,6.5853,6.528,6.5566,205155.0],["1996-07-31",6.5566,6.5853,6.528,6.5853,162973.0],["1996-08-01",6.5853,6.6998,6.5566,6.5853,504075.0],["1996-08-02",6.6425,6.7284,6.6425,6.7284,445795.0],["1996-08-05",6.6998,6.8143,6.6998,6.7571,285055.0],["1996-08-06",6.7284,6.7571,6.6998,6.7571,133950.0],["1996-08-07",6.7571,6.7571,6.6425,6.7284,286465.0],["1996-08-08",6.6998,6.7284,6.6998,6.6998,108805.0],["1996-08-09",6.7571,6.7857,6.7284,6.7284,197870.0],["1996-08-12",6.7284,6.8143,6.7284,6.8143,222898.0],["1996-08-13",6.8143,6.8143,6.7857,6.8143,114798.0],["1996-08-14",6.8143,6.8716,6.8143,6.843,397150.0],["1996-08-15",6.8143,6.8716,6.8143,6.8143,205978.0],["1996-08-16",6.8143,6.9002,6.8143,6.8716,188118.0],["1996-08-19",6.8716,6.8716,6.8143,6.843,241933.0],["1996-08-20",6.8716,6.8716,6.7857,6.7857,431578.0],["1996-08-21",6.7857,6.8143,6.7284,6.7857,368245.0],["1996-08-22",6.7857,6.843,6.7571,6.8143,342630.0],["1996-08-23",6.7571,6.7857,6.6998,6.7284,166850.0],["1996-08-26",6.7284,6.7284,6.6712,6.6712,150518.0],["1996-08-27",6.6712,6.7284,6.6712,6.7284,299390.0],["1996-08-28",6.6998,6.6998,6.6712,6.6712,69795.0],["1996-08-29",6.6712,6.7857,6.528,6.5566,230535.0],["1996-08-30",6.5566,6.5566,6.4707,6.528,116443.0],["1996-09-03",6.4707,6.528,6.3849,6.4707,252625.0],["1996-09-04",6.4421,6.4994,6.4135,6.4707,389043.0],["1996-09-05",6.4421,6.4994,6.4135,6.4135,392920.0],["1996-09-06",6.4135,6.528,6.3849,6.528,245693.0],["1996-09-09",6.5566,6.5853,6.528,6.5566,197283.0],["1996-09-10",6.528,6.5566,6.4994,6.528,133480.0],["1996-09-11",6.4994,6.4994,6.4135,6.4707,308320.0],["1996-09-12",6.4994,6.6139,6.4994,6.528,688903.0],["1996-09-13",6.5853,6.5853,6.4994,6.528,466240.0],["1996-09-16",6.528,6.5566,6.4994,6.528,510185.0],["1996-09-17",6.528,6.6425,6.528,6.6425,1661803.0],["1996-09-18",6.6169,6.646,6.5294,6.5586,639670.0],["1996-09-19",6.5877,6.5877,6.5294,6.5877,890180.0],["1996-09-20",6.6169,6.646,6.6169,6.6169,2380668.0],["1996-09-23",6.5877,6.6169,6.5003,6.5294,441683.0],["1996-09-24",6.5294,6.5877,6.5003,6.5586,449085.0],["1996-09-25",6.5877,6.6169,6.5586,6.5877,435455.0],["1996-09-26",6.5586,6.6169,6.5586,6.5586,224073.0],["1996-09-27",6.5877,6.5877,6.4711,6.5003,198340.0],["1996-09-30",6.5003,6.5294,6.442,6.5294,202570.0],["1996-10-01",6.5586,6.5586,6.5003,6.5586,290460.0],["1996-10-02",6.5586,6.5586,6.5003,6.5003,237350.0],["1996-10-03",6.5294,6.5877,6.5003,6.5586,241933.0],["1996-10-04",6.6169,6.646,6.5877,6.646,577160.0],["1996-10-07",6.646,6.6752,6.6169,6.646,292340.0],["1996-10-08",6.6169,6.646,6.5586,6.5877,405493.0],["1996-10-09",6.5877,6.5877,6.5294,6.5877,694660.0],["1996-10-10",6.5877,6.5877,6.5003,6.5586,379408.0],["1996-10-11",6.5877,6.646,6.5877,6.6169,184828.0],["1996-10-14",6.6169,6.646,6.5877,6.6169,170493.0],["1996-10-15",6.6752,6.7043,6.5877,6.6169,202688.0],["1996-10-16",6.7335,6.7335,6.6169,6.646,301270.0],["1996-10-17",6.6752,6.7043,6.646,6.646,366953.0],["1996-10-18",6.6752,6.7043,6.646,6.7043,594550.0],["1996-10-21",6.7043,6.7335,6.6752,6.6752,272013.0],["1996-10-22",6.6752,6.7189,6.6752,6.6752,108923.0],["1996-10-23",6.6752,6.7043,6.6169,6.6752,235353.0],["1996-10-24",6.646,6.7043,6.6169,6.6752,130543.0],["1996-10-25",6.6752,6.7335,6.646,6.6752,159448.0],["1996-10-28",6.6752,6.7335,6.646,6.646,120790.0],["1996-10-29",6.646,6.7918,6.646,6.7918,564353.0],["1996-10-30",6.7918,6.9375,6.7918,6.9084,441918.0],["1996-10-31",6.9375,7.025,6.9084,7.025,885245.0],["1996-11-01",7.025,7.0541,6.9958,7.025,692075.0],["1996-11-04",7.025,7.1416,6.9958,7.1124,362135.0],["1996-11-05",7.1416,7.229,7.1416,7.229,466593.0],["1996-11-06",7.229,7.3456,7.1707,7.3456,334993.0],["1996-11-07",7.3456,7.4039,7.229,7.3456,360020.0],["1996-11-08",7.3748,7.4039,7.3456,7.4039,252743.0],["1996-11-11",7.3748,7.4039,7.3456,7.4039,284350.0],["1996-11-12",7.4039,7.4622,7.3748,7.4622,383520.0],["1996-11-13",7.4331,7.4914,7.4039,7.4914,250863.0],["1996-11-14",7.4914,7.5788,7.3748,7.5497,339810.0],["1996-11-15",7.5788,7.5788,7.4622,7.5205,546963.0],["1996-11-18",7.5497,7.5497,7.4914,7.5205,215730.0],["1996-11-19",7.5205,7.5205,7.4914,7.5205,213145.0],["1996-11-20",7.4622,7.5497,7.4331,7.5205,354733.0],["1996-11-21",7.5497,7.6371,7.5205,7.5788,1080413.0],["1996-11-22",7.5497,7.608,7.5497,7.5788,316663.0],["1996-11-25",7.5497,7.5788,7.5205,7.5497,173313.0],["1996-11-26",7.5497,7.5497,7.4039,7.4622,448380.0],["1996-11-27",7.4622,7.4622,7.4039,7.4622,819563.0],["1996-11-29",7.4622,7.5205,7.4622,7.4622,131718.0],["1996-12-02",7.4622,7.4914,7.4622,7.4914,945053.0],["1996-12-03",7.4914,7.4914,7.3748,7.3748,518763.0],["1996-12-04",7.3456,7.4331,7.2582,7.4039,1210250.0],["1996-12-05",7.4331,7.4622,7.4039,7.4622,277065.0],["1996-12-06",7.4039,7.4622,7.3748,7.4622,717808.0],["1996-12-09",7.4622,7.4622,7.4039,7.4622,481163.0],["1996-12-10",7.4622,7.4914,7.4039,7.4914,488095.0],["1996-12-11",7.4039,7.4622,7.3456,7.4622,1932405.0],["1996-12-12",7.4361,7.4361,7.2288,7.2288,1081588.0],["1996-12-13",7.2584,7.3769,7.2288,7.3473,1013203.0],["1996-12-16",7.3769,7.3769,7.288,7.3176,329588.0],["1996-12-17",7.2584,7.3176,7.1399,7.2584,430520.0],["1996-12-18",7.2584,7.3473,7.2584,7.3176,309495.0],["1996-12-19",7.3473,7.4658,7.3176,7.4658,468943.0],["1996-12-20",7.7028,7.762,7.6139,7.7028,1297553.0],["1996-12-23",7.6732,7.7028,7.6435,7.7028,205390.0],["1996-12-24",7.6732,7.7324,7.6435,7.7324,80958.0],["1996-12-26",7.7324,7.762,7.7028,7.762,128780.0],["1996-12-27",7.762,7.8213,7.7324,7.8213,197165.0],["1996-12-30",7.8213,7.8509,7.7324,7.762,340163.0],["1996-12-31",7.7324,7.7472,7.6732,7.6732,138063.0],["1997-01-02",7.7028,7.7324,7.6732,7.7028,392803.0],["1997-01-03",7.7028,7.7028,7.6435,7.6732,218315.0],["1997-01-06",7.6732,7.6732,7.525,7.5547,237350.0],["1997-01-07",7.525,7.6435,7.4065,7.6435,370830.0],["1997-01-08",7.6732,7.7028,7.4954,7.5843,176485.0],["1997-01-09",7.6139,7.6732,7.525,7.525,322538.0],["1997-01-10",7.4361,7.525,7.3176,7.525,365308.0],["1997-01-13",7.4954,7.5547,7.4658,7.5547,424645.0],["1997-01-14",7.5843,7.6732,7.5843,7.6435,301623.0],["1997-01-15",7.6139,7.6435,7.5843,7.5843,316898.0],["1997-01-16",7.5547,7.5547,7.4361,7.525,511948.0],["1997-01-17",7.4658,7.5843,7.4361,7.5547,657178.0],["1997-01-20",7.5547,7.6139,7.525,7.525,387515.0],["1997-01-21",7.4954,7.5843,7.4658,7.5843,338753.0],["1997-01-22",7.5843,7.6435,7.525,7.6435,314313.0],["1997-01-23",7.6435,7.7917,7.6139,7.7324,390570.0],["1997-01-24",7.6732,7.6732,7.5843,7.5843,377880.0],["1997-01-27",7.5843,7.6732,7.525,7.525,353440.0],["1997-01-28",7.6139,7.6139,7.4658,7.4954,448263.0],["1997-01-29",7.4658,7.525,7.4658,7.4658,398795.0],["1997-01-30",7.525,7.525,7.4362,7.4954,492795.0],["1997-01-31",7.4954,7.5547,7.4065,7.4361,505955.0],["1997-02-03",7.4361,7.4658,7.3769,7.4361,234060.0],["1997-02-04",7.4361,7.4658,7.4065,7.4658,87538.0],["1997-02-05",7.4954,7.4954,7.3473,7.3769,174018.0],["1997-02-06",7.3473,7.3769,7.3473,7.3769,121848.0],["1997-02-07",7.4361,7.4361,7.288,7.4065,204920.0],["1997-02-10",7.4361,7.4658,7.3769,7.3769,106925.0],["1997-02-11",7.4065,7.4658,7.3769,7.4658,230300.0],["1997-02-12",7.4361,7.4658,7.3473,7.4065,587970.0],["1997-02-13",7.4361,7.4361,7.3473,7.4065,518058.0],["1997-02-14",7.4065,7.4065,7.3176,7.3176,190115.0],["1997-02-18",7.3176,7.3473,7.288,7.3176,162620.0],["1997-02-19",7.288,7.288,7.1695,7.1991,330175.0],["1997-02-20",7.2288,7.2584,7.1991,7.2584,166145.0],["1997-02-21",7.2288,7.2288,7.1695,7.1991,226540.0],["1997-02-24",7.1695,7.2288,7.1695,7.1991,136535.0],["1997-02-25",7.2288,7.2584,7.1991,7.2288,295513.0],["1997-02-26",7.1991,7.2584,7.1399,7.2288,518998.0],["1997-02-27",7.2288,7.2584,7.1991,7.2584,174605.0],["1997-02-28",7.1991,7.2584,7.1399,7.1695,273893.0],["1997-03-03",7.1399,7.1695,7.0806,7.0806,345920.0],["1997-03-04",7.0214,7.0214,6.8732,6.9029,1022250.0],["1997-03-05",6.8733,6.8733,6.814,6.8733,593963.0],["1997-03-06",6.8436,6.8733,6.7547,6.7844,752588.0],["1997-03-07",6.814,6.8436,6.7844,6.814,295983.0],["1997-03-10",6.814,6.8436,6.7547,6.814,326298.0],["1997-03-11",6.7844,6.8436,6.7547,6.7547,195638.0],["1997-03-12",6.7547,6.7844,6.7251,6.7251,435573.0],["1997-03-13",6.7251,6.7547,6.6659,6.7399,323830.0],["1997-03-14",6.7251,6.7844,6.7251,6.7547,235823.0],["1997-03-17",6.6955,6.7547,6.6955,6.7547,3883493.0],["1997-03-18",6.7584,6.7584,6.6377,6.6377,923668.0],["1997-03-19",6.6075,6.698,6.6075,6.698,1064315.0],["1997-03-20",6.698,6.698,6.6075,6.6377,298685.0],["1997-03-21",6.6679,6.6679,6.6377,6.6377,270250.0],["1997-03-24",6.6075,6.6679,6.6075,6.6377,187295.0],["1997-03-25",6.6679,6.8187,6.6377,6.698,526635.0],["1997-03-26",6.698,6.7282,6.6075,6.6075,265198.0],["1997-03-27",6.6377,6.6679,6.336,6.4265,405258.0],["1997-03-31",6.4265,6.6075,6.3963,6.4868,669985.0],["1997-04-01",6.4868,6.517,6.4265,6.4868,503253.0],["1997-04-02",6.4868,6.5472,6.4868,6.517,429110.0],["1997-04-03",6.4868,6.5472,6.4567,6.517,392920.0],["1997-04-04",6.517,6.517,6.4868,6.517,309848.0],["1997-04-07",6.5472,6.5472,6.4567,6.4567,256855.0],["1997-04-08",6.4868,6.5773,6.4567,6.5472,768685.0],["1997-04-09",6.5472,6.5773,6.4567,6.517,420533.0],["1997-04-10",6.4868,6.5773,6.4868,6.5773,695600.0],["1997-04-11",6.5472,6.6075,6.4868,6.5472,334875.0],["1997-04-14",6.5472,6.5773,6.517,6.5472,307968.0],["1997-04-15",6.6075,6.6075,6.517,6.5472,124433.0],["1997-04-16",6.5472,6.5472,6.517,6.517,169083.0],["1997-04-17",6.5472,6.5472,6.517,6.5472,164265.0],["1997-04-18",6.5472,6.5773,6.517,6.5472,196578.0],["1997-04-21",6.5773,6.6075,6.517,6.5773,146758.0],["1997-04-22",6.5472,6.5773,6.517,6.5472,118558.0],["1997-04-23",6.5472,6.6075,6.517,6.5472,193758.0],["1997-04-24",6.517,6.5472,6.4868,6.4868,268958.0],["1997-04-25",6.4868,6.517,6.4567,6.4567,106690.0],["1997-04-28",6.4567,6.517,6.4567,6.4868,313373.0],["1997-04-29",6.6075,6.6075,6.4265,6.5472,658470.0],["1997-04-30",6.5472,6.5472,6.4265,6.4567,319013.0],["1997-05-01",6.4265,6.4868,6.3963,6.4567,370360.0],["1997-05-02",6.4567,6.6075,6.4567,6.6075,463890.0],["1997-05-05",6.6377,6.8187,6.6377,6.8187,330293.0],["1997-05-06",6.7584,6.8489,6.7584,6.8187,455900.0],["1997-05-07",6.8187,6.8187,6.6679,6.698,305970.0],["1997-05-08",6.6377,6.7282,6.6075,6.6679,541088.0],["1997-05-09",6.698,6.698,6.6075,6.6075,252743.0],["1997-05-12",6.5773,6.6075,6.517,6.5472,252155.0],["1997-05-13",6.5472,6.5773,6.4265,6.517,259675.0],["1997-05-14",6.517,6.5773,6.4868,6.5472,308203.0],["1997-05-15",6.5472,6.5472,6.3963,6.4868,227128.0],["1997-05-16",6.4868,6.517,6.4868,6.517,274950.0],["1997-05-19",6.517,6.517,6.4567,6.517,164148.0],["1997-05-20",6.4868,6.517,6.4567,6.4567,334523.0],["1997-05-21",6.4567,6.4868,6.3963,6.3963,279298.0],["1997-05-22",6.3963,6.4265,6.3661,6.3963,337460.0],["1997-05-23",6.3963,6.4265,6.3661,6.3963,197283.0],["1997-05-27",6.3661,6.3963,6.336,6.336,346273.0],["1997-05-28",6.336,6.3963,6.3058,6.336,484453.0],["1997-05-29",6.3963,6.4265,6.3661,6.3963,229830.0],["1997-05-30",6.3963,6.4567,6.3963,6.4265,264375.0],["1997-06-02",6.4567,6.4567,6.3963,6.4265,292693.0],["1997-06-03",6.4265,6.4265,6.3963,6.3963,415010.0],["1997-06-04",6.3963,6.4265,6.3661,6.3661,298803.0],["1997-06-05",6.3661,6.517,6.3661,6.4868,610765.0],["1997-06-06",6.4567,6.5472,6.4265,6.5472,251685.0],["1997-06-09",6.5773,6.6679,6.5472,6.5773,289638.0],["1997-06-10",6.5773,6.6377,6.5472,6.5773,210443.0],["1997-06-11",6.5472,6.6075,6.5472,6.5773,175663.0],["1997-06-12",6.6075,6.698,6.6075,6.6679,257560.0],["1997-06-13",6.698,6.7584,6.698,6.7584,180598.0],["1997-06-16",6.7584,6.7584,6.6679,6.6679,188353.0],["1997-06-17",6.6679,6.698,6.6075,6.698,1508583.0],["1997-06-18",6.671,6.7017,6.6095,6.671,1513048.0],["1997-06-19",6.671,6.7325,6.671,6.671,1319643.0],["1997-06-20",6.671,6.7017,6.671,6.671,417478.0],["1997-06-23",6.6095,6.671,6.5787,6.6095,360373.0],["1997-06-24",6.6095,6.671,6.5787,6.6556,247808.0],["1997-06-25",6.6249,6.6402,6.5173,6.548,424645.0],["1997-06-26",6.5634,6.6249,6.5634,6.5787,433340.0],["1997-06-27",6.6095,6.6402,6.5634,6.6249,340868.0],["1997-06-30",6.6402,6.8093,6.6402,6.7939,708995.0],["1997-07-01",6.7939,6.8247,6.7632,6.7632,336520.0],["1997-07-02",6.7786,6.9015,6.7632,6.8708,479400.0],["1997-07-03",6.9323,7.0245,6.9323,6.9938,283645.0],["1997-07-07",6.9784,7.0091,6.9476,6.963,390218.0],["1997-07-08",6.9476,7.0706,6.9323,7.0552,336050.0],["1997-07-09",7.1014,7.1167,6.9938,7.0091,273423.0],["1997-07-10",7.0245,7.2551,7.0245,7.2243,653770.0],["1997-07-11",7.2243,7.2704,7.209,7.2397,426878.0],["1997-07-14",7.2243,7.2704,7.1936,7.209,269428.0],["1997-07-15",7.2551,7.2704,7.2243,7.2704,279063.0],["1997-07-16",7.3319,7.3473,7.2551,7.2551,197753.0],["1997-07-17",7.2551,7.2858,7.1628,7.1936,417948.0],["1997-07-18",7.1936,7.1936,7.1321,7.1321,324065.0],["1997-07-21",7.1321,7.1628,7.0706,7.1167,172608.0],["1997-07-22",7.1167,7.209,7.1167,7.1782,326180.0],["1997-07-23",7.1936,7.209,7.0706,7.0706,291753.0],["1997-07-24",7.1014,7.1936,7.0706,7.1936,286700.0],["1997-07-25",7.1936,7.2243,7.1782,7.209,404435.0],["1997-07-28",7.209,7.209,7.1321,7.1321,371770.0],["1997-07-29",7.1936,7.2551,7.1321,7.2551,276595.0],["1997-07-30",7.209,7.3012,7.1936,7.3012,164383.0],["1997-07-31",7.2858,7.3627,7.2858,7.3473,216553.0],["1997-08-01",7.3319,7.3627,7.209,7.3166,214438.0],["1997-08-04",7.2858,7.3166,7.209,7.2551,164265.0],["1997-08-05",7.209,7.2704,7.1936,7.2551,138650.0],["1997-08-06",7.2704,7.3473,7.2397,7.3166,222075.0],["1997-08-07",7.2551,7.3319,7.2551,7.2858,255328.0],["1997-08-08",7.2243,7.2243,7.0552,7.1167,250745.0],["1997-08-11",7.1628,7.3165,7.1321,7.3012,300213.0],["1997-08-12",7.3166,7.4395,7.3166,7.3934,499258.0],["1997-08-13",7.4549,7.4549,7.3934,7.4242,597605.0],["1997-08-14",7.4088,7.4703,7.3319,7.3627,792538.0],["1997-08-15",7.3166,7.3627,7.2551,7.3319,260615.0],["1997-08-18",7.3166,7.3166,7.209,7.3166,489388.0],["1997-08-19",7.3166,7.3319,7.2397,7.3166,280473.0],["1997-08-20",7.3166,7.3166,7.2551,7.2858,541558.0],["1997-08-21",7.2551,7.3012,7.2243,7.2704,535095.0],["1997-08-22",7.086,7.3319,7.086,7.3319,359433.0],["1997-08-25",7.378,7.4088,7.3012,7.3319,255680.0],["1997-08-26",7.3319,7.3627,7.3166,7.3627,195050.0],["1997-08-27",7.3319,7.4241,7.3012,7.378,334993.0],["1997-08-28",7.3473,7.378,7.2858,7.3166,172725.0],["1997-08-29",7.3166,7.3473,7.2704,7.3166,192113.0],["1997-09-02",7.3165,7.4856,7.2858,7.4856,393508.0],["1997-09-03",7.501,7.5317,7.4856,7.501,478695.0],["1997-09-04",7.501,7.7008,7.501,7.7008,1299315.0],["1997-09-05",7.7008,7.7162,7.6086,7.6086,298920.0],["1997-09-08",7.6393,7.7469,7.624,7.7316,346155.0],["1997-09-09",7.7008,7.8699,7.6701,7.8238,1218358.0],["1997-09-10",7.8238,7.916,7.7777,7.793,450848.0],["1997-09-11",7.7777,7.7777,7.6547,7.7162,861863.0],["1997-09-12",7.7469,7.8392,7.6855,7.8392,234648.0],["1997-09-15",7.8545,7.9468,7.8238,7.8853,301388.0],["1997-09-16",7.9468,8.0851,7.9468,8.0544,987705.0],["1997-09-17",8.039,8.039,7.9468,7.9621,2803550.0],["1997-09-18",7.8722,7.919,7.8253,7.8409,2236260.0],["1997-09-19",7.8409,7.8878,7.8253,7.8722,422648.0],["1997-09-22",7.8722,7.9346,7.8565,7.919,174253.0],["1997-09-23",7.919,7.919,7.8097,7.8253,162385.0],["1997-09-24",7.8097,7.8409,7.7628,7.7628,441683.0],["1997-09-25",7.7472,7.7628,7.6535,7.716,332408.0],["1997-09-26",7.6847,7.6847,7.6379,7.6535,310083.0],["1997-09-29",7.591,7.6379,7.5754,7.6066,272130.0],["1997-09-30",7.5442,7.6535,7.5129,7.6066,317720.0],["1997-10-01",7.6379,7.6379,7.5442,7.6223,951750.0],["1997-10-02",7.6223,7.6691,7.5754,7.6691,189528.0],["1997-10-03",7.7316,7.7628,7.5754,7.6535,314548.0],["1997-10-06",7.6691,7.716,7.6223,7.6379,252860.0],["1997-10-07",7.6535,7.716,7.6535,7.7003,259205.0],["1997-10-08",7.6691,7.6847,7.5129,7.5285,226775.0],["1997-10-09",7.4661,7.5129,7.388,7.4973,219255.0],["1997-10-10",7.4348,7.4973,7.4192,7.4817,859160.0],["1997-10-13",7.4973,7.5598,7.4504,7.4817,405610.0],["1997-10-14",7.4973,7.4973,7.4661,7.4973,436513.0],["1997-10-15",7.4661,7.4973,7.4192,7.4817,260498.0],["1997-10-16",7.4973,7.4973,7.4661,7.4817,209973.0],["1997-10-17",7.4192,7.4817,7.388,7.4504,283645.0],["1997-10-20",7.4504,7.5285,7.4192,7.4661,448145.0],["1997-10-21",7.4973,7.5285,7.4661,7.5285,1008268.0],["1997-10-22",7.5442,7.5754,7.4661,7.5598,692428.0],["1997-10-23",7.6066,7.6066,7.4192,7.4504,356025.0],["1997-10-24",7.4973,7.5285,7.4348,7.4973,273658.0],["1997-10-27",7.4504,7.4973,7.1849,7.1849,222545.0],["1997-10-28",7.1224,7.4661,7.0131,7.4504,342160.0],["1997-10-29",7.4348,7.4973,7.2942,7.4661,399030.0],["1997-10-30",7.4036,7.591,7.4036,7.5754,992288.0],["1997-10-31",7.6222,7.7472,7.5442,7.6847,516295.0],["1997-11-03",7.7316,7.7316,7.6223,7.716,379408.0],["1997-11-04",7.6691,7.7784,7.6691,7.7628,699948.0],["1997-11-05",7.7628,7.7941,7.7316,7.7784,541558.0],["1997-11-06",7.7472,7.8409,7.6223,7.6379,922493.0],["1997-11-07",7.6223,7.6691,7.5442,7.6379,524403.0],["1997-11-10",7.6379,7.6847,7.6223,7.6379,632385.0],["1997-11-11",7.6379,7.6379,7.5598,7.6066,115268.0],["1997-11-12",7.5754,7.6535,7.5598,7.6223,221840.0],["1997-11-13",7.6222,7.716,7.5754,7.6847,633325.0],["1997-11-14",7.6847,7.7004,7.6223,7.6691,297628.0],["1997-11-17",7.7316,7.8409,7.7003,7.7941,208680.0],["1997-11-18",7.8409,7.8878,7.7941,7.8409,441683.0],["1997-11-19",7.8565,7.8722,7.8097,7.8409,297980.0],["1997-11-20",7.8722,8.0284,7.8565,7.9815,443093.0],["1997-11-21",7.9815,8.0284,7.9503,8.0284,415245.0],["1997-11-24",7.9503,8.0908,7.9503,8.0752,492208.0],["1997-11-25",8.0908,8.247,8.0908,8.1845,456958.0],["1997-11-26",8.1845,8.2158,8.1689,8.2002,260733.0],["1997-11-28",8.2158,8.247,8.2002,8.2002,117030.0],["1997-12-01",8.2314,8.4032,8.2002,8.4032,356730.0],["1997-12-02",8.3876,8.3876,8.2314,8.2626,835425.0],["1997-12-03",8.2939,8.2939,8.0908,8.1221,261790.0],["1997-12-04",8.1689,8.1689,8.0752,8.1065,137710.0],["1997-12-05",8.044,8.0596,7.9815,7.9971,621928.0],["1997-12-08",7.9815,7.9971,7.9503,7.9971,702650.0],["1997-12-09",7.9815,7.9815,7.9034,7.9503,238643.0],["1997-12-10",7.9815,8.0596,7.9503,7.9659,572108.0],["1997-12-11",7.9815,7.9971,7.919,7.9659,548373.0],["1997-12-12",8.0284,8.1065,7.9971,8.0908,766923.0],["1997-12-15",8.1533,8.3251,8.1377,8.3251,398208.0],["1997-12-16",8.3876,8.4032,8.3251,8.3564,2412745.0],["1997-12-17",8.3919,8.3919,8.3284,8.376,822970.0],["1997-12-18",8.3443,8.3919,8.2967,8.3919,251685.0],["1997-12-19",8.3443,8.3919,8.1222,8.3443,374120.0],["1997-12-22",8.376,8.5029,8.3602,8.4712,551193.0],["1997-12-23",8.4395,8.4871,8.376,8.4871,343335.0],["1997-12-24",8.5029,8.5188,8.4871,8.5029,101873.0],["1997-12-26",8.5029,8.5347,8.5029,8.5029,57810.0],["1997-12-29",8.5188,8.614,8.3919,8.614,277065.0],["1997-12-30",8.5981,8.6616,8.5823,8.6616,235470.0],["1997-12-31",8.6616,8.8202,8.6457,8.8044,530160.0],["1998-01-02",8.7885,8.8202,8.7568,8.7885,265668.0],["1998-01-05",8.7568,8.8044,8.5188,8.614,317133.0],["1998-01-06",8.5981,8.6933,8.5823,8.5981,319365.0],["1998-01-07",8.5664,8.5981,8.4871,8.5981,413365.0],["1998-01-08",8.5981,8.725,8.5823,8.725,817095.0],["1998-01-09",8.7092,8.7568,8.6457,8.6457,247338.0],["1998-01-12",8.5347,8.7885,8.5347,8.7568,403143.0],["1998-01-13",8.7568,8.8361,8.6774,8.7726,204333.0],["1998-01-14",8.8044,8.8044,8.6774,8.7726,396210.0],["1998-01-15",8.7726,8.7726,8.614,8.6457,451083.0],["1998-01-16",8.7726,8.8678,8.7092,8.8202,544848.0],["1998-01-20",8.7885,8.8361,8.725,8.8361,351795.0],["1998-01-21",8.8361,8.8678,8.7726,8.8678,381053.0],["1998-01-22",8.8361,8.8678,8.7726,8.8678,378468.0],["1998-01-23",8.8678,8.8837,8.8202,8.8519,350620.0],["1998-01-26",8.8202,8.8519,8.7409,8.8202,246045.0],["1998-01-27",8.8361,9.0582,8.8202,8.9947,899815.0],["1998-01-28",9.0106,9.1534,8.9154,8.9789,695013.0],["1998-01-29",8.9789,9.2644,8.9154,9.2327,695130.0],["1998-01-30",9.2485,9.2485,9.1058,9.1058,456370.0],["1998-02-02",9.1375,9.2327,9.1375,9.2168,318778.0],["1998-02-03",9.1851,9.4072,9.1851,9.3913,1041050.0],["1998-02-04",9.3596,9.423,9.3437,9.423,803230.0],["1998-02-05",9.3913,9.3913,9.2644,9.2644,876080.0],["1998-02-06",9.2803,9.3279,9.2168,9.312,762223.0],["1998-02-09",9.312,9.312,9.2485,9.2961,813218.0],["1998-02-10",9.2961,9.3754,9.2803,9.3279,1032825.0],["1998-02-11",9.3437,9.3437,9.2327,9.2961,502900.0],["1998-02-12",9.2961,9.2961,9.2644,9.2961,572813.0],["1998-02-13",9.2803,9.3754,9.2485,9.3437,489740.0],["1998-02-17",9.3596,9.4706,9.3596,9.4706,663758.0],["1998-02-18",9.4548,9.5024,9.4389,9.5024,930718.0],["1998-02-19",9.4706,9.4865,9.423,9.4548,717690.0],["1998-02-20",9.5341,9.5817,9.5024,9.5341,379408.0],["1998-02-23",9.5499,9.5499,9.4548,9.4706,316310.0],["1998-02-24",9.4548,9.4548,9.3279,9.3437,338753.0],["1998-02-25",9.3596,9.3596,9.2644,9.2803,600895.0],["1998-02-26",9.2644,9.3279,9.1375,9.3279,1334683.0],["1998-02-27",9.2803,9.3279,9.2485,9.3279,846823.0],["1998-03-02",9.3279,9.4072,9.2961,9.3913,387515.0],["1998-03-03",9.3755,9.3913,9.2961,9.312,334993.0],["1998-03-04",9.312,9.3437,9.2644,9.3279,519350.0],["1998-03-05",9.2644,9.2961,9.2168,9.2327,454373.0],["1998-03-06",9.2327,9.3913,9.2327,9.312,504780.0],["1998-03-09",9.2485,9.4706,9.2485,9.4706,1059028.0],["1998-03-10",9.4706,9.6134,9.4548,9.5658,435220.0],["1998-03-11",9.5499,9.6293,9.5024,9.6134,786193.0],["1998-03-12",9.5817,9.6293,9.5817,9.6293,756113.0],["1998-03-13",9.6451,9.8038,9.6451,9.6769,424880.0],["1998-03-16",9.6451,9.7403,9.5817,9.7244,837188.0],["1998-03-17",9.7086,9.7244,9.6927,9.7244,2467500.0],["1998-03-18",9.6801,9.8248,9.664,9.7605,661408.0],["1998-03-19",9.7122,9.7765,9.6801,9.7444,1306013.0],["1998-03-20",9.7444,10.0017,9.7122,9.9534,567290.0],["1998-03-23",9.9534,9.9856,9.873,9.9534,391040.0],["1998-03-24",9.9373,10.0338,9.9373,10.0338,536975.0],["1998-03-25",10.0177,10.0981,10.0177,10.0981,585620.0],["1998-03-26",10.1142,10.1464,10.0177,10.0338,599015.0],["1998-03-27",10.0177,10.0177,9.8409,9.9373,309143.0],["1998-03-30",9.8891,10.066,9.8891,10.0177,530513.0],["1998-03-31",10.0338,10.1946,10.0177,10.1142,415128.0],["1998-04-01",10.1142,10.1142,10.0177,10.066,248160.0],["1998-04-02",10.1142,10.2268,10.066,10.2107,276595.0],["1998-04-03",10.2268,10.3554,10.2107,10.3554,764690.0],["1998-04-06",10.3393,10.3393,10.2911,10.3393,595725.0],["1998-04-07",10.3233,10.3554,10.2911,10.3393,736373.0],["1998-04-08",10.3233,10.3233,10.2429,10.275,377528.0],["1998-04-09",10.275,10.2911,10.2268,10.2911,268840.0],["1998-04-13",10.3554,10.3554,10.2107,10.275,587735.0],["1998-04-14",10.2589,10.3393,10.2107,10.3393,375883.0],["1998-04-15",10.3876,10.5001,10.3554,10.4841,779495.0],["1998-04-16",10.5162,10.5162,10.3715,10.4358,571403.0],["1998-04-17",10.4519,10.5162,10.3876,10.468,355438.0],["1998-04-20",10.4037,10.468,10.3393,10.3554,285643.0],["1998-04-21",10.2911,10.3233,10.1625,10.2268,351325.0],["1998-04-22",10.1625,10.1946,10.1142,10.1464,339575.0],["1998-04-23",10.0338,10.0499,9.9052,10.0177,380230.0],["1998-04-24",9.9695,10.1142,9.8891,9.9213,488448.0],["1998-04-27",9.8409,9.8409,9.6962,9.7766,564940.0],["1998-04-28",9.9052,9.9052,9.7444,9.7605,580215.0],["1998-04-29",9.7766,9.873,9.7122,9.7766,651655.0],["1998-04-30",9.873,10.0981,9.8248,10.0821,495498.0],["1998-05-01",10.1464,10.2268,10.0017,10.0821,419828.0],["1998-05-04",10.1464,10.1785,10.0981,10.1785,258853.0],["1998-05-05",10.1625,10.1625,10.0338,10.0499,370008.0],["1998-05-06",10.0338,10.0981,10.0338,10.0499,137945.0],["1998-05-07",10.0338,10.0981,9.9534,10.0981,580685.0],["1998-05-08",10.0981,10.275,10.0821,10.2429,481163.0],["1998-05-11",10.2107,10.3072,10.1142,10.1785,327003.0],["1998-05-12",10.1625,10.2589,10.066,10.2429,196225.0],["1998-05-13",10.1785,10.2429,10.066,10.2429,216905.0],["1998-05-14",10.2268,10.2911,10.1142,10.1625,261908.0],["1998-05-15",10.1785,10.2911,10.0499,10.066,337225.0],["1998-05-18",10.066,10.1625,10.066,10.1625,146875.0],["1998-05-19",10.1303,10.1303,10.0017,10.0338,170493.0],["1998-05-20",10.0338,10.0338,9.9052,10.0017,187295.0],["1998-05-21",10.0499,10.0499,9.9052,9.9213,396563.0],["1998-05-22",9.9213,9.9534,9.9052,9.9534,125373.0],["1998-05-26",10.0177,10.0338,9.8248,9.8248,216670.0],["1998-05-27",9.8409,9.8891,9.7444,9.7926,408783.0],["1998-05-28",9.7605,9.9373,9.7444,9.9213,161563.0],["1998-05-29",9.857,10.2268,9.7926,10.1785,532980.0],["1998-06-01",10.1142,10.6127,10.1142,10.4519,530513.0],["1998-06-02",10.3876,10.4358,10.3554,10.3876,569640.0],["1998-06-03",10.3876,10.5162,10.3554,10.4841,385048.0],["1998-06-04",10.4841,10.5162,10.4197,10.4358,323713.0],["1998-06-05",10.4519,10.468,10.3715,10.468,213145.0],["1998-06-08",10.468,10.5323,10.4358,10.5001,348505.0],["1998-06-09",10.5162,10.5162,10.468,10.468,163678.0],["1998-06-10",10.4841,10.7896,10.468,10.7092,706293.0],["1998-06-11",10.6609,10.7735,10.5805,10.7735,330528.0],["1998-06-12",10.7735,10.8057,10.6127,10.7092,214320.0],["1998-06-15",10.6449,10.7574,10.6449,10.6609,194463.0],["1998-06-16",10.7253,10.7253,10.5645,10.5966,271425.0],["1998-06-17",10.5484,10.5484,10.4197,10.5484,2234850.0],["1998-06-18",10.6337,10.6989,10.5849,10.6989,415010.0],["1998-06-19",10.6988,10.6988,10.536,10.6011,633560.0],["1998-06-22",10.5686,10.764,10.5686,10.65,419005.0],["1998-06-23",10.65,10.6988,10.5849,10.6174,306205.0],["1998-06-24",10.6663,10.6663,10.5034,10.5523,216553.0],["1998-06-25",10.6174,10.6174,10.422,10.422,412308.0],["1998-06-26",10.4872,10.5849,10.4383,10.5034,497025.0],["1998-06-29",10.5034,10.6011,10.4871,10.5523,625688.0],["1998-06-30",10.5197,10.5686,10.4871,10.5197,367070.0],["1998-07-01",10.5197,10.7151,10.5197,10.7151,533685.0],["1998-07-02",10.6988,10.7151,10.5849,10.65,447205.0],["1998-07-06",10.6174,10.65,10.5849,10.6337,162738.0],["1998-07-07",10.6337,10.6337,10.5686,10.5686,825673.0],["1998-07-08",10.6011,10.6663,10.5686,10.6337,1125650.0],["1998-07-09",10.6011,10.6826,10.6011,10.6337,210325.0],["1998-07-10",10.6174,10.7314,10.6174,10.7314,423705.0],["1998-07-13",10.6826,10.6826,10.6174,10.6174,250158.0],["1998-07-14",10.5523,10.7151,10.5523,10.6011,434515.0],["1998-07-15",10.6011,10.6826,10.5523,10.6174,264140.0],["1998-07-16",10.6663,10.6826,10.6174,10.6826,265550.0],["1998-07-17",10.6989,10.6989,10.5849,10.6337,300448.0],["1998-07-20",10.6337,10.7477,10.6337,10.6826,735903.0],["1998-07-21",10.6174,10.6663,10.5523,10.6011,207388.0],["1998-07-22",10.6011,10.7477,10.5686,10.6337,307145.0],["1998-07-23",10.5686,10.65,10.536,10.536,301270.0],["1998-07-24",10.5197,10.5686,10.3732,10.536,521465.0],["1998-07-27",10.5034,10.6663,10.4709,10.6663,389983.0],["1998-07-28",10.65,10.8128,10.65,10.6663,709818.0],["1998-07-29",10.65,10.6988,10.5849,10.6174,174605.0],["1998-07-30",10.6337,10.7477,10.6174,10.7151,427700.0],["1998-07-31",10.6663,10.6826,10.3894,10.4546,208915.0],["1998-08-03",10.5197,10.6174,10.3894,10.5686,1028478.0],["1998-08-04",10.5523,10.5523,10.2429,10.2592,431930.0],["1998-08-05",10.3243,10.4871,10.2266,10.3569,398090.0],["1998-08-06",10.3569,10.3569,10.2429,10.3243,192465.0],["1998-08-07",10.2592,10.5034,10.2103,10.4383,453433.0],["1998-08-10",10.4057,10.4546,10.3406,10.4383,131248.0],["1998-08-11",10.3894,10.4546,10.3243,10.4383,287758.0],["1998-08-12",10.4383,10.7803,10.3732,10.7477,490210.0],["1998-08-13",10.7477,10.764,10.5849,10.6826,457193.0],["1998-08-14",10.6663,10.7477,10.5523,10.6011,317603.0],["1998-08-17",10.5686,10.7966,10.4546,10.6989,369068.0],["1998-08-18",10.6663,10.7477,10.6663,10.7151,325710.0],["1998-08-19",10.6826,10.7314,10.6337,10.6337,340515.0],["1998-08-20",10.6337,10.6663,10.5849,10.6337,202570.0],["1998-08-21",10.5686,10.878,10.536,10.8454,350150.0],["1998-08-24",10.9105,10.9757,10.8291,10.9268,194580.0],["1998-08-25",10.9431,11.0245,10.7803,10.8291,288345.0],["1998-08-26",10.8291,11.0408,10.7966,10.9757,524520.0],["1998-08-27",11.0408,11.1711,10.9594,11.0408,624278.0],["1998-08-28",10.9757,11.1385,10.9268,11.1222,415598.0],["1998-08-31",11.1222,11.3665,10.9757,10.9757,609825.0],["1998-09-01",10.992,11.1548,10.6826,11.0408,542968.0],["1998-09-02",11.0897,11.0897,10.7477,10.7966,606418.0],["1998-09-03",10.7803,10.9431,10.6826,10.8291,342513.0],["1998-09-04",10.8943,10.9594,10.6988,10.8943,478930.0],["1998-09-08",10.8291,11.0408,10.6826,11.0408,819798.0],["1998-09-09",10.9757,11.0082,10.7477,10.9757,377410.0],["1998-09-10",10.9105,11.0083,10.8454,11.0083,384578.0],["1998-09-11",11.0245,11.1548,10.9757,11.0571,346743.0],["1998-09-14",11.1222,11.1711,11.0408,11.1548,440038.0],["1998-09-15",11.1711,11.1874,11.0734,11.1711,468708.0],["1998-09-16",11.1385,11.1711,11.0082,11.1548,407608.0],["1998-09-17",11.0434,11.1917,11.0434,11.1752,709700.0],["1998-09-18",11.2082,11.2906,11.1423,11.2247,863978.0],["1998-09-21",11.2577,11.3566,11.1258,11.2906,417595.0],["1998-09-22",11.3071,11.406,11.3071,11.406,267078.0],["1998-09-23",11.4555,11.5873,11.406,11.5708,1144803.0],["1998-09-24",11.5543,11.5873,11.3401,11.4555,233003.0],["1998-09-25",11.3895,11.6697,11.373,11.5379,485980.0],["1998-09-28",11.6038,11.6038,11.5049,11.5708,228303.0],["1998-09-29",11.5544,11.8346,11.5544,11.8181,266255.0],["1998-09-30",11.7851,11.9499,11.7686,11.917,512418.0],["1998-10-01",11.851,12.0983,11.8016,11.9829,360608.0],["1998-10-02",11.9829,12.2301,11.9499,12.2137,323243.0],["1998-10-05",12.1972,12.4609,12.1312,12.4444,289285.0],["1998-10-06",12.4444,12.4609,12.2301,12.4444,578335.0],["1998-10-07",12.4279,12.6587,12.2137,12.6257,704413.0],["1998-10-08",12.6917,12.9883,12.6752,12.9389,1008620.0],["1998-10-09",12.7741,12.7741,12.3126,12.395,868560.0],["1998-10-12",12.4774,12.4939,11.7521,11.851,421120.0],["1998-10-13",11.851,12.0818,11.8016,12.0818,1505293.0],["1998-10-14",12.2631,12.3785,12.0488,12.0488,715693.0],["1998-10-15",12.0159,12.362,11.851,12.3455,509715.0],["1998-10-16",12.6092,12.6092,11.917,11.917,487155.0],["1998-10-19",11.917,12.0653,11.7686,11.8346,388573.0],["1998-10-20",11.7851,11.8346,11.5379,11.6038,626745.0],["1998-10-21",11.6038,11.6368,11.4555,11.5708,444385.0],["1998-10-22",11.5379,11.7027,11.373,11.5543,427818.0],["1998-10-23",11.5049,11.5214,11.2082,11.2906,308555.0],["1998-10-26",11.2412,11.3566,11.1752,11.2082,309495.0],["1998-10-27",11.2082,11.2906,11.0434,11.1258,762340.0],["1998-10-28",11.1093,11.406,11.1093,11.1752,616170.0],["1998-10-29",11.1917,11.2741,10.9775,11.1917,397033.0],["1998-10-30",11.2247,11.2741,11.1423,11.2741,327120.0],["1998-11-02",11.3071,11.3895,11.2082,11.2906,694895.0],["1998-11-03",11.3401,11.5544,11.3236,11.406,593728.0],["1998-11-04",11.439,11.6203,11.4225,11.5543,519233.0],["1998-11-05",11.5543,11.6368,11.4884,11.5543,192348.0],["1998-11-06",11.5049,11.5873,11.4884,11.5214,125725.0],["1998-11-09",11.5049,11.5049,11.3401,11.3895,468355.0],["1998-11-10",11.3895,11.6368,11.3895,11.5049,640140.0],["1998-11-11",11.4884,11.5049,11.2906,11.3071,199633.0],["1998-11-12",11.2741,11.4884,11.2412,11.4555,377058.0],["1998-11-13",11.406,11.5873,11.3895,11.5379,175545.0],["1998-11-16",11.5544,11.6697,11.5544,11.6368,592670.0],["1998-11-17",11.6862,11.8181,11.6368,11.6368,292693.0],["1998-11-18",11.6533,11.851,11.6533,11.7522,391393.0],["1998-11-19",11.7521,11.7521,11.6203,11.7027,195520.0],["1998-11-20",11.7686,11.8675,11.7522,11.8346,376823.0],["1998-11-23",11.8016,11.9005,11.7357,11.851,259323.0],["1998-11-24",11.851,11.9335,11.8346,11.8346,433928.0],["1998-11-25",11.7686,11.9994,11.7686,11.917,165440.0],["1998-11-27",11.8675,11.917,11.8346,11.8675,235235.0],["1998-11-30",11.8181,11.8181,11.5049,11.5049,691605.0],["1998-12-01",11.439,11.6203,11.406,11.6038,454373.0],["1998-12-02",11.5379,11.6038,11.5214,11.5873,333230.0],["1998-12-03",11.5214,11.5214,11.406,11.4555,794065.0],["1998-12-04",11.4719,11.5379,11.3236,11.4884,1177468.0],["1998-12-07",11.5214,11.5214,11.1753,11.2412,606183.0],["1998-12-08",11.2412,11.373,11.2082,11.3566,1256898.0],["1998-12-09",11.3236,11.373,11.2577,11.2741,346860.0],["1998-12-10",11.2741,11.3071,11.1258,11.1423,277888.0],["1998-12-11",11.1753,11.2741,11.1093,11.2247,412543.0],["1998-12-14",11.2082,11.2082,10.928,10.9445,522288.0],["1998-12-15",10.961,11.1423,10.961,11.1093,232768.0],["1998-12-16",11.0928,11.1588,11.0434,11.1258,581743.0],["1998-12-17",11.2132,11.3801,11.1799,11.3134,2709080.0],["1998-12-18",11.2132,11.3467,11.2132,11.2466,509715.0],["1998-12-21",11.28,11.4135,11.2633,11.2633,205390.0],["1998-12-22",11.2633,11.2633,11.1131,11.2466,858220.0],["1998-12-23",11.28,11.3801,11.2466,11.3634,264728.0],["1998-12-24",11.33,11.3467,11.28,11.3134,215965.0],["1998-12-28",11.2967,11.3134,11.1632,11.2132,217493.0],["1998-12-29",11.2633,11.4802,11.2633,11.4135,662818.0],["1998-12-30",11.4135,11.4802,11.3634,11.4135,713225.0],["1998-12-31",11.4135,11.5136,11.4135,11.4969,246750.0],["1999-01-04",11.4302,11.6304,11.4135,11.4468,948343.0],["1999-01-05",11.5136,11.6471,11.4802,11.5803,849173.0],["1999-01-06",11.5803,11.6638,11.5636,11.6304,403730.0],["1999-01-07",11.597,11.6471,11.547,11.597,266255.0],["1999-01-08",11.5803,11.6805,11.4969,11.6638,289050.0],["1999-01-11",11.5803,11.6137,11.2967,11.3134,415950.0],["1999-01-12",11.2466,11.4135,11.1131,11.3467,716633.0],["1999-01-13",11.1465,11.3134,10.9629,11.2299,1012968.0],["1999-01-14",11.1632,11.2132,11.0297,11.1965,943408.0],["1999-01-15",11.1966,11.1966,11.0797,11.1632,416185.0],["1999-01-19",11.1965,11.1965,11.0964,11.1465,500550.0],["1999-01-20",11.1131,11.2132,11.0797,11.1131,378115.0],["1999-01-21",11.0797,11.1966,11.0631,11.1799,399970.0],["1999-01-22",11.1465,11.28,11.1465,11.2132,401733.0],["1999-01-25",11.1465,11.2132,11.0964,11.1632,413600.0],["1999-01-26",11.0964,11.1131,10.9963,11.0631,311258.0],["1999-01-27",11.0297,11.0297,10.8628,10.8962,445090.0],["1999-01-28",10.7126,10.9963,10.7126,10.8795,538738.0],["1999-01-29",10.8461,10.8795,10.6459,10.8295,453433.0],["1999-02-01",10.8128,10.8461,10.7126,10.746,378115.0],["1999-02-02",10.6793,10.7293,10.5792,10.6793,509128.0],["1999-02-03",10.7293,10.8295,10.6292,10.696,479635.0],["1999-02-04",10.7293,10.7627,10.6125,10.6292,277418.0],["1999-02-05",10.5958,10.7126,10.5792,10.5958,311845.0],["1999-02-08",10.5458,10.746,10.4123,10.6459,364603.0],["1999-02-09",10.5958,10.5958,10.429,10.4624,715105.0],["1999-02-10",10.4624,10.5958,10.429,10.479,371065.0],["1999-02-11",10.3789,10.4957,10.3289,10.429,258618.0],["1999-02-12",10.4624,10.479,10.1286,10.2121,238878.0],["1999-02-16",10.1453,10.3956,10.1453,10.3622,291048.0],["1999-02-17",10.2955,10.6626,10.2955,10.5792,318778.0],["1999-02-18",10.5291,10.8295,10.5124,10.7961,611470.0],["1999-02-19",10.7794,10.7961,10.6793,10.7126,673980.0],["1999-02-22",10.7126,10.746,10.6459,10.746,243695.0],["1999-02-23",10.746,10.746,10.5792,10.6793,717808.0],["1999-02-24",10.6793,10.7794,10.6125,10.6292,1004508.0],["1999-02-25",10.6125,10.6125,10.479,10.5124,421825.0],["1999-02-26",10.5291,10.5792,10.4123,10.5792,282588.0],["1999-03-01",10.5458,10.5792,10.3622,10.5625,252273.0],["1999-03-02",10.5958,10.8128,10.5625,10.7627,409018.0],["1999-03-03",10.746,10.9129,10.746,10.7794,307380.0],["1999-03-04",10.8461,11.0631,10.7961,11.013,362135.0],["1999-03-05",11.1465,11.3968,11.1298,11.3634,958565.0],["1999-03-08",11.3134,11.3467,11.2132,11.2633,376235.0],["1999-03-09",11.2466,11.2466,11.013,11.1298,465418.0],["1999-03-10",11.0797,11.1632,11.013,11.0464,165088.0],["1999-03-11",11.0464,11.2299,10.9629,11.1298,469060.0],["1999-03-12",11.0631,11.3634,11.0297,11.2967,620988.0],["1999-03-15",11.1465,11.2466,11.0964,11.1632,318778.0],["1999-03-16",11.1799,11.2299,11.1465,11.1965,134303.0],["1999-03-17",11.1298,11.1632,11.0964,11.1298,200455.0],["1999-03-18",11.0964,11.3134,11.0964,11.2299,538855.0],["1999-03-19",11.2967,11.2967,11.0797,11.1131,443093.0],["1999-03-22",10.9463,11.0464,10.9463,11.0297,361430.0],["1999-03-23",11.0297,11.0297,10.8962,10.9296,271895.0],["1999-03-24",10.9463,11.2132,10.9296,11.1799,2436245.0],["1999-03-25",11.2346,11.2684,11.1163,11.2515,2060715.0],["1999-03-26",11.1501,11.1501,10.8798,10.9981,252508.0],["1999-03-29",11.015,11.0488,10.8291,10.8798,249100.0],["1999-03-30",10.8122,10.8122,10.4406,10.525,349445.0],["1999-03-31",10.525,10.5757,10.2716,10.3899,962560.0],["1999-04-01",10.373,10.7109,10.3392,10.5926,413835.0],["1999-04-05",10.6602,10.7785,10.6264,10.7278,296570.0],["1999-04-06",10.6771,10.7278,10.5419,10.5588,554013.0],["1999-04-07",10.5419,10.694,10.5082,10.525,1060320.0],["1999-04-08",10.5588,10.7954,10.5588,10.7109,232415.0],["1999-04-09",10.694,10.7616,10.6433,10.7616,222898.0],["1999-04-12",10.694,10.8291,10.694,10.8123,158978.0],["1999-04-13",10.8122,10.8291,10.5588,10.6264,278005.0],["1999-04-14",10.6095,10.6602,10.5419,10.5588,237115.0],["1999-04-15",10.5926,10.6771,10.525,10.5419,511948.0],["1999-04-16",10.6095,10.7953,10.5757,10.7616,351325.0],["1999-04-19",10.7447,11.015,10.7447,10.8798,441330.0],["1999-04-20",10.9136,11.2853,10.8798,11.2515,890180.0],["1999-04-21",11.2515,11.2515,10.9643,11.2177,682910.0],["1999-04-22",11.167,11.2346,11.0488,11.1501,1115898.0],["1999-04-23",11.1163,11.2515,11.0319,11.0994,192348.0],["1999-04-26",11.0657,11.1163,10.9981,11.0657,247808.0],["1999-04-27",11.0826,11.167,10.9643,10.9981,229008.0],["1999-04-28",11.015,11.1163,10.9474,10.9981,327003.0],["1999-04-29",10.9812,11.2008,10.9812,11.1332,329235.0],["1999-04-30",11.0826,11.2177,10.9474,11.0657,787720.0],["1999-05-03",10.9981,11.2684,10.9981,11.2515,244988.0],["1999-05-04",11.1839,11.2684,11.1332,11.167,285525.0],["1999-05-05",11.2346,11.2515,11.0657,11.1839,367070.0],["1999-05-06",11.1163,11.2684,11.0488,11.1839,751883.0],["1999-05-07",11.167,11.2684,11.167,11.2684,315018.0],["1999-05-10",11.2177,11.2684,11.167,11.2346,170140.0],["1999-05-11",11.2008,11.2346,11.0994,11.167,203863.0],["1999-05-12",11.167,11.4373,11.1332,11.3698,2021353.0],["1999-05-13",11.3866,11.6063,11.3529,11.5894,249453.0],["1999-05-14",11.5218,11.5218,11.3191,11.3698,215613.0],["1999-05-17",11.3191,11.5387,11.2853,11.5218,147580.0],["1999-05-18",11.488,11.5218,11.4035,11.4542,190468.0],["1999-05-19",11.5218,11.6232,11.4373,11.6063,213028.0],["1999-05-20",11.5387,11.6401,11.4711,11.5725,292928.0],["1999-05-21",11.5049,11.7583,11.5049,11.657,141705.0],["1999-05-24",11.5894,11.8259,11.5556,11.7245,151223.0],["1999-05-25",11.7245,11.8935,11.7245,11.8259,263318.0],["1999-05-26",11.809,11.8766,11.7414,11.8766,268018.0],["1999-05-27",11.8428,11.8428,11.5725,11.6401,319600.0],["1999-05-28",11.6232,11.8766,11.6232,11.8259,157215.0],["1999-06-01",11.7583,11.7583,11.5218,11.5725,514768.0],["1999-06-02",11.5049,11.5894,11.5049,11.5218,255915.0],["1999-06-03",11.488,11.6232,11.488,11.5725,162033.0],["1999-06-04",11.5725,11.6738,11.5725,11.657,138533.0],["1999-06-07",11.6232,11.7414,11.6232,11.6738,176133.0],["1999-06-08",11.6063,11.657,11.5894,11.657,207975.0],["1999-06-09",11.6232,11.7076,11.6063,11.6907,382345.0],["1999-06-10",11.6232,11.6738,11.4204,11.488,199163.0],["1999-06-11",11.4373,11.6232,11.4204,11.6232,442858.0],["1999-06-14",11.6232,11.7921,11.6063,11.657,370948.0],["1999-06-15",11.6907,11.8259,11.6739,11.7921,592553.0],["1999-06-16",11.8935,12.0793,11.8766,11.9779,382815.0],["1999-06-17",11.8798,11.9652,11.8285,11.8969,1651110.0],["1999-06-18",11.8969,11.931,11.7601,11.8969,289168.0],["1999-06-21",11.8456,11.8969,11.6405,11.6746,193053.0],["1999-06-22",11.6405,11.7601,11.6405,11.6576,237115.0],["1999-06-23",11.6234,11.7259,11.6234,11.6234,141940.0],["1999-06-24",11.5721,11.6063,11.4695,11.4695,174135.0],["1999-06-25",11.5208,11.5379,11.367,11.4182,147463.0],["1999-06-28",11.3499,11.5208,11.3499,11.4353,217610.0],["1999-06-29",11.5037,11.5037,11.2815,11.4011,192700.0],["1999-06-30",11.4011,11.4182,10.9396,11.1448,549665.0],["1999-07-01",11.1789,11.2986,11.0764,11.196,225365.0],["1999-07-02",11.367,11.4524,11.2815,11.367,334170.0],["1999-07-06",11.2986,11.2986,11.1106,11.2131,162620.0],["1999-07-07",11.2644,11.3499,11.2302,11.2644,152280.0],["1999-07-08",11.1448,11.2815,11.1106,11.1277,116325.0],["1999-07-09",11.1106,11.2644,11.0935,11.2302,163208.0],["1999-07-12",11.2986,11.2986,11.0935,11.196,209973.0],["1999-07-13",11.1448,11.29,11.1277,11.1789,150870.0],["1999-07-14",11.2473,11.2986,11.0251,11.196,269075.0],["1999-07-15",11.2644,11.4353,11.2302,11.2473,192230.0],["1999-07-16",11.3157,11.3841,11.196,11.2473,473878.0],["1999-07-19",11.2131,11.3157,11.1618,11.2302,160975.0],["1999-07-20",11.0251,11.2473,11.0251,11.1619,250863.0],["1999-07-21",11.196,11.2473,11.1277,11.1789,550018.0],["1999-07-22",11.2131,11.2644,11.1277,11.196,283528.0],["1999-07-23",11.1789,11.1789,11.0593,11.1448,246633.0],["1999-07-26",11.1106,11.1789,11.0251,11.0422,590085.0],["1999-07-27",11.0251,11.0593,10.9738,11.0251,290930.0],["1999-07-28",11.008,11.0251,10.9567,10.9567,144995.0],["1999-07-29",10.9396,10.9396,10.6832,10.7174,240875.0],["1999-07-30",10.7687,10.8371,10.6832,10.8029,799940.0],["1999-08-02",10.8371,10.9225,10.7687,10.8542,432283.0],["1999-08-03",10.8542,10.9738,10.8542,10.8713,361548.0],["1999-08-04",10.9055,10.9055,10.7687,10.8371,347918.0],["1999-08-05",10.8029,10.8713,10.7687,10.8029,240640.0],["1999-08-06",10.82,10.82,10.7003,10.7345,501138.0],["1999-08-09",10.6661,10.7858,10.6149,10.6661,631093.0],["1999-08-10",10.5294,10.7516,10.5294,10.5807,586090.0],["1999-08-11",10.5978,10.7174,10.5807,10.7174,283058.0],["1999-08-12",10.7003,10.7174,10.5807,10.6661,328178.0],["1999-08-13",10.6491,10.6661,10.5294,10.5636,155453.0],["1999-08-16",10.5807,10.5807,10.3927,10.5636,426173.0],["1999-08-17",10.632,10.649,10.5123,10.5978,505485.0],["1999-08-18",10.649,10.6661,10.5636,10.5978,334288.0],["1999-08-19",10.6149,10.6661,10.5465,10.6491,255798.0],["1999-08-20",10.6491,10.8884,10.6149,10.8371,684085.0],["1999-08-23",10.7858,10.8713,10.7858,10.8371,233590.0],["1999-08-24",10.9396,10.9396,10.7687,10.8884,203393.0],["1999-08-25",10.9396,11.0422,10.9396,11.008,247220.0],["1999-08-26",11.008,11.0251,10.8542,10.8542,212793.0],["1999-08-27",10.9225,10.9738,10.8713,10.8884,161798.0],["1999-08-30",10.9567,10.9567,10.7858,10.82,225600.0],["1999-08-31",10.8542,10.9225,10.7174,10.9055,265198.0],["1999-09-01",10.7858,10.8884,10.7174,10.7516,352148.0],["1999-09-02",10.5636,10.6832,10.4781,10.5978,506543.0],["1999-09-03",10.6662,10.8884,10.632,10.8371,328413.0],["1999-09-07",10.8542,10.9054,10.7003,10.7687,411838.0],["1999-09-08",10.7345,10.7687,10.632,10.7516,379408.0],["1999-09-09",10.7345,10.7345,10.5636,10.7003,275773.0],["1999-09-10",10.7516,10.7516,10.649,10.6832,439803.0],["1999-09-13",10.6832,10.7003,10.5978,10.6149,218080.0],["1999-09-14",10.5465,10.6149,10.5294,10.5978,158038.0],["1999-09-15",10.5465,10.7174,10.5465,10.5636,229243.0],["1999-09-16",10.5331,10.637,10.4465,10.4984,671395.0],["1999-09-17",10.4638,10.5677,10.4465,10.5677,187883.0],["1999-09-20",10.2906,10.4638,10.2039,10.4638,317368.0],["1999-09-21",10.3945,10.3945,10.2039,10.2386,154160.0],["1999-09-22",10.2732,10.3252,10.2039,10.2559,184123.0],["1999-09-23",10.2559,10.3252,10.0307,10.0827,915795.0],["1999-09-24",10.1173,10.2039,10.0134,10.048,264845.0],["1999-09-27",10.048,10.152,9.996,10.0653,193875.0],["1999-09-28",10.0307,10.1173,9.7535,9.9094,294455.0],["1999-09-29",9.9441,10.0307,9.8921,9.8921,201630.0],["1999-09-30",9.9267,10.0827,9.8401,10.0827,1101445.0],["1999-10-01",10.0134,10.2039,9.9094,10.152,214908.0],["1999-10-04",10.1866,10.3425,10.1693,10.2559,773268.0],["1999-10-05",9.9787,10.0134,9.1125,9.1818,2255060.0],["1999-10-06",9.355,9.355,9.0086,9.2858,1585898.0],["1999-10-07",9.3551,9.3897,9.2165,9.3031,669750.0],["1999-10-08",9.2684,9.3897,9.2684,9.3551,601013.0],["1999-10-11",9.3551,9.3551,9.1991,9.1991,416538.0],["1999-10-12",9.1645,9.2165,9.1472,9.1991,460600.0],["1999-10-13",9.2165,9.2165,9.0259,9.0432,410193.0],["1999-10-14",9.0605,9.1818,8.9566,9.0432,923668.0],["1999-10-15",9.0432,9.0432,8.87,8.9046,370243.0],["1999-10-18",9.0259,9.0779,8.8873,9.0086,520878.0],["1999-10-19",9.0086,9.0259,8.7314,8.8353,576455.0],["1999-10-20",8.8526,8.8526,8.7141,8.7834,687258.0],["1999-10-21",8.7834,8.9219,8.7314,8.87,771035.0],["1999-10-22",8.9046,8.9393,8.8353,8.8873,942115.0],["1999-10-25",8.9046,9.0086,8.8007,8.9739,641903.0],["1999-10-26",8.9566,9.1125,8.9393,8.9739,685965.0],["1999-10-27",9.0086,9.1472,8.9739,9.1298,809575.0],["1999-10-28",9.1991,9.3897,9.1818,9.2858,793948.0],["1999-10-29",9.2858,9.2858,9.1645,9.2035,379995.0],["1999-11-01",9.1991,9.4936,9.1645,9.3724,555893.0],["1999-11-02",9.4243,9.7708,9.407,9.6496,1214598.0],["1999-11-03",9.6842,9.6842,9.5456,9.6496,618403.0],["1999-11-04",9.7015,9.7015,9.3897,9.459,501960.0],["1999-11-05",9.5803,9.6669,9.511,9.6496,547198.0],["1999-11-08",9.5976,9.6669,9.5456,9.6496,290930.0],["1999-11-09",9.5976,9.6322,9.4243,9.4243,1805858.0],["1999-11-10",9.3551,9.459,9.3031,9.3031,533920.0],["1999-11-11",9.1645,9.3724,9.1645,9.3377,559653.0],["1999-11-12",9.3204,9.459,9.2511,9.3031,538150.0],["1999-11-15",9.3031,9.3551,9.1991,9.2511,242638.0],["1999-11-16",9.3204,9.3377,9.2511,9.2858,305030.0],["1999-11-17",9.3031,9.3204,9.2511,9.2858,374003.0],["1999-11-18",9.3204,9.355,9.2511,9.2858,309613.0],["1999-11-19",9.2338,9.2858,9.1645,9.2165,485980.0],["1999-11-22",9.1472,9.1818,9.0259,9.1039,416655.0],["1999-11-23",8.9912,9.0086,8.87,8.87,342160.0],["1999-11-24",8.9393,9.1298,8.87,9.0605,908158.0],["1999-11-26",9.2338,9.2338,9.0952,9.0952,189645.0],["1999-11-29",9.0259,9.0259,8.7314,8.8873,467415.0],["1999-11-30",8.8873,9.1645,8.87,9.1645,1360180.0],["1999-12-01",9.1472,9.1645,9.0086,9.0432,727090.0],["1999-12-02",9.0605,9.1645,9.0605,9.1298,127488.0],["1999-12-03",9.1991,9.3551,9.1991,9.2684,249805.0],["1999-12-06",9.2165,9.2858,9.1645,9.2511,556363.0],["1999-12-07",9.2511,9.355,9.2511,9.2858,871145.0],["1999-12-08",9.2684,9.3031,9.2511,9.2771,493030.0],["1999-12-09",9.2684,9.3204,9.2511,9.2684,724623.0],["1999-12-10",9.2684,9.2684,9.0432,9.0432,529338.0],["1999-12-13",9.1125,9.1125,8.9393,8.9566,576690.0],["1999-12-14",8.9739,8.9912,8.87,8.9739,452728.0],["1999-12-15",8.9739,9.0605,8.9046,8.9566,7624105.0],["1999-12-16",9.0136,9.1545,8.8728,8.9256,1596825.0],["1999-12-17",8.8728,8.9784,8.8376,8.8904,529220.0],["1999-12-20",8.8728,9.0136,8.82,8.8904,385165.0],["1999-12-21",8.9784,9.1369,8.8728,9.0664,1063258.0],["1999-12-22",9.0312,9.0665,8.82,8.8904,445913.0],["1999-12-23",8.9256,9.0665,8.8904,9.0312,199633.0],["1999-12-27",9.0136,9.1017,8.908,8.908,388690.0],["1999-12-28",8.8904,9.0312,8.8904,8.9432,112448.0],["1999-12-29",8.908,8.9432,8.7848,8.7848,141235.0],["1999-12-30",8.8552,8.8904,8.8024,8.8376,277653.0],["1999-12-31",8.9432,8.9432,8.7496,8.908,216083.0],["2000-01-03",8.8376,8.8376,8.4151,8.4679,672453.0],["2000-01-04",8.3271,8.4855,8.3271,8.4855,659410.0],["2000-01-05",8.5383,8.8552,8.5383,8.7496,444385.0],["2000-01-06",8.732,8.8376,8.6439,8.7144,338988.0],["2000-01-07",8.732,8.8024,8.6967,8.8024,666578.0],["2000-01-10",8.996,9.0488,8.82,8.8552,743540.0],["2000-01-11",8.82,8.8552,8.732,8.8552,422648.0],["2000-01-12",8.82,8.996,8.8024,8.8904,1200498.0],["2000-01-13",8.9256,8.9432,8.7848,8.8728,377645.0],["2000-01-14",8.8904,8.9432,8.732,8.7848,481633.0],["2000-01-18",8.7848,8.82,8.5911,8.6791,295160.0],["2000-01-19",8.732,9.0488,8.6968,8.9784,683263.0],["2000-01-20",9.0136,9.5946,8.9784,9.5418,1158315.0],["2000-01-21",9.7882,10.5629,9.5418,10.4748,1446778.0],["2000-01-24",10.9854,11.6367,10.5276,10.5805,2141555.0],["2000-01-25",10.5981,10.7037,9.9291,10.0699,908745.0],["2000-01-26",10.0875,10.1051,9.9643,10.1051,520878.0],["2000-01-27",10.0699,10.0699,9.7178,9.8587,1132230.0],["2000-01-28",9.7178,9.7706,9.3657,9.3657,463303.0],["2000-01-31",9.4714,9.8587,9.4009,9.7882,1064550.0],["2000-02-01",9.8235,9.9467,9.7706,9.7882,748475.0],["2000-02-02",9.7002,9.7354,9.4714,9.489,453550.0],["2000-02-03",9.489,9.7354,9.489,9.6474,732730.0],["2000-02-04",9.665,9.6826,9.3305,9.3657,642255.0],["2000-02-07",9.3657,9.3657,9.1897,9.2953,438040.0],["2000-02-08",9.3481,9.3657,9.2777,9.2953,682205.0],["2000-02-09",9.2953,9.4009,9.1193,9.1193,613115.0],["2000-02-10",9.1897,9.2073,8.9784,9.0664,778438.0],["2000-02-11",9.0665,9.2073,9.0665,9.1545,384460.0],["2000-02-14",9.2249,9.4009,9.1369,9.2073,599015.0],["2000-02-15",9.2425,9.3657,9.1897,9.2953,608180.0],["2000-02-16",9.3129,9.3657,9.1545,9.1721,443915.0],["2000-02-17",9.2953,9.3481,9.1193,9.1545,558595.0],["2000-02-18",9.1545,9.1721,9.0136,9.0488,385400.0],["2000-02-22",9.1193,9.1545,8.9256,8.9608,381640.0],["2000-02-23",8.8904,8.908,8.6615,8.6968,354968.0],["2000-02-24",8.7496,8.7848,8.3975,8.4679,728618.0],["2000-02-25",8.4679,8.5031,8.2038,8.2918,530043.0],["2000-02-28",8.2742,8.5031,8.2038,8.3799,881955.0],["2000-02-29",8.3799,8.5383,8.3094,8.5031,514533.0],["2000-03-01",8.4503,8.5559,8.2214,8.2742,424763.0],["2000-03-02",8.3799,8.3799,8.2214,8.2742,714988.0],["2000-03-03",8.239,8.3447,8.2038,8.3094,583505.0],["2000-03-06",8.732,8.732,8.3447,8.3975,1341968.0],["2000-03-07",8.3975,8.5735,8.2742,8.2742,978893.0],["2000-03-08",8.2566,8.4503,8.2038,8.3799,672218.0],["2000-03-09",8.3799,8.5207,8.3623,8.5207,1032708.0],["2000-03-10",8.5911,8.7848,8.5559,8.6615,991230.0],["2000-03-13",8.4503,8.7496,8.4327,8.6087,1053623.0],["2000-03-14",8.6087,8.7144,8.3799,8.4503,1288153.0],["2000-03-15",8.4679,8.996,8.4503,8.8552,1263360.0],["2000-03-16",8.7521,9.2532,8.7342,9.128,2837273.0],["2000-03-17",8.9669,9.0564,8.6447,8.7163,681735.0],["2000-03-20",8.77,8.8595,8.6984,8.7879,533685.0],["2000-03-21",8.8595,8.8595,8.4657,8.6089,467415.0],["2000-03-22",8.591,8.591,8.1436,8.3762,866445.0],["2000-03-23",8.4299,8.6626,8.4299,8.5552,809928.0],["2000-03-24",8.5373,8.5731,8.3941,8.5194,636733.0],["2000-03-27",8.5731,8.7163,8.5194,8.5194,410780.0],["2000-03-28",8.5194,8.6626,8.4836,8.591,748005.0],["2000-03-29",8.5373,8.6626,8.5194,8.5194,679503.0],["2000-03-30",8.5731,8.6984,8.4478,8.4836,955745.0],["2000-03-31",8.5194,8.5194,8.2689,8.3583,2122990.0],["2000-04-03",8.3404,8.412,8.2689,8.3941,662700.0],["2000-04-04",8.3762,8.5731,8.3226,8.4836,945875.0],["2000-04-05",8.4836,8.7163,8.4299,8.5194,749063.0],["2000-04-06",8.591,8.591,8.3226,8.4836,629565.0],["2000-04-07",8.3941,8.5015,8.3225,8.4299,409135.0],["2000-04-10",8.3941,8.6447,8.3762,8.6268,490563.0],["2000-04-11",8.6268,8.7521,8.5373,8.5373,441800.0],["2000-04-12",8.5015,8.7879,8.5015,8.5373,946345.0],["2000-04-13",8.5552,8.6984,8.4836,8.6268,650715.0],["2000-04-14",8.5552,8.6984,8.3047,8.4299,726738.0],["2000-04-17",8.2868,8.5552,8.2331,8.3762,1327985.0],["2000-04-18",8.412,8.7342,8.3941,8.6805,1048335.0],["2000-04-19",8.6268,8.6805,8.4657,8.6268,694190.0],["2000-04-20",8.6626,8.8774,8.6447,8.8237,361430.0],["2000-04-24",8.8237,9.2353,8.7879,9.1816,642373.0],["2000-04-25",9.1101,9.4501,9.1101,9.4322,704883.0],["2000-04-26",9.3069,9.8081,9.2711,9.7902,824145.0],["2000-04-27",9.7186,9.7186,9.3785,9.4143,782668.0],["2000-04-28",9.3427,9.3785,9.2174,9.3427,1108143.0],["2000-05-01",9.2711,9.3606,9.1638,9.1816,824615.0],["2000-05-02",9.1459,9.2532,8.949,8.9669,368245.0],["2000-05-03",8.9669,8.9669,8.8058,8.8237,426760.0],["2000-05-04",8.8953,9.5396,8.8953,8.949,1077475.0],["2000-05-05",8.9848,9.128,8.9311,9.0027,1058323.0],["2000-05-08",8.9669,9.4143,8.9311,9.3248,834250.0],["2000-05-09",9.3248,9.3964,9.1995,9.2353,902048.0],["2000-05-10",9.2353,9.2353,9.0385,9.0743,906865.0],["2000-05-11",9.0385,9.2353,9.0385,9.2353,931188.0],["2000-05-12",9.2532,9.3427,9.1101,9.1861,1229285.0],["2000-05-15",9.2711,9.5575,9.2711,9.5575,1204375.0],["2000-05-16",9.5217,9.5575,9.3248,9.5396,1481558.0],["2000-05-17",9.468,9.4859,9.1638,9.3785,790893.0],["2000-05-18",9.3964,9.6828,9.3427,9.6649,596078.0],["2000-05-19",9.5933,9.7007,9.5217,9.647,363780.0],["2000-05-22",9.647,9.7007,9.4859,9.5038,508540.0],["2000-05-23",9.647,9.647,9.2174,9.3964,596665.0],["2000-05-24",9.3964,9.6828,9.3785,9.4412,939295.0],["2000-05-25",9.3785,9.7007,9.1638,9.7007,669280.0],["2000-05-26",9.5575,9.9871,9.5396,9.8976,834133.0],["2000-05-30",9.8439,10.0587,9.7186,9.7902,915678.0],["2000-05-31",9.8081,9.9871,9.7723,9.8976,504193.0],["2000-06-01",9.8797,10.0765,9.8797,10.0407,599250.0],["2000-06-02",10.0229,10.2376,9.7723,10.1123,759990.0],["2000-06-05",10.1302,10.1302,9.7365,9.7365,583505.0],["2000-06-06",9.7365,10.0586,9.6649,10.0229,598663.0],["2000-06-07",9.9513,10.0766,9.8797,9.9513,428640.0],["2000-06-08",9.8976,9.9334,9.7365,9.8618,330528.0],["2000-06-09",9.8976,10.1481,9.8976,10.1123,264963.0],["2000-06-12",10.1839,10.2913,10.1481,10.1839,320540.0],["2000-06-13",10.1481,10.2913,10.1123,10.1839,263200.0],["2000-06-14",10.1839,10.2018,9.7723,9.8797,597723.0],["2000-06-15",9.826,10.0944,9.826,10.0229,1760973.0],["2000-06-16",9.9364,10.0817,9.8819,9.9546,2134505.0],["2000-06-19",9.9001,10.1725,9.6639,9.7002,633795.0],["2000-06-20",9.7366,9.7729,9.5549,9.6821,505955.0],["2000-06-21",9.7002,9.7911,9.6276,9.6639,243930.0],["2000-06-22",9.6094,9.6276,9.4278,9.5186,348388.0],["2000-06-23",9.4459,9.6457,9.3733,9.4459,563060.0],["2000-06-26",9.5004,9.5549,9.3914,9.5004,279180.0],["2000-06-27",9.5549,9.5731,9.2461,9.2824,488918.0],["2000-06-28",9.2824,9.4459,9.0826,9.4187,473525.0],["2000-06-29",9.3369,9.4278,9.1916,9.2098,590790.0],["2000-06-30",9.1371,9.5549,8.8101,8.8828,1181345.0],["2000-07-03",8.8828,9.1008,8.8828,9.1008,714048.0],["2000-07-05",9.1734,9.3006,8.9373,8.9736,375765.0],["2000-07-06",9.01,9.1371,8.8465,9.0826,475288.0],["2000-07-07",9.0826,9.1916,9.0463,9.1553,258030.0],["2000-07-10",9.1008,9.2824,9.0645,9.1916,336168.0],["2000-07-11",9.2098,9.2461,9.0645,9.2279,221370.0],["2000-07-12",9.1553,9.2279,9.119,9.1553,200808.0],["2000-07-13",9.1916,9.2643,9.1008,9.2461,256268.0],["2000-07-14",9.2824,9.3551,9.1734,9.2098,463068.0],["2000-07-17",9.1553,9.2824,9.1553,9.2098,289285.0],["2000-07-18",9.2824,9.3733,9.1734,9.2643,389748.0],["2000-07-19",9.3188,9.4823,9.2643,9.3733,445090.0],["2000-07-20",9.4096,9.4459,9.3369,9.4459,296335.0],["2000-07-21",9.4459,9.5004,9.3551,9.3733,329118.0],["2000-07-24",9.3369,9.3914,9.2279,9.3188,355203.0],["2000-07-25",9.3733,9.4459,9.2279,9.2824,313020.0],["2000-07-26",9.2279,9.2824,9.1008,9.2189,440273.0],["2000-07-27",9.2824,9.4823,9.1008,9.1734,580685.0],["2000-07-28",9.2279,9.2824,9.119,9.1916,518998.0],["2000-07-31",9.2279,9.3369,9.0463,9.1553,427583.0],["2000-08-01",9.119,9.5004,9.1008,9.4278,504898.0],["2000-08-02",9.3551,9.5368,9.3369,9.4641,367070.0],["2000-08-03",9.5004,9.6639,9.4823,9.505,263670.0],["2000-08-04",9.4823,9.5912,9.2279,9.5367,459308.0],["2000-08-07",9.5368,9.8456,9.4823,9.8138,1024365.0],["2000-08-08",9.8819,9.9001,9.7729,9.8637,742953.0],["2000-08-09",9.7911,9.9182,9.7366,9.8274,674215.0],["2000-08-10",9.9001,9.9909,9.8456,9.9773,637320.0],["2000-08-11",10.009,10.1725,9.9727,10.0499,351560.0],["2000-08-14",10.0817,10.1907,9.8637,10.1544,501138.0],["2000-08-15",10.118,10.3179,10.0635,10.1907,527575.0],["2000-08-16",10.2997,10.4995,10.2634,10.2815,653888.0],["2000-08-17",10.3542,10.3724,10.2089,10.2452,220783.0],["2000-08-18",10.3179,10.4269,10.227,10.3179,362135.0],["2000-08-21",10.2997,10.2997,10.118,10.2452,177543.0],["2000-08-22",10.1907,10.227,10.0635,10.0635,240993.0],["2000-08-23",9.9909,10.0635,9.8456,9.8637,1054093.0],["2000-08-24",9.9364,9.9546,9.7729,9.8092,405728.0],["2000-08-25",9.8819,9.8819,9.5549,9.7547,413483.0],["2000-08-28",9.7184,10.009,9.7002,9.9727,503840.0],["2000-08-29",9.9001,9.9909,9.8274,9.9364,288228.0],["2000-08-30",9.9182,10.0817,9.8819,10.0272,282470.0],["2000-08-31",10.0272,10.1725,10.0272,10.0999,303738.0],["2000-09-01",10.118,10.1725,10.0091,10.0635,170845.0],["2000-09-05",10.0635,10.3724,10.0454,10.3724,657413.0],["2000-09-06",10.2997,10.5903,10.2997,10.554,365895.0],["2000-09-07",10.5177,10.6812,10.3724,10.663,1151030.0],["2000-09-08",10.6812,11.099,10.6267,11.0899,738018.0],["2000-09-11",11.0263,11.3533,10.99,11.1716,657765.0],["2000-09-12",11.1171,11.3714,10.8628,11.3714,1006153.0],["2000-09-13",11.3714,11.6984,11.3714,11.3714,742013.0],["2000-09-14",11.3351,11.3896,11.0263,11.099,618638.0],["2000-09-15",11.0445,11.5894,11.0445,11.3578,1043988.0],["2000-09-18",11.208,11.3169,11.099,11.208,440625.0],["2000-09-19",11.1353,11.1535,10.5358,10.663,518645.0],["2000-09-20",10.7357,10.7357,10.445,10.663,2489238.0],["2000-09-21",10.649,10.8885,10.5753,10.7595,2185500.0],["2000-09-22",10.7227,10.9991,10.6306,10.8332,566350.0],["2000-09-25",10.6674,10.9806,10.649,10.9438,347095.0],["2000-09-26",10.9069,11.1096,10.8701,10.9622,485863.0],["2000-09-27",11.0175,11.128,10.6674,11.0773,493500.0],["2000-09-28",10.999,11.2017,10.9806,11.0912,491268.0],["2000-09-29",11.0175,11.3123,10.9622,11.28,574223.0],["2000-10-02",11.0912,11.3491,10.8885,11.2938,567525.0],["2000-10-03",11.2938,11.3675,10.9806,11.0543,619225.0],["2000-10-04",11.0543,11.257,10.649,10.8332,701240.0],["2000-10-05",10.8148,11.0175,10.5385,10.6122,398913.0],["2000-10-06",10.6858,10.8701,10.5753,10.6122,350033.0],["2000-10-09",10.5385,10.7227,10.4648,10.5385,360373.0],["2000-10-10",10.6121,10.8148,10.5385,10.649,420180.0],["2000-10-11",10.6858,10.9069,10.5385,10.7411,442740.0],["2000-10-12",10.6674,10.9806,10.4095,10.8517,506543.0],["2000-10-13",10.9069,11.0359,10.7595,10.8332,486450.0],["2000-10-16",10.8517,10.999,10.7964,10.8701,303973.0],["2000-10-17",10.9069,11.0543,10.7411,10.8517,359080.0],["2000-10-18",10.9254,11.0175,10.5569,10.6306,717925.0],["2000-10-19",10.5569,10.8332,10.4463,10.778,565410.0],["2000-10-20",10.8517,10.9438,10.6858,10.7595,639318.0],["2000-10-23",10.7043,10.9806,10.7043,10.7964,693250.0],["2000-10-24",10.8701,10.9069,10.5937,10.7227,409723.0],["2000-10-25",10.7595,10.8517,10.52,10.5753,273775.0],["2000-10-26",10.6121,10.6121,10.3542,10.4463,290460.0],["2000-10-27",10.4463,10.7411,10.2989,10.5753,377410.0],["2000-10-30",10.5753,10.7411,10.5569,10.7043,553073.0],["2000-10-31",10.7227,10.778,10.5385,10.649,597018.0],["2000-11-01",10.7043,10.9991,10.6858,10.9254,961738.0],["2000-11-02",10.9069,10.9806,10.7043,10.7964,412073.0],["2000-11-03",10.7595,11.0175,10.6674,11.0175,942468.0],["2000-11-06",10.9438,11.1833,10.4279,10.5569,1234925.0],["2000-11-07",10.5569,10.6858,10.5569,10.649,548490.0],["2000-11-08",10.6121,10.7411,10.5385,10.6306,546728.0],["2000-11-09",10.6306,10.7411,10.4648,10.7043,672100.0],["2000-11-10",10.7043,10.9438,10.6674,10.7595,545318.0],["2000-11-13",10.8148,10.8885,10.7227,10.8701,883483.0],["2000-11-14",10.7964,10.8517,10.6121,10.6306,608063.0],["2000-11-15",10.6674,10.8148,10.5753,10.7964,578923.0],["2000-11-16",10.8332,10.9806,10.8148,10.9622,511595.0],["2000-11-17",10.9806,11.0912,10.8885,11.0175,556128.0],["2000-11-20",11.0727,11.2017,10.9622,11.0727,340750.0],["2000-11-21",11.0912,11.0912,10.8332,10.9991,343923.0],["2000-11-22",11.0727,11.1096,10.8885,10.9254,486568.0],["2000-11-24",10.8701,11.0175,10.7043,10.9438,176955.0],["2000-11-27",10.8885,10.9622,10.6306,10.9069,566703.0],["2000-11-28",10.9069,11.1096,10.9069,10.9991,494440.0],["2000-11-29",10.9991,11.2017,10.9622,11.128,497495.0],["2000-11-30",11.128,11.257,11.0912,11.1833,1092750.0],["2000-12-01",11.128,11.257,11.0359,11.2017,341808.0],["2000-12-04",11.2017,11.4228,11.1096,11.2201,479283.0],["2000-12-05",11.2754,11.2754,10.9438,11.0175,712873.0],["2000-12-06",10.999,11.0912,10.8332,10.8885,1060555.0],["2000-12-07",10.9622,10.9806,10.7964,10.9069,680325.0],["2000-12-08",10.8517,10.8517,10.6121,10.6674,380113.0],["2000-12-11",10.7411,10.7411,10.5016,10.6306,507130.0],["2000-12-12",10.6674,10.6858,10.52,10.5937,590438.0],["2000-12-13",10.6306,10.8332,10.5016,10.778,444150.0],["2000-12-14",10.8148,10.8332,10.6674,10.7411,404435.0],["2000-12-15",10.8148,10.9622,10.7043,10.8701,880780.0],["2000-12-18",10.8701,11.0543,10.8701,11.0543,1017433.0],["2000-12-19",11.0727,11.1833,11.0175,11.0543,1852388.0],["2000-12-20",11.0401,11.3017,10.9841,11.2456,2170108.0],["2000-12-21",11.3577,11.3577,11.0962,11.283,7711995.0],["2000-12-22",11.2643,11.4885,11.1709,11.4885,615935.0],["2000-12-26",11.4885,11.7313,11.4324,11.7126,439098.0],["2000-12-27",11.7313,11.75,11.5445,11.6379,697480.0],["2000-12-28",11.6753,11.7126,11.5071,11.6379,492090.0],["2000-12-29",11.6379,11.7313,11.5258,11.6379,530983.0],["2001-01-02",11.5632,11.5819,11.339,11.4324,629683.0],["2001-01-03",11.5071,11.6192,10.9841,11.0588,1579553.0],["2001-01-04",10.9654,10.9841,10.2602,10.4237,1280045.0],["2001-01-05",10.4237,10.6665,10.3116,10.6105,1228110.0],["2001-01-08",10.6292,10.8533,10.5918,10.816,1005330.0],["2001-01-09",10.7599,10.9467,10.7039,10.9467,1343965.0],["2001-01-10",11.0214,11.0401,10.8346,10.9094,783843.0],["2001-01-11",10.9094,10.9094,10.0874,10.1248,1326458.0],["2001-01-12",10.2369,10.3863,10.1061,10.3116,1250435.0],["2001-01-16",10.3863,10.3863,9.9006,10.0874,932245.0],["2001-01-17",10.1435,10.3303,10.0314,10.1061,698303.0],["2001-01-18",10.1808,10.4237,10.1621,10.3863,961385.0],["2001-01-19",10.3863,10.5544,10.2182,10.405,1115663.0],["2001-01-22",10.405,10.9094,10.3489,10.872,993345.0],["2001-01-23",10.8533,11.0588,10.7412,10.9094,1046103.0],["2001-01-24",10.9094,11.1335,10.9094,11.0214,468943.0],["2001-01-25",11.0962,11.1709,10.9094,10.9467,596665.0],["2001-01-26",11.0588,11.0588,10.4797,10.7226,853755.0],["2001-01-29",10.7211,11.0558,10.7151,10.739,456840.0],["2001-01-30",10.8137,10.9632,10.6314,10.8825,593845.0],["2001-01-31",10.8077,10.8077,10.4999,10.5477,1223880.0],["2001-02-01",10.6703,10.7539,10.3564,10.4909,957625.0],["2001-02-02",10.5507,10.5955,10.3654,10.3923,649423.0],["2001-02-05",10.4013,10.6583,10.4013,10.4551,1167715.0],["2001-02-06",10.5298,10.745,10.3863,10.5716,1447483.0],["2001-02-07",10.6852,11.1126,10.6852,11.0618,3494568.0],["2001-02-08",11.0289,11.4772,11.0289,11.3457,2310873.0],["2001-02-09",11.3457,11.4982,11.2082,11.4683,2453283.0],["2001-02-12",11.4922,11.6924,11.2381,11.3667,817448.0],["2001-02-13",11.3667,11.4892,11.2441,11.268,1071130.0],["2001-02-14",11.268,11.271,10.9094,11.02,1487785.0],["2001-02-15",11.008,11.0349,10.7599,10.7659,1351133.0],["2001-02-16",10.8406,10.9841,10.6703,10.7599,1741938.0],["2001-02-20",10.8586,10.9153,10.7539,10.7808,666225.0],["2001-02-21",10.999,11.1066,10.7898,10.8137,684555.0],["2001-02-22",10.8884,10.9841,10.6852,10.7001,1003568.0],["2001-02-23",10.7151,10.8645,10.4461,10.5208,895468.0],["2001-02-26",10.5955,10.9363,10.5148,10.5836,531805.0],["2001-02-27",10.5836,10.7838,10.5387,10.6613,467415.0],["2001-02-28",10.7001,11.0588,10.6105,10.7719,3173323.0],["2001-03-01",11.0588,11.3278,10.9392,11.1634,3591505.0],["2001-03-02",11.2082,11.4623,11.1784,11.3995,1566745.0],["2001-03-05",11.3995,11.552,11.3995,11.534,1376983.0],["2001-03-06",11.5131,11.6506,11.5131,11.555,1068545.0],["2001-03-07",11.555,11.7313,11.5221,11.5908,1454533.0],["2001-03-08",11.6506,11.7791,11.5968,11.7761,848585.0],["2001-03-09",11.7791,11.7791,11.5729,11.5878,663875.0],["2001-03-12",11.4802,11.6865,11.4802,11.5221,867973.0],["2001-03-13",11.5221,11.8299,11.5221,11.6835,1427743.0],["2001-03-14",11.5968,11.6685,11.5041,11.5041,1242210.0],["2001-03-15",11.5071,11.7462,11.4025,11.6685,1339265.0],["2001-03-16",11.5071,11.806,11.5071,11.5878,1163603.0],["2001-03-19",11.5908,11.7104,11.5908,11.6745,914268.0],["2001-03-20",11.6427,11.8365,11.5852,11.6185,749768.0],["2001-03-21",11.5549,11.885,11.5549,11.6124,591260.0],["2001-03-22",11.6124,11.6609,11.1157,11.3731,2247188.0],["2001-03-23",11.3126,11.4337,11.146,11.3943,1601408.0],["2001-03-26",11.3943,11.7729,11.3731,11.7729,1504470.0],["2001-03-27",11.773,12.0546,11.7639,11.9183,1990685.0],["2001-03-28",11.8456,12.0395,11.5761,11.9032,1162075.0],["2001-03-29",11.8456,11.9577,11.6851,11.9365,743893.0],["2001-03-30",12.0122,12.1758,11.9759,12.0546,942350.0],["2001-04-02",12.0546,12.3424,12.0516,12.2969,1778833.0],["2001-04-03",12.2515,12.5029,12.0758,12.4696,1611865.0],["2001-04-04",12.4393,12.7634,12.3575,12.7149,1759445.0],["2001-04-05",12.8573,12.8573,12.5544,12.8118,1591773.0],["2001-04-06",12.7361,12.8573,12.4787,12.624,2777113.0],["2001-04-09",12.7664,12.936,12.7058,12.8179,1104735.0],["2001-04-10",12.936,13.1935,12.936,13.1571,1040463.0],["2001-04-11",13.0996,13.0996,12.7361,12.8209,1046573.0],["2001-04-12",12.7906,12.8573,12.5756,12.7331,734140.0],["2001-04-16",12.7664,13.145,12.7361,13.145,1090048.0],["2001-04-17",13.145,13.2964,12.9572,13.0057,889240.0],["2001-04-18",13.0087,13.145,12.6604,13.0572,1327985.0],["2001-04-19",13.0572,13.1753,12.6301,12.6301,933655.0],["2001-04-20",12.6301,12.7815,12.4332,12.6452,898053.0],["2001-04-23",12.6452,12.7573,12.4423,12.7119,529103.0],["2001-04-24",12.7876,12.8694,12.6513,12.7967,652713.0],["2001-04-25",12.8724,12.933,12.6452,12.83,722743.0],["2001-04-26",12.827,13.0935,12.827,12.9481,832135.0],["2001-04-27",12.9512,12.9693,12.7361,12.8118,563060.0],["2001-04-30",12.8118,12.8391,12.6755,12.6967,754938.0],["2001-05-01",12.7573,12.8512,12.6786,12.8118,565763.0],["2001-05-02",12.8118,12.8118,12.4393,12.515,685260.0],["2001-05-03",12.5544,12.5847,12.2818,12.4484,396798.0],["2001-05-04",12.4181,12.6331,12.3575,12.6331,707115.0],["2001-05-07",12.6331,12.7512,12.624,12.6998,605713.0],["2001-05-08",12.7755,12.7755,12.5695,12.6301,763515.0],["2001-05-09",12.6301,12.9936,12.6301,12.8421,1213070.0],["2001-05-10",12.8724,12.9027,12.7512,12.8633,540970.0],["2001-05-11",12.9178,12.9481,12.7997,12.8966,361900.0],["2001-05-14",12.93,13.1117,12.7967,12.7997,897583.0],["2001-05-15",12.8724,12.8724,12.721,12.7664,664228.0],["2001-05-16",12.7664,12.933,12.7391,12.9209,621223.0],["2001-05-17",12.9209,13.039,12.8724,13.0117,625923.0],["2001-05-18",13.0117,13.142,12.9936,13.142,466005.0],["2001-05-21",13.142,13.3388,13.045,13.3388,524050.0],["2001-05-22",13.3388,13.4024,13.2359,13.354,674803.0],["2001-05-23",13.357,13.6145,13.3419,13.5418,767158.0],["2001-05-24",13.4782,13.5842,13.3449,13.4479,1268530.0],["2001-05-25",13.4479,13.4479,13.1995,13.2207,744010.0],["2001-05-29",13.145,13.357,13.145,13.2207,567643.0],["2001-05-30",13.2237,13.3903,13.036,13.1389,1720083.0],["2001-05-31",13.1753,13.6114,13.1753,13.5448,3413728.0],["2001-06-01",13.5145,13.5842,13.4024,13.5478,1538780.0],["2001-06-04",13.5387,13.5751,13.3873,13.4206,809928.0],["2001-06-05",13.4267,13.4782,13.251,13.4358,437453.0],["2001-06-06",13.3722,13.3722,13.0844,13.2359,1564865.0],["2001-06-07",13.2359,13.2661,13.1147,13.1874,1486375.0],["2001-06-08",13.251,13.3267,13.1874,13.2964,1986455.0],["2001-06-11",13.3207,13.5872,13.2995,13.569,1338678.0],["2001-06-12",13.6145,13.8235,13.5842,13.8022,1278870.0],["2001-06-13",13.8265,13.8719,13.4842,13.5297,1012850.0],["2001-06-14",13.4782,13.4782,13.2359,13.2419,1021075.0],["2001-06-15",13.0844,13.7265,13.0844,13.672,1932875.0],["2001-06-18",13.672,14.0233,13.6296,13.7508,777028.0],["2001-06-19",13.675,14.0233,13.675,14.0233,687375.0],["2001-06-20",14.0445,14.2747,14.0445,14.1172,800410.0],["2001-06-21",14.1126,14.1678,13.6686,13.8278,833310.0],["2001-06-22",13.8278,14.0422,13.6532,13.8952,587735.0],["2001-06-25",13.8952,13.8952,13.6961,13.788,547080.0],["2001-06-26",13.8278,14.0973,13.6349,14.079,722038.0],["2001-06-27",14.0422,14.2351,13.8891,14.1249,328413.0],["2001-06-28",14.0483,14.2995,14.0269,14.0881,368480.0],["2001-06-29",14.1035,14.278,14.0575,14.2229,1170300.0],["2001-07-02",14.2229,14.4067,14.1525,14.2505,693015.0],["2001-07-03",14.1953,14.2964,14.1341,14.2413,402790.0],["2001-07-05",14.2413,14.3822,14.1218,14.2964,747065.0],["2001-07-06",14.3332,14.3332,14.0728,14.1341,1019430.0],["2001-07-09",14.1188,14.3332,14.0882,14.1708,797355.0],["2001-07-10",14.1188,14.1953,14.0575,14.1739,655885.0],["2001-07-11",14.0881,14.2106,13.9044,14.0116,935300.0],["2001-07-12",13.8738,13.9319,13.7666,13.8278,448615.0],["2001-07-13",13.8278,13.8278,13.4909,13.592,614995.0],["2001-07-16",13.592,13.6747,13.5246,13.6134,776910.0],["2001-07-17",13.6134,13.6655,13.3837,13.4603,367188.0],["2001-07-18",13.445,13.5216,13.3225,13.4266,371535.0],["2001-07-19",13.4603,13.5216,13.3225,13.4603,475405.0],["2001-07-20",13.5062,13.5369,13.2612,13.3225,404905.0],["2001-07-23",13.3378,13.3531,12.9397,13.0193,841300.0],["2001-07-24",13.0959,13.1234,12.8937,13.0009,1439610.0],["2001-07-25",13.0009,13.1387,12.8631,13.0897,1507525.0],["2001-07-26",13.0928,13.1387,12.857,13.007,2299123.0],["2001-07-27",13.0836,13.1234,12.6487,13.0162,624395.0],["2001-07-30",13.0315,13.1081,12.7253,13.0928,416185.0],["2001-07-31",13.0468,13.2092,12.8049,12.9396,349563.0],["2001-08-01",13.0101,13.1908,12.909,13.1663,672688.0],["2001-08-02",13.2765,13.4235,13.1357,13.4235,574105.0],["2001-08-03",13.4235,13.5675,13.2337,13.5307,713813.0],["2001-08-06",13.5307,13.5307,13.1724,13.2919,565645.0],["2001-08-07",13.3072,13.4542,13.2061,13.2888,764690.0],["2001-08-08",13.2306,13.3255,12.8968,12.9427,509598.0],["2001-08-09",12.8661,13.0315,12.86,12.9917,417948.0],["2001-08-10",13.0468,13.0652,12.7559,12.9948,548373.0],["2001-08-13",13.0468,13.2459,12.8937,12.9887,382580.0],["2001-08-14",13.0101,13.0805,12.8662,12.958,391745.0],["2001-08-15",12.9703,13.0928,12.8784,12.9427,553660.0],["2001-08-16",12.9427,13.1234,12.8753,13.0591,524755.0],["2001-08-17",13.0468,13.1693,12.955,12.9703,361430.0],["2001-08-20",13.0009,13.1418,13.0009,13.102,268253.0],["2001-08-21",13.0254,13.2612,13.0254,13.2275,461658.0],["2001-08-22",13.154,13.5675,13.1387,13.4389,896525.0],["2001-08-23",13.3623,13.5307,13.3072,13.4052,415715.0],["2001-08-24",13.3531,13.5001,13.3225,13.4756,205743.0],["2001-08-27",13.4756,13.5889,13.445,13.4787,398678.0],["2001-08-28",13.445,13.4603,13.3255,13.3286,634383.0],["2001-08-29",13.3684,13.4909,13.2765,13.3899,344863.0],["2001-08-30",13.3837,13.4756,13.2796,13.2919,270838.0],["2001-08-31",13.2919,13.3929,13.1908,13.2582,219020.0],["2001-09-04",13.1816,13.4511,13.1816,13.3562,238760.0],["2001-09-05",13.3072,13.347,13.2306,13.2765,424528.0],["2001-09-06",13.2919,13.4419,13.1785,13.4052,391980.0],["2001-09-07",13.3286,13.5675,13.2765,13.4695,455195.0],["2001-09-10",13.4695,13.4695,13.2919,13.2919,412190.0],["2001-09-17",13.2153,13.4174,13.1694,13.249,735315.0],["2001-09-18",13.249,13.4052,13.1234,13.35,368363.0],["2001-09-19",13.2735,13.4603,13.2,13.2919,1169595.0],["2001-09-20",13.0331,13.5631,13.0331,13.3895,3425478.0],["2001-09-21",13.25,13.7459,13.1756,13.2655,996635.0],["2001-09-24",13.2655,13.3275,12.9928,13.0486,670455.0],["2001-09-25",13.126,13.157,12.937,13.0671,680795.0],["2001-09-26",13.0702,13.1105,12.8347,12.9866,933185.0],["2001-09-27",12.9091,13.1725,12.8161,12.9928,578218.0],["2001-09-28",12.9401,13.343,12.9246,13.343,635675.0],["2001-10-01",13.2965,13.4391,13.2035,13.3833,448615.0],["2001-10-02",13.3678,13.6684,13.3275,13.6684,505955.0],["2001-10-03",13.6684,13.9071,13.6374,13.9009,663875.0],["2001-10-04",13.9009,13.9443,13.6622,13.8854,493148.0],["2001-10-05",13.9412,13.9474,13.7924,13.9443,453080.0],["2001-10-08",13.8048,13.8358,13.6529,13.7521,464830.0],["2001-10-09",13.7893,13.7893,13.4825,13.5507,303033.0],["2001-10-10",13.5445,13.5662,13.3585,13.5631,340045.0],["2001-10-11",13.5321,13.6312,13.4577,13.4608,522170.0],["2001-10-12",13.3988,13.529,13.2996,13.4887,315018.0],["2001-10-15",13.436,13.5011,13.2748,13.343,470940.0],["2001-10-16",13.3461,13.5755,13.3461,13.56,429110.0],["2001-10-17",13.56,13.6343,13.4825,13.5073,310318.0],["2001-10-18",13.4298,13.4825,13.1601,13.1787,509010.0],["2001-10-19",13.1105,13.5073,13.1105,13.405,222780.0],["2001-10-22",13.3275,13.3523,13.095,13.1632,471645.0],["2001-10-23",13.1632,13.1632,12.9835,13.0703,573635.0],["2001-10-24",13.0702,13.126,12.8719,13.0269,555070.0],["2001-10-25",12.9556,13.188,12.9556,13.0703,383520.0],["2001-10-26",13.0176,13.0331,12.8719,12.9494,356965.0],["2001-10-29",12.8161,13.0486,12.5526,12.9742,579393.0],["2001-10-30",12.8161,12.9246,12.7603,12.8502,418653.0],["2001-10-31",12.7727,13.0083,12.7386,12.9215,666460.0],["2001-11-01",12.8471,12.9525,12.6487,12.7076,750943.0],["2001-11-02",12.6921,12.6921,12.4597,12.5836,1541718.0],["2001-11-05",12.6146,12.9246,12.6022,12.8688,494323.0],["2001-11-06",12.7913,12.9866,12.7262,12.9029,562473.0],["2001-11-07",12.8316,12.9587,12.7696,12.8905,659410.0],["2001-11-08",12.9215,13.2035,12.9215,13.0176,439803.0],["2001-11-09",13.0795,13.126,12.8781,13.0114,293633.0],["2001-11-12",12.9401,12.968,12.7696,12.875,333935.0],["2001-11-13",12.875,13.0114,12.7076,12.9866,400558.0],["2001-11-14",13.0021,13.0052,12.751,12.8161,372945.0],["2001-11-15",12.8161,12.8626,12.6332,12.72,637673.0],["2001-11-16",12.72,12.844,12.6518,12.7293,446618.0],["2001-11-19",12.7324,12.7603,12.5681,12.7541,545553.0],["2001-11-20",12.7851,13.0486,12.7665,13.0021,623103.0],["2001-11-21",13.0052,13.0052,12.7851,12.8471,571990.0],["2001-11-23",12.8471,12.9401,12.7851,12.906,161798.0],["2001-11-26",12.9091,12.9711,12.8099,12.8502,251568.0],["2001-11-27",12.8533,13.0021,12.8006,12.8874,290578.0],["2001-11-28",12.8905,12.8936,12.7355,12.7944,673040.0],["2001-11-29",12.7944,12.9246,12.7262,12.8316,611823.0],["2001-11-30",12.8316,12.8936,12.782,12.8006,410545.0],["2001-12-03",12.7541,12.8564,12.6487,12.8285,920260.0],["2001-12-04",12.7541,12.8006,12.6456,12.7386,1007680.0],["2001-12-05",12.7634,12.8409,12.6921,12.7417,469295.0],["2001-12-06",12.7076,12.7076,12.5248,12.5991,709818.0],["2001-12-07",12.5527,12.7727,12.5527,12.7107,727090.0],["2001-12-10",12.7107,12.7386,12.5836,12.6084,460130.0],["2001-12-11",12.6146,12.6487,12.3729,12.4194,409723.0],["2001-12-12",12.4194,12.6456,12.3667,12.627,743775.0],["2001-12-13",12.627,12.7727,12.6146,12.6673,420768.0],["2001-12-14",12.5898,12.7014,12.4752,12.6332,296688.0],["2001-12-17",12.6332,12.6673,12.5341,12.5805,319248.0],["2001-12-18",12.5805,12.7355,12.5805,12.7138,463773.0],["2001-12-19",12.6921,13.0393,12.6611,12.999,643783.0],["2001-12-20",13.0145,13.0145,12.8192,12.9308,733435.0],["2001-12-21",12.992,13.0202,12.9041,12.9072,1931935.0],["2001-12-24",12.8915,13.0233,12.8853,12.9763,5195968.0],["2001-12-26",12.9826,13.1206,12.9794,12.9951,422883.0],["2001-12-27",13.0234,13.174,12.8696,13.1646,415128.0],["2001-12-28",13.243,13.243,12.9292,13.1552,454373.0],["2001-12-31",13.1332,13.2713,13.0704,13.1614,256268.0],["2002-01-02",13.1928,13.3434,12.9041,13.2964,519820.0],["2002-01-03",13.2744,13.3215,13.1206,13.2242,342983.0],["2002-01-04",13.3466,13.3466,12.9763,13.1144,821090.0],["2002-01-07",13.0171,13.0641,12.948,13.0171,804993.0],["2002-01-08",12.9355,12.9543,12.675,12.7692,709348.0],["2002-01-09",12.7503,12.8978,12.6405,12.8068,670338.0],["2002-01-10",12.6782,12.9104,12.6782,12.8821,648600.0],["2002-01-11",12.8853,13.0233,12.857,12.8727,563530.0],["2002-01-14",12.81,13.0547,12.81,12.9983,572225.0],["2002-01-15",13.0547,13.2116,13.0296,13.1834,475288.0],["2002-01-16",13.2273,13.3372,13.13,13.174,430873.0],["2002-01-17",13.174,13.2179,13.0234,13.0736,337695.0],["2002-01-18",13.0547,13.1489,13.0233,13.0987,319248.0],["2002-01-22",13.0924,13.1018,12.8256,12.8507,470470.0],["2002-01-23",12.788,12.8915,12.7095,12.857,337343.0],["2002-01-24",12.788,13.0516,12.788,12.9229,327825.0],["2002-01-25",12.8978,12.948,12.8539,12.9135,273188.0],["2002-01-28",12.8664,12.9072,12.8319,12.8727,183183.0],["2002-01-29",12.9982,12.9982,12.6436,12.6625,515943.0],["2002-01-30",12.6154,12.6813,12.4428,12.6719,287758.0],["2002-01-31",12.6091,12.8664,12.5526,12.8664,537328.0],["2002-02-01",12.8351,12.8978,12.8037,12.8853,205390.0],["2002-02-04",12.8853,12.9606,12.7629,12.8664,440155.0],["2002-02-05",12.8507,12.8947,12.7221,12.7441,585033.0],["2002-02-06",12.6719,12.788,12.6656,12.7095,520995.0],["2002-02-07",12.8351,12.9135,12.7786,12.8664,490093.0],["2002-02-08",12.857,12.9637,12.7252,12.8131,853520.0],["2002-02-11",12.7095,12.9198,12.6342,12.879,493265.0],["2002-02-12",12.8915,13.0736,12.8884,12.9857,490563.0],["2002-02-13",12.9449,13.0516,12.8978,12.9794,252508.0],["2002-02-14",12.9763,13.0641,12.9072,13.0359,344393.0],["2002-02-15",13.039,13.0736,12.9794,12.9983,354263.0],["2002-02-19",12.9606,13.0359,12.8916,12.9575,476228.0],["2002-02-20",12.9606,12.9951,12.8005,12.9418,828023.0],["2002-02-21",12.9386,13.0547,12.8696,12.8853,420298.0],["2002-02-22",12.8508,12.9763,12.7817,12.9135,645780.0],["2002-02-25",12.8507,12.9669,12.8068,12.8664,489153.0],["2002-02-26",12.8508,13.0265,12.8508,13.0014,335110.0],["2002-02-27",12.9888,13.1489,12.9543,13.0453,352030.0],["2002-02-28",13.0453,13.1175,12.9983,12.9983,302680.0],["2002-03-01",12.9983,13.2587,12.9983,13.2399,358610.0],["2002-03-04",13.2399,13.4219,13.2399,13.4093,341220.0],["2002-03-05",13.3529,13.6196,13.3403,13.6165,462480.0],["2002-03-06",13.6165,13.7702,13.4627,13.764,529925.0],["2002-03-07",13.764,13.855,13.6824,13.8393,457193.0],["2002-03-08",13.855,13.9052,13.6918,13.833,367305.0],["2002-03-11",13.8016,13.902,13.7075,13.8487,360843.0],["2002-03-12",13.8079,13.855,13.6541,13.742,399618.0],["2002-03-13",13.6667,13.7608,13.6008,13.6478,370948.0],["2002-03-14",13.651,13.7514,13.5725,13.6259,344040.0],["2002-03-15",13.6259,13.7012,13.6102,13.6761,734140.0],["2002-03-18",13.538,13.6949,13.4313,13.6604,498788.0],["2002-03-19",13.7451,13.8958,13.7326,13.8487,782433.0],["2002-03-20",13.855,13.9334,13.7137,13.8393,491973.0],["2002-03-21",13.8885,14.1933,13.8504,14.1743,1053270.0],["2002-03-22",14.1616,14.2695,14.06,14.1393,382815.0],["2002-03-25",14.0758,14.2695,13.9171,14.1171,446500.0],["2002-03-26",14.1266,14.2314,14.0568,14.2124,415598.0],["2002-03-27",14.1647,14.3362,14.1108,14.3235,388573.0],["2002-03-28",14.2886,14.5267,14.2886,14.4473,452023.0],["2002-04-01",14.3521,14.4886,14.3203,14.4124,399853.0],["2002-04-02",14.4124,14.495,14.333,14.4664,420885.0],["2002-04-03",14.4315,14.5204,14.3584,14.4791,374943.0],["2002-04-04",14.4473,14.5966,14.1933,14.3965,538033.0],["2002-04-05",14.3521,14.4473,14.2409,14.279,266255.0],["2002-04-08",14.1298,14.3203,14.1298,14.2695,386928.0],["2002-04-09",14.2378,14.2378,14.1266,14.1362,367188.0],["2002-04-10",14.0981,14.3267,14.0981,14.3235,514768.0],["2002-04-11",14.3235,14.4156,14.1362,14.1393,325005.0],["2002-04-12",14.1457,14.2251,14.0599,14.2187,303033.0],["2002-04-15",14.1298,14.1393,14.0504,14.0854,551193.0],["2002-04-16",14.2092,14.3838,14.1838,14.3775,681853.0],["2002-04-17",14.3743,14.5077,14.3521,14.4727,352148.0],["2002-04-18",14.4791,14.5712,14.4092,14.5616,379173.0],["2002-04-19",14.5267,14.6315,14.4473,14.6315,315018.0],["2002-04-22",14.568,14.6664,14.4823,14.5426,332760.0],["2002-04-23",14.5108,14.8919,14.495,14.7585,428053.0],["2002-04-24",14.8284,15.0506,14.7331,14.9427,883248.0],["2002-04-25",14.876,14.8792,14.4759,14.4981,795358.0],["2002-04-26",14.5235,14.5902,14.2092,14.3711,700888.0],["2002-04-29",14.3648,14.4823,14.2346,14.2759,693250.0],["2002-04-30",14.3394,14.5045,14.2886,14.3965,772093.0],["2002-05-01",14.333,14.4632,14.3044,14.406,473760.0],["2002-05-02",14.441,14.6061,14.2663,14.5966,496673.0],["2002-05-03",14.5997,14.6537,14.4124,14.5648,352735.0],["2002-05-06",14.5648,14.5648,14.4251,14.4283,246985.0],["2002-05-07",14.4156,14.4156,14.2346,14.2917,308555.0],["2002-05-08",14.3298,14.3711,14.152,14.2886,1202495.0],["2002-05-09",14.2886,14.3171,14.1457,14.1965,812748.0],["2002-05-10",14.3679,14.4473,14.0726,14.1139,1031063.0],["2002-05-13",14.0568,14.1489,13.9901,14.1393,1548298.0],["2002-05-14",14.2028,14.4156,14.0377,14.4092,758815.0],["2002-05-15",14.3362,14.3679,14.2727,14.3267,1075360.0],["2002-05-16",14.3267,14.5743,14.3267,14.3838,1931583.0],["2002-05-17",14.3838,14.5108,14.0441,14.3743,936828.0],["2002-05-20",14.3743,14.6728,14.3648,14.6601,625688.0],["2002-05-21",14.6601,14.9363,14.5902,14.8284,572108.0],["2002-05-22",14.8125,15.1459,14.8125,15.1395,644018.0],["2002-05-23",15.0189,15.1141,14.895,15.003,938120.0],["2002-05-24",15.003,15.0125,14.6696,14.895,615935.0],["2002-05-28",14.8315,14.9109,14.7331,14.8379,473055.0],["2002-05-29",14.7807,14.8188,14.5934,14.7648,509833.0],["2002-05-30",14.7649,14.9236,14.7458,14.8919,757170.0],["2002-05-31",14.8919,14.9871,14.7998,14.8601,521700.0],["2002-06-03",14.8601,14.876,14.5362,14.5775,532863.0],["2002-06-04",14.514,14.7617,14.514,14.6696,485510.0],["2002-06-05",14.6728,14.6728,14.3203,14.3362,633560.0],["2002-06-06",14.3394,14.3806,13.9933,13.9964,654593.0],["2002-06-07",13.9964,14.1012,13.9393,14.0504,612410.0],["2002-06-10",14.0504,14.1965,13.9869,14.1266,337108.0],["2002-06-11",14.1616,14.5807,14.1616,14.314,1090283.0],["2002-06-12",14.2409,14.5743,14.2409,14.4727,642490.0],["2002-06-13",14.4188,14.7966,14.3997,14.5648,650010.0],["2002-06-14",13.9552,14.0282,13.7742,13.8123,1717968.0],["2002-06-17",13.8155,13.8504,13.5583,13.59,1786470.0],["2002-06-18",13.6472,13.8821,13.6059,13.7583,1331158.0],["2002-06-19",13.7011,13.8599,13.5424,13.8599,2536590.0],["2002-06-20",13.9075,14.1203,13.9012,14.0187,3999935.0],["2002-06-21",13.971,14.3203,13.971,14.3203,1949678.0],["2002-06-24",14.2092,14.2695,14.0727,14.1362,1234338.0],["2002-06-25",14.098,14.1774,13.9234,13.9552,1526208.0],["2002-06-26",13.8957,14.0403,13.7544,13.8957,1626553.0],["2002-06-27",13.96,14.0724,13.7833,13.9921,796415.0],["2002-06-28",13.8154,14.3423,13.8154,14.3423,885480.0],["2002-07-01",14.2491,14.3166,14.0885,14.1303,779613.0],["2002-07-02",13.9439,14.0082,13.764,13.7993,1048453.0],["2002-07-03",13.8154,13.8957,13.5905,13.719,647308.0],["2002-07-05",13.7351,13.8154,13.5744,13.7993,314548.0],["2002-07-08",13.7833,13.8154,13.6066,13.6997,358845.0],["2002-07-09",13.6548,13.7511,13.0861,13.1568,852228.0],["2002-07-10",13.1793,13.1793,12.6266,12.7166,1111903.0],["2002-07-11",12.7038,13.0829,12.5913,13.0604,981125.0],["2002-07-12",13.0893,13.0893,12.4692,12.6138,784430.0],["2002-07-15",12.5238,13.0154,11.6628,12.964,1650758.0],["2002-07-16",12.8837,12.9447,12.4949,12.6138,1266415.0],["2002-07-17",12.8515,12.8676,12.4017,12.4724,917793.0],["2002-07-18",12.4981,12.4981,12.0387,12.0387,665873.0],["2002-07-19",11.6499,12.0387,11.319,11.5535,989585.0],["2002-07-22",11.6949,11.8555,11.2837,11.5985,1177585.0],["2002-07-23",11.6017,11.7431,10.7953,10.9559,1565100.0],["2002-07-24",10.7632,11.8588,10.6186,11.8234,1517630.0],["2002-07-25",11.7913,12.2732,11.5985,12.2122,1665328.0],["2002-07-26",12.1833,12.3086,11.8106,12.0226,691605.0],["2002-07-29",12.0162,12.3568,11.9841,12.3439,718748.0],["2002-07-30",12.3471,12.9158,12.2796,12.8772,1082175.0],["2002-07-31",12.8772,13.2371,12.4692,13.16,1004743.0],["2002-08-01",13.16,13.3335,12.7873,12.9415,765043.0],["2002-08-02",12.9415,13.1503,12.7423,12.9383,675038.0],["2002-08-05",13.0443,13.3495,12.9801,13.1022,1081353.0],["2002-08-06",13.2178,13.568,13.2178,13.4138,908393.0],["2002-08-07",13.4588,13.5712,13.2885,13.5712,658353.0],["2002-08-08",13.5712,13.703,13.2821,13.6933,580920.0],["2002-08-09",13.6933,13.764,13.4716,13.4973,681970.0],["2002-08-12",13.3656,13.6548,13.3335,13.5102,1022603.0],["2002-08-13",13.5102,13.6066,13.2853,13.2917,803113.0],["2002-08-14",13.2917,13.6708,13.221,13.6644,550488.0],["2002-08-15",13.6644,13.8861,13.5712,13.6387,496203.0],["2002-08-16",13.5905,13.6066,13.3592,13.4427,485158.0],["2002-08-19",13.4427,13.6676,13.3495,13.6676,335815.0],["2002-08-20",13.6676,13.7447,13.3977,13.5937,750003.0],["2002-08-21",13.6387,14.0981,13.5777,14.0885,661643.0],["2002-08-22",14.0885,14.2813,13.9664,14.2427,451200.0],["2002-08-23",14.1656,14.2138,13.9279,13.9696,311845.0],["2002-08-26",14.0082,14.1977,14.0082,14.1624,471880.0],["2002-08-27",14.2267,14.2524,13.9439,13.9439,465065.0],["2002-08-28",13.8475,13.9022,13.6387,13.809,506895.0],["2002-08-29",13.719,13.7704,13.5552,13.7254,408195.0],["2002-08-30",13.7254,13.8925,13.5584,13.7865,515943.0],["2002-09-03",13.6291,13.6708,13.266,13.4716,713813.0],["2002-09-04",13.4716,13.5263,13.1503,13.5005,619343.0],["2002-09-05",13.4459,13.5616,13.3495,13.4138,584915.0],["2002-09-06",13.6516,13.719,13.4138,13.6933,744010.0],["2002-09-09",13.6226,13.6516,13.3206,13.5166,662465.0],["2002-09-10",13.507,13.507,13.0443,13.1246,792303.0],["2002-09-11",13.0989,13.417,13.0989,13.3688,560358.0],["2002-09-12",13.3688,13.3688,13.1407,13.1728,874788.0],["2002-09-13",13.1728,13.462,13.1118,13.4074,929308.0],["2002-09-16",13.2692,13.3335,13.0925,13.3335,732378.0],["2002-09-17",13.4299,13.4684,13.0379,13.0411,843180.0],["2002-09-18",12.8869,13.4973,12.8612,13.3013,1228345.0],["2002-09-19",13.2692,13.3528,13.0732,13.1857,754468.0],["2002-09-20",13.1889,13.1889,12.7391,13.0058,1228815.0],["2002-09-23",12.8355,13.0475,12.8098,13.025,1120128.0],["2002-09-24",13.0039,13.0071,12.5125,12.6394,1411763.0],["2002-09-25",12.6557,13.0559,12.5873,12.9355,905220.0],["2002-09-26",13.0006,13.3716,12.9681,13.3195,611000.0],["2002-09-27",13.2382,13.4074,12.9844,13.0234,585385.0],["2002-09-30",12.9844,13.3293,12.7956,13.2447,873025.0],["2002-10-01",13.3586,13.6645,13.1633,13.6189,1052683.0],["2002-10-02",13.6027,13.8305,13.4888,13.5994,811455.0],["2002-10-03",13.6027,13.863,13.6027,13.7393,1348313.0],["2002-10-04",13.7426,13.7426,13.1666,13.3065,1346315.0],["2002-10-07",13.4562,13.8044,13.3651,13.5669,809575.0],["2002-10-08",13.5669,13.9541,12.903,13.658,1932523.0],["2002-10-09",13.6612,13.6612,12.6817,12.6915,1778833.0],["2002-10-10",12.7566,13.7784,12.4311,13.6482,1335270.0],["2002-10-11",13.6515,13.8305,13.2805,13.5538,1008973.0],["2002-10-14",13.5571,13.7003,13.0169,13.6905,921553.0],["2002-10-15",13.8955,14.1071,13.7035,13.824,1253843.0],["2002-10-16",13.7816,13.8109,13.082,13.082,1444780.0],["2002-10-17",13.261,13.5571,13.0983,13.5538,719688.0],["2002-10-18",13.4888,13.6612,13.1471,13.5115,757053.0],["2002-10-21",13.5148,14.0225,13.453,13.9802,1164308.0],["2002-10-22",13.7979,14.1657,13.5148,13.6417,876550.0],["2002-10-23",13.6027,14.1233,13.6027,14.0517,795710.0],["2002-10-24",14.081,14.4683,13.9151,14.2112,934243.0],["2002-10-25",14.2145,14.4162,14.0875,14.3674,573988.0],["2002-10-28",14.439,14.8067,14.439,14.7286,988058.0],["2002-10-29",14.7319,14.8523,14.3381,14.5334,879018.0],["2002-10-30",14.5789,14.8132,14.478,14.8132,854930.0],["2002-10-31",14.9694,14.9694,14.5822,14.6733,862685.0],["2002-11-01",14.6928,14.7612,14.6147,14.7091,791010.0],["2002-11-04",15.1972,15.1972,14.8881,15.0899,1218123.0],["2002-11-05",15.1549,15.1549,14.9792,15.0899,820973.0],["2002-11-06",15.0996,15.2623,15.028,15.1777,1134933.0],["2002-11-07",15.1029,15.1029,14.4325,14.6635,1220238.0],["2002-11-08",14.6668,14.6928,14.2633,14.2633,907335.0],["2002-11-11",14.2665,14.3999,14.081,14.3511,587618.0],["2002-11-12",14.3772,14.4976,14.0029,14.1266,1345845.0],["2002-11-13",14.1298,14.3576,14.1298,14.2665,946580.0],["2002-11-14",14.3999,14.5854,14.3999,14.5041,600543.0],["2002-11-15",14.5041,14.7221,14.5041,14.7221,670690.0],["2002-11-18",14.7221,14.8132,14.3869,14.4065,882895.0],["2002-11-19",14.4097,14.4943,14.2795,14.3674,829315.0],["2002-11-20",14.3837,14.4748,14.2307,14.3837,1071718.0],["2002-11-21",14.3837,14.4878,14.2047,14.2991,798060.0],["2002-11-22",14.3023,14.8393,14.2535,14.7839,733083.0],["2002-11-25",14.7351,14.9857,14.6212,14.8783,747770.0],["2002-11-26",14.8816,14.8816,14.5041,14.5204,671513.0],["2002-11-27",14.5431,14.644,14.4878,14.5659,412778.0],["2002-11-29",14.5008,14.5236,14.3837,14.426,325710.0],["2002-12-02",14.4911,14.4943,14.2177,14.3023,545318.0],["2002-12-03",14.3023,14.5789,14.2991,14.4325,633090.0],["2002-12-04",14.465,14.6766,14.3186,14.3186,860218.0],["2002-12-05",14.4488,14.5204,14.1559,14.2275,698303.0],["2002-12-06",14.0062,14.1559,13.9964,14.1396,1229990.0],["2002-12-09",14.0908,14.4488,14.0908,14.3609,785605.0],["2002-12-10",14.4097,14.478,14.286,14.4618,607358.0],["2002-12-11",14.4618,14.5789,14.3218,14.5106,533685.0],["2002-12-12",14.5757,14.6505,14.4488,14.6017,532628.0],["2002-12-13",14.5464,14.8653,14.5464,14.7839,811925.0],["2002-12-16",14.823,15.0345,14.8067,15.0345,1037760.0],["2002-12-17",15.0345,15.1321,15.0117,15.0768,595725.0],["2002-12-18",15.0183,15.194,15.0183,15.0801,661055.0],["2002-12-19",15.1377,15.187,15.0324,15.0521,1044810.0],["2002-12-20",15.2199,15.368,15.164,15.3088,830725.0],["2002-12-23",15.2528,15.345,15.0554,15.0718,652595.0],["2002-12-24",14.9896,15.1574,14.9896,15.0751,178835.0],["2002-12-26",15.1048,15.2397,15.0817,15.1212,396680.0],["2002-12-27",15.1212,15.1837,14.8909,14.9303,399970.0],["2002-12-30",14.9402,15.3516,14.9073,15.322,906983.0],["2002-12-31",15.2397,15.3351,15.1541,15.2693,608415.0],["2003-01-02",15.3022,15.4602,15.2331,15.4602,430520.0],["2003-01-03",15.4635,15.6313,15.3516,15.4569,1085113.0],["2003-01-06",15.7563,16.2894,15.7136,16.2171,2098903.0],["2003-01-07",16.2203,16.2895,15.6971,15.7728,1531025.0],["2003-01-08",15.6971,15.8616,15.6313,15.8485,962325.0],["2003-01-09",15.7465,15.7465,15.368,15.4042,1539720.0],["2003-01-10",15.2101,15.2759,15.0554,15.2134,1382623.0],["2003-01-13",15.2134,15.2134,14.9633,14.9863,1391318.0],["2003-01-14",15.1377,15.266,14.9402,15.266,879723.0],["2003-01-15",15.2693,15.4667,15.1377,15.1706,822853.0],["2003-01-16",15.1706,15.2561,14.983,14.9962,937885.0],["2003-01-17",15.0225,15.0488,14.8382,14.9501,607828.0],["2003-01-21",14.9731,15.0883,14.7395,14.7428,419710.0],["2003-01-22",14.677,14.9172,14.5585,14.7757,672923.0],["2003-01-23",14.8086,14.9633,14.7954,14.8415,583740.0],["2003-01-24",14.8448,14.8448,14.4894,14.4894,674333.0],["2003-01-27",14.2755,14.3907,13.8872,13.8937,1226935.0],["2003-01-28",14.0188,14.2426,14.0122,14.1636,1061613.0],["2003-01-29",14.1471,14.2064,13.9793,14.1175,788660.0],["2003-01-30",14.1241,14.1241,13.8543,13.8543,871145.0],["2003-01-31",13.8214,13.9135,13.7522,13.795,1534315.0],["2003-02-03",13.8411,14.0122,13.8279,13.9859,1071013.0],["2003-02-04",13.8411,13.9102,13.7555,13.8214,740368.0],["2003-02-05",13.8246,13.9497,13.7588,13.7588,847058.0],["2003-02-06",13.7621,13.9201,13.7588,13.8049,699478.0],["2003-02-07",13.9563,13.9563,13.6074,13.6239,1073950.0],["2003-02-10",13.7489,13.7884,13.6239,13.7424,781728.0],["2003-02-11",13.7259,13.7555,13.3343,13.3343,910508.0],["2003-02-12",13.3771,13.4363,13.0184,13.1204,1437965.0],["2003-02-13",13.0546,13.4166,12.9197,13.3146,1171593.0],["2003-02-14",13.331,13.5548,13.3146,13.5548,1091575.0],["2003-02-18",13.6206,13.7588,13.5482,13.7325,580920.0],["2003-02-19",13.9036,13.9135,13.7786,13.8575,1300960.0],["2003-02-20",13.8049,14.0221,13.772,13.8148,947050.0],["2003-02-21",13.8872,14.0682,13.8082,13.8082,657060.0],["2003-02-24",13.8543,13.8872,13.693,13.693,594785.0],["2003-02-25",13.6897,13.9365,13.568,13.8674,1173825.0],["2003-02-26",13.8674,13.8674,13.5153,13.5745,879135.0],["2003-02-27",13.6173,13.7391,13.5482,13.6074,815098.0],["2003-02-28",13.6568,13.6897,13.5811,13.6371,689725.0],["2003-03-03",13.7193,13.7884,13.6173,13.7259,645193.0],["2003-03-04",13.7259,13.7555,13.6009,13.6206,462480.0],["2003-03-05",13.5318,13.6568,13.4923,13.6568,659058.0],["2003-03-06",13.6075,13.6404,13.41,13.6173,1037173.0],["2003-03-07",13.6206,13.7555,13.5285,13.7391,1202378.0],["2003-03-10",13.7555,13.7555,13.5515,13.6074,1078650.0],["2003-03-11",13.6338,13.7588,13.5087,13.535,930365.0],["2003-03-12",13.535,13.6239,13.3113,13.4758,1109318.0],["2003-03-13",13.5581,13.6074,13.4166,13.6074,825555.0],["2003-03-14",13.6338,13.6897,13.5285,13.6239,930365.0],["2003-03-17",13.591,13.8115,13.5844,13.7917,1012380.0],["2003-03-18",13.772,13.8543,13.6831,13.8049,1374280.0],["2003-03-19",13.5252,13.5252,13.3639,13.4627,2234498.0],["2003-03-20",13.1644,13.321,12.8844,13.0177,3586805.0],["2003-03-21",13.1011,13.2877,13.0377,13.2877,1529263.0],["2003-03-24",13.2877,13.2877,12.9744,12.9977,1047395.0],["2003-03-25",13.0244,13.0977,12.9411,13.0077,1072305.0],["2003-03-26",13.0244,13.1377,12.9744,13.0577,718043.0],["2003-03-27",13.0244,13.0577,12.8878,13.0244,781610.0],["2003-03-28",12.9977,13.0477,12.9277,12.9544,496438.0],["2003-03-31",12.8978,13.0111,12.8344,12.8811,626628.0],["2003-04-01",12.9311,13.0211,12.8611,13.0111,547315.0],["2003-04-02",13.0644,13.1544,12.9844,12.9944,676213.0],["2003-04-03",12.9944,13.1111,12.9711,13.0044,883483.0],["2003-04-04",13.0977,13.2677,13.0377,13.221,591025.0],["2003-04-07",13.4876,13.5076,13.0711,13.141,908158.0],["2003-04-08",13.1744,13.2477,13.0477,13.1277,649070.0],["2003-04-09",13.211,13.2943,13.1477,13.211,1216478.0],["2003-04-10",13.2943,13.331,13.0511,13.1677,839303.0],["2003-04-11",13.1677,13.1977,12.9144,12.9144,1182638.0],["2003-04-14",12.9411,13.0244,12.8911,12.9311,865623.0],["2003-04-15",12.9411,13.141,12.9011,13.1377,924608.0],["2003-04-16",13.2144,13.281,13.0177,13.0644,580568.0],["2003-04-17",13.0311,13.0911,13.0111,13.0744,419123.0],["2003-04-21",13.0944,13.1144,12.9977,12.9977,559418.0],["2003-04-22",12.9977,13.1044,12.9311,13.0744,670220.0],["2003-04-23",13.0577,13.2943,13.0211,13.2477,655885.0],["2003-04-24",13.231,13.5276,13.2077,13.4043,834955.0],["2003-04-25",13.4277,13.4643,13.251,13.3877,671748.0],["2003-04-28",13.3877,13.6276,13.3877,13.5676,640375.0],["2003-04-29",13.581,13.6043,13.4843,13.5576,856693.0],["2003-04-30",13.5576,13.581,13.4177,13.4377,864565.0],["2003-05-01",13.4377,13.451,13.1644,13.191,757405.0],["2003-05-02",13.2277,13.291,12.8511,12.9177,2247775.0],["2003-05-05",12.9211,13.0411,12.8378,13.0244,1215655.0],["2003-05-06",13.0244,13.1477,12.9711,13.0411,744833.0],["2003-05-07",13.0077,13.1377,12.9311,12.9977,1350193.0],["2003-05-08",12.9311,13.1444,12.9311,13.0477,930718.0],["2003-05-09",13.0811,13.161,13.0277,13.1577,871263.0],["2003-05-12",13.1477,13.161,12.9977,13.131,783843.0],["2003-05-13",13.1644,13.271,13.1344,13.2244,796180.0],["2003-05-14",13.2177,13.2544,13.171,13.241,864918.0],["2003-05-15",13.2744,13.331,13.1111,13.3177,784078.0],["2003-05-16",13.4643,13.6976,13.411,13.641,946228.0],["2003-05-19",13.5643,13.5776,13.3243,13.3243,569405.0],["2003-05-20",13.3277,13.6143,13.3277,13.5343,965968.0],["2003-05-21",13.5176,13.6643,13.4943,13.5776,1083820.0],["2003-05-22",13.6276,14.2309,13.6076,14.2009,2554098.0],["2003-05-23",14.2009,14.8741,14.1642,14.7308,2167170.0],["2003-05-27",14.6808,14.9807,14.6341,14.9374,1637715.0],["2003-05-28",14.8707,14.9241,14.7041,14.7508,968905.0],["2003-05-29",14.7341,14.8108,14.3008,14.4975,1597530.0],["2003-05-30",14.4142,14.5708,14.3408,14.4408,1203200.0],["2003-06-02",14.4408,14.5308,14.3808,14.4508,932128.0],["2003-06-03",14.4408,14.6008,14.3742,14.5208,717690.0],["2003-06-04",14.5208,14.8041,14.5175,14.7108,872673.0],["2003-06-05",14.5808,14.6175,14.4875,14.5441,1157140.0],["2003-06-06",14.5441,14.5741,14.3008,14.3175,1278635.0],["2003-06-09",14.2009,14.2742,14.0809,14.2075,970668.0],["2003-06-10",14.2075,14.2808,14.1409,14.1642,833898.0],["2003-06-11",14.1675,14.1675,13.331,13.7076,3960573.0],["2003-06-12",13.6643,13.9076,13.431,13.9009,2001495.0],["2003-06-13",13.8476,13.8909,13.651,13.6643,841770.0],["2003-06-16",13.651,13.7443,13.581,13.621,1331040.0],["2003-06-17",13.6243,13.6243,13.4776,13.491,1623028.0],["2003-06-18",13.481,13.5976,13.471,13.5643,2369035.0],["2003-06-19",13.62,13.7078,13.5086,13.5086,1212483.0],["2003-06-20",13.5626,13.5694,13.4917,13.5289,1218123.0],["2003-06-23",13.5019,13.5019,13.3162,13.4546,876433.0],["2003-06-24",13.35,13.4208,13.1744,13.2656,1161723.0],["2003-06-25",13.3162,13.5086,13.296,13.3331,864095.0],["2003-06-26",13.3635,13.4951,13.2993,13.4343,816508.0],["2003-06-27",13.4175,13.4175,13.1677,13.1677,873260.0],["2003-06-30",13.1677,13.1981,13.009,13.0428,1074773.0],["2003-07-01",13.0293,13.0799,12.8774,12.9179,1616565.0],["2003-07-02",12.9922,13.0934,12.928,13.0766,830725.0],["2003-07-03",13.0124,13.1272,12.9888,13.0766,517705.0],["2003-07-07",13.0968,13.1576,12.9854,13.0124,767275.0],["2003-07-08",12.9955,13.0293,12.9044,12.9955,852463.0],["2003-07-09",12.9618,13.0732,12.8875,12.8976,613585.0],["2003-07-10",12.9145,12.9145,12.6107,12.658,1115780.0],["2003-07-11",12.7154,12.7559,12.5128,12.604,1094513.0],["2003-07-14",12.6782,12.8268,12.6209,12.6242,720980.0],["2003-07-15",12.6918,12.6918,12.4588,12.496,1009560.0],["2003-07-16",12.5635,12.5635,12.2664,12.3576,938590.0],["2003-07-17",12.3373,12.5804,12.2833,12.5365,971373.0],["2003-07-18",12.6411,12.8065,12.6141,12.7255,1152205.0],["2003-07-21",12.6749,12.7187,12.3913,12.4183,663523.0],["2003-07-22",12.469,12.6951,12.4555,12.6715,1000513.0],["2003-07-23",12.712,12.7559,12.5398,12.6344,539325.0],["2003-07-24",12.6344,12.8301,12.5804,12.6074,818505.0],["2003-07-25",12.6074,12.7086,12.5399,12.5736,640258.0],["2003-07-28",12.5736,12.5905,12.3711,12.4386,1084055.0],["2003-07-29",12.4386,12.496,12.2192,12.3137,907218.0],["2003-07-30",12.3137,12.3339,12.1078,12.155,867385.0],["2003-07-31",12.155,12.2361,12.0538,12.0538,1763323.0],["2003-08-01",11.8141,11.8985,11.7804,11.8243,1370050.0],["2003-08-04",11.8648,11.912,11.6926,11.804,815685.0],["2003-08-05",11.7297,11.8479,11.6487,11.6588,725680.0],["2003-08-06",11.6386,11.8816,11.5441,11.7466,633090.0],["2003-08-07",11.7669,11.8951,11.7601,11.8783,522640.0],["2003-08-08",11.8918,11.9964,11.8344,11.9896,675860.0],["2003-08-11",11.9491,12.0065,11.7466,11.8378,819563.0],["2003-08-12",11.8378,11.8411,11.669,11.8378,856928.0],["2003-08-13",11.8681,11.8816,11.696,11.7196,814040.0],["2003-08-14",11.7162,11.7196,11.6487,11.6622,635793.0],["2003-08-15",11.6352,11.7567,11.4766,11.7196,1260540.0],["2003-08-18",11.7196,11.831,11.6791,11.7129,486333.0],["2003-08-19",11.6454,11.7331,11.6386,11.696,820620.0],["2003-08-20",11.7297,11.804,11.696,11.7365,744715.0],["2003-08-21",11.7466,11.8513,11.7027,11.804,675978.0],["2003-08-22",11.8513,11.8681,11.6859,11.6892,483278.0],["2003-08-25",11.7365,11.8175,11.7331,11.7331,375178.0],["2003-08-26",11.7331,11.7905,11.7027,11.7635,632503.0],["2003-08-27",11.7601,11.7871,11.7297,11.7297,465653.0],["2003-08-28",11.7297,11.7669,11.7027,11.7635,555540.0],["2003-08-29",11.7635,11.7871,11.723,11.7837,442975.0],["2003-09-02",11.7669,11.9458,11.7331,11.9323,887008.0],["2003-09-03",11.9829,12.0842,11.9694,12.0234,626628.0],["2003-09-04",12.0403,12.1483,12.0133,12.047,694190.0],["2003-09-05",11.9829,11.9829,11.8378,11.966,1169478.0],["2003-09-08",12.0335,12.3441,11.9896,12.3407,1072658.0],["2003-09-09",12.3407,12.4318,12.2192,12.2293,839890.0],["2003-09-10",12.2529,12.5905,12.2428,12.5061,2026640.0],["2003-09-11",12.5061,12.604,12.3913,12.4116,971490.0],["2003-09-12",12.4723,12.5601,12.4048,12.5567,681030.0],["2003-09-15",12.5331,12.5736,12.4217,12.4656,909568.0],["2003-09-16",12.4926,12.5061,12.4082,12.4555,680678.0],["2003-09-17",12.2529,12.2664,12.1112,12.1787,1927000.0],["2003-09-18",12.2112,12.2523,12.1461,12.1872,1350075.0],["2003-09-19",12.1222,12.3242,12.1153,12.3105,880193.0],["2003-09-22",12.2352,12.2626,12.1153,12.1256,908275.0],["2003-09-23",12.1804,12.2215,12.153,12.1564,641550.0],["2003-09-24",12.1735,12.4715,12.1735,12.2763,1667913.0],["2003-09-25",12.2763,12.4167,12.2455,12.3961,1107673.0],["2003-09-26",12.3961,12.7933,12.3961,12.6495,2104425.0],["2003-09-29",12.6701,12.8961,12.6701,12.8584,1341850.0],["2003-09-30",12.8584,12.8584,12.629,12.6324,1345963.0],["2003-10-01",12.6324,12.7933,12.5879,12.7557,1116720.0],["2003-10-02",12.7557,12.944,12.6735,12.9337,897700.0],["2003-10-03",12.992,13.0776,12.8927,12.9098,1212013.0],["2003-10-06",12.8927,12.92,12.7899,12.8413,638613.0],["2003-10-07",12.7625,12.7762,12.5502,12.5982,1273818.0],["2003-10-08",12.5982,12.629,12.4167,12.4646,797590.0],["2003-10-09",12.5057,12.5673,12.3893,12.4132,734375.0],["2003-10-10",12.4132,12.4132,12.2626,12.266,602658.0],["2003-10-13",12.2934,12.3619,12.2215,12.2694,491033.0],["2003-10-14",12.3002,12.3585,12.2352,12.3585,900990.0],["2003-10-15",12.5673,12.5673,12.1427,12.1907,941410.0],["2003-10-16",12.242,12.2694,12.1598,12.2181,738018.0],["2003-10-17",12.2249,12.266,12.1461,12.2557,811573.0],["2003-10-20",12.2318,12.4338,12.1975,12.4338,884305.0],["2003-10-21",12.3687,12.3756,12.2386,12.2626,654005.0],["2003-10-22",12.5502,12.6872,12.3722,12.581,1904675.0],["2003-10-23",12.5502,12.581,12.3687,12.5776,588323.0],["2003-10-24",12.4543,12.5776,12.4543,12.5673,559888.0],["2003-10-27",12.5399,12.5879,12.4852,12.4989,719923.0],["2003-10-28",12.4749,12.6564,12.4749,12.6564,983710.0],["2003-10-29",12.5708,12.831,12.5502,12.7659,1376983.0],["2003-10-30",12.7831,12.7865,12.5708,12.5982,1486845.0],["2003-10-31",12.6529,12.7386,12.6016,12.629,957625.0],["2003-11-03",12.605,12.7249,12.5845,12.6529,664933.0],["2003-11-04",12.6187,12.6221,12.3448,12.3482,1195445.0],["2003-11-05",12.3276,12.3927,12.1907,12.2763,747888.0],["2003-11-06",12.242,12.3002,12.1735,12.2215,734610.0],["2003-11-07",12.2763,12.3208,12.0263,12.1393,1620678.0],["2003-11-10",12.1564,12.2249,12.0571,12.1872,709700.0],["2003-11-11",12.1393,12.2934,12.1393,12.2112,482690.0],["2003-11-12",12.2112,12.3276,12.1872,12.2728,825320.0],["2003-11-13",12.2249,12.3927,12.2249,12.3858,701593.0],["2003-11-14",12.3208,12.4851,12.3208,12.4201,787720.0],["2003-11-17",12.4372,12.5331,12.4132,12.4612,2037803.0],["2003-11-18",12.5331,12.6324,12.4509,12.4578,1527265.0],["2003-11-19",12.4269,12.5845,12.4132,12.5605,1058323.0],["2003-11-20",12.4475,12.5639,12.3653,12.3653,728383.0],["2003-11-21",12.3619,12.468,12.2934,12.4509,636968.0],["2003-11-24",12.4509,12.6016,12.4304,12.5879,915090.0],["2003-11-25",12.6255,12.8002,12.6016,12.7899,875258.0],["2003-11-26",12.807,12.8927,12.807,12.8413,744480.0],["2003-11-28",12.8413,12.9132,12.8139,12.9132,268370.0],["2003-12-01",12.9132,12.9783,12.8516,12.9372,639083.0],["2003-12-02",12.944,12.9509,12.8481,12.8653,632973.0],["2003-12-03",12.8927,12.9748,12.8036,12.807,498905.0],["2003-12-04",12.8242,12.855,12.7523,12.8242,597840.0],["2003-12-05",12.8242,12.8892,12.7865,12.831,597018.0],["2003-12-08",12.8036,13.0125,12.8036,12.9954,696775.0],["2003-12-09",12.9954,12.9954,12.8481,12.855,798530.0],["2003-12-10",12.8584,13.0022,12.8584,12.9269,579393.0],["2003-12-11",12.9783,13.0228,12.8858,13.0057,744480.0],["2003-12-12",12.9885,13.3173,12.9269,13.283,3500325.0],["2003-12-15",13.4063,13.5296,13.3549,13.3789,2218635.0],["2003-12-16",13.3892,13.444,13.3173,13.3515,1285450.0],["2003-12-17",13.3549,13.3549,13.2248,13.331,1091693.0],["2003-12-18",13.3952,13.3952,13.2425,13.3674,1253725.0],["2003-12-19",13.3882,13.3952,13.2217,13.3292,1439140.0],["2003-12-22",13.3084,13.3605,13.2564,13.3605,1113900.0],["2003-12-23",13.3952,13.5062,13.3952,13.5062,1102738.0],["2003-12-24",13.4646,13.4923,13.416,13.4472,320305.0],["2003-12-26",13.4472,13.5166,13.4299,13.4854,273070.0],["2003-12-29",13.4819,13.7387,13.4785,13.711,1464755.0],["2003-12-30",13.711,13.7942,13.711,13.7769,1029888.0],["2003-12-31",13.7491,13.7977,13.6485,13.6728,698890.0],["2004-01-02",13.6728,13.7942,13.6728,13.704,785370.0],["2004-01-05",13.7769,13.7873,13.5236,13.6311,828493.0],["2004-01-06",13.6034,13.6311,13.5132,13.5721,528515.0],["2004-01-07",13.5027,13.5548,13.4125,13.5166,720980.0],["2004-01-08",13.4368,13.534,13.4264,13.5097,558595.0],["2004-01-09",13.5097,13.5097,13.3986,13.4299,493383.0],["2004-01-12",13.3952,13.3986,13.298,13.3015,771740.0],["2004-01-13",13.3396,13.3952,13.2911,13.3744,697363.0],["2004-01-14",13.4299,13.5479,13.3813,13.5201,740720.0],["2004-01-15",13.4854,13.5166,13.409,13.4229,982535.0],["2004-01-16",13.4056,13.4229,13.2807,13.2807,1024718.0],["2004-01-20",13.3223,13.4056,13.2841,13.3986,792303.0],["2004-01-21",13.4646,13.7734,13.4472,13.6901,1124240.0],["2004-01-22",13.7248,13.8775,13.7248,13.7838,917323.0],["2004-01-23",13.7873,13.7942,13.5826,13.5964,788895.0],["2004-01-26",13.5964,13.6311,13.4229,13.4403,756465.0],["2004-01-27",13.4403,13.4993,13.4299,13.4333,688668.0],["2004-01-28",13.4125,13.6624,13.4125,13.6173,1995973.0],["2004-01-29",13.6069,13.6971,13.5826,13.6173,1606813.0],["2004-01-30",13.5548,13.6624,13.5166,13.5687,956685.0],["2004-02-02",13.5687,13.5999,13.4993,13.5027,1030593.0],["2004-02-03",13.4472,13.5513,13.3674,13.5097,1176410.0],["2004-02-04",13.3813,13.4438,13.2668,13.3084,813335.0],["2004-02-05",13.2633,13.3223,13.1592,13.2112,1293675.0],["2004-02-06",13.2043,13.5826,13.1974,13.5687,1757448.0],["2004-02-09",13.6034,13.7491,13.6034,13.7422,877843.0],["2004-02-10",13.7526,13.8741,13.7006,13.8151,970315.0],["2004-02-11",13.7665,13.8845,13.6763,13.8116,936240.0],["2004-02-12",13.8081,13.822,13.6589,13.6728,874083.0],["2004-02-13",13.6485,13.7526,13.586,13.5999,625218.0],["2004-02-17",13.6485,13.7144,13.6207,13.6763,551780.0],["2004-02-18",13.6693,13.8567,13.6554,13.8394,914973.0],["2004-02-19",13.881,14.1517,13.7977,13.8463,1458880.0],["2004-02-20",13.9504,13.9851,13.7595,13.7942,1587190.0],["2004-02-23",13.7769,13.8775,13.7734,13.7977,581273.0],["2004-02-24",13.7595,13.8047,13.7075,13.7595,589850.0],["2004-02-25",13.7595,13.8879,13.7422,13.8636,782198.0],["2004-02-26",13.8463,13.9157,13.8289,13.8636,739310.0],["2004-02-27",13.8637,14.058,13.8567,14.0406,1860965.0],["2004-03-01",14.1239,14.1378,13.9678,14.0302,841418.0],["2004-03-02",14.0372,14.1378,13.9678,13.9678,1043870.0],["2004-03-03",13.9678,14.0649,13.9331,13.9747,1353835.0],["2004-03-04",14.0129,14.1621,14.0129,14.1066,845530.0],["2004-03-05",14.1066,14.5056,14.0823,14.4883,1323873.0],["2004-03-08",14.4536,14.5855,14.4362,14.4883,1543833.0],["2004-03-09",14.4848,14.5161,14.4085,14.4709,781023.0],["2004-03-10",14.5056,14.6757,14.4293,14.4362,1201320.0],["2004-03-11",14.4362,14.4987,14.2627,14.2662,810280.0],["2004-03-12",14.2662,14.4467,14.2488,14.3599,964675.0],["2004-03-15",14.3946,14.4293,14.3044,14.4015,891590.0],["2004-03-16",14.4154,14.5473,14.4015,14.4814,1488490.0],["2004-03-17",14.5056,14.6306,14.5056,14.5542,952455.0],["2004-03-18",14.5981,14.6579,14.4049,14.4576,2081983.0],["2004-03-19",14.4576,14.4857,14.3592,14.3663,693838.0],["2004-03-22",14.3838,14.44,14.1625,14.2222,634265.0],["2004-03-23",14.2292,14.3452,14.1871,14.1976,805110.0],["2004-03-24",14.1941,14.2363,14.1414,14.1765,558948.0],["2004-03-25",14.1836,14.2187,14.1414,14.1836,723330.0],["2004-03-26",14.2011,14.2925,14.1941,14.2644,637673.0],["2004-03-29",14.2679,14.3979,14.2222,14.3627,634735.0],["2004-03-30",14.3733,14.4752,14.303,14.4752,526753.0],["2004-03-31",14.4752,14.4857,14.4049,14.4576,554248.0],["2004-04-01",14.44,14.6087,14.4365,14.5806,467885.0],["2004-04-02",14.6087,14.6087,14.4506,14.5173,540500.0],["2004-04-05",14.556,14.57,14.4541,14.5595,584210.0],["2004-04-06",14.5103,14.5876,14.4927,14.5876,443915.0],["2004-04-07",14.5525,14.5525,14.3698,14.3873,521230.0],["2004-04-08",14.3909,14.4717,14.2749,14.2995,471058.0],["2004-04-12",14.4119,14.4119,13.9306,14.0395,948460.0],["2004-04-13",14.0184,14.0219,13.6144,13.7901,1084173.0],["2004-04-14",13.7549,13.7795,13.5652,13.7198,727325.0],["2004-04-15",13.8252,13.8814,13.6144,13.6566,1037643.0],["2004-04-16",13.7901,13.8709,13.6847,13.8393,1043048.0],["2004-04-19",13.8357,13.8357,13.7549,13.7901,825438.0],["2004-04-20",13.7901,13.8814,13.7374,13.7374,914503.0],["2004-04-21",13.7374,13.7479,13.6214,13.6214,1626200.0],["2004-04-22",13.6249,13.8217,13.5441,13.7584,1166775.0],["2004-04-23",13.7444,13.7901,13.6847,13.7655,792538.0],["2004-04-26",13.7725,13.8744,13.7584,13.8533,744363.0],["2004-04-27",13.8884,13.9165,13.7409,13.7901,640375.0],["2004-04-28",13.7901,13.8638,13.6882,13.7655,844238.0],["2004-04-29",13.8006,13.8463,13.5757,13.639,967378.0],["2004-04-30",13.6776,13.7584,13.6495,13.7093,730263.0],["2004-05-03",13.7022,13.8674,13.639,13.8111,627685.0],["2004-05-04",13.8111,13.9341,13.7233,13.8076,673040.0],["2004-05-05",13.8603,13.9447,13.8217,13.8884,621810.0],["2004-05-06",13.892,14.0501,13.7549,13.9517,949635.0],["2004-05-07",13.8709,13.8955,13.6285,13.7198,1357125.0],["2004-05-10",13.7022,13.7022,13.3439,13.4176,1320700.0],["2004-05-11",13.5266,13.5441,13.3509,13.4387,775618.0],["2004-05-12",13.4317,13.509,13.3087,13.4668,734023.0],["2004-05-13",13.4563,13.5793,13.3895,13.5582,686083.0],["2004-05-14",13.5441,13.7725,13.5441,13.7022,519350.0],["2004-05-17",13.6425,13.6776,13.516,13.5441,561063.0],["2004-05-18",13.5968,13.6706,13.509,13.509,431108.0],["2004-05-19",13.5968,13.6917,13.4949,13.5266,651068.0],["2004-05-20",13.5266,13.6144,13.5125,13.5371,627920.0],["2004-05-21",13.5722,13.5933,13.4809,13.5441,401850.0],["2004-05-24",13.6144,13.6847,13.5652,13.6741,389630.0],["2004-05-25",13.6741,13.8603,13.5758,13.8357,573283.0],["2004-05-26",13.7725,14.0044,13.7339,13.8709,883718.0],["2004-05-27",13.9552,14.0817,13.9447,14.0536,1185340.0],["2004-05-28",14.0887,14.1414,14.0536,14.1274,747653.0],["2004-06-01",14.1274,14.1274,14.0255,14.043,537328.0],["2004-06-02",14.0641,14.1414,13.9833,14.0747,487743.0],["2004-06-03",14.0747,14.0747,13.9166,13.9447,561298.0],["2004-06-04",13.9622,14.0149,13.8814,13.9306,503018.0],["2004-06-07",13.9341,14.0957,13.9341,14.0957,405493.0],["2004-06-08",14.0746,14.0992,14.0009,14.0922,606183.0],["2004-06-09",14.0922,14.1238,13.9798,14.0149,504545.0],["2004-06-10",13.9974,14.1168,13.9974,14.0992,683498.0],["2004-06-14",14.1028,14.1028,14.0044,14.0501,535330.0],["2004-06-15",14.1238,14.2257,14.0325,14.0501,744833.0],["2004-06-16",14.1063,14.2187,14.0887,14.2011,1134110.0],["2004-06-17",14.2599,14.3595,14.1994,14.2883,2538705.0],["2004-06-18",14.2919,14.4556,14.2919,14.3986,1276285.0],["2004-06-21",14.4413,14.5125,14.3986,14.4734,672218.0],["2004-06-22",14.4485,14.541,14.4093,14.4591,643900.0],["2004-06-23",14.4769,14.4947,14.3986,14.4769,575398.0],["2004-06-24",14.4378,14.5196,14.4271,14.4271,416890.0],["2004-06-25",14.4663,14.4663,14.3239,14.3631,440978.0],["2004-06-28",14.4342,14.5873,14.4022,14.452,526165.0],["2004-06-29",14.4769,14.4876,14.2705,14.2954,571755.0],["2004-06-30",14.3061,14.4485,14.1317,14.4271,707938.0],["2004-07-01",14.388,14.4378,14.2349,14.3524,685848.0],["2004-07-02",14.3595,14.5268,14.3595,14.5268,540030.0],["2004-07-06",14.5196,14.5908,14.4912,14.5196,1117308.0],["2004-07-07",14.4129,14.5659,14.3275,14.4876,883600.0],["2004-07-08",14.4876,14.4876,14.3773,14.3986,1143980.0],["2004-07-09",14.3987,14.4485,14.3773,14.4129,740955.0],["2004-07-12",14.4129,14.4413,14.3773,14.3951,685730.0],["2004-07-13",14.3915,14.4342,14.3524,14.3666,544143.0],["2004-07-14",14.3666,14.4591,14.3168,14.42,526753.0],["2004-07-15",14.42,14.5445,14.3773,14.509,578453.0],["2004-07-16",14.5908,14.6691,14.5588,14.6371,586325.0],["2004-07-19",14.6157,14.7616,14.6051,14.6905,512535.0],["2004-07-20",14.7154,14.7687,14.6406,14.662,753763.0],["2004-07-21",14.751,14.751,14.4342,14.4342,651303.0],["2004-07-22",14.4378,14.4663,14.2171,14.2599,706645.0],["2004-07-23",14.2599,14.2883,14.1567,14.2065,643313.0],["2004-07-26",14.2207,14.2776,14.0641,14.1282,796415.0],["2004-07-27",14.1816,14.2136,13.9894,14.0641,549313.0],["2004-07-28",14.0677,14.146,14.0143,14.0748,867855.0],["2004-07-29",14.1139,14.2563,14.0855,14.1282,700770.0],["2004-07-30",14.1317,14.2954,14.1317,14.2954,771035.0],["2004-08-02",14.2954,14.3702,14.2278,14.3381,645545.0],["2004-08-03",14.3417,14.3986,14.2776,14.3453,1221178.0],["2004-08-04",14.3453,14.4378,14.2527,14.3951,522288.0],["2004-08-05",14.3951,14.42,14.2065,14.2456,530395.0],["2004-08-06",14.2456,14.4164,14.2243,14.2492,1676608.0],["2004-08-09",14.2527,14.3773,14.2171,14.3168,675860.0],["2004-08-10",14.3595,14.3702,14.2385,14.2812,441800.0],["2004-08-11",14.2812,14.2812,14.1389,14.1709,1057853.0],["2004-08-12",14.1994,14.1994,14.0748,14.0784,726738.0],["2004-08-13",14.1139,14.1139,14.0179,14.0784,594550.0],["2004-08-16",14.1033,14.2029,14.0961,14.1887,522170.0],["2004-08-17",14.2349,14.2527,14.178,14.2207,493030.0],["2004-08-18",14.2278,14.3951,14.2278,14.3951,561415.0],["2004-08-19",14.3951,14.3951,14.2705,14.2883,499375.0],["2004-08-20",14.2883,14.3168,14.2207,14.2563,509128.0],["2004-08-23",14.2171,14.3061,14.2065,14.2634,492560.0],["2004-08-24",14.3239,14.4449,14.2705,14.4271,878078.0],["2004-08-25",14.4591,14.5623,14.4378,14.5517,501960.0],["2004-08-26",14.5552,14.5801,14.4271,14.5018,558595.0],["2004-08-27",14.5517,14.5517,14.4627,14.5268,609238.0],["2004-08-30",14.509,14.5623,14.4734,14.5232,511713.0],["2004-08-31",14.5303,14.7047,14.5232,14.7047,691370.0],["2004-09-01",14.7403,14.7688,14.63,14.7367,634500.0],["2004-09-02",14.751,14.7723,14.6976,14.7616,315840.0],["2004-09-03",14.7652,14.7937,14.6584,14.6833,504663.0],["2004-09-07",14.7616,14.8186,14.7225,14.8186,497260.0],["2004-09-08",14.8399,14.8399,14.6086,14.6264,775383.0],["2004-09-09",14.662,14.7154,14.5125,14.541,674568.0],["2004-09-10",14.5873,14.6371,14.4912,14.6264,513828.0],["2004-09-13",14.6549,14.6655,14.5801,14.6655,630388.0],["2004-09-14",14.7083,14.7154,14.5268,14.5623,821090.0],["2004-09-15",14.6015,14.6406,14.452,14.4912,476228.0],["2004-09-16",14.5623,14.7154,14.541,14.6833,734375.0],["2004-09-17",14.8833,14.8869,14.8149,14.8257,1105675.0],["2004-09-20",14.7824,14.8545,14.7788,14.8329,395035.0],["2004-09-21",14.8581,14.8978,14.8149,14.8689,552603.0],["2004-09-22",14.8617,14.8689,14.7536,14.8221,484453.0],["2004-09-23",14.8401,14.8581,14.714,14.714,474935.0],["2004-09-24",14.9374,15.0816,14.8293,14.9338,1117425.0],["2004-09-27",14.9338,15.0095,14.8581,14.9734,553660.0],["2004-09-28",15.0203,15.1356,15.0131,15.0815,684555.0],["2004-09-29",15.0816,15.1356,14.9734,15.1284,566585.0],["2004-09-30",15.1428,15.2113,15.0671,15.2041,785723.0],["2004-10-01",15.2149,15.2149,15.1428,15.1825,708760.0],["2004-10-04",15.2437,15.305,15.1608,15.2257,575985.0],["2004-10-05",15.2581,15.2617,15.2077,15.2257,572813.0],["2004-10-06",15.2437,15.323,15.1789,15.3158,532863.0],["2004-10-07",15.2617,15.3158,15.1068,15.1212,622398.0],["2004-10-08",15.1536,15.2293,15.1356,15.2185,354615.0],["2004-10-11",15.2185,15.2617,15.1428,15.1716,285995.0],["2004-10-12",15.2005,15.3662,15.1716,15.3122,588910.0],["2004-10-13",15.359,15.4059,15.0167,15.078,555540.0],["2004-10-14",15.1356,15.1392,15.0275,15.114,431695.0],["2004-10-15",15.1969,15.2725,15.1248,15.1825,796885.0],["2004-10-18",15.2545,15.2726,15.0059,15.0203,574693.0],["2004-10-19",15.0888,15.15,14.9338,14.9951,458838.0],["2004-10-20",15.0311,15.0599,14.9554,15.0491,651655.0],["2004-10-21",15.0707,15.2077,14.9951,15.1536,660703.0],["2004-10-22",15.2149,15.2221,15.0779,15.1104,467533.0],["2004-10-25",15.1753,15.2257,15.0816,15.168,658940.0],["2004-10-26",15.2185,15.3518,15.1356,15.3518,815098.0],["2004-10-27",15.3338,15.3338,15.15,15.168,742248.0],["2004-10-28",15.1716,15.2185,15.0311,15.1572,751648.0],["2004-10-29",15.1933,15.6545,15.1716,15.3915,725680.0],["2004-11-01",15.4167,15.532,15.3987,15.5284,762810.0],["2004-11-02",15.532,15.5536,15.341,15.3554,760460.0],["2004-11-03",15.496,15.6942,15.496,15.6942,830960.0],["2004-11-04",15.7663,16.0113,15.7266,15.9969,742835.0],["2004-11-05",15.7122,15.9537,15.305,15.6545,1538310.0],["2004-11-08",15.7374,15.8528,15.6906,15.8383,469413.0],["2004-11-09",15.8383,15.8527,15.5897,15.6906,971608.0],["2004-11-10",15.7266,15.8311,15.6221,15.7518,564823.0],["2004-11-11",15.7663,15.8455,15.6401,15.8455,753058.0],["2004-11-12",15.8023,16.1266,15.7843,16.1158,758815.0],["2004-11-15",16.0906,16.1266,15.9501,16.0654,581155.0],["2004-11-16",16.0654,16.0942,15.9645,15.9825,501373.0],["2004-11-17",16.2023,16.2167,15.6978,16.0005,885833.0],["2004-11-18",16.1591,16.1987,16.069,16.1374,492443.0],["2004-11-19",16.1987,16.2023,15.8636,15.9897,635558.0],["2004-11-22",15.9536,16.0942,15.9536,15.9969,1464285.0],["2004-11-23",16.0005,16.1086,15.9284,16.1086,1585780.0],["2004-11-24",16.3429,16.3933,16.2672,16.2996,1173943.0],["2004-11-26",16.2347,16.3717,16.2131,16.3248,169905.0],["2004-11-29",16.3284,16.3501,15.9753,15.9753,682558.0],["2004-11-30",16.0293,16.0293,15.8023,15.8131,625218.0],["2004-12-01",15.8924,15.9212,15.532,15.5428,1436085.0],["2004-12-02",15.5464,15.6005,15.3915,15.496,1123653.0],["2004-12-03",15.5356,15.6978,15.532,15.6617,1149503.0],["2004-12-06",15.6365,15.8347,15.5645,15.8023,643783.0],["2004-12-07",15.8924,15.9032,15.7446,15.8239,1044340.0],["2004-12-08",15.8924,15.896,15.705,15.741,675860.0],["2004-12-09",15.7699,15.8239,15.6473,15.7266,616875.0],["2004-12-10",15.9645,15.9645,15.5861,15.687,684673.0],["2004-12-13",15.8023,15.9176,15.7879,15.8996,845765.0],["2004-12-14",15.9428,15.9609,15.7843,15.8455,853990.0],["2004-12-15",15.8852,16.1266,15.8564,16.123,1117660.0],["2004-12-16",16.2123,16.2196,16.0592,16.0993,1330335.0],["2004-12-17",15.6764,15.928,15.6473,15.928,2433660.0],["2004-12-20",16.041,16.041,15.7676,15.7858,759050.0],["2004-12-21",15.9134,15.9134,15.7348,15.8587,767040.0],["2004-12-22",15.8587,15.9426,15.7384,15.7676,735433.0],["2004-12-23",15.8223,15.8551,15.6947,15.7348,609473.0],["2004-12-27",15.7639,15.7639,15.5197,15.527,590673.0],["2004-12-28",15.4941,15.5415,15.4067,15.5124,506660.0],["2004-12-29",15.5744,15.6618,15.527,15.6509,535213.0],["2004-12-30",15.6691,15.753,15.6072,15.7202,443210.0],["2004-12-31",15.7712,15.8223,15.6947,15.7238,451788.0],["2005-01-03",15.7967,15.8405,15.5561,15.5889,932363.0],["2005-01-04",15.6764,15.702,15.5744,15.5853,714870.0],["2005-01-05",15.6436,15.6582,15.4577,15.4941,869383.0],["2005-01-06",15.5124,15.6181,15.4869,15.5598,687728.0],["2005-01-07",15.6691,15.7457,15.4869,15.5707,601248.0],["2005-01-10",15.6217,15.7202,15.5598,15.6837,632385.0],["2005-01-11",15.7092,15.7092,15.5306,15.5816,557655.0],["2005-01-12",15.6582,15.6582,15.465,15.5525,446148.0],["2005-01-13",15.6108,15.7311,15.5853,15.6254,852463.0],["2005-01-14",15.64,15.7858,15.5488,15.7712,826848.0],["2005-01-18",15.7967,15.9571,15.7493,15.9499,1019313.0],["2005-01-19",16.0045,16.041,15.8769,15.8915,474818.0],["2005-01-20",15.8952,15.9134,15.7785,15.8587,537328.0],["2005-01-21",15.928,15.9389,15.7056,15.7202,404670.0],["2005-01-24",15.7967,15.7967,15.6254,15.6764,861275.0],["2005-01-25",15.7676,15.8077,15.5306,15.5926,787133.0],["2005-01-26",15.6764,15.7676,15.6254,15.7421,668105.0],["2005-01-27",15.7749,15.8842,15.7493,15.8186,455430.0],["2005-01-28",15.8587,15.8587,15.6108,15.7129,807578.0],["2005-01-31",15.804,15.9717,15.7676,15.9717,604538.0],["2005-02-01",16.0155,16.0592,15.9571,16.0228,620870.0],["2005-02-02",16.0629,16.1176,15.9389,16.0301,548843.0],["2005-02-03",16.0301,16.0775,15.9426,16.041,381053.0],["2005-02-04",16.1139,16.267,16.0337,16.267,664228.0],["2005-02-07",16.267,16.2926,16.1978,16.2743,489975.0],["2005-02-08",16.2743,16.3217,16.2452,16.3217,404200.0],["2005-02-09",16.3144,16.38,16.2634,16.3035,580215.0],["2005-02-10",16.3873,16.3873,16.2525,16.3144,478695.0],["2005-02-11",16.3144,16.3399,16.1649,16.3399,666813.0],["2005-02-14",16.3472,16.4056,16.2889,16.2998,691370.0],["2005-02-15",16.3327,16.3618,16.2415,16.2743,657060.0],["2005-02-16",16.2597,16.3983,16.1759,16.3983,404083.0],["2005-02-17",16.3983,16.4238,16.2816,16.2998,622163.0],["2005-02-18",16.3217,16.3217,16.1248,16.1285,569288.0],["2005-02-22",16.1431,16.1431,15.753,15.753,962913.0],["2005-02-23",15.8223,15.9608,15.7931,15.8186,1032355.0],["2005-02-24",15.8405,15.8587,15.6801,15.8368,947285.0],["2005-02-25",15.8514,16.1248,15.7603,16.0045,1168303.0],["2005-02-28",16.0702,16.1321,15.928,16.1212,1192978.0],["2005-03-01",16.1504,16.3873,16.1358,16.3873,1258425.0],["2005-03-02",16.3873,16.4785,16.3691,16.4603,1152205.0],["2005-03-03",16.4931,16.5441,16.4274,16.5149,766453.0],["2005-03-04",16.5696,16.7483,16.5368,16.6936,676095.0],["2005-03-07",16.7483,16.9305,16.7009,16.905,947285.0],["2005-03-08",16.8321,16.8467,16.7082,16.7701,583975.0],["2005-03-09",16.7701,16.7701,16.5222,16.5733,765160.0],["2005-03-10",16.6608,16.8795,16.6061,16.8795,1055503.0],["2005-03-11",16.8795,17.0618,16.6717,16.73,769273.0],["2005-03-14",16.7519,17.0436,16.7483,17.0107,740368.0],["2005-03-15",17.0837,17.1311,16.8722,16.9087,745303.0],["2005-03-16",16.9123,17.0618,16.7556,16.854,1233163.0],["2005-03-17",16.9406,16.9591,16.7157,16.83,776205.0],["2005-03-18",16.8337,16.8485,16.6088,16.7526,769978.0],["2005-03-21",16.7895,16.8226,16.6236,16.712,473995.0],["2005-03-22",16.712,16.7342,16.3323,16.3692,802760.0],["2005-03-23",16.2954,16.4208,15.9894,16.395,1159138.0],["2005-03-24",16.3766,16.5867,16.3692,16.4613,567173.0],["2005-03-28",16.5056,16.6051,16.4577,16.524,502078.0],["2005-03-29",16.5425,16.583,16.3987,16.4466,1133170.0],["2005-03-30",16.4466,16.6826,16.4466,16.6826,770800.0],["2005-03-31",16.6826,16.8226,16.6826,16.7673,765043.0],["2005-04-01",16.889,16.9332,16.6567,16.76,658118.0],["2005-04-04",16.701,16.878,16.5941,16.8743,650950.0],["2005-04-05",16.9038,16.9885,16.8485,16.9001,661055.0],["2005-04-06",16.9591,17.0328,16.889,16.9369,545788.0],["2005-04-07",16.9001,17.0365,16.83,16.9627,496790.0],["2005-04-08",16.9406,17.007,16.8779,16.9259,598075.0],["2005-04-11",16.9259,17.0328,16.8927,16.9775,620048.0],["2005-04-12",16.9775,17.0844,16.8706,17.0291,805228.0],["2005-04-13",17.0291,17.0991,16.9517,17.0512,888300.0],["2005-04-14",17.0512,17.0549,16.8263,16.8558,746125.0],["2005-04-15",16.8743,16.8779,16.5498,16.5609,882425.0],["2005-04-18",16.5498,16.6678,16.3876,16.6346,952338.0],["2005-04-19",16.6346,16.6752,16.5019,16.6752,839420.0],["2005-04-20",16.6383,16.6383,16.3692,16.3729,968670.0],["2005-04-21",16.4503,16.6088,16.3729,16.5535,834485.0],["2005-04-22",16.4982,16.7379,16.4429,16.712,1308950.0],["2005-04-25",16.7415,16.9922,16.7415,16.8669,1055620.0],["2005-04-26",16.8263,16.889,16.7084,16.712,576808.0],["2005-04-27",16.701,17.0697,16.5941,16.9591,893235.0],["2005-04-28",16.8116,16.9185,16.6383,16.7452,920378.0],["2005-04-29",16.76,16.9775,16.712,16.9406,834133.0],["2005-05-02",16.9775,17.1028,16.9369,17.0475,690783.0],["2005-05-03",16.9849,17.0918,16.9074,16.9664,762458.0],["2005-05-04",16.9959,17.0328,16.8669,16.9554,847058.0],["2005-05-05",16.9406,17.0549,16.8779,16.9922,695600.0],["2005-05-06",16.9959,17.1028,16.9369,17.0586,543790.0],["2005-05-09",17.0955,17.2503,16.9001,17.2503,637438.0],["2005-05-10",17.2503,17.2503,17.0549,17.1434,588910.0],["2005-05-11",17.1065,17.1803,16.9996,17.1065,410545.0],["2005-05-12",17.0955,17.1729,16.9886,17.0586,776910.0],["2005-05-13",17.077,17.0955,16.5056,16.7415,988410.0],["2005-05-16",16.7415,17.0918,16.6457,17.0697,925430.0],["2005-05-17",16.9959,17.1323,16.9554,17.0807,660350.0],["2005-05-18",17.1434,17.1434,16.9886,16.9886,832723.0],["2005-05-19",16.9922,17.0807,16.9628,17.0328,548843.0],["2005-05-20",17.0512,17.0991,16.9591,17.0991,524873.0],["2005-05-23",17.1176,17.125,16.9591,17.0918,570815.0],["2005-05-24",17.0992,17.1102,16.9738,17.077,640610.0],["2005-05-25",17.0144,17.1434,16.9406,17.0955,637790.0],["2005-05-26",17.125,17.2134,17.0807,17.2061,497378.0],["2005-05-27",17.1803,17.3277,17.1471,17.313,340280.0],["2005-05-31",17.2687,17.5895,17.2282,17.5268,1068193.0],["2005-06-01",17.5047,17.7775,17.4936,17.6227,1013790.0],["2005-06-02",17.4568,17.5231,17.3646,17.4457,961503.0],["2005-06-03",17.3904,17.4863,17.3204,17.4273,685848.0],["2005-06-06",17.372,17.4494,17.3314,17.4273,484570.0],["2005-06-07",17.4641,17.6374,17.4273,17.4383,467415.0],["2005-06-08",17.4604,17.5895,17.431,17.5084,407608.0],["2005-06-09",17.4826,17.5084,17.383,17.4936,628273.0],["2005-06-10",17.4936,17.5526,17.442,17.5158,515825.0],["2005-06-13",17.4678,17.6522,17.4088,17.5674,594668.0],["2005-06-14",17.5416,17.6964,17.5416,17.6337,555540.0],["2005-06-15",17.6337,17.6595,17.4752,17.5268,564823.0],["2005-06-16",17.5361,17.5436,17.3721,17.5063,608298.0],["2005-06-17",17.5175,17.5995,17.4616,17.5473,1011440.0],["2005-06-20",17.5212,17.5622,17.4392,17.5212,688433.0],["2005-06-21",17.5026,17.5473,17.3945,17.4504,812865.0],["2005-06-22",17.5324,17.5473,17.4504,17.4765,699948.0],["2005-06-23",17.4653,17.5212,17.4131,17.4802,679973.0],["2005-06-24",17.443,17.5697,17.2491,17.279,700535.0],["2005-06-27",17.2417,17.3945,17.2007,17.3498,468825.0],["2005-06-28",17.3125,17.4504,17.3088,17.4504,1049980.0],["2005-06-29",17.4057,17.5473,17.3386,17.4467,462128.0],["2005-06-30",17.4169,17.6032,17.3908,17.4318,642138.0],["2005-07-01",17.4653,17.566,17.4243,17.5436,508423.0],["2005-07-05",17.5175,17.7486,17.4877,17.6852,533803.0],["2005-07-06",17.6852,17.7858,17.6479,17.7076,1080648.0],["2005-07-07",17.525,17.7933,17.3871,17.7784,579628.0],["2005-07-08",17.7784,17.9349,17.7039,17.9312,502900.0],["2005-07-11",17.9312,17.9722,17.8119,17.8828,475170.0],["2005-07-12",17.8865,17.9349,17.7598,17.8269,466593.0],["2005-07-13",17.8157,17.8455,17.7523,17.8194,704178.0],["2005-07-14",17.9088,17.9424,17.6032,17.6591,739310.0],["2005-07-15",17.7039,17.8306,17.6629,17.7709,894175.0],["2005-07-18",17.8119,17.8343,17.7113,17.715,396328.0],["2005-07-19",17.756,17.8119,17.7076,17.7262,417830.0],["2005-07-20",17.7411,17.8231,17.6554,17.7598,622515.0],["2005-07-21",17.715,17.7821,17.4951,17.5697,574105.0],["2005-07-22",17.5995,17.7374,17.5734,17.7374,469413.0],["2005-07-25",17.7113,17.838,17.6591,17.6964,449908.0],["2005-07-26",17.7188,17.7411,17.5846,17.633,539325.0],["2005-07-27",17.6479,17.7225,17.6032,17.6293,514180.0],["2005-07-28",17.6591,17.8008,17.5734,17.797,712638.0],["2005-07-29",17.7038,17.7411,17.5063,17.5175,1247968.0],["2005-08-01",17.5063,17.5659,17.279,17.2901,834250.0],["2005-08-02",17.3311,17.443,17.305,17.3498,783608.0],["2005-08-03",17.3498,17.6629,17.3125,17.5399,1172415.0],["2005-08-04",17.5436,17.566,17.3311,17.4057,566703.0],["2005-08-05",17.4057,17.4094,17.0591,17.1411,678093.0],["2005-08-08",17.0702,17.197,16.7124,16.7572,1257250.0],["2005-08-09",17.1112,17.1112,16.7795,16.9025,1080530.0],["2005-08-10",17.033,17.1373,16.7721,16.8802,597135.0],["2005-08-11",16.9063,16.9957,16.8168,16.992,716398.0],["2005-08-12",16.9883,17.0777,16.8578,16.9659,447793.0],["2005-08-15",16.9659,17.0516,16.8876,16.951,477990.0],["2005-08-16",16.9882,16.9957,16.6379,16.6491,531100.0],["2005-08-17",16.5484,16.7236,16.4404,16.6304,752705.0],["2005-08-18",16.6603,16.8131,16.6193,16.7721,880075.0],["2005-08-19",16.8019,16.8764,16.7609,16.7721,449908.0],["2005-08-22",16.7646,16.9435,16.746,16.9398,562943.0],["2005-08-23",16.9398,17.0479,16.9286,17.0106,500668.0],["2005-08-24",16.9957,17.1075,16.8913,16.9212,546963.0],["2005-08-25",16.9212,16.992,16.8839,16.9883,540853.0],["2005-08-26",16.9845,17.0367,16.9212,16.9435,591613.0],["2005-08-29",16.8503,17.0442,16.787,17.0292,485510.0],["2005-08-30",16.992,17.0702,16.787,16.9398,444855.0],["2005-08-31",16.91,17.0628,16.8764,17.0591,978305.0],["2005-09-01",17.0181,17.4057,16.9994,17.3423,1072658.0],["2005-09-02",17.3423,17.4131,17.1709,17.2305,466593.0],["2005-09-06",17.2566,17.469,17.2566,17.4281,597840.0],["2005-09-07",17.4169,17.4579,17.32,17.3721,667165.0],["2005-09-08",17.3684,17.3684,17.2044,17.238,684555.0],["2005-09-09",17.2268,17.4989,17.2268,17.4057,670690.0],["2005-09-12",17.3833,17.4802,17.3311,17.4131,579980.0],["2005-09-13",17.443,17.4914,17.3162,17.3237,766805.0],["2005-09-14",17.3535,17.3982,17.2193,17.3051,751413.0],["2005-09-15",17.3559,17.4389,17.3182,17.3672,692193.0],["2005-09-16",17.4162,17.469,17.3182,17.4313,1480735.0],["2005-09-19",17.3748,17.4765,17.2165,17.2617,731320.0],["2005-09-20",17.2693,17.3672,17.0469,17.1486,928485.0],["2005-09-21",17.111,17.2089,16.9263,16.9753,898053.0],["2005-09-22",16.9602,17.0733,16.8208,16.9527,916030.0],["2005-09-23",16.9602,17.0318,16.8848,17.0205,917910.0],["2005-09-26",17.0808,17.1336,17.0054,17.028,830490.0],["2005-09-27",17.0695,17.2202,17.0167,17.1298,1044458.0],["2005-09-28",17.1486,17.2655,17.0243,17.175,992758.0],["2005-09-29",17.1524,17.3748,17.0733,17.3069,1114958.0],["2005-09-30",17.3484,17.4162,17.1826,17.2843,1061495.0],["2005-10-03",17.2956,17.5821,17.2919,17.5218,866915.0],["2005-10-04",17.5218,17.5745,17.3032,17.3107,662935.0],["2005-10-05",17.2994,17.4087,16.8999,16.9037,1036350.0],["2005-10-06",16.9037,17.0092,16.5042,16.7416,961150.0],["2005-10-07",16.7755,16.9527,16.7114,16.8019,608180.0],["2005-10-10",16.7755,16.7793,16.4928,16.5418,509128.0],["2005-10-11",16.5645,16.6549,16.3836,16.3873,570463.0],["2005-10-12",16.3873,16.5381,16.1348,16.229,611235.0],["2005-10-13",16.131,16.2064,15.9124,16.0368,907570.0],["2005-10-14",16.1499,16.2026,15.9049,16.131,799940.0],["2005-10-17",16.1461,16.3873,16.1046,16.1612,989233.0],["2005-10-18",16.1612,16.1612,15.9162,15.9878,1054445.0],["2005-10-19",15.969,16.0142,15.5996,16.0142,1450420.0],["2005-10-20",15.969,16.0104,15.6901,15.773,995108.0],["2005-10-21",15.773,15.8898,15.7014,15.7579,1010853.0],["2005-10-24",15.7617,16.0519,15.7541,16.0142,722038.0],["2005-10-25",15.969,16.1687,15.92,16.1235,669515.0],["2005-10-26",16.0519,16.1838,15.8974,15.9652,751295.0],["2005-10-27",16.0104,16.0783,15.7956,15.8182,607005.0],["2005-10-28",15.8371,16.1122,15.7805,16.1084,525460.0],["2005-10-31",16.1838,16.3647,16.1461,16.2818,865505.0],["2005-11-01",16.2629,16.3006,16.0858,16.1159,959975.0],["2005-11-02",16.1612,16.2629,16.0067,16.2629,873025.0],["2005-11-03",16.3044,16.3911,16.0368,16.1273,1157258.0],["2005-11-04",16.3044,16.3835,16.0217,16.1009,859278.0],["2005-11-07",16.1084,16.1499,15.9049,16.0029,897113.0],["2005-11-08",15.9614,16.1536,15.871,16.0933,739898.0],["2005-11-09",16.0783,16.4853,16.0029,16.3873,1094395.0],["2005-11-10",16.3722,16.4325,16.0858,16.4175,825085.0],["2005-11-11",16.4175,16.4175,16.2252,16.3572,790070.0],["2005-11-14",16.2856,16.3647,16.131,16.1687,599250.0],["2005-11-15",16.1461,16.2667,16.0933,16.2139,577043.0],["2005-11-16",16.2139,16.3647,16.2064,16.2705,702063.0],["2005-11-17",16.2705,16.425,16.2629,16.3722,931070.0],["2005-11-18",16.5079,16.5117,16.2064,16.4099,1065020.0],["2005-11-21",16.3722,16.5004,16.3722,16.4702,332290.0],["2005-11-22",16.3949,16.5305,16.3157,16.5117,504663.0],["2005-11-23",16.4891,16.7228,16.4627,16.6511,517940.0],["2005-11-25",16.621,16.7491,16.6097,16.7077,131483.0],["2005-11-28",16.7077,16.7378,16.5833,16.6323,374003.0],["2005-11-29",16.6964,16.8245,16.5946,16.6285,834368.0],["2005-11-30",16.5908,16.6587,16.4325,16.4476,761165.0],["2005-12-01",16.4853,16.7152,16.4815,16.5871,888300.0],["2005-12-02",16.5268,16.5305,16.4288,16.4815,528868.0],["2005-12-05",16.4815,16.5381,16.3195,16.4815,669045.0],["2005-12-06",16.5268,16.5607,16.3346,16.3534,748240.0],["2005-12-07",16.3534,16.4438,16.229,16.2856,622868.0],["2005-12-08",16.2856,16.4589,16.229,16.3647,626275.0],["2005-12-09",16.3383,16.5456,16.3383,16.5079,484805.0],["2005-12-12",16.523,16.5645,16.3044,16.376,466240.0],["2005-12-13",16.3459,16.5117,16.3459,16.474,798295.0],["2005-12-14",16.5042,16.7001,16.4928,16.6964,816860.0],["2005-12-15",16.6945,16.8775,16.6068,16.7974,818153.0],["2005-12-16",16.8813,16.9309,16.8165,16.8546,1114723.0],["2005-12-19",16.8241,16.847,16.6335,16.6525,568348.0],["2005-12-20",16.683,16.7402,16.6525,16.7097,509950.0],["2005-12-21",16.7593,16.8165,16.5534,16.5877,458250.0],["2005-12-22",16.6563,16.7402,16.561,16.6449,406668.0],["2005-12-23",16.6144,16.7478,16.6144,16.6334,296453.0],["2005-12-27",16.6296,16.744,16.5953,16.6487,401145.0],["2005-12-28",16.683,16.7326,16.4924,16.5839,431460.0],["2005-12-29",16.5839,16.6868,16.5152,16.5381,539208.0],["2005-12-30",16.4428,16.5038,16.3856,16.4695,610413.0],["2006-01-03",16.4809,16.683,16.3322,16.6716,730145.0],["2006-01-04",16.6449,16.6678,16.3436,16.6296,937768.0],["2006-01-05",16.5572,16.664,16.458,16.4886,450613.0],["2006-01-06",16.5839,16.6678,16.4962,16.664,478578.0],["2006-01-09",16.6335,16.664,16.4809,16.6487,644135.0],["2006-01-10",16.5496,16.6182,16.4809,16.6144,528045.0],["2006-01-11",16.6258,16.6525,16.5,16.6182,690430.0],["2006-01-12",16.5686,16.7784,16.519,16.6411,1221530.0],["2006-01-13",16.6411,16.7402,16.5877,16.725,637673.0],["2006-01-17",16.6983,16.8661,16.6678,16.8089,929308.0],["2006-01-18",16.7783,16.8432,16.683,16.7707,883835.0],["2006-01-19",16.7745,16.8165,16.6716,16.725,639435.0],["2006-01-20",16.6716,16.7517,16.4924,16.5381,672923.0],["2006-01-23",16.4924,16.6106,16.4161,16.4924,465535.0],["2006-01-24",16.4924,16.7784,16.4733,16.7593,1185693.0],["2006-01-25",16.7593,16.7974,16.1835,16.3055,1447483.0],["2006-01-26",16.3589,16.4352,16.1682,16.2331,806873.0],["2006-01-27",16.2369,16.4352,16.1873,16.1987,673510.0],["2006-01-30",16.1682,16.2026,16.0958,16.1149,622280.0],["2006-01-31",16.0805,16.1835,16.0462,16.092,663523.0],["2006-02-01",16.092,16.2102,16.0881,16.1415,909920.0],["2006-02-02",16.092,16.1263,15.8365,15.9166,973723.0],["2006-02-03",15.825,15.9013,15.6992,15.6992,790658.0],["2006-02-06",15.6725,16.031,15.6573,16.0271,1174295.0],["2006-02-07",15.9966,16.0767,15.9547,16.0538,876903.0],["2006-02-08",16.05,16.0729,15.9394,16.031,1341380.0],["2006-02-09",16.0233,16.1492,15.9966,16.0119,813570.0],["2006-02-10",16.0081,16.0996,15.9966,16.0348,1078415.0],["2006-02-13",16.0157,16.1187,15.9814,16.1034,529573.0],["2006-02-14",16.1034,16.1148,15.9394,16.0881,774443.0],["2006-02-15",16.0729,16.1454,15.9585,16.0081,901460.0],["2006-02-16",16.0157,16.2712,15.9966,16.2636,625805.0],["2006-02-17",16.2636,16.4047,16.1987,16.3475,1148093.0],["2006-02-21",16.3894,16.5305,16.3017,16.3398,990525.0],["2006-02-22",16.378,16.5,16.3627,16.4847,724975.0],["2006-02-23",16.4466,16.5686,16.3665,16.5458,906278.0],["2006-02-24",16.5114,16.5648,16.4733,16.561,788425.0],["2006-02-27",16.6068,16.7021,16.5152,16.6945,896173.0],["2006-02-28",16.664,16.6907,16.4237,16.5114,1044105.0],["2006-03-01",16.4924,16.5305,16.3436,16.4275,644253.0],["2006-03-02",16.2636,16.4199,16.1987,16.4085,798883.0],["2006-03-03",16.3398,16.4161,16.2369,16.3894,789483.0],["2006-03-06",16.3894,16.3894,16.1034,16.2102,2150015.0],["2006-03-07",16.2102,16.4504,16.0653,16.1454,616523.0],["2006-03-08",16.1034,16.2674,15.9585,16.111,807225.0],["2006-03-09",16.092,16.1568,16.0043,16.031,1265593.0],["2006-03-10",16.1301,16.1797,16.0271,16.0996,990408.0],["2006-03-13",16.0958,16.2788,16.05,16.2331,782433.0],["2006-03-14",16.214,16.317,16.1492,16.3093,720863.0],["2006-03-15",16.2826,16.4847,16.2712,16.4695,858573.0],["2006-03-16",16.4868,16.6026,16.4251,16.4868,1189218.0],["2006-03-17",16.5563,16.5679,16.4637,16.5525,909920.0],["2006-03-20",16.5486,16.5525,16.2437,16.3055,682675.0],["2006-03-21",16.317,16.317,16.1665,16.1935,612293.0],["2006-03-22",16.2013,16.2669,16.1318,16.236,533920.0],["2006-03-23",16.1897,16.2399,16.1125,16.1704,685730.0],["2006-03-24",16.1318,16.1511,15.9465,15.9697,1277460.0],["2006-03-27",15.9388,15.9774,15.8076,15.823,880545.0],["2006-03-28",15.8192,15.8694,15.6764,15.7613,1066078.0],["2006-03-29",15.8153,15.8964,15.7073,15.8655,1001923.0],["2006-03-30",15.8308,15.8848,15.5876,15.7111,840478.0],["2006-03-31",15.7111,15.7883,15.4371,15.4719,1291678.0],["2006-04-03",15.6301,15.8771,15.5799,15.7536,1271233.0],["2006-04-04",15.7845,15.9118,15.5954,15.8848,874553.0],["2006-04-05",15.8501,16.0623,15.7922,16.0546,904280.0],["2006-04-06",16.0353,16.0353,15.7999,15.9543,1013555.0],["2006-04-07",15.9543,15.9543,15.5413,15.634,1084643.0],["2006-04-10",15.7111,15.7111,15.4371,15.4564,806403.0],["2006-04-11",15.5143,15.5529,15.2056,15.2866,1155965.0],["2006-04-12",15.3252,15.414,15.2133,15.4062,981360.0],["2006-04-13",15.4063,15.4255,15.248,15.3098,602893.0],["2006-04-17",15.3406,15.414,15.275,15.3329,1042108.0],["2006-04-18",15.3291,15.4178,15.113,15.3947,1832413.0],["2006-04-19",15.3947,15.468,15.1554,15.3291,1263478.0],["2006-04-20",15.3252,15.5182,15.2712,15.5182,1213658.0],["2006-04-21",15.6031,15.7034,15.5413,15.6378,1144920.0],["2006-04-24",15.6494,15.8308,15.5722,15.8038,951045.0],["2006-04-25",15.7652,15.7806,15.4719,15.5452,975368.0],["2006-04-26",15.5452,15.661,15.3792,15.4989,808165.0],["2006-04-27",15.4989,15.9002,15.3406,15.8385,1294028.0],["2006-04-28",15.823,15.823,15.661,15.7381,738958.0],["2006-05-01",15.7806,15.8192,15.4526,15.4912,1057618.0],["2006-05-02",15.5876,15.6532,15.5452,15.6417,629448.0],["2006-05-03",15.6417,15.6803,15.4834,15.5761,583035.0],["2006-05-04",15.5722,15.6957,15.5645,15.6532,445443.0],["2006-05-05",15.7459,15.8308,15.5761,15.7729,701828.0],["2006-05-08",15.7729,15.8655,15.7381,15.8269,650363.0],["2006-05-09",15.8655,15.8655,15.5761,15.5992,1001335.0],["2006-05-10",15.6301,15.7613,15.6108,15.6725,817800.0],["2006-05-11",15.6571,15.688,15.4333,15.5722,827788.0],["2006-05-12",15.5722,15.6108,15.3175,15.3213,644253.0],["2006-05-15",15.3406,15.5529,15.3098,15.4294,863038.0],["2006-05-16",15.4487,15.495,15.2519,15.275,515708.0],["2006-05-17",15.2056,15.3368,14.9624,15.0512,877843.0],["2006-05-18",15.0512,15.2519,15.0087,15.1091,742013.0],["2006-05-19",15.1863,15.3368,15.0087,15.275,1189100.0],["2006-05-22",15.275,15.5683,15.2133,15.5066,1321758.0],["2006-05-23",15.5066,15.5683,15.1978,15.2171,826143.0],["2006-05-24",15.2171,15.3677,15.0512,15.3368,962090.0],["2006-05-25",15.4487,15.5336,15.3291,15.5297,741073.0],["2006-05-26",15.5915,15.5992,15.4873,15.5954,629213.0],["2006-05-30",15.5143,15.5606,15.3638,15.3792,866210.0],["2006-05-31",15.3947,15.715,15.3947,15.5992,902400.0],["2006-06-01",15.5876,15.7073,15.5336,15.7034,856340.0],["2006-06-02",15.7459,15.8578,15.6494,15.8153,754703.0],["2006-06-05",15.8153,15.8462,15.6687,15.688,648013.0],["2006-06-06",15.7459,15.7459,15.4101,15.5683,836600.0],["2006-06-07",15.6069,15.8501,15.5838,15.7073,927310.0],["2006-06-08",15.7536,15.9543,15.688,15.8809,1049158.0],["2006-06-09",15.8423,16.0083,15.823,15.9774,1166305.0],["2006-06-12",16.016,16.1742,15.9504,16.0893,843885.0],["2006-06-13",16.1125,16.1434,15.9388,15.9543,1161488.0],["2006-06-14",15.9543,15.9851,15.7999,15.8809,1033295.0],["2006-06-15",15.879,16.008,15.7696,15.8985,1117190.0],["2006-06-16",15.8673,16.0314,15.8477,15.9259,716045.0],["2006-06-19",15.9572,15.9611,15.6523,15.7227,863390.0],["2006-06-20",15.7305,15.7539,15.6132,15.7109,988528.0],["2006-06-21",15.6523,15.7578,15.582,15.6054,1098625.0],["2006-06-22",15.5898,15.5898,15.4725,15.5429,1177585.0],["2006-06-23",15.5429,15.6054,15.4374,15.5038,954218.0],["2006-06-26",15.5038,15.6132,15.4843,15.5624,726503.0],["2006-06-27",15.582,15.6367,15.4882,15.539,682675.0],["2006-06-28",15.5859,15.6289,15.496,15.6093,629565.0],["2006-06-29",15.707,15.9064,15.6328,15.8673,977013.0],["2006-06-30",15.879,15.9337,15.7696,15.922,1061495.0],["2006-07-03",15.922,16.0158,15.8634,16.008,377293.0],["2006-07-05",15.8985,16.0001,15.8829,15.9337,650010.0],["2006-07-06",15.965,15.9728,15.8634,15.9493,424645.0],["2006-07-07",15.9493,16.1799,15.8868,16.0939,764808.0],["2006-07-10",16.1721,16.2464,16.0627,16.2112,546728.0],["2006-07-11",16.2229,16.305,16.1799,16.2854,447205.0],["2006-07-12",16.3167,16.3167,16.1252,16.1799,755173.0],["2006-07-13",16.1838,16.3558,16.1799,16.2698,1164660.0],["2006-07-14",16.2385,16.3128,16.1018,16.1526,546140.0],["2006-07-17",16.1682,16.3597,16.1526,16.219,702650.0],["2006-07-18",16.2972,16.2972,16.1252,16.2151,867738.0],["2006-07-19",16.2933,16.4496,16.2346,16.3245,947403.0],["2006-07-20",16.2972,16.5238,16.2854,16.4574,740955.0],["2006-07-21",16.5512,16.7036,16.4418,16.6645,885950.0],["2006-07-24",16.6606,16.7857,16.6528,16.6684,980773.0],["2006-07-25",16.6841,16.8404,16.6333,16.813,755055.0],["2006-07-26",16.8052,16.8951,16.7349,16.8873,1052213.0],["2006-07-27",16.9577,17.0515,16.6255,16.6489,1410353.0],["2006-07-28",16.4144,16.6489,16.348,16.473,2148723.0],["2006-07-31",16.4926,16.6606,16.473,16.5395,1570035.0],["2006-08-01",16.5434,16.6059,16.4183,16.602,1398015.0],["2006-08-02",16.602,16.7075,16.4809,16.5356,1045045.0],["2006-08-03",16.5356,16.5942,16.2854,16.3089,616405.0],["2006-08-04",16.4261,16.5004,16.2815,16.4496,789130.0],["2006-08-07",16.3988,16.4613,16.0861,16.1252,536505.0],["2006-08-08",16.1526,16.3245,16.1408,16.2385,763515.0],["2006-08-09",16.3284,16.3792,16.2346,16.2464,652595.0],["2006-08-10",16.262,16.2854,16.1174,16.2385,624983.0],["2006-08-11",16.1916,16.1995,16.1213,16.1291,311023.0],["2006-08-14",16.2581,16.2581,16.09,16.1174,939295.0],["2006-08-15",16.1799,16.1799,16.0236,16.09,1013085.0],["2006-08-16",16.1721,16.1721,15.9415,15.9689,710758.0],["2006-08-17",15.9493,15.9845,15.8047,15.9142,622163.0],["2006-08-18",16.008,16.1096,15.9454,16.0431,514415.0],["2006-08-21",16.0549,16.1526,16.0236,16.0392,439685.0],["2006-08-22",16.0509,16.0861,16.0041,16.0431,471645.0],["2006-08-23",16.0627,16.09,15.8321,15.8477,364250.0],["2006-08-24",15.8985,16.0001,15.836,15.9923,448263.0],["2006-08-25",16.0001,16.0158,15.9063,15.9611,379760.0],["2006-08-28",15.9923,16.2424,15.9493,16.2268,668340.0],["2006-08-29",16.2346,16.3636,16.1526,16.3362,1029535.0],["2006-08-30",16.3753,16.3753,16.1604,16.1643,1247968.0],["2006-08-31",16.1799,16.3362,16.1721,16.3128,736608.0],["2006-09-01",16.3558,16.3949,16.1682,16.1799,821795.0],["2006-09-05",16.1682,16.1799,15.9493,16.0314,742130.0],["2006-09-06",16.0314,16.0314,15.8673,15.9259,709348.0],["2006-09-07",15.965,16.1135,15.8829,16.1135,1983870.0],["2006-09-08",16.1096,16.176,16.0783,16.09,1386030.0],["2006-09-11",16.1018,16.1604,16.0158,16.0236,795710.0],["2006-09-12",16.1408,16.1408,16.0158,16.09,1553350.0],["2006-09-13",16.1018,16.3167,16.0236,16.2815,1968595.0],["2006-09-14",16.3191,16.422,16.1648,16.1925,1114253.0],["2006-09-15",16.2835,16.3429,16.2321,16.2835,951985.0],["2006-09-18",16.2637,16.2835,16.0144,16.0461,1040580.0],["2006-09-19",16.0184,16.1292,16.0184,16.0223,821678.0],["2006-09-20",16.0263,16.1529,15.9986,16.0817,713695.0],["2006-09-21",16.0421,16.1094,15.9511,16.0421,879605.0],["2006-09-22",15.9669,16.0184,15.9313,15.9709,640023.0],["2006-09-25",16.0659,16.2716,15.963,16.1806,873025.0],["2006-09-26",16.2756,16.2756,16.0698,16.1727,359080.0],["2006-09-27",16.1806,16.4814,16.0896,16.4655,1027655.0],["2006-09-28",16.5011,16.5209,16.331,16.513,922845.0],["2006-09-29",16.5012,16.5526,16.3983,16.426,1053388.0],["2006-10-02",16.426,16.6436,16.3706,16.5803,1174530.0],["2006-10-03",16.5526,16.6555,16.4299,16.5684,1056325.0],["2006-10-04",16.5091,16.7702,16.4774,16.7663,1521625.0],["2006-10-05",16.7267,16.8059,16.6436,16.7228,747888.0],["2006-10-06",16.7188,16.7425,16.5407,16.5882,637438.0],["2006-10-09",16.5803,16.6278,16.4893,16.608,343335.0],["2006-10-10",16.6278,16.6555,16.5486,16.6278,423705.0],["2006-10-11",16.6357,16.9918,16.6357,16.9483,1362178.0],["2006-10-12",16.9958,17.1185,16.8731,17.0987,1457588.0],["2006-10-13",17.162,17.162,16.9681,17.0908,971960.0],["2006-10-16",17.1778,17.2095,17.0828,17.1659,851758.0],["2006-10-17",17.2016,17.4865,17.1778,17.4825,2260700.0],["2006-10-18",17.4825,17.9218,17.4786,17.8901,1984458.0],["2006-10-19",17.8901,17.9257,17.7872,17.9059,1412350.0],["2006-10-20",17.9059,17.9851,17.8228,17.9178,1896685.0],["2006-10-23",17.9178,17.9811,17.7358,17.9257,1185928.0],["2006-10-24",17.9257,18.0049,17.807,18.0009,1229755.0],["2006-10-25",17.9969,18.1908,17.9772,18.1157,937885.0],["2006-10-26",18.0049,18.0563,17.8624,17.902,1048923.0],["2006-10-27",17.8861,17.9297,17.8584,17.8743,656003.0],["2006-10-30",17.9257,17.9653,17.8466,17.9059,524050.0],["2006-10-31",17.9257,17.9851,17.8268,17.9772,939060.0],["2006-11-01",18.0998,18.27,18.0246,18.1869,1129410.0],["2006-11-02",18.2106,18.2621,18.0603,18.1948,1649818.0],["2006-11-03",18.1948,18.2146,18.0642,18.088,955158.0],["2006-11-06",18.1434,18.2502,18.08,18.2185,703943.0],["2006-11-07",18.2185,18.3095,18.0523,18.1908,1598470.0],["2006-11-08",18.1948,18.2937,18.1236,18.2344,1186045.0],["2006-11-09",18.2344,18.2344,18.0761,18.0959,1009560.0],["2006-11-10",18.1038,18.2779,18.0444,18.266,810045.0],["2006-11-13",18.2739,18.3056,18.1671,18.2304,509833.0],["2006-11-14",18.2779,18.3016,18.1513,18.2146,1062670.0],["2006-11-15",18.1948,18.4006,18.1869,18.365,1304838.0],["2006-11-16",18.4045,18.5826,18.3808,18.5232,903928.0],["2006-11-17",18.5391,18.6973,18.5193,18.5786,1698110.0],["2006-11-20",18.5311,18.6103,18.5074,18.5232,665873.0],["2006-11-21",18.5272,18.5628,18.4599,18.5391,779143.0],["2006-11-22",18.452,18.6024,18.4401,18.5984,748358.0],["2006-11-24",18.5391,18.5786,18.4955,18.4955,300448.0],["2006-11-27",18.5074,18.5114,18.3926,18.4085,700418.0],["2006-11-28",18.4124,18.5074,18.3373,18.4401,929543.0],["2006-11-29",18.4283,18.5865,18.4203,18.5588,1039405.0],["2006-11-30",18.5509,18.6776,18.4995,18.634,1264300.0],["2006-12-01",18.634,18.7448,18.5905,18.7211,1091223.0],["2006-12-04",18.7211,18.9546,18.7211,18.9031,757640.0],["2006-12-05",18.9031,18.9269,18.8359,18.8992,721803.0],["2006-12-06",18.9031,18.911,18.8161,18.8358,604420.0],["2006-12-07",18.8873,18.8992,18.6776,18.7132,643078.0],["2006-12-08",18.7527,18.8675,18.6261,18.6855,701593.0],["2006-12-11",18.7567,18.9427,18.6973,18.9269,1047748.0],["2006-12-12",18.9427,19.2395,18.9387,19.2276,1493308.0],["2006-12-13",19.2909,19.3621,19.2078,19.2909,1093808.0],["2006-12-14",19.3829,19.571,19.3309,19.5149,2513795.0],["2006-12-15",19.563,19.571,19.3869,19.4909,1148680.0],["2006-12-18",19.4709,19.511,19.2749,19.2949,942350.0],["2006-12-19",19.2869,19.4669,19.2029,19.4069,859865.0],["2006-12-20",19.4229,19.5029,19.3469,19.3509,766923.0],["2006-12-21",19.3309,19.4269,19.2989,19.3549,764220.0],["2006-12-22",19.4229,19.4229,19.2909,19.3229,658235.0],["2006-12-26",19.3509,19.543,19.3309,19.519,524520.0],["2006-12-27",19.571,19.699,19.571,19.679,730380.0],["2006-12-28",19.675,19.687,19.4349,19.4469,590438.0],["2006-12-29",19.4469,19.4829,19.2789,19.3669,731790.0],["2007-01-03",19.4149,19.771,19.3909,19.683,1391435.0],["2007-01-04",19.611,19.723,19.4869,19.5109,682910.0],["2007-01-05",19.4629,19.4829,18.9469,19.0709,1293205.0],["2007-01-08",19.0109,19.1189,18.8988,18.9909,744715.0],["2007-01-09",18.9909,19.0229,18.8429,18.9029,1168890.0],["2007-01-10",18.9109,18.9389,18.7508,18.8709,884070.0],["2007-01-11",18.9109,18.9469,18.6588,18.7148,1409883.0],["2007-01-12",18.6548,18.7708,18.3628,18.3828,1613393.0],["2007-01-16",18.3228,18.6468,18.1027,18.5188,1036468.0],["2007-01-17",18.5988,18.5988,18.3828,18.5508,829785.0],["2007-01-18",18.5508,18.5788,18.4108,18.4268,812395.0],["2007-01-19",18.4428,18.4828,18.3028,18.4228,796885.0],["2007-01-22",18.3828,18.4028,18.2908,18.3628,745185.0],["2007-01-23",18.3628,18.4508,18.3228,18.3628,1058088.0],["2007-01-24",18.3068,18.6868,18.3068,18.6148,1467105.0],["2007-01-25",18.6148,18.6228,18.4268,18.4428,867385.0],["2007-01-26",18.4948,18.5348,18.3588,18.4188,1207430.0],["2007-01-29",18.4388,18.5988,18.4148,18.4828,1205198.0],["2007-01-30",18.5388,18.5788,18.4748,18.5268,1072658.0],["2007-01-31",18.5428,18.6428,18.3988,18.5508,1129763.0],["2007-02-01",18.5708,18.7348,18.5628,18.6828,1289445.0],["2007-02-02",18.6868,18.8588,18.6868,18.7788,1135873.0],["2007-02-05",18.7788,18.8549,18.6788,18.8428,1216830.0],["2007-02-06",18.8428,18.9749,18.8428,18.8909,1428565.0],["2007-02-07",18.8628,18.9429,18.8388,18.8988,533098.0],["2007-02-08",18.8428,18.9709,18.8428,18.9709,883130.0],["2007-02-09",18.9989,19.0789,18.8508,18.9309,1404243.0],["2007-02-12",18.8988,18.9469,18.6948,18.6988,1306953.0],["2007-02-13",18.9229,19.2709,18.8749,19.2029,4091820.0],["2007-02-14",19.2029,19.4389,19.2029,19.3309,1945683.0],["2007-02-15",19.3229,19.3749,19.1869,19.2349,1018608.0],["2007-02-16",19.1429,19.2789,19.0309,19.1989,1269470.0],["2007-02-20",19.2149,19.2389,19.1509,19.1989,1179935.0],["2007-02-21",19.1989,19.2109,18.9909,19.1189,1515750.0],["2007-02-22",19.1749,19.2189,19.0749,19.1069,1385443.0],["2007-02-23",19.1269,19.1829,19.0589,19.1029,665168.0],["2007-02-26",19.3629,19.4789,19.1269,19.1589,1277695.0],["2007-02-27",19.1949,19.2029,18.5588,18.6588,1480500.0],["2007-02-28",18.6588,18.7508,18.4148,18.5228,2464563.0],["2007-03-01",18.5268,18.7508,18.3628,18.7068,1718085.0],["2007-03-02",18.9029,18.9829,18.6428,18.6588,1938868.0],["2007-03-05",18.5228,18.5988,18.3308,18.3308,1140808.0],["2007-03-06",18.3548,18.5868,18.2908,18.5708,1107673.0],["2007-03-07",18.5428,18.7108,18.4348,18.5268,1617858.0],["2007-03-08",18.6028,18.6628,18.4628,18.4948,1018138.0],["2007-03-09",18.5428,18.6788,18.4548,18.5948,841065.0],["2007-03-12",18.5348,18.6508,18.5108,18.6028,1227405.0],["2007-03-13",18.5508,18.7468,18.4068,18.4508,1942510.0],["2007-03-14",18.4988,18.6148,18.2628,18.5308,2275270.0],["2007-03-15",18.5308,18.9557,18.4822,18.81,1891163.0],["2007-03-16",18.8586,18.9517,18.7089,18.7412,1476505.0],["2007-03-19",18.8424,18.9719,18.725,18.9476,1069250.0],["2007-03-20",18.891,19.2147,18.8222,19.2107,1012145.0],["2007-03-21",19.1621,19.4252,18.98,19.3442,1632780.0],["2007-03-22",19.3038,19.3604,19.1378,19.2066,1233750.0],["2007-03-23",19.2592,19.3442,19.0812,19.324,1155730.0],["2007-03-26",19.2997,19.4292,19.1824,19.4292,1566745.0],["2007-03-27",19.3807,19.4535,19.2552,19.3564,1209663.0],["2007-03-28",19.2552,19.6477,19.2471,19.4859,1906203.0],["2007-03-29",19.5466,19.6396,19.3887,19.498,1218475.0],["2007-03-30",19.4656,19.5263,19.1904,19.3847,2304175.0],["2007-04-02",19.3442,19.7894,19.3442,19.7206,1657808.0],["2007-04-03",19.7287,19.8015,19.6113,19.6842,1136108.0],["2007-04-04",19.7287,19.7691,19.5263,19.5668,1468868.0],["2007-04-05",19.5142,19.6761,19.494,19.5911,768803.0],["2007-04-09",19.5911,19.6882,19.5911,19.6558,521465.0],["2007-04-10",19.5951,19.8015,19.5789,19.7975,598780.0],["2007-04-11",19.757,19.8461,19.672,19.7449,1046338.0],["2007-04-12",19.7166,19.842,19.6801,19.8299,1044810.0],["2007-04-13",19.8703,19.8784,19.6761,19.7085,1343378.0],["2007-04-16",19.7246,19.8339,19.6356,19.8258,1102150.0],["2007-04-17",20.0605,20.0605,19.7327,19.927,806638.0],["2007-04-18",19.8258,19.9594,19.7813,19.8663,745420.0],["2007-04-19",20.0605,20.1536,19.7044,19.7206,973723.0],["2007-04-20",19.8703,20.1253,19.7368,20.1091,1611160.0],["2007-04-23",20.0524,20.2386,20.0524,20.1658,905455.0],["2007-04-24",20.1293,20.3155,20.0524,20.2831,1017198.0],["2007-04-25",20.4976,20.8578,20.4693,20.8173,2197603.0],["2007-04-26",20.8133,20.9711,20.8133,20.8254,1805153.0],["2007-04-27",20.7606,20.8011,20.5826,20.6311,1301195.0],["2007-04-30",20.5988,20.6757,20.4733,20.4733,1091340.0],["2007-05-01",20.4814,20.8537,20.4814,20.7566,2220633.0],["2007-05-02",20.6838,20.8659,20.5664,20.7809,1399190.0],["2007-05-03",20.7809,21.0196,20.619,20.8416,1358535.0],["2007-05-04",20.8375,20.9347,20.7364,20.7971,889828.0],["2007-05-07",20.793,21.1127,20.7849,20.9509,1030358.0],["2007-05-08",20.9428,21.0075,20.8456,20.9873,1682248.0],["2007-05-09",20.9792,21.0601,20.9185,21.0156,1524328.0],["2007-05-10",20.963,21.0197,20.9225,20.9509,2002670.0],["2007-05-11",21.0197,21.0642,20.9347,21.0439,1753805.0],["2007-05-14",21.0723,21.3596,21.0277,21.2867,1327398.0],["2007-05-15",21.3515,21.5619,21.2746,21.2989,1018608.0],["2007-05-16",21.3353,21.4243,21.2665,21.3636,878313.0],["2007-05-17",21.2463,21.4082,21.2463,21.3677,908628.0],["2007-05-18",21.392,21.4284,21.311,21.4162,741543.0],["2007-05-21",21.4891,21.8452,21.4689,21.744,1578848.0],["2007-05-22",21.7683,22.1528,21.7481,21.9342,2428020.0],["2007-05-23",21.914,22.0637,21.651,21.6591,2217108.0],["2007-05-24",21.5296,21.6065,21.1613,21.1775,1506115.0],["2007-05-25",21.222,21.4081,20.8699,21.1289,1444898.0],["2007-05-29",21.1653,21.4324,21.1411,21.1572,1021428.0],["2007-05-30",21.0763,21.3879,21.048,21.3596,1565335.0],["2007-05-31",21.3596,21.4729,21.2665,21.4001,1918305.0],["2007-06-01",21.5012,21.6226,21.2382,21.3313,1672378.0],["2007-06-04",21.2544,21.3879,21.0763,21.226,1597295.0],["2007-06-05",21.2341,21.3272,21.1168,21.2058,3614770.0],["2007-06-06",21.2099,21.2341,20.789,20.8011,4350555.0],["2007-06-07",20.8011,20.8011,19.9634,19.9634,4003695.0],["2007-06-08",19.9472,20.3195,19.8703,20.2588,2100783.0],["2007-06-11",20.2588,20.7526,20.2588,20.5421,2432250.0],["2007-06-12",20.4652,20.5421,20.1617,20.2265,1229638.0],["2007-06-13",20.3924,20.7607,20.3762,20.7364,1523975.0],["2007-06-14",20.7732,20.9245,20.6096,20.8468,1633485.0],["2007-06-15",20.9449,21.1739,20.8918,21.0103,1261245.0],["2007-06-18",21.039,21.088,20.7568,20.7568,750120.0],["2007-06-19",20.8263,20.8958,20.626,20.81,944348.0],["2007-06-20",20.8141,20.8958,20.2538,20.262,1859908.0],["2007-06-21",20.2211,20.4542,20.1393,20.2334,1687065.0],["2007-06-22",20.2293,20.2293,19.7263,19.8163,2176923.0],["2007-06-25",19.7427,20.1843,19.7222,19.8572,1569565.0],["2007-06-26",19.8572,20.0739,19.6078,19.6118,2993900.0],["2007-06-27",19.4237,19.8817,19.3092,19.8531,2255178.0],["2007-06-28",19.8613,19.9921,19.7059,19.7182,1531730.0],["2007-06-29",19.755,19.9431,19.5137,19.7182,2288783.0],["2007-07-02",19.7754,19.9308,19.4851,19.9144,2115823.0],["2007-07-03",19.9553,20.3029,19.8981,20.0739,1232928.0],["2007-07-05",20.0412,20.1802,19.8163,20.033,1482733.0],["2007-07-06",19.9144,19.9962,19.7141,19.8817,1317998.0],["2007-07-09",19.9799,20.1025,19.894,20.0085,1051155.0],["2007-07-10",19.8572,20.0371,19.7345,19.7345,1464873.0],["2007-07-11",19.7509,20.0821,19.7468,20.0821,1752278.0],["2007-07-12",20.0862,20.72,19.9676,20.72,2255765.0],["2007-07-13",20.6709,20.9286,20.5851,20.8141,1511990.0],["2007-07-16",20.8141,20.9613,20.5442,20.581,1201790.0],["2007-07-17",20.6996,20.7037,20.4624,20.4828,1066548.0],["2007-07-18",20.1393,20.6587,20.1393,20.6219,1533963.0],["2007-07-19",20.5973,21.0144,20.5564,20.994,1326575.0],["2007-07-20",21.0185,21.1412,20.7773,20.81,1607400.0],["2007-07-23",20.8386,21.1576,20.7895,20.9408,926488.0],["2007-07-24",20.855,21.0267,20.2007,20.2416,1846043.0],["2007-07-25",20.3642,20.5237,19.8695,20.3356,2302413.0],["2007-07-26",20.2988,20.3602,19.6282,19.8817,2600510.0],["2007-07-27",19.8817,19.9717,18.9535,18.9535,4106155.0],["2007-07-30",18.9003,19.4319,18.8144,19.3542,2534123.0],["2007-07-31",19.4237,19.6895,18.9657,18.9657,2472435.0],["2007-08-01",18.9126,19.7386,18.9085,19.7182,2183150.0],["2007-08-02",19.7304,19.9594,19.4892,19.6773,1742760.0],["2007-08-03",19.6977,19.8531,18.884,18.9003,2406518.0],["2007-08-06",19.0516,19.804,18.8063,19.804,1558638.0],["2007-08-07",19.6282,20.262,19.5137,20.0985,1898330.0],["2007-08-08",20.1761,20.6628,19.9676,20.4011,2577363.0],["2007-08-09",20.033,20.3847,19.71,19.7345,2183855.0],["2007-08-10",19.4237,19.9717,19.1375,19.6445,1962015.0],["2007-08-13",19.759,20.4501,19.6814,20.1148,1747578.0],["2007-08-14",19.8776,20.123,19.4319,19.4319,2232148.0],["2007-08-15",19.346,19.7427,19.0189,19.0353,1389673.0],["2007-08-16",18.8921,19.2888,18.5077,19.1293,2270335.0],["2007-08-17",19.7386,19.8367,18.884,19.5014,2350353.0],["2007-08-20",19.4564,19.5014,19.0393,19.4115,1694233.0],["2007-08-21",19.2397,19.8367,19.2315,19.6527,1700225.0],["2007-08-22",19.7836,19.8204,19.5423,19.7386,842475.0],["2007-08-23",19.8531,19.8981,19.5873,19.7182,793948.0],["2007-08-24",19.7509,20.0616,19.5791,20.0616,813218.0],["2007-08-27",19.9349,19.9594,19.4033,19.4442,1364175.0],["2007-08-28",19.117,19.4564,19.0312,19.0557,1514458.0],["2007-08-29",19.2356,19.6895,19.1784,19.6773,1132935.0],["2007-08-30",19.526,19.7304,19.3542,19.4728,755525.0],["2007-08-31",19.6486,19.7059,19.3501,19.5505,913680.0],["2007-09-04",19.62,19.9758,19.5832,19.849,883953.0],["2007-09-05",19.8327,19.9063,19.6282,19.7795,1548415.0],["2007-09-06",19.8081,19.8858,19.5791,19.8245,1044458.0],["2007-09-07",19.2602,19.7182,19.2602,19.5178,1345610.0],["2007-09-10",19.62,19.7263,19.3338,19.5137,945875.0],["2007-09-11",19.5873,19.6732,19.4728,19.6609,1138693.0],["2007-09-12",19.6486,19.8327,19.6486,19.7427,1727485.0],["2007-09-13",19.8981,19.9676,19.71,19.7836,914150.0],["2007-09-14",19.7304,19.988,19.7182,19.939,915913.0],["2007-09-17",19.8439,20.0051,19.6951,19.9307,1272643.0],["2007-09-18",20.0713,20.2614,19.8191,20.2614,1624555.0],["2007-09-19",20.3358,20.5301,20.2201,20.4805,1208840.0],["2007-09-20",20.4805,20.4805,20.1415,20.2201,865858.0],["2007-09-21",20.4475,20.5302,20.2077,20.3483,1629020.0],["2007-09-24",20.249,20.526,20.2201,20.34,1707863.0],["2007-09-25",20.2738,20.5922,20.216,20.3317,1172650.0],["2007-09-26",20.4847,20.5839,20.2573,20.5095,946815.0],["2007-09-27",20.6624,20.6624,20.2614,20.4971,1098390.0],["2007-09-28",20.5054,20.5054,19.9596,20.0258,1176998.0],["2007-10-01",20.1498,20.3606,20.0837,20.2904,1028008.0],["2007-10-02",20.3276,20.3937,20.1291,20.2077,656825.0],["2007-10-03",20.1043,20.1664,19.8149,20.0258,847880.0],["2007-10-04",20.125,20.2573,20.0093,20.249,660115.0],["2007-10-05",20.2573,20.4227,20.1333,20.2325,715928.0],["2007-10-08",20.1746,20.4144,20.1622,20.249,410310.0],["2007-10-09",20.2697,20.7244,20.2035,20.6872,1806210.0],["2007-10-10",20.6666,20.7575,20.5591,20.6583,1535373.0],["2007-10-11",20.9146,21.0759,20.7534,20.8319,1366878.0],["2007-10-12",20.9312,21.1627,20.8278,20.8898,1541365.0],["2007-10-15",20.8568,21.0097,20.3607,20.5384,908745.0],["2007-10-16",20.6252,20.6335,20.3028,20.3689,879135.0],["2007-10-17",20.526,20.5674,20.0092,20.1581,1212483.0],["2007-10-18",20.0341,20.2284,20.0258,20.1622,867033.0],["2007-10-19",20.1664,20.1994,19.6496,19.6496,1970475.0],["2007-10-22",19.5338,19.9183,19.4511,19.877,852228.0],["2007-10-23",20.0919,20.0919,19.509,19.6537,1250435.0],["2007-10-24",19.6207,19.9224,19.5338,19.8274,1192390.0],["2007-10-25",19.8439,20.1209,19.7777,20.0713,961738.0],["2007-10-26",20.1333,20.2532,19.9886,20.2449,1026950.0],["2007-10-29",20.2904,20.5302,20.249,20.3028,847058.0],["2007-10-30",20.2532,20.6046,20.2532,20.3152,1040110.0],["2007-10-31",20.3979,20.6459,20.2986,20.5053,1129998.0],["2007-11-01",20.402,20.5384,20.0878,20.1415,1159725.0],["2007-11-02",20.2036,20.6707,19.9224,20.2532,2091970.0],["2007-11-05",20.6707,20.6707,19.877,20.2449,1312945.0],["2007-11-06",20.3896,20.3896,19.8728,20.1333,930365.0],["2007-11-07",19.8894,20.0093,19.4801,19.4801,1650523.0],["2007-11-08",19.4139,20.0837,19.4098,20.0754,1926178.0],["2007-11-09",19.8025,20.125,19.6827,19.7777,1903970.0],["2007-11-12",19.5917,19.8811,19.5917,19.6661,2531655.0],["2007-11-13",19.6661,19.9266,19.5421,19.9266,2449288.0],["2007-11-14",19.972,20.0299,19.7736,19.8067,1606225.0],["2007-11-15",19.8563,19.9845,19.571,19.815,2091618.0],["2007-11-16",19.9555,20.125,19.7405,20.0506,1385795.0],["2007-11-19",19.8852,20.1622,19.7736,20.0299,1623380.0],["2007-11-20",20.0217,20.3607,19.9266,20.3193,1840990.0],["2007-11-21",20.1126,20.4475,20.1126,20.1539,1704455.0],["2007-11-23",20.2449,20.2449,19.9307,20.1581,437805.0],["2007-11-26",20.1167,20.4847,20.0093,20.0671,1463815.0],["2007-11-27",20.1291,20.3483,19.9266,20.0919,1525973.0],["2007-11-28",20.1581,20.3565,20.0382,20.1333,2405108.0],["2007-11-29",20.1085,20.2532,19.9059,20.0423,1444428.0],["2007-11-30",20.2408,20.3069,20.0919,20.278,1967538.0],["2007-12-03",20.187,20.5508,20.187,20.4971,1467223.0],["2007-12-04",20.3772,20.6376,20.2573,20.6376,1970710.0],["2007-12-05",20.6831,21.0014,20.6128,21.0014,1540543.0],["2007-12-06",20.9932,21.0841,20.7493,21.0841,1233163.0],["2007-12-07",21.08,21.1461,20.7162,20.8774,1667913.0],["2007-12-10",20.894,20.9973,20.7865,20.927,1358300.0],["2007-12-11",21.0014,21.0428,20.4227,20.4723,1726898.0],["2007-12-12",20.8857,20.8857,19.9762,20.1415,3114690.0],["2007-12-13",20.1415,20.3296,19.9576,20.2962,2581710.0],["2007-12-14",19.8406,19.8991,19.5397,19.5564,2766890.0],["2007-12-17",19.5104,19.6149,19.1175,19.2053,2583943.0],["2007-12-18",19.2262,19.3808,19.0925,19.176,2283730.0],["2007-12-19",19.2262,19.3098,19.0674,19.1635,1736650.0],["2007-12-20",19.2638,19.2638,18.8082,19.0256,1595533.0],["2007-12-21",19.1217,19.1635,18.7664,18.8835,2752790.0],["2007-12-24",18.9378,19.059,18.9002,18.9754,642490.0],["2007-12-26",18.8918,18.9921,18.7873,18.8459,1037760.0],["2007-12-27",18.8459,18.9921,18.5366,18.5366,1144685.0],["2007-12-28",18.5658,18.7832,18.4655,18.6703,1294028.0],["2007-12-31",18.5658,18.7665,18.3736,18.3736,1740645.0],["2008-01-02",18.3777,18.5784,18.3401,18.4112,2565025.0],["2008-01-03",18.5031,18.5073,18.1144,18.1311,1816080.0],["2008-01-04",18.0141,18.2189,17.9723,17.9723,1323755.0],["2008-01-07",18.1144,18.2565,18.0183,18.2064,2120758.0],["2008-01-08",18.2858,18.3861,18.1312,18.1604,1860965.0],["2008-01-09",18.0183,18.4781,18.0183,18.4781,2877928.0],["2008-01-10",18.3777,18.7957,18.3652,18.6034,2591580.0],["2008-01-11",18.4697,18.662,18.4112,18.5157,2137325.0],["2008-01-14",18.6285,18.9504,18.524,18.9044,3086255.0],["2008-01-15",18.7079,18.9002,18.4822,18.499,2311578.0],["2008-01-16",18.5575,18.779,18.4655,18.5449,2240255.0],["2008-01-17",18.5658,18.6369,17.9681,18.0141,2105600.0],["2008-01-18",18.1729,18.2691,17.7508,17.8469,2670775.0],["2008-01-22",17.0528,17.6171,17.0528,17.3788,3013875.0],["2008-01-23",17.383,18.2983,17.2534,18.2691,4867790.0],["2008-01-24",18.1688,18.244,17.4499,17.5126,2867000.0],["2008-01-25",17.6714,17.7383,17.2576,17.3328,1387558.0],["2008-01-28",17.4081,17.7048,17.3328,17.5418,1860965.0],["2008-01-29",17.7006,17.8386,17.4624,17.5084,1658983.0],["2008-01-30",17.7884,18.0016,17.4708,17.5209,2091970.0],["2008-01-31",17.3663,17.9598,17.266,17.8177,3006003.0],["2008-02-01",17.8678,18.2649,17.8051,18.2189,1593065.0],["2008-02-04",18.2064,18.4906,18.1395,18.3485,1275815.0],["2008-02-05",18.0935,18.1646,17.709,17.7424,1298493.0],["2008-02-06",17.8971,18.0852,17.7926,17.8135,998515.0],["2008-02-07",17.7048,17.7633,17.2743,17.4582,1920420.0],["2008-02-08",17.3287,17.5335,17.2618,17.4959,1065608.0],["2008-02-11",17.5251,17.5962,17.3872,17.5084,910273.0],["2008-02-12",17.5544,17.6839,17.4708,17.6296,823910.0],["2008-02-13",17.6714,17.8344,17.4081,17.4415,1032120.0],["2008-02-14",17.475,17.6756,17.2116,17.3036,849055.0],["2008-02-15",17.3036,17.5126,17.1489,17.4582,1406358.0],["2008-02-19",17.6589,17.8469,17.5544,17.7215,1573090.0],["2008-02-20",17.5335,17.7592,17.4749,17.7215,1033648.0],["2008-02-21",17.6839,17.801,17.2116,17.801,1885523.0],["2008-02-22",17.8469,17.8511,17.2325,17.4248,1655810.0],["2008-02-25",17.5126,17.5627,17.3454,17.4666,1711975.0],["2008-02-26",17.4373,17.6129,17.3705,17.5753,1316940.0],["2008-02-27",17.5042,17.6714,17.1907,17.22,1647350.0],["2008-02-28",17.1322,17.3412,17.1071,17.3036,2086213.0],["2008-02-29",17.3537,17.3537,16.5596,16.639,1724900.0],["2008-03-03",16.6516,16.8355,16.5178,16.7978,1176998.0],["2008-03-04",16.7226,17.0737,16.7226,17.0152,1592948.0],["2008-03-05",17.0946,17.0946,16.7895,16.9943,1306365.0],["2008-03-06",16.94,16.965,16.5178,16.5304,1362178.0],["2008-03-07",16.5011,16.5931,16.2921,16.5178,1425040.0],["2008-03-10",16.5095,16.6139,16.2921,16.4886,1882703.0],["2008-03-11",16.8313,17.0361,16.5972,17.0361,1876710.0],["2008-03-12",17.1615,17.1615,16.7435,16.7435,1414700.0],["2008-03-13",16.6975,16.7101,16.4008,16.6348,1286978.0],["2008-03-14",16.8438,16.8438,16.2211,16.4133,1359005.0],["2008-03-17",16.3032,16.604,16.0447,16.4345,1521625.0],["2008-03-18",16.5277,16.7523,16.4176,16.7353,1189335.0],["2008-03-19",16.9175,17.0022,16.4472,16.4472,1024835.0],["2008-03-20",16.4684,16.7014,16.2777,16.6125,1024130.0],["2008-03-24",16.6506,16.6845,16.3752,16.5277,736255.0],["2008-03-25",16.5023,16.5489,16.3498,16.4599,1181933.0],["2008-03-26",16.4091,16.5955,16.3921,16.4684,728853.0],["2008-03-27",16.6675,16.7353,16.5065,16.5786,1355363.0],["2008-03-28",16.7184,16.7184,16.3371,16.4006,1370403.0],["2008-03-31",16.4006,16.515,16.2142,16.4769,2130040.0],["2008-04-01",16.5108,16.9006,16.5023,16.8497,1353130.0],["2008-04-02",16.8624,17.1463,16.8412,17.0277,973135.0],["2008-04-03",16.9599,17.1209,16.8158,17.0404,922140.0],["2008-04-04",17.0658,17.5022,17.0107,17.1971,1095453.0],["2008-04-07",17.32,17.32,17.0912,17.1463,966085.0],["2008-04-08",17.0319,17.1632,16.9006,16.9429,1246558.0],["2008-04-09",16.9853,17.1209,16.926,17.0319,640493.0],["2008-04-10",17.159,17.1929,17.0234,17.1336,1491310.0],["2008-04-11",16.9641,17.3624,16.9641,17.2268,1324578.0],["2008-04-14",17.2565,17.4174,17.2056,17.4047,900990.0],["2008-04-15",17.409,17.6759,17.409,17.6039,1561340.0],["2008-04-16",17.7183,17.9471,17.5615,17.9471,929308.0],["2008-04-17",17.8581,18.036,17.8072,17.9216,988410.0],["2008-04-18",18.1462,18.1885,17.875,18.036,781493.0],["2008-04-21",17.9979,18.0275,17.7183,17.7522,978070.0],["2008-04-22",17.6674,17.7013,17.4768,17.5615,1066900.0],["2008-04-23",17.7733,17.7733,17.5064,17.5784,816155.0],["2008-04-24",17.7056,17.7056,17.3836,17.4047,1882820.0],["2008-04-25",17.5064,17.5869,17.3285,17.3878,871498.0],["2008-04-28",17.3708,17.5615,17.3073,17.337,839185.0],["2008-04-29",17.3624,17.4386,17.159,17.1844,916735.0],["2008-04-30",17.2056,17.3666,17.0573,17.0785,1299668.0],["2008-05-01",17.7903,17.7903,17.2988,17.5573,1686595.0],["2008-05-02",17.6801,17.7437,17.5191,17.5191,1372048.0],["2008-05-05",17.4259,17.6886,17.3963,17.6759,1145155.0],["2008-05-06",17.6844,17.9089,17.4768,17.8242,1211660.0],["2008-05-07",17.9047,18.0106,17.7395,17.8538,1507290.0],["2008-05-08",17.9174,18.1165,17.8157,17.964,1143863.0],["2008-05-09",17.8962,18.1123,17.7903,18.0021,953278.0],["2008-05-12",18.0869,18.214,18.0191,18.1547,922610.0],["2008-05-13",18.1843,18.2352,18.0275,18.1801,751648.0],["2008-05-14",18.286,18.519,18.1801,18.4978,1075478.0],["2008-05-15",18.4046,18.591,18.3326,18.5444,912623.0],["2008-05-16",18.5275,18.5995,18.43,18.5699,838480.0],["2008-05-19",18.5444,18.858,18.5444,18.769,1408473.0],["2008-05-20",18.6376,18.7563,18.5317,18.5656,1025658.0],["2008-05-21",18.5868,18.8156,18.4385,18.4978,1407063.0],["2008-05-22",18.3919,18.7139,18.3919,18.7012,795475.0],["2008-05-23",18.6165,18.6165,18.3707,18.43,1164895.0],["2008-05-27",18.4724,18.5656,18.4089,18.5317,1520568.0],["2008-05-28",18.5444,18.7478,18.4936,18.7436,1155378.0],["2008-05-29",18.6504,18.9596,18.6207,18.8622,1050450.0],["2008-05-30",18.9088,18.9893,18.6504,18.7436,2234380.0],["2008-06-02",18.6631,18.7393,18.3538,18.4512,1425040.0],["2008-06-03",18.5826,18.6631,18.4512,18.5868,2008780.0],["2008-06-04",18.5148,18.9215,18.5148,18.858,1296848.0],["2008-06-05",18.769,18.9851,18.68,18.8749,1321053.0],["2008-06-06",18.7944,18.8876,18.4343,18.447,1171358.0],["2008-06-09",18.3961,18.8325,18.3961,18.7944,898523.0],["2008-06-10",18.6292,18.858,18.5826,18.8198,791480.0],["2008-06-11",18.7478,18.8029,18.4809,18.591,1402128.0],["2008-06-12",18.7497,18.754,18.3981,18.6682,1588365.0],["2008-06-13",18.6254,18.9942,18.5053,18.917,902518.0],["2008-06-16",18.8741,18.8741,18.5524,18.7454,804758.0],["2008-06-17",18.784,18.9684,18.7755,18.887,1323285.0],["2008-06-18",18.887,18.9899,18.724,18.7754,672335.0],["2008-06-19",18.6382,18.9041,18.6339,18.8055,942468.0],["2008-06-20",18.7068,18.8741,18.4367,18.4367,1030475.0],["2008-06-23",18.5353,18.8012,18.4667,18.5353,786428.0],["2008-06-24",18.4452,18.561,18.3337,18.4538,881485.0],["2008-06-25",18.3895,18.8569,18.3895,18.7369,871263.0],["2008-06-26",18.6039,18.6983,18.1322,18.1364,1246323.0],["2008-06-27",18.1279,18.2908,17.7762,17.7762,1294380.0],["2008-06-30",17.8062,18.3123,17.8019,18.2008,1560518.0],["2008-07-01",18.0378,18.4752,17.952,18.3637,2333080.0],["2008-07-02",17.8706,18.8398,17.7848,18.5267,2415683.0],["2008-07-03",18.6425,18.8226,18.2651,18.3166,958213.0],["2008-07-07",18.3595,18.7111,18.2694,18.3895,1893278.0],["2008-07-08",18.3509,18.7669,18.2694,18.7626,1751103.0],["2008-07-09",18.7369,19.2858,18.7283,19.0542,2193490.0],["2008-07-10",19.0928,19.2686,18.9599,19.0328,1767553.0],["2008-07-11",18.8912,18.9813,18.6811,18.7454,1531730.0],["2008-07-14",18.9298,18.9384,18.4238,18.4967,1191333.0],["2008-07-15",18.3766,18.5996,18.2094,18.4495,2091853.0],["2008-07-16",18.4881,18.5825,18.0207,18.1364,1734770.0],["2008-07-17",18.2136,18.2394,17.7591,17.9092,1736768.0],["2008-07-18",17.892,18.2522,17.7977,17.9778,1445368.0],["2008-07-21",17.9778,18.1922,17.9092,18.1021,844238.0],["2008-07-22",17.9735,18.2994,17.9563,18.0164,966673.0],["2008-07-23",18.0121,18.1021,17.5661,17.7033,1308245.0],["2008-07-24",17.699,17.8448,17.5661,17.7205,1462993.0],["2008-07-25",17.7934,17.8791,17.5832,17.5961,910625.0],["2008-07-28",17.5918,17.7033,17.4374,17.5789,1351485.0],["2008-07-29",17.5146,17.6433,17.4331,17.6132,997928.0],["2008-07-30",17.5661,17.892,17.5661,17.8191,1445603.0],["2008-07-31",17.6433,17.7505,17.2959,17.5746,2653855.0],["2008-08-01",17.6004,17.6647,17.0686,17.0729,1605873.0],["2008-08-04",16.9828,17.1544,16.9442,17.0214,1626083.0],["2008-08-05",17.1115,17.5532,16.9442,17.5532,1615273.0],["2008-08-06",17.4975,17.6647,17.3731,17.4374,1631605.0],["2008-08-07",17.3945,17.5318,17.1544,17.2358,2573015.0],["2008-08-08",17.3216,17.5918,17.193,17.5746,1075713.0],["2008-08-11",17.5746,17.9006,17.3817,17.7333,1717145.0],["2008-08-12",17.5918,17.8105,17.5661,17.6776,914150.0],["2008-08-13",17.6861,17.8663,17.5704,17.7762,714988.0],["2008-08-14",17.7119,17.8148,17.4503,17.699,648718.0],["2008-08-15",17.7376,18.4367,17.6647,17.8834,826848.0],["2008-08-18",17.952,18.1836,17.9349,18.1407,1045398.0],["2008-08-19",18.0936,18.2265,17.8577,18.0936,826378.0],["2008-08-20",18.1064,18.1279,17.9049,18.0335,937415.0],["2008-08-21",17.8363,18.1322,17.8363,18.0464,675978.0],["2008-08-22",18.1193,18.2651,18.0764,18.2222,496085.0],["2008-08-25",18.1665,18.2179,17.8963,17.9478,824380.0],["2008-08-26",17.9263,18.0292,17.8234,17.9778,747888.0],["2008-08-27",17.9864,18.2823,17.9134,18.2179,771623.0],["2008-08-28",18.2908,18.3209,18.1751,18.308,2072230.0],["2008-08-29",18.2608,18.3766,18.0593,18.0807,699243.0],["2008-09-02",18.0678,18.3766,17.8577,17.9263,999338.0],["2008-09-03",17.9177,17.9263,17.7333,17.8791,1030593.0],["2008-09-04",17.8191,17.9392,17.7119,17.8534,1130233.0],["2008-09-05",17.759,17.8148,17.5275,17.7719,1167950.0],["2008-09-08",17.9263,18.4881,17.9177,18.4881,1175588.0],["2008-09-09",18.5224,18.8398,18.3337,18.5138,2095260.0],["2008-09-10",18.5567,18.8098,18.4838,18.664,1657925.0],["2008-09-11",18.6379,18.9592,18.4035,18.8506,1517395.0],["2008-09-12",18.7681,19.059,18.6943,18.9461,891003.0],["2008-09-15",18.5858,19.0807,18.5163,18.6683,1367230.0],["2008-09-16",18.5771,18.6553,18.0822,18.5163,2898960.0],["2008-09-17",18.2602,18.4295,17.8347,17.8434,1932640.0],["2008-09-18",17.9476,18.3687,17.774,18.2559,2706260.0],["2008-09-19",18.3731,19.1849,17.7002,18.3774,2871818.0],["2008-09-22",18.3644,18.3644,17.8391,17.9433,1072188.0],["2008-09-23",17.9476,18.1386,17.6177,17.6307,1155965.0],["2008-09-24",17.6177,17.8217,17.444,17.7262,966203.0],["2008-09-25",17.8434,18.0475,17.7262,17.8434,1530203.0],["2008-09-26",17.6828,17.8434,17.4179,17.7001,1575910.0],["2008-09-29",17.5221,17.5829,16.9447,17.1097,2982268.0],["2008-09-30",17.4136,17.418,16.8362,17.418,1565100.0],["2008-10-01",17.2834,17.7653,17.1705,17.6741,1186515.0],["2008-10-02",16.9013,17.7609,16.9013,17.3659,1426333.0],["2008-10-03",17.5699,17.6741,16.9491,17.114,2163293.0],["2008-10-06",16.897,17.1227,15.7899,16.2935,1525268.0],["2008-10-07",16.4324,16.6582,15.69,15.6944,1818313.0],["2008-10-08",15.6293,15.7812,15.0519,15.2429,2296538.0],["2008-10-09",15.2125,15.3254,13.8927,13.8927,2369035.0],["2008-10-10",13.4585,13.8449,12.078,13.2067,3961865.0],["2008-10-13",13.8753,14.7132,13.2415,14.6959,1865548.0],["2008-10-14",15.4382,15.6206,14.444,14.9824,3875503.0],["2008-10-15",14.939,15.0822,13.8102,14.0837,2709080.0],["2008-10-16",14.24,14.7219,13.5714,14.6351,2607795.0],["2008-10-17",14.3572,15.3514,14.062,14.622,1744405.0],["2008-10-20",14.7566,15.842,14.4961,15.7552,2115588.0],["2008-10-21",15.6336,15.9071,14.9563,15.1083,1197208.0],["2008-10-22",14.8044,15.1126,14.1618,14.5352,1568508.0],["2008-10-23",14.6524,15.4252,14.1184,14.7219,2461860.0],["2008-10-24",13.8883,14.6915,13.6756,14.3312,1648995.0],["2008-10-27",14.1271,14.6524,13.8927,14.0533,1726193.0],["2008-10-28",14.405,15.9939,14.0403,15.8767,1881880.0],["2008-10-29",15.7595,15.8767,14.8652,15.143,1508230.0],["2008-10-30",15.664,15.9332,15.2038,15.8767,1281455.0],["2008-10-31",15.8463,16.0243,15.1821,15.3254,2286903.0],["2008-11-03",15.4165,16.6148,15.1951,16.5062,2657380.0],["2008-11-04",16.8362,16.8405,16.3717,16.5453,2090678.0],["2008-11-05",15.7378,16.2631,15.7378,16.0287,1819605.0],["2008-11-06",15.8898,16.0678,15.2429,15.4209,1509993.0],["2008-11-07",15.4382,16.5366,15.4382,16.4585,1645940.0],["2008-11-10",16.7016,16.7146,15.6119,15.829,1400365.0],["2008-11-11",15.6076,16.0417,15.3037,15.6597,1476388.0],["2008-11-12",15.3427,15.4947,15.1083,15.2168,1144803.0],["2008-11-13",15.3254,16.4455,15.0562,16.4455,1979170.0],["2008-11-14",16.2067,16.7103,15.7335,15.9636,1096628.0],["2008-11-17",15.7725,16.1285,15.4469,15.7291,1291443.0],["2008-11-18",15.664,15.994,15.2299,15.7639,1396605.0],["2008-11-19",15.7204,16.1633,15.282,15.282,1212248.0],["2008-11-20",15.1387,15.473,14.3485,14.5873,1963073.0],["2008-11-21",14.9129,15.9549,14.5439,15.9462,1998793.0],["2008-11-24",16.198,16.2284,15.4339,15.5641,1735475.0],["2008-11-25",15.8724,16.224,15.334,15.6944,1755685.0],["2008-11-26",15.3644,15.7899,15.3297,15.7856,1229873.0],["2008-11-28",15.6293,16.1589,15.6293,16.1459,538855.0],["2008-12-01",16.0026,16.0026,15.1604,15.1691,1091340.0],["2008-12-02",15.282,15.5642,15.0562,15.4773,976778.0],["2008-12-03",15.2038,15.6727,15.0996,15.6597,986765.0],["2008-12-04",15.4903,15.6336,14.3355,14.5917,1511520.0],["2008-12-05",14.4397,14.9086,14.0663,14.8218,1447130.0],["2008-12-08",15.1343,15.2733,14.8174,15.0258,1471453.0],["2008-12-09",14.9173,15.3905,14.9173,15.0258,1376395.0],["2008-12-10",15.2776,15.5338,15.0779,15.2689,1117308.0],["2008-12-11",15.0838,15.4673,15.0221,15.1675,1576968.0],["2008-12-12",15.0177,15.2028,14.7179,15.1808,1500945.0],["2008-12-15",15.1764,15.2866,14.7929,15.0,1175000.0],["2008-12-16",15.0485,15.5554,15.0397,15.5554,1295203.0],["2008-12-17",15.2116,15.5025,15.1543,15.2204,1017550.0],["2008-12-18",15.2954,15.6171,15.1543,15.2821,1103325.0],["2008-12-19",15.7273,15.8155,15.2998,15.335,2287373.0],["2008-12-22",15.2204,15.5642,15.1675,15.4276,1498360.0],["2008-12-23",15.6656,15.6656,15.1323,15.3527,1459938.0],["2008-12-24",15.3615,15.626,15.313,15.4232,339693.0],["2008-12-26",15.4761,15.6039,15.4056,15.507,329823.0],["2008-12-29",15.5158,15.6304,15.3967,15.626,784078.0],["2008-12-30",15.626,15.7758,15.4805,15.7758,1040228.0],["2008-12-31",15.7538,15.8155,15.5995,15.7229,1057148.0],["2009-01-02",15.9257,16.0359,15.67,15.961,816508.0],["2009-01-05",15.8904,16.1946,15.7362,16.1241,1744288.0],["2009-01-06",16.2034,16.3577,15.8948,15.9786,1991273.0],["2009-01-07",15.8684,15.9962,15.6216,15.7362,1369933.0],["2009-01-08",15.7273,15.7802,15.5863,15.7802,1275463.0],["2009-01-09",15.8552,15.8904,15.5863,15.6921,975955.0],["2009-01-12",15.7141,15.8684,15.6524,15.7582,1370168.0],["2009-01-13",15.7273,15.7538,15.2072,15.3086,1294850.0],["2009-01-14",15.1896,15.1896,14.8281,15.0573,1095923.0],["2009-01-15",14.9868,15.1191,14.8458,15.1191,1330570.0],["2009-01-16",15.216,15.4893,15.1235,15.3174,1445603.0],["2009-01-20",15.2248,15.41,14.9736,15.0353,1622088.0],["2009-01-21",15.2337,15.2337,14.7664,15.1058,1585310.0],["2009-01-22",14.9207,15.2469,14.8987,15.1191,1388145.0],["2009-01-23",14.9207,14.9692,14.5989,14.8634,1483085.0],["2009-01-26",14.9207,15.3483,14.8987,15.194,1083703.0],["2009-01-27",15.2293,15.6392,15.1455,15.5643,1282630.0],["2009-01-28",15.7318,15.7538,15.4673,15.648,1074655.0],["2009-01-29",15.4849,15.842,15.3262,15.3968,1026245.0],["2009-01-30",15.3527,15.6436,15.1191,15.2072,1672965.0],["2009-02-02",15.0794,15.335,14.9692,15.2292,1029888.0],["2009-02-03",15.2601,15.291,15.0838,15.1543,1256898.0],["2009-02-04",15.2469,15.2998,15.0573,15.216,1432913.0],["2009-02-05",15.1499,15.3615,14.9471,15.2954,1487198.0],["2009-02-06",15.2425,15.5422,15.1146,15.41,1430798.0],["2009-02-09",15.3879,15.3968,15.1367,15.3747,1144333.0],["2009-02-10",15.2733,15.3747,14.6959,14.7576,1520333.0],["2009-02-11",14.7444,14.8722,14.5108,14.6342,1594945.0],["2009-02-12",14.5416,14.5725,14.1361,14.4491,1943098.0],["2009-02-13",14.4491,14.5769,14.3124,14.3829,944465.0],["2009-02-17",14.211,14.211,13.5454,13.5454,1684128.0],["2009-02-18",13.638,13.638,13.3427,13.4617,1903265.0],["2009-02-19",13.5543,13.5895,13.2457,13.2986,1227288.0],["2009-02-20",13.281,13.2854,12.7608,12.946,2066238.0],["2009-02-23",13.0738,13.2016,12.5316,12.6506,1979875.0],["2009-02-24",12.4082,12.9724,12.3289,12.8799,2765128.0],["2009-02-25",12.7961,12.8666,12.417,12.5625,2573603.0],["2009-02-26",12.6462,12.7212,12.1658,12.2098,1745110.0],["2009-02-27",12.0379,12.1261,11.7867,11.7999,3167095.0],["2009-03-02",11.5972,11.7162,11.152,11.1784,2570430.0],["2009-03-03",11.2049,11.3239,10.5922,10.6098,2548928.0],["2009-03-04",10.7464,11.0858,10.5084,10.936,2675710.0],["2009-03-05",10.7288,10.8434,10.2792,10.4158,2460685.0],["2009-03-06",10.4952,10.742,10.3012,10.601,1880235.0],["2009-03-09",10.4687,10.6054,10.3277,10.407,1597060.0],["2009-03-10",10.5745,10.8302,10.4775,10.7817,2272920.0],["2009-03-11",10.7773,11.2357,10.7773,11.1828,2752555.0],["2009-03-12",11.3089,11.4124,11.0568,11.3719,2020178.0],["2009-03-13",11.3404,11.561,11.3404,11.4979,1988453.0],["2009-03-16",11.57,11.9752,11.57,11.7005,1986808.0],["2009-03-17",11.7321,11.7681,11.4979,11.714,1709390.0],["2009-03-18",11.6195,12.1957,11.534,12.1192,1966833.0],["2009-03-19",12.2228,12.3353,12.0067,12.2903,1703633.0],["2009-03-20",12.3623,12.5469,12.2138,12.2453,1685890.0],["2009-03-23",12.4073,12.88,12.3488,12.88,1397898.0],["2009-03-24",12.7585,12.8845,12.4749,12.5919,1355715.0],["2009-03-25",12.6595,12.9611,12.5064,12.745,1701165.0],["2009-03-26",12.826,12.889,12.5559,12.889,1327868.0],["2009-03-27",12.754,12.8125,12.6549,12.727,1074538.0],["2009-03-30",12.5289,12.5739,12.2453,12.4389,1283100.0],["2009-03-31",12.5379,12.6775,12.3758,12.4704,1779303.0],["2009-04-01",12.3353,12.5424,12.2993,12.5109,1662390.0],["2009-04-02",12.7315,12.8755,12.4749,12.7585,1406945.0],["2009-04-03",12.781,12.8755,12.6594,12.8485,1015553.0],["2009-04-06",12.709,12.9836,12.709,12.9116,1323050.0],["2009-04-07",12.7405,12.8665,12.6595,12.6865,1151853.0],["2009-04-08",12.6865,12.9116,12.6279,12.871,1226465.0],["2009-04-09",13.1862,13.1907,12.8395,12.9971,1194975.0],["2009-04-13",12.9521,12.9791,12.7765,12.889,967143.0],["2009-04-14",12.763,12.781,12.5604,12.745,1627493.0],["2009-04-15",12.7495,12.9701,12.6865,12.9656,1195680.0],["2009-04-16",13.0691,13.2582,12.9251,13.0466,1009443.0],["2009-04-17",13.0511,13.1682,12.9836,13.0736,982065.0],["2009-04-20",12.9206,13.1457,12.826,12.9791,933420.0],["2009-04-21",12.9521,13.1457,12.772,12.7945,1483438.0],["2009-04-22",12.763,12.835,12.5649,12.6324,1573795.0],["2009-04-23",12.6324,12.6549,12.4569,12.5739,1538663.0],["2009-04-24",12.6459,12.6775,12.4299,12.5829,1095100.0],["2009-04-27",12.4569,12.862,12.4479,12.745,1279340.0],["2009-04-28",12.673,12.8305,12.5739,12.6549,1000278.0],["2009-04-29",12.6324,12.9296,12.6009,12.8755,920378.0],["2009-04-30",13.2807,13.7579,13.0556,13.3122,2708023.0],["2009-05-01",13.3347,13.7174,13.2807,13.7174,1123535.0],["2009-05-04",13.7489,13.857,13.5598,13.6904,1036703.0],["2009-05-05",13.5688,13.92,13.5688,13.866,1460760.0],["2009-05-06",13.9425,14.0731,13.8119,13.929,2078223.0],["2009-05-07",14.0686,14.1316,13.9425,14.0866,1359005.0],["2009-05-08",14.2711,14.5323,14.1766,14.2486,1856853.0],["2009-05-11",14.1001,14.2036,13.956,13.9965,1467575.0],["2009-05-12",14.0506,14.0866,13.8345,13.992,1460173.0],["2009-05-13",13.8164,13.9695,13.5238,13.5508,1312358.0],["2009-05-14",13.5959,13.6769,13.3527,13.4698,1315413.0],["2009-05-15",13.4878,13.4923,13.1322,13.2537,1486258.0],["2009-05-18",13.4068,13.5283,13.1366,13.3572,1056325.0],["2009-05-19",13.3572,13.6364,13.3212,13.5328,862333.0],["2009-05-20",13.6274,13.6814,13.2762,13.2942,1314003.0],["2009-05-21",13.1276,13.1997,12.9881,13.0646,866915.0],["2009-05-22",13.0691,13.2717,13.0151,13.1141,626040.0],["2009-05-26",13.0601,13.5598,13.0106,13.5598,1222823.0],["2009-05-27",13.5418,13.5688,13.1637,13.2087,1007680.0],["2009-05-28",13.3347,13.6904,13.2492,13.6139,1442665.0],["2009-05-29",13.7174,13.7174,13.4338,13.6184,1529733.0],["2009-06-01",13.7489,14.2441,13.7399,14.2081,1246793.0],["2009-06-02",14.2036,14.2396,14.0325,14.0821,1871070.0],["2009-06-03",14.1001,14.1181,13.8345,13.929,1393080.0],["2009-06-04",14.01,14.1406,13.947,14.0686,1186633.0],["2009-06-05",14.1451,14.3072,13.983,14.1856,1641358.0],["2009-06-08",14.2126,14.2576,13.9065,14.055,1234690.0],["2009-06-09",14.0776,14.1226,13.7804,13.911,1176410.0],["2009-06-10",13.9605,14.1046,13.8975,14.1046,1439728.0],["2009-06-11",14.187,14.5533,14.1046,14.4389,1552058.0],["2009-06-12",14.3335,14.6999,14.2648,14.6358,1067488.0],["2009-06-15",14.5167,14.5671,14.2053,14.3061,1094160.0],["2009-06-16",14.3061,14.3793,14.1412,14.274,1247968.0],["2009-06-17",14.2511,14.5305,14.2007,14.3564,1608575.0],["2009-06-18",14.3519,14.6541,14.1046,14.6175,1225408.0],["2009-06-19",14.709,14.7365,14.3198,14.3335,1652050.0],["2009-06-22",14.2236,14.4984,14.2236,14.3931,1710330.0],["2009-06-23",14.4251,14.4251,14.0588,14.1183,1138810.0],["2009-06-24",14.1687,14.3702,14.1229,14.2603,1113078.0],["2009-06-25",14.2191,14.6266,14.1275,14.6037,1007093.0],["2009-06-26",14.59,14.6907,14.4526,14.6358,957860.0],["2009-06-29",14.6587,14.851,14.59,14.8419,1000043.0],["2009-06-30",14.8144,14.8144,14.4801,14.6541,1426685.0],["2009-07-01",14.709,14.9105,14.6495,14.8922,803935.0],["2009-07-02",14.7548,14.7548,14.0771,14.0771,954100.0],["2009-07-06",14.2007,14.7915,14.1412,14.7548,1686713.0],["2009-07-07",14.8052,14.8052,14.3381,14.361,1180288.0],["2009-07-08",14.5076,14.5305,14.1916,14.3015,1101445.0],["2009-07-09",14.3381,14.3977,14.1183,14.3061,822853.0],["2009-07-10",14.2557,14.2832,14.0084,14.132,1435263.0],["2009-07-13",14.1641,14.4297,14.0817,14.4205,1080530.0],["2009-07-14",14.4663,14.5854,14.2877,14.5854,907805.0],["2009-07-15",14.7045,14.9334,14.6404,14.9197,1496128.0],["2009-07-16",14.8876,15.0525,14.7136,14.9884,1055503.0],["2009-07-17",14.9838,14.9976,14.7777,14.9334,912035.0],["2009-07-20",15.0434,15.0434,14.819,15.0113,601953.0],["2009-07-21",15.1899,15.1899,14.9884,15.1487,648365.0],["2009-07-22",15.1258,15.2586,15.0525,15.1349,679033.0],["2009-07-23",15.1166,15.6158,15.0571,15.5837,1152323.0],["2009-07-24",15.57,15.8951,15.57,15.8905,741660.0],["2009-07-27",15.8905,16.0233,15.8356,16.005,697363.0],["2009-07-28",15.9409,15.9638,15.7119,15.8585,1039523.0],["2009-07-29",15.7394,15.9134,15.5562,15.7165,1147858.0],["2009-07-30",15.8447,16.1332,15.7394,16.0646,903928.0],["2009-07-31",16.1424,16.2798,15.6753,15.7806,1675315.0],["2009-08-03",15.7715,15.9501,15.5837,15.6799,973958.0],["2009-08-04",15.6295,15.7715,15.5791,15.6707,677740.0],["2009-08-05",15.7074,15.7486,15.4372,15.5288,850935.0],["2009-08-06",15.6158,15.6158,15.4097,15.4921,750355.0],["2009-08-07",15.6158,15.831,15.4921,15.7623,779260.0],["2009-08-10",15.744,15.744,15.5105,15.6799,688550.0],["2009-08-11",15.6662,15.6707,15.5425,15.6249,706645.0],["2009-08-12",15.5837,15.7303,15.4921,15.5975,1001805.0],["2009-08-13",15.5196,15.6387,15.4463,15.5425,758110.0],["2009-08-14",15.4967,15.6982,15.4326,15.6204,828375.0],["2009-08-17",15.5288,15.7623,15.3547,15.5562,936358.0],["2009-08-18",15.5517,15.6112,15.4555,15.57,627920.0],["2009-08-19",15.4784,15.9592,15.4601,15.8951,1163720.0],["2009-08-20",15.9318,15.9592,15.7165,15.9272,819680.0],["2009-08-21",16.0279,16.1928,15.9226,16.1836,1002980.0],["2009-08-24",16.3118,16.3118,16.0737,16.1882,807460.0],["2009-08-25",16.2019,16.3485,16.1149,16.2202,826260.0],["2009-08-26",16.2111,16.2935,16.1058,16.2111,775030.0],["2009-08-27",16.1516,16.2386,16.0691,16.1287,688315.0],["2009-08-28",16.1745,16.2432,15.9409,16.0508,748945.0],["2009-08-31",15.9913,16.0554,15.8997,15.9272,913445.0],["2009-09-01",15.9089,16.1058,15.7486,15.7669,1034235.0],["2009-09-02",15.7074,15.8173,15.5562,15.6524,1042225.0],["2009-09-03",15.7715,15.8631,15.6295,15.8585,1001100.0],["2009-09-04",15.9043,15.973,15.7623,15.973,650833.0],["2009-09-08",16.0554,16.0829,15.9592,16.005,793243.0],["2009-09-09",16.0233,16.1928,15.9913,16.0417,1192508.0],["2009-09-10",16.1195,16.1928,15.9318,16.1745,1074185.0],["2009-09-11",16.1882,16.2065,16.0279,16.0829,803113.0],["2009-09-14",16.1012,16.3851,16.0737,16.3622,1364763.0],["2009-09-15",16.3668,16.4538,16.2935,16.4355,2254120.0],["2009-09-16",16.5317,16.6965,16.3897,16.669,1326810.0],["2009-09-17",16.59,16.7992,16.3252,16.4227,1477328.0],["2009-09-18",16.4739,16.5714,16.3066,16.3809,1602935.0],["2009-09-21",16.3391,16.3716,16.2415,16.3437,791480.0],["2009-09-22",16.3763,16.4692,16.116,16.1253,1123065.0],["2009-09-23",16.1764,16.5715,16.1672,16.2554,1472980.0],["2009-09-24",16.3437,16.4367,16.2415,16.3205,1013085.0],["2009-09-25",16.3112,16.4181,16.2647,16.2787,544848.0],["2009-09-28",16.3019,16.5343,16.3019,16.4599,416655.0],["2009-09-29",16.4646,16.5714,16.3763,16.5343,678093.0],["2009-09-30",16.5296,16.5436,16.2787,16.3298,1098155.0],["2009-10-01",16.4042,16.4042,16.1346,16.1532,1238920.0],["2009-10-02",16.0789,16.1486,15.8,15.8186,1060673.0],["2009-10-05",15.9441,15.9534,15.6839,15.9023,1152088.0],["2009-10-06",15.9209,16.0649,15.8,16.0649,1289798.0],["2009-10-07",16.0138,16.1671,15.9534,16.1625,808988.0],["2009-10-08",16.2322,16.2833,16.1207,16.209,746125.0],["2009-10-09",16.2369,16.3205,16.1253,16.3205,742953.0],["2009-10-12",16.353,16.5993,16.3344,16.5017,950340.0],["2009-10-13",16.5203,16.604,16.3995,16.5807,1618563.0],["2009-10-14",16.669,16.7294,16.5157,16.7109,1425393.0],["2009-10-15",16.7062,16.9107,16.6133,16.8828,1271585.0],["2009-10-16",16.6969,17.0733,16.6969,16.9757,1580728.0],["2009-10-19",16.9897,17.8912,16.8596,17.6124,4767915.0],["2009-10-20",17.7704,17.9702,17.5892,17.9656,4348323.0],["2009-10-21",17.9423,18.1561,17.7053,17.9377,2478780.0],["2009-10-22",17.9377,18.012,17.7239,17.9423,1359240.0],["2009-10-23",18.0027,18.0492,17.5473,17.5892,1119893.0],["2009-10-26",17.6031,17.8122,17.3615,17.4497,1574735.0],["2009-10-27",17.4962,17.8122,17.4962,17.6263,1420693.0],["2009-10-28",17.6449,17.6542,17.3893,17.4776,1510698.0],["2009-10-29",17.5241,17.8959,17.3336,17.8819,2139558.0],["2009-10-30",17.8494,17.8494,17.143,17.1849,2947723.0],["2009-11-02",17.2499,17.3243,17.0315,17.2174,1569330.0],["2009-11-03",17.1616,17.4869,17.1059,17.4683,1873185.0],["2009-11-04",17.5194,17.8354,17.4404,17.5334,1787528.0],["2009-11-05",17.5985,17.9284,17.5985,17.9098,1330805.0],["2009-11-06",17.8308,17.9842,17.7193,17.8169,1312828.0],["2009-11-09",17.8912,18.2351,17.8819,18.2119,2015360.0],["2009-11-10",18.1654,18.328,18.1096,18.2583,1260305.0],["2009-11-11",18.3513,18.4675,18.2723,18.3606,1186868.0],["2009-11-12",18.2676,18.6069,18.2583,18.3327,2082100.0],["2009-11-13",18.3977,18.4953,18.2769,18.4396,1767318.0],["2009-11-16",18.5325,18.6998,18.4814,18.6812,1588248.0],["2009-11-17",18.7277,18.8299,18.6487,18.6859,1379568.0],["2009-11-18",18.6673,18.9136,18.6301,18.7137,1995268.0],["2009-11-19",18.5883,18.6626,18.3931,18.5186,1479325.0],["2009-11-20",18.4489,18.5511,18.3792,18.4396,1927940.0],["2009-11-23",18.5372,18.7928,18.5372,18.6533,935183.0],["2009-11-24",18.7184,18.7742,18.565,18.7137,1325518.0],["2009-11-25",18.7416,18.9275,18.6859,18.8625,1534668.0],["2009-11-27",18.579,18.7602,18.3652,18.5093,537210.0],["2009-11-30",18.4907,18.6952,18.486,18.6394,1202495.0],["2009-12-01",18.802,19.0716,18.802,19.053,1563338.0],["2009-12-02",19.0623,19.4852,18.9415,19.4619,2607678.0],["2009-12-03",19.4945,19.7686,19.4294,19.5735,1607048.0],["2009-12-04",19.7919,19.8012,19.355,19.5967,1870718.0],["2009-12-07",19.6478,19.9313,19.5595,19.8151,1683658.0],["2009-12-08",19.7454,19.8244,19.5223,19.8012,1244913.0],["2009-12-09",19.764,19.9127,19.6943,19.8662,1265123.0],["2009-12-10",19.9359,20.1822,19.8569,20.08,1054093.0],["2009-12-11",20.0939,20.475,20.0149,20.4239,1377688.0],["2009-12-14",20.5726,20.6051,20.4239,20.5261,1059850.0],["2009-12-15",20.4889,20.4889,20.2333,20.4192,1334683.0],["2009-12-16",20.5261,20.5261,20.2612,20.3588,1882350.0],["2009-12-17",20.3165,20.3165,19.959,19.9825,2217460.0],["2009-12-18",20.0201,20.2365,19.9025,20.2177,1911490.0],["2009-12-21",20.34,20.4011,20.293,20.3682,1405535.0],["2009-12-22",20.3682,20.4764,20.3024,20.4011,1326928.0],["2009-12-23",20.3682,20.6787,20.3682,20.6646,1146918.0],["2009-12-24",20.674,20.9797,20.674,20.9656,455195.0],["2009-12-28",20.975,21.1067,20.8904,20.9986,589733.0],["2009-12-29",21.0503,21.1491,20.9562,20.9797,836130.0],["2009-12-30",20.928,20.9938,20.7822,20.8621,867268.0],["2009-12-31",20.8857,21.0033,20.5046,20.5046,901460.0],["2010-01-04",20.6504,20.801,20.4341,20.4811,1670380.0],["2010-01-05",20.42,20.5987,20.1048,20.2506,2499460.0],["2010-01-06",20.2506,20.5093,20.2365,20.3353,1799865.0],["2010-01-07",20.3306,20.3729,20.0436,20.1471,1421985.0],["2010-01-08",20.0813,20.3353,19.9684,20.3024,1114840.0],["2010-01-11",20.4294,20.594,20.2459,20.5893,1445015.0],["2010-01-12",20.5046,20.7163,20.3729,20.5705,2752790.0],["2010-01-13",20.6834,20.7822,20.5987,20.754,1315530.0],["2010-01-14",20.7634,20.8621,20.6175,20.8339,1187925.0],["2010-01-15",20.7822,20.7822,20.4294,20.6646,1586955.0],["2010-01-19",20.7163,20.8951,20.6693,20.8527,1320935.0],["2010-01-20",20.6222,20.721,20.387,20.641,1771900.0],["2010-01-21",20.594,20.7775,20.0766,20.1565,2405578.0],["2010-01-22",20.1377,20.166,19.7614,19.7849,2405108.0],["2010-01-25",19.9778,20.1942,19.7144,20.0672,1970123.0],["2010-01-26",19.9496,20.3917,19.9496,20.2459,1914780.0],["2010-01-27",20.1942,20.1942,19.8743,20.1095,1268530.0],["2010-01-28",20.1377,20.1471,19.8743,19.9449,1263360.0],["2010-01-29",20.0389,20.1189,19.7708,19.7755,1533258.0],["2010-02-01",19.8649,20.0436,19.672,20.0436,1231870.0],["2010-02-02",20.0201,20.2506,19.7943,20.2412,954100.0],["2010-02-03",20.1989,20.2459,19.9966,20.0766,626393.0],["2010-02-04",19.9402,20.0248,19.6391,19.6391,1522565.0],["2010-02-05",19.6062,19.6908,19.4039,19.6532,2456925.0],["2010-02-08",19.6814,19.7614,19.4886,19.5215,1477328.0],["2010-02-09",19.7426,20.0295,19.5638,19.7567,1545948.0],["2010-02-10",19.7708,19.8884,19.5826,19.7332,1269823.0],["2010-02-11",19.6673,19.9166,19.4321,19.9119,1041403.0],["2010-02-12",19.7473,19.8131,19.5685,19.7332,1303545.0],["2010-02-16",19.9025,20.26,19.8649,20.26,968435.0],["2010-02-17",20.3635,20.3682,20.1095,20.1707,1098038.0],["2010-02-18",20.0954,20.514,20.0954,20.5046,1364293.0],["2010-02-19",20.4294,21.1209,20.4294,20.9797,3291528.0],["2010-02-22",21.0174,21.1632,20.9186,20.9891,1488725.0],["2010-02-23",20.9092,20.9891,20.641,20.6928,2186088.0],["2010-02-24",20.7586,20.8527,20.4952,20.8198,1455120.0],["2010-02-25",20.6316,20.6928,20.3165,20.674,1512108.0],["2010-02-26",20.674,20.7445,20.3917,20.4247,1457000.0],["2010-03-01",20.5611,20.8716,20.5376,20.8433,1552058.0],["2010-03-02",20.9468,21.0644,20.9139,21.0033,1133640.0],["2010-03-03",21.0832,21.2761,20.9562,20.975,1657808.0],["2010-03-04",21.055,21.0832,20.848,21.0268,1174413.0],["2010-03-05",21.1161,21.2337,21.0174,21.1867,1260893.0],["2010-03-08",21.1585,21.2149,21.0644,21.0926,1360768.0],["2010-03-09",20.9844,21.1632,20.9374,21.1397,1840990.0],["2010-03-10",21.1256,21.1444,20.8762,21.0785,1577673.0],["2010-03-11",21.0362,21.1256,20.9656,21.1256,769155.0],["2010-03-12",21.2102,21.2338,20.9421,21.1068,872673.0],["2010-03-15",21.055,21.2102,21.0362,21.1961,1168773.0],["2010-03-16",21.2008,21.4642,21.1538,21.4548,1089108.0],["2010-03-17",21.516,21.6054,21.3702,21.5536,1492250.0],["2010-03-18",21.5155,21.5584,21.4299,21.4822,1368053.0],["2010-03-19",21.4632,21.5869,21.3014,21.4632,1584605.0],["2010-03-22",21.3775,21.4537,21.2919,21.3966,927310.0],["2010-03-23",21.3871,21.5679,21.3062,21.5489,1227053.0],["2010-03-24",21.506,21.5679,21.4013,21.4346,2112650.0],["2010-03-25",21.5251,21.5631,21.2395,21.2681,1382505.0],["2010-03-26",21.2728,21.4346,21.1348,21.2728,1321053.0],["2010-03-29",21.3585,21.5965,21.3204,21.5965,860218.0],["2010-03-30",21.5774,21.6726,21.4727,21.5108,1305308.0],["2010-03-31",21.4489,21.4632,21.1396,21.2252,1805740.0],["2010-04-01",21.2728,21.6631,21.2728,21.5965,924490.0],["2010-04-05",21.6345,21.7725,21.5489,21.7725,796180.0],["2010-04-06",21.6631,22.1247,21.4204,22.1199,1099918.0],["2010-04-07",22.1199,22.158,21.8296,21.9486,731438.0],["2010-04-08",21.9248,21.9296,21.7487,21.8344,919908.0],["2010-04-09",21.8867,21.9534,21.6583,21.9486,809458.0],["2010-04-12",22.0343,22.1152,21.9581,22.0105,750120.0],["2010-04-13",22.0057,22.0105,21.7487,21.9058,633678.0],["2010-04-14",21.9105,21.9105,21.6916,21.8868,1187573.0],["2010-04-15",21.8867,22.0581,21.7107,21.9486,1334095.0],["2010-04-16",21.9153,21.9914,21.5108,21.7202,1780125.0],["2010-04-19",21.6488,21.9296,21.6488,21.8439,1469690.0],["2010-04-20",21.9724,22.0343,21.8725,21.9915,1034705.0],["2010-04-21",21.9915,22.3246,21.9819,22.2818,1595180.0],["2010-04-22",22.1961,22.5245,22.1009,22.4911,1442665.0],["2010-04-23",22.5102,22.8338,22.3722,22.81,1348548.0],["2010-04-26",22.7577,22.829,22.6101,22.6292,1027420.0],["2010-04-27",22.5197,22.691,22.2342,22.3055,1362648.0],["2010-04-28",22.4674,23.0765,22.3722,22.9813,2242135.0],["2010-04-29",23.0575,23.2193,22.8481,22.8766,1802920.0],["2010-04-30",22.9385,23.2145,22.8433,22.9242,1798220.0],["2010-05-03",22.9909,23.343,22.9099,23.2764,1518570.0],["2010-05-04",23.0099,23.1431,22.81,22.9099,2038978.0],["2010-05-05",22.8148,22.9575,22.5625,22.672,1615743.0],["2010-05-06",22.5911,22.6863,20.4638,22.1533,2867823.0],["2010-05-07",22.139,22.3103,21.6488,21.744,3092013.0],["2010-05-10",22.4911,22.6482,22.2008,22.5578,1644648.0],["2010-05-11",22.3579,22.9909,22.2865,22.7101,1261833.0],["2010-05-12",22.7291,22.9242,22.5911,22.8195,1121890.0],["2010-05-13",22.7529,23.0527,22.653,22.7434,1581785.0],["2010-05-14",22.6244,22.7814,22.396,22.5102,1916660.0],["2010-05-17",22.5102,22.7339,22.2532,22.653,1287213.0],["2010-05-18",22.8719,22.9671,22.415,22.4483,1824775.0],["2010-05-19",22.296,22.4388,21.9629,22.1247,1023425.0],["2010-05-20",21.6583,21.9629,21.4156,21.4632,2189730.0],["2010-05-21",21.1681,21.6012,21.0301,21.6012,2326265.0],["2010-05-24",21.3823,21.6678,21.3014,21.349,1030710.0],["2010-05-25",20.9112,21.3061,20.6018,21.2919,2398410.0],["2010-05-26",21.3966,21.5965,21.1396,21.1967,1896685.0],["2010-05-27",21.5489,21.6726,21.3537,21.6488,974428.0],["2010-05-28",21.6678,21.8915,21.606,21.6583,1130115.0],["2010-06-01",21.5203,21.7916,21.3728,21.3728,1340440.0],["2010-06-02",21.5108,21.7392,21.2776,21.7107,2631178.0],["2010-06-03",21.8154,21.901,21.5917,21.8439,1577085.0],["2010-06-04",21.4584,21.5679,21.0587,21.1396,1807268.0],["2010-06-07",21.1491,21.4204,20.9349,21.1539,1913605.0],["2010-06-08",21.211,21.4965,21.0158,21.4489,2186793.0],["2010-06-09",21.5489,21.8154,21.3775,21.4727,2415918.0],["2010-06-10",21.725,22.001,21.6869,21.9581,1631135.0],["2010-06-11",21.7821,21.9772,21.5917,21.9343,1721023.0],["2010-06-14",22.1295,22.3198,22.0866,22.1295,1039170.0],["2010-06-15",22.3674,22.7529,22.2627,22.7291,1686008.0],["2010-06-16",22.6292,23.1431,22.6244,22.9575,1610690.0],["2010-06-17",22.9672,23.2944,22.8276,23.2655,2188673.0],["2010-06-18",23.3232,23.3232,23.1404,23.2655,1883525.0],["2010-06-21",23.4435,23.4868,22.9864,23.1115,796063.0],["2010-06-22",23.15,23.1885,22.5437,22.6207,1033883.0],["2010-06-23",22.5966,22.7025,22.2791,22.3801,1284745.0],["2010-06-24",22.3272,22.6592,22.2839,22.3849,1305660.0],["2010-06-25",22.3753,22.5437,22.1058,22.3897,1238920.0],["2010-06-28",22.3945,22.5966,22.2261,22.5148,766453.0],["2010-06-29",22.2935,22.3175,21.87,21.9518,1313650.0],["2010-06-30",21.9615,22.255,21.8267,21.947,2342363.0],["2010-07-01",21.8749,22.0433,21.6198,21.692,1594828.0],["2010-07-02",21.7449,22.0096,21.6824,21.8797,1470160.0],["2010-07-06",21.9903,22.2598,21.8893,22.0962,1265240.0],["2010-07-07",22.178,22.7891,22.0673,22.7843,1669323.0],["2010-07-08",22.9142,22.9768,22.7217,22.8084,1302135.0],["2010-07-09",22.7843,22.9864,22.6592,22.9672,1125533.0],["2010-07-12",22.8757,23.0586,22.7651,22.9383,663288.0],["2010-07-13",23.0971,23.2655,22.9864,23.15,1085700.0],["2010-07-14",23.073,23.1067,22.8469,23.0586,1463580.0],["2010-07-15",23.0923,23.2655,22.9094,23.2126,1262655.0],["2010-07-16",23.1452,23.1596,22.6351,22.6784,1603640.0],["2010-07-19",22.6833,23.0105,22.5533,22.9431,844003.0],["2010-07-20",22.5581,22.9912,22.4282,22.9816,1881058.0],["2010-07-21",23.0345,23.0345,22.3897,22.5341,1617388.0],["2010-07-22",22.6592,23.0153,22.6255,22.9527,1198970.0],["2010-07-23",22.9623,23.1404,22.7795,23.1259,943173.0],["2010-07-26",23.1933,23.2847,23.0538,23.2847,1324578.0],["2010-07-27",23.3425,23.5783,23.227,23.5638,3223965.0],["2010-07-28",23.482,23.5638,23.3136,23.4195,1345375.0],["2010-07-29",23.5542,23.6071,23.0201,23.1741,1250435.0],["2010-07-30",21.9422,22.7314,21.9422,22.2117,3980665.0],["2010-08-02",22.4186,22.587,22.1347,22.3849,2372678.0],["2010-08-03",22.279,22.3801,22.1972,22.2694,1744993.0],["2010-08-04",22.3127,22.409,22.1299,22.3512,1821368.0],["2010-08-05",22.2742,22.5389,22.2165,22.5148,1293205.0],["2010-08-06",22.4186,22.5966,22.2358,22.5341,1823718.0],["2010-08-09",22.5918,23.0297,22.5678,22.7747,1407415.0],["2010-08-10",22.6255,22.8613,22.4379,22.7458,1940395.0],["2010-08-11",22.5196,22.5196,22.2165,22.2454,1412115.0],["2010-08-12",21.7353,22.4138,21.7353,22.2213,1504823.0],["2010-08-13",22.1058,22.4523,22.0818,22.2358,938590.0],["2010-08-16",22.1251,22.3657,21.9422,22.332,1401070.0],["2010-08-17",22.4908,22.5437,22.356,22.4282,2428490.0],["2010-08-18",22.4571,22.4619,22.1732,22.3464,2526485.0],["2010-08-19",22.2935,22.3127,21.8941,22.0673,1433265.0],["2010-08-20",21.8652,22.1347,21.7931,22.0914,1123418.0],["2010-08-23",22.1395,22.4138,22.1058,22.2117,857633.0],["2010-08-24",22.0096,22.3753,21.9615,22.2069,1247028.0],["2010-08-25",22.0721,22.2887,21.8989,22.2117,2620015.0],["2010-08-26",22.2502,22.4427,22.1395,22.2021,1243855.0],["2010-08-27",22.3127,22.7362,22.1155,22.6784,1343143.0],["2010-08-30",22.5966,22.7506,22.409,22.433,876315.0],["2010-08-31",22.3897,22.6399,22.2069,22.5437,1717968.0],["2010-09-01",22.7073,23.0778,22.6592,23.0153,2051903.0],["2010-09-02",23.0971,23.0971,22.6977,22.8228,1212013.0],["2010-09-03",22.9624,22.996,22.7121,22.8757,1130468.0],["2010-09-07",22.7121,22.8084,22.5678,22.7025,3905113.0],["2010-09-08",22.7266,22.7843,22.51,22.5918,3711708.0],["2010-09-09",22.7602,22.7843,22.6063,22.664,1048688.0],["2010-09-10",22.6255,22.8854,22.4571,22.842,1889165.0],["2010-09-13",22.9768,23.0778,22.7987,23.0201,1487080.0],["2010-09-14",22.972,23.2848,22.9094,23.2174,1774133.0],["2010-09-15",23.0441,23.2992,23.0441,23.1885,2093263.0],["2010-09-16",23.1496,23.1496,22.6432,22.7309,1889870.0],["2010-09-17",22.8477,22.911,22.5069,22.5459,2598043.0],["2010-09-20",22.5459,22.7406,22.5264,22.6627,1732303.0],["2010-09-21",22.6919,22.7309,22.2781,22.3901,3100708.0],["2010-09-22",22.3024,22.6189,22.2976,22.4534,1655575.0],["2010-09-23",22.356,22.4144,22.1077,22.1369,1369110.0],["2010-09-24",22.2781,22.4923,22.2392,22.3171,1287213.0],["2010-09-27",22.3609,22.4631,22.1905,22.3998,1368640.0],["2010-09-28",22.4193,22.4388,22.1515,22.3852,1602935.0],["2010-09-29",22.3122,22.5118,22.2684,22.4728,1447718.0],["2010-09-30",22.5897,22.6773,22.283,22.3609,1541600.0],["2010-10-01",22.5021,22.726,22.356,22.6286,2127573.0],["2010-10-04",22.5994,22.7455,22.4728,22.5605,1297905.0],["2010-10-05",22.7406,22.9013,22.6238,22.8867,1676138.0],["2010-10-06",22.8915,23.0084,22.7309,22.8136,1134110.0],["2010-10-07",22.8964,22.9646,22.7455,22.799,1074303.0],["2010-10-08",22.8477,23.0327,22.8039,22.9889,1243033.0],["2010-10-11",22.9743,23.2031,22.9743,23.096,849290.0],["2010-10-12",23.0668,23.0668,22.8039,22.8721,1011558.0],["2010-10-13",23.0132,23.0473,22.8915,22.9256,1516338.0],["2010-10-14",22.9256,23.0522,22.7455,22.8234,695835.0],["2010-10-15",23.0084,23.023,22.7796,22.9353,2449053.0],["2010-10-18",22.8964,23.1106,22.8964,23.0132,716398.0],["2010-10-19",22.8088,23.096,22.7357,22.8331,1149620.0],["2010-10-20",22.8428,23.1739,22.7844,23.0181,842945.0],["2010-10-21",23.096,23.169,22.7406,22.8769,656590.0],["2010-10-22",22.9548,22.9986,22.6871,22.8477,1035645.0],["2010-10-25",22.9646,23.0376,22.7747,22.7942,988528.0],["2010-10-26",22.7114,22.9305,22.6773,22.9061,991348.0],["2010-10-27",22.8331,22.9207,22.6286,22.911,778673.0],["2010-10-28",22.9889,23.0863,22.799,23.0035,961385.0],["2010-10-29",22.8331,22.8672,22.6432,22.7649,1242445.0],["2010-11-01",22.8136,22.9986,22.0931,22.2343,1578143.0],["2010-11-02",22.3998,22.5751,22.3414,22.5459,1220943.0],["2010-11-03",22.5215,22.6432,22.3803,22.5605,919320.0],["2010-11-04",22.7211,22.9499,22.6822,22.9305,968905.0],["2010-11-05",22.9353,22.9889,22.7649,22.799,638848.0],["2010-11-08",22.7017,22.7893,22.3998,22.6286,756700.0],["2010-11-09",22.6432,22.8234,22.4534,22.5361,1183930.0],["2010-11-10",22.5215,22.5313,22.3171,22.3803,1037878.0],["2010-11-11",22.2781,22.4534,22.2781,22.429,889710.0],["2010-11-12",22.3219,22.356,22.1564,22.2537,785723.0],["2010-11-15",22.283,22.4436,22.2586,22.2586,838363.0],["2010-11-16",22.2002,22.2538,21.8059,21.9617,1063845.0],["2010-11-17",21.986,22.0882,21.8594,21.8935,742248.0],["2010-11-18",22.0736,22.0931,21.9081,22.059,706058.0],["2010-11-19",22.0882,22.3949,22.0347,22.2537,2006548.0],["2010-11-22",22.1564,22.3511,22.098,22.3365,1060320.0],["2010-11-23",22.1953,22.2099,21.9276,21.9763,1403303.0],["2010-11-24",22.1223,22.1418,21.9763,22.0931,772093.0],["2010-11-26",21.986,22.1126,21.8205,21.9568,829315.0],["2010-11-29",21.801,21.8156,21.5527,21.8156,1343025.0],["2010-11-30",21.6452,21.8545,21.5917,21.689,4083243.0],["2010-12-01",21.8935,22.1418,21.8789,22.1028,3654015.0],["2010-12-02",22.0396,22.2099,21.913,22.1661,3568358.0],["2010-12-03",22.0882,22.1953,21.9519,22.1905,749415.0],["2010-12-06",22.1515,22.2245,22.0542,22.0542,2030753.0],["2010-12-07",22.2002,22.4582,22.0834,22.132,1336798.0],["2010-12-08",22.1174,22.2294,22.0103,22.0396,1135755.0],["2010-12-09",22.1126,22.2976,22.0444,22.2343,922963.0],["2010-12-10",22.2976,22.4826,22.2732,22.4485,933303.0],["2010-12-13",22.5507,22.5751,22.2781,22.4972,1204963.0],["2010-12-14",22.5702,22.6822,22.4485,22.4777,875728.0],["2010-12-15",22.4728,22.5215,22.0834,22.1077,1594123.0],["2010-12-16",22.1077,22.2538,22.0249,22.2051,1112725.0],["2010-12-17",22.1272,22.1515,21.8789,22.0882,2087740.0],["2010-12-20",22.1856,22.2732,22.0493,22.2051,1000513.0],["2010-12-21",22.2732,22.3317,22.1223,22.1661,936123.0],["2010-12-22",22.245,22.3781,22.1513,22.3731,653065.0],["2010-12-23",22.3781,22.4816,22.3387,22.4175,599485.0],["2010-12-27",22.3978,22.4027,22.2105,22.2253,822500.0],["2010-12-28",22.2943,22.2943,22.1563,22.2647,625923.0],["2010-12-29",22.2302,22.3386,22.2006,22.2894,582800.0],["2010-12-30",22.2499,22.4471,22.2499,22.3682,893470.0],["2010-12-31",22.3682,22.4372,22.2696,22.3386,971960.0],["2011-01-03",22.4569,22.5358,22.3386,22.4619,917558.0],["2011-01-04",22.5259,22.6344,22.3485,22.59,1030358.0],["2011-01-05",22.521,22.6689,22.4717,22.595,1276755.0],["2011-01-06",22.5457,22.5457,22.2647,22.5112,1464873.0],["2011-01-07",22.5506,22.8463,22.4816,22.8414,1744875.0],["2011-01-10",22.7379,22.802,22.5851,22.7428,1727838.0],["2011-01-11",22.7823,23.0139,22.7527,22.8907,1694233.0],["2011-01-12",23.0386,23.0829,22.9153,22.9991,747418.0],["2011-01-13",22.9696,23.1076,22.9301,23.0287,1256428.0],["2011-01-14",23.0189,23.1421,22.9597,23.0928,1125768.0],["2011-01-18",23.1864,23.1864,22.9745,23.1224,1197913.0],["2011-01-19",23.1322,23.1372,22.9006,22.9499,802525.0],["2011-01-20",22.9548,23.1667,22.9351,23.0435,963970.0],["2011-01-21",23.1519,23.1667,22.9252,22.9301,2351058.0],["2011-01-24",22.9696,23.1224,22.9252,23.1174,808165.0],["2011-01-25",23.0928,23.1519,22.9597,23.1125,814510.0],["2011-01-26",23.1322,23.2456,22.9153,22.9351,845648.0],["2011-01-27",22.9646,23.2357,22.9153,23.1717,869030.0],["2011-01-28",23.1717,23.2259,22.7478,22.7823,885715.0],["2011-01-31",22.797,22.9548,22.7872,22.802,1015905.0],["2011-02-01",22.9548,22.9942,22.8414,22.9844,705000.0],["2011-02-02",22.8808,22.9055,22.7428,22.7872,995930.0],["2011-02-03",22.733,22.8956,22.6837,22.8513,667635.0],["2011-02-04",22.8316,22.8956,22.7034,22.8217,846235.0],["2011-02-07",22.8463,22.9745,22.7773,22.8365,849643.0],["2011-02-08",22.871,23.0041,22.8316,22.8956,1395548.0],["2011-02-09",22.8611,23.3393,22.8168,23.1569,1517865.0],["2011-02-10",23.0731,23.2752,23.009,23.1125,903928.0],["2011-02-11",23.0534,23.1766,22.9597,23.1372,941763.0],["2011-02-14",23.0928,23.1322,22.871,22.9893,721685.0],["2011-02-15",22.8956,23.1224,22.8907,23.0386,650010.0],["2011-02-16",23.0632,23.1618,22.9449,23.0189,774913.0],["2011-02-17",22.9696,23.1667,22.9696,23.0928,717338.0],["2011-02-18",23.1174,23.3343,23.0928,23.2308,1064903.0],["2011-02-22",23.009,23.221,22.871,22.8956,1517865.0],["2011-02-23",22.9055,23.0682,22.9006,22.9499,1216478.0],["2011-02-24",22.9893,23.0977,22.9154,22.9794,1360415.0],["2011-02-25",23.0337,23.1717,22.9301,23.1569,925078.0],["2011-02-28",23.1864,23.4378,23.0977,23.2062,1120598.0],["2011-03-01",23.285,23.4181,22.9548,22.9942,1118483.0],["2011-03-02",23.009,23.1569,22.8858,23.1421,1131760.0],["2011-03-03",23.2604,23.5216,23.1519,23.4526,3477060.0],["2011-03-04",23.4132,23.5216,23.2456,23.5216,4060918.0],["2011-03-07",23.5512,23.8075,23.5512,23.704,4267835.0],["2011-03-08",23.7829,24.0441,23.7286,24.0047,2418385.0],["2011-03-09",23.9209,24.2758,23.9061,24.2363,2109830.0],["2011-03-10",24.0934,24.33,23.911,23.916,2028755.0],["2011-03-11",24.0145,24.1821,23.9012,24.1476,1351838.0],["2011-03-14",23.9554,24.0047,23.6695,23.8913,1875183.0],["2011-03-15",23.4871,23.8075,23.4674,23.7484,4115673.0],["2011-03-16",23.7533,23.7977,23.4329,23.497,3329128.0],["2011-03-17",23.7264,23.8162,23.4471,23.5668,1806915.0],["2011-03-18",23.7613,23.7962,23.3673,23.4571,1940160.0],["2011-03-21",23.6616,23.8012,23.5718,23.7913,1248320.0],["2011-03-22",23.7863,23.8561,23.6416,23.7015,1144215.0],["2011-03-23",23.6865,23.7913,23.5319,23.6765,1132583.0],["2011-03-24",23.8162,23.886,23.5967,23.7863,841653.0],["2011-03-25",23.7913,23.9559,23.7015,23.8312,739663.0],["2011-03-28",23.891,24.0855,23.6965,23.6965,950575.0],["2011-03-29",23.7264,24.0157,23.6865,23.9908,1211543.0],["2011-03-30",24.0606,24.4945,24.0606,24.4347,1741585.0],["2011-03-31",24.4347,24.5793,24.2501,24.4197,1441725.0],["2011-04-01",24.4945,24.6491,24.4945,24.6192,1061025.0],["2011-04-04",24.6491,24.6741,24.5494,24.6242,778438.0],["2011-04-05",24.5594,24.7788,24.5594,24.6841,1266768.0],["2011-04-06",24.7339,24.9135,24.714,24.7589,988410.0],["2011-04-07",24.7489,24.8087,24.6192,24.689,1064903.0],["2011-04-08",24.7589,24.7988,24.3399,24.5444,885598.0],["2011-04-11",24.5893,24.6491,24.2152,24.305,1007328.0],["2011-04-12",24.2501,24.3349,24.0257,24.1155,865623.0],["2011-04-13",24.1703,24.3349,24.1354,24.1803,1193683.0],["2011-04-14",24.0556,24.1803,23.9708,24.1254,1085935.0],["2011-04-15",24.2302,24.6791,24.2052,24.6092,1287330.0],["2011-04-18",24.4097,24.6042,24.2551,24.3399,991465.0],["2011-04-19",24.3848,24.4397,24.2751,24.29,687493.0],["2011-04-20",24.5095,24.719,24.4746,24.6392,825908.0],["2011-04-21",24.6691,24.714,24.5344,24.6741,617580.0],["2011-04-25",24.704,24.704,24.4646,24.6442,948578.0],["2011-04-26",24.6641,24.7439,24.0556,24.3748,2810718.0],["2011-04-27",24.4397,24.8137,24.3698,24.7489,1273583.0],["2011-04-28",24.694,24.9384,24.684,24.9185,1359005.0],["2011-04-29",24.8935,25.2277,24.8387,25.2028,1452065.0],["2011-05-02",25.2477,25.522,25.2477,25.4821,1681425.0],["2011-05-03",25.4372,25.7664,25.3424,25.6666,2857130.0],["2011-05-04",25.522,25.6965,25.4172,25.6716,1633015.0],["2011-05-05",25.5818,25.5868,25.2477,25.3574,1138575.0],["2011-05-06",25.7714,25.7763,25.3923,25.517,885480.0],["2011-05-09",25.4671,25.5818,25.2975,25.532,1219885.0],["2011-05-10",25.6167,26.0158,25.5818,25.931,1317645.0],["2011-05-11",25.8861,26.0357,25.7714,25.906,1979875.0],["2011-05-12",25.8611,26.2003,25.8362,26.1604,856575.0],["2011-05-13",26.1604,26.2951,26.0008,26.2053,1116603.0],["2011-05-16",26.0806,26.325,25.921,25.9609,994638.0],["2011-05-17",25.9509,26.1504,25.7863,25.9958,1122243.0],["2011-05-18",26.0058,26.0058,25.6567,25.7764,1270645.0],["2011-05-19",25.8312,25.916,25.7464,25.8911,929543.0],["2011-05-20",25.8362,26.0158,25.7165,25.8861,1037995.0],["2011-05-23",25.6716,25.8811,25.6417,25.6716,1123065.0],["2011-05-24",25.6666,25.8462,25.6167,25.6916,983710.0],["2011-05-25",25.5818,25.6118,25.3374,25.497,1217770.0],["2011-05-26",25.4272,25.4921,25.2427,25.4571,987705.0],["2011-05-27",25.5669,25.6317,25.3973,25.497,620048.0],["2011-05-31",25.7265,25.7763,25.517,25.7464,1611748.0],["2011-06-01",25.6467,25.7265,25.3624,25.3624,888653.0],["2011-06-02",25.3723,25.3773,25.0382,25.2925,1003685.0],["2011-06-03",24.9384,25.2078,24.8885,25.0681,630505.0],["2011-06-06",25.0581,25.0581,24.8337,24.9384,599133.0],["2011-06-07",24.9783,25.1429,24.9135,24.9185,803348.0],["2011-06-08",24.8536,24.9833,24.6441,24.8287,1279105.0],["2011-06-09",24.7988,24.8586,24.6092,24.7239,1154908.0],["2011-06-10",24.6691,24.7589,24.5943,24.6092,1062905.0],["2011-06-13",24.6292,24.8886,24.5394,24.7738,871850.0],["2011-06-14",24.9135,25.0132,24.7788,24.8387,1264065.0],["2011-06-15",24.719,24.9135,24.5643,24.6491,1284393.0],["2011-06-16",24.7037,24.7743,24.5573,24.744,1500240.0],["2011-06-17",24.8753,24.9762,24.7743,24.8551,1443018.0],["2011-06-20",24.7642,24.9005,24.5724,24.8601,999925.0],["2011-06-21",24.9409,25.2286,24.8349,25.0822,1266298.0],["2011-06-22",24.956,25.0166,24.8097,24.845,918733.0],["2011-06-23",24.6279,24.6683,24.3957,24.5775,1134933.0],["2011-06-24",24.6481,24.9106,24.6178,24.7541,1390848.0],["2011-06-27",24.7491,25.0166,24.7491,24.9762,808283.0],["2011-06-28",24.9964,25.2589,24.9611,25.1024,879370.0],["2011-06-29",25.1933,25.269,25.0974,25.2337,869500.0],["2011-06-30",25.2539,25.2942,25.1024,25.2488,651420.0],["2011-07-01",25.3043,25.6678,25.274,25.6425,863978.0],["2011-07-05",25.6425,25.7334,25.4961,25.5466,883835.0],["2011-07-06",25.4204,25.5921,25.3548,25.4911,741308.0],["2011-07-07",25.6829,25.6829,25.481,25.5618,657648.0],["2011-07-08",25.3397,25.476,25.2841,25.4255,663170.0],["2011-07-11",25.1781,25.2236,25.0368,25.0923,705823.0],["2011-07-12",25.0822,25.4204,25.057,25.2438,882308.0],["2011-07-13",25.37,25.4154,25.0873,25.1277,880545.0],["2011-07-14",25.1832,25.3245,25.1024,25.168,1377570.0],["2011-07-15",25.3245,25.4255,25.1024,25.4053,1533258.0],["2011-07-18",25.3952,25.3952,24.9712,25.1327,1067018.0],["2011-07-19",25.168,25.2892,24.956,25.264,944348.0],["2011-07-20",25.2791,25.5416,25.2084,25.5012,877490.0],["2011-07-21",25.6223,26.1624,25.5315,26.0867,1375220.0],["2011-07-22",25.9353,26.0615,25.8142,25.8596,755173.0],["2011-07-25",25.6526,25.9656,25.6173,25.8848,682793.0],["2011-07-26",25.9202,25.9202,25.7031,25.7839,639905.0],["2011-07-27",25.7485,25.7839,25.5315,25.5971,882778.0],["2011-07-28",25.8747,26.0665,25.4457,25.6829,1322228.0],["2011-07-29",25.5012,25.5719,25.1024,25.1579,1382153.0],["2011-08-01",25.3901,25.4356,24.7743,24.9005,1468750.0],["2011-08-02",24.7945,24.8349,24.4311,24.4311,1325635.0],["2011-08-03",24.426,24.4967,24.1131,24.4715,1502238.0],["2011-08-04",24.2443,24.421,23.7698,23.7698,2060245.0],["2011-08-05",23.9869,24.0979,23.3206,23.79,2870760.0],["2011-08-08",23.3256,23.6234,22.1343,22.2252,2650918.0],["2011-08-09",22.3716,23.1591,21.8164,23.1389,4811390.0],["2011-08-10",22.7502,23.3811,22.6442,22.8007,2942788.0],["2011-08-11",22.8713,24.1787,22.7906,23.9213,2358225.0],["2011-08-12",24.0222,24.1534,23.573,23.6992,1814788.0],["2011-08-15",23.8405,24.4462,23.8203,24.4109,1623380.0],["2011-08-16",24.209,24.4109,24.0474,24.3453,1510933.0],["2011-08-17",24.4462,24.7693,24.3806,24.4513,1273465.0],["2011-08-18",24.0575,24.2494,23.8455,24.108,2242253.0],["2011-08-19",23.9162,24.209,23.8152,23.9818,1818665.0],["2011-08-22",24.2796,24.3453,23.7951,23.8556,1776835.0],["2011-08-23",23.9415,24.7037,23.8102,24.7037,2609675.0],["2011-08-24",24.7339,25.2387,24.6279,25.2034,1732538.0],["2011-08-25",25.2589,25.264,24.6835,24.9157,1858028.0],["2011-08-26",24.7642,25.062,24.2695,24.9207,1392610.0],["2011-08-29",25.1933,25.38,25.0772,25.37,819563.0],["2011-08-30",25.3043,25.4558,25.1832,25.3195,1828300.0],["2011-08-31",25.3851,25.6375,25.3245,25.5214,1196855.0],["2011-09-01",25.6021,25.6476,25.1983,25.2286,1267355.0],["2011-09-02",25.0469,25.2286,24.8803,25.057,1180875.0],["2011-09-06",24.5219,24.7037,24.2544,24.6683,1391083.0],["2011-09-07",24.8803,25.0166,24.7491,24.9914,1141630.0],["2011-09-08",24.9359,25.2589,24.8753,24.9359,2097140.0],["2011-09-09",24.7491,24.7895,24.3099,24.4664,2194078.0],["2011-09-12",24.315,24.8349,24.2595,24.8299,4955210.0],["2011-09-13",24.9106,25.0318,24.6532,25.0065,1610808.0],["2011-09-14",25.0822,25.2993,24.8097,25.0469,1672613.0],["2011-09-15",25.2144,25.5874,24.9999,25.5874,2598748.0],["2011-09-16",25.6282,25.9909,25.6282,25.8274,1710095.0],["2011-09-19",25.4443,25.807,25.4443,25.7151,1296965.0],["2011-09-20",25.8479,26.563,25.807,26.0471,1688593.0],["2011-09-21",26.0062,26.0062,25.286,25.286,1633838.0],["2011-09-22",24.6423,24.959,24.4278,24.5861,2060128.0],["2011-09-23",24.5504,24.8875,24.5504,24.7598,1735240.0],["2011-09-26",25.0101,25.1225,24.719,25.0919,2340718.0],["2011-09-27",25.2502,25.5209,25.1123,25.2196,1435380.0],["2011-09-28",25.2042,25.3881,24.7598,24.8058,1408825.0],["2011-09-29",25.1378,25.3575,24.9335,25.2604,1162898.0],["2011-09-30",25.0765,25.4239,25.0357,25.0408,1398368.0],["2011-10-03",25.0408,25.3422,24.5504,24.5504,1618445.0],["2011-10-04",24.3665,24.9079,24.0242,24.8824,3525000.0],["2011-10-05",24.8824,25.005,24.5146,24.9795,1609045.0],["2011-10-06",24.9284,25.4801,24.8415,25.4597,1222588.0],["2011-10-07",25.5925,25.7151,25.3524,25.4954,1654870.0],["2011-10-10",25.8274,26.0624,25.7048,26.0624,934008.0],["2011-10-11",25.8734,25.9603,25.6333,25.8172,1109788.0],["2011-10-12",25.9245,25.9296,25.5516,25.5771,1206608.0],["2011-10-13",25.5107,25.7304,25.3115,25.7048,1346550.0],["2011-10-14",25.9603,25.9756,25.7202,25.8377,1093338.0],["2011-10-17",25.8121,25.9909,25.7661,25.7917,1413643.0],["2011-10-18",25.853,26.1288,25.5312,25.9654,1289210.0],["2011-10-19",25.996,26.3638,25.9194,26.0113,996635.0],["2011-10-20",26.0777,26.3229,26.0318,26.2157,1719495.0],["2011-10-21",26.4813,26.563,26.2668,26.5068,1268765.0],["2011-10-24",26.5375,26.6499,26.3127,26.5477,1127530.0],["2011-10-25",26.4507,26.4558,26.0726,26.1186,957273.0],["2011-10-26",26.2157,26.2923,25.8939,26.0522,1222235.0],["2011-10-27",26.8746,26.8798,26.42,26.6499,1338208.0],["2011-10-28",26.6805,26.7674,26.3945,26.7163,1261010.0],["2011-10-31",26.5579,26.9819,26.4507,26.6192,1735358.0],["2011-11-01",26.0369,26.3945,25.8428,25.899,1435263.0],["2011-11-02",26.3127,26.7623,26.3127,26.5068,1608340.0],["2011-11-03",26.5988,26.844,26.4047,26.6601,2411335.0],["2011-11-04",26.6345,26.8951,26.3332,26.6243,1585545.0],["2011-11-07",26.5273,26.6294,26.2923,26.5579,1149033.0],["2011-11-08",26.6856,26.7418,26.4149,26.7112,1433618.0],["2011-11-09",26.3281,26.3332,25.9449,25.996,1926295.0],["2011-11-10",26.2055,26.3025,25.9245,26.1442,1225760.0],["2011-11-11",26.3842,26.6958,26.374,26.6958,968318.0],["2011-11-14",26.6397,26.6397,26.3229,26.3842,1020018.0],["2011-11-15",26.4047,26.752,26.2974,26.6805,1105323.0],["2011-11-16",26.4864,26.5835,26.1952,26.2055,1303075.0],["2011-11-17",26.1952,26.3178,25.7661,26.0113,1119775.0],["2011-11-18",26.0777,26.2463,25.9449,26.1595,832605.0],["2011-11-21",25.899,25.9858,25.6231,25.8785,1425863.0],["2011-11-22",25.8121,25.8428,25.4699,25.5618,1107555.0],["2011-11-23",25.4086,25.4086,25.0612,25.1991,1148915.0],["2011-11-25",25.1787,25.475,25.1736,25.2502,472938.0],["2011-11-28",25.6946,25.9143,25.5414,25.6742,908745.0],["2011-11-29",25.7866,26.1339,25.7355,26.0216,672923.0],["2011-11-30",26.6141,26.9104,26.5273,26.8951,1320113.0],["2011-12-01",26.89,27.0739,26.7316,26.8849,814863.0],["2011-12-02",27.0023,27.0483,26.3587,26.4047,1356185.0],["2011-12-05",26.6754,26.8491,26.4915,26.7214,1243503.0],["2011-12-06",26.7929,27.0585,26.7265,26.8695,1297788.0],["2011-12-07",26.7878,26.844,26.5273,26.7112,1243385.0],["2011-12-08",26.6652,26.6652,26.231,26.2872,1321523.0],["2011-12-09",26.3791,26.7265,26.3791,26.655,1219415.0],["2011-12-12",26.563,26.6652,26.2668,26.5273,4265485.0],["2011-12-13",26.6397,26.8695,26.4609,26.5579,1211425.0],["2011-12-14",26.5681,26.701,26.3127,26.42,1572855.0],["2011-12-15",26.6928,26.7497,26.5223,26.6153,1615625.0],["2011-12-16",26.698,26.8788,26.512,26.5791,1678605.0],["2011-12-19",26.8943,27.0494,26.8013,26.9874,2005490.0],["2011-12-20",27.1837,27.7366,27.1734,27.6901,1431385.0],["2011-12-21",27.7262,28.0982,27.7262,28.0311,1123418.0],["2011-12-22",28.0621,28.0931,27.8864,28.0104,914503.0],["2011-12-23",28.1344,28.4134,28.1034,28.2636,642255.0],["2011-12-27",28.2636,28.4961,28.1499,28.4445,515590.0],["2011-12-28",28.4961,28.5271,28.1861,28.2326,667048.0],["2011-12-29",28.3204,28.4703,28.2688,28.4289,739545.0],["2011-12-30",28.5323,28.5633,28.1344,28.1344,1059263.0],["2012-01-03",28.3876,28.4393,27.7572,27.8347,1269588.0],["2012-01-04",27.8399,27.9639,27.6436,27.6952,956215.0],["2012-01-05",27.6797,27.9897,27.5195,27.8967,1105440.0],["2012-01-06",27.9019,27.9122,27.5919,27.6539,810398.0],["2012-01-09",27.7366,27.7624,27.5299,27.6539,640963.0],["2012-01-10",27.9071,27.9536,27.6952,27.7779,1018138.0],["2012-01-11",27.7417,27.8244,27.6177,27.6849,738370.0],["2012-01-12",27.7004,27.8244,27.6229,27.6849,662583.0],["2012-01-13",27.5712,27.6745,27.3749,27.6332,818623.0],["2012-01-17",27.8451,27.9432,27.5867,27.6797,874553.0],["2012-01-18",27.7004,27.7004,27.4524,27.6591,774443.0],["2012-01-19",27.6384,27.6694,27.2767,27.38,888653.0],["2012-01-20",27.4214,27.7107,27.3852,27.7107,899463.0],["2012-01-23",27.7004,27.8244,27.4214,27.5247,1028125.0],["2012-01-24",27.4265,27.5299,27.2664,27.3645,650128.0],["2012-01-25",27.2922,27.9536,27.1062,27.9329,1083703.0],["2012-01-26",27.9536,28.1551,27.8399,28.0776,1021780.0],["2012-01-27",28.0311,28.0311,27.5609,27.6952,1128000.0],["2012-01-30",27.5609,27.628,27.3697,27.4679,886538.0],["2012-01-31",27.6074,27.6849,27.4059,27.4937,971725.0],["2012-02-01",27.597,27.7004,27.5144,27.6177,840008.0],["2012-02-02",27.6487,27.7572,27.535,27.6694,508775.0],["2012-02-03",27.8606,27.9742,27.6332,27.7521,769978.0],["2012-02-06",27.6022,27.6746,27.4059,27.473,684790.0],["2012-02-07",27.4679,28.1448,27.4162,28.0983,1510463.0],["2012-02-08",28.0931,28.1913,27.9587,28.1706,763163.0],["2012-02-09",28.1603,28.1758,27.8967,28.0363,631680.0],["2012-02-10",27.9277,28.0259,27.8037,27.8761,709583.0],["2012-02-13",27.9794,28.0414,27.6952,27.7572,947050.0],["2012-02-14",27.7521,27.8089,27.411,27.5867,1213893.0],["2012-02-15",27.5971,27.6694,27.2612,27.4937,1523388.0],["2012-02-16",27.6384,28.0466,27.6384,27.9019,1615390.0],["2012-02-17",27.9949,28.2119,27.9587,28.0569,1292148.0],["2012-02-21",28.0879,28.2068,27.9794,28.0776,996283.0],["2012-02-22",28.1499,28.2171,27.9587,28.0983,1283453.0],["2012-02-23",28.1344,28.3928,28.0259,28.3204,1185458.0],["2012-02-24",28.3308,28.4496,28.2533,28.3411,787838.0],["2012-02-27",28.2326,28.2739,28.0156,28.0673,1986220.0],["2012-02-28",28.1861,28.2533,27.9742,28.1034,964910.0],["2012-02-29",28.0724,28.1293,27.7314,27.8967,1153498.0],["2012-03-01",27.9536,28.2016,27.8606,28.1138,1074185.0],["2012-03-02",28.0879,28.1654,27.9484,28.0827,785840.0],["2012-03-05",28.0052,28.1448,27.7624,28.0879,685965.0],["2012-03-06",27.9536,27.9949,27.7727,27.8347,1040815.0],["2012-03-07",27.8296,28.0672,27.6901,28.0517,1100623.0],["2012-03-08",28.1603,28.4444,28.0931,28.4341,3470833.0],["2012-03-09",28.4341,28.646,28.3308,28.615,3017635.0],["2012-03-12",28.6304,28.9301,28.6304,28.8733,2892733.0],["2012-03-13",28.9353,29.1885,28.8733,29.173,1497303.0],["2012-03-14",29.1782,29.204,28.5168,28.553,2068940.0],["2012-03-15",28.6825,28.6825,28.3012,28.578,1198030.0],["2012-03-16",28.5728,28.7817,28.4265,28.7451,1942628.0],["2012-03-19",28.7504,28.8235,28.5049,28.5519,1168420.0],["2012-03-20",28.4631,28.625,28.4161,28.5049,805463.0],["2012-03-21",28.5049,28.5832,28.3221,28.3221,947168.0],["2012-03-22",28.2333,28.3326,28.1341,28.296,1497185.0],["2012-03-23",28.3534,28.578,28.3326,28.5467,1636188.0],["2012-03-26",28.86,29.0011,28.8078,28.9541,2459628.0],["2012-03-27",28.9488,29.0481,28.8287,28.9018,1434323.0],["2012-03-28",28.9123,29.0115,28.4997,28.6302,1067605.0],["2012-03-29",28.5258,28.6981,28.3691,28.6511,1695525.0],["2012-03-30",28.7765,28.907,28.6407,28.7399,1437143.0],["2012-04-02",28.7504,29.0376,28.6825,28.8287,1533610.0],["2012-04-03",28.8757,28.9488,28.625,28.8392,1645588.0],["2012-04-04",28.6459,28.8914,28.6198,28.8235,1050920.0],["2012-04-05",28.7243,28.7399,28.5206,28.6094,737430.0],["2012-04-09",28.3691,28.5571,28.3378,28.4527,1154438.0],["2012-04-10",28.3639,28.3796,28.0558,28.1132,1517630.0],["2012-04-11",28.3273,28.3273,28.1393,28.2647,1240213.0],["2012-04-12",28.2542,28.5049,28.0453,28.4736,887713.0],["2012-04-13",28.3952,28.6407,28.3326,28.3326,1754628.0],["2012-04-16",28.4579,28.8026,28.4004,28.7295,1129763.0],["2012-04-17",28.8914,28.9488,28.578,28.9123,827435.0],["2012-04-18",28.7713,28.9018,28.6773,28.7921,1015318.0],["2012-04-19",28.7974,28.7974,28.4788,28.578,1179935.0],["2012-04-20",28.672,29.0637,28.5885,28.9645,1473215.0],["2012-04-23",28.7921,28.8914,28.672,28.8653,1047043.0],["2012-04-24",28.9279,29.257,28.907,29.2361,1010618.0],["2012-04-25",29.3719,29.4711,29.1682,29.3719,986060.0],["2012-04-26",29.351,29.5599,29.1734,29.5233,1056795.0],["2012-04-27",29.5076,29.586,29.163,29.4554,978893.0],["2012-04-30",29.4554,29.6539,29.3614,29.445,1242328.0],["2012-05-01",29.5024,29.7688,29.2935,29.6643,1030710.0],["2012-05-02",29.5912,29.5912,29.3196,29.4084,869500.0],["2012-05-03",29.3249,29.6278,29.2726,29.3249,781375.0],["2012-05-04",29.1995,29.4763,29.0846,29.1212,1183813.0],["2012-05-07",29.0951,29.1734,28.9227,28.9749,1013085.0],["2012-05-08",28.8444,29.1891,28.813,29.0846,1086875.0],["2012-05-09",28.8444,29.116,28.8235,29.0272,1360650.0],["2012-05-10",29.1838,29.4972,29.1368,29.4241,949283.0],["2012-05-11",29.351,29.5808,29.2726,29.4241,525225.0],["2012-05-14",29.1682,29.4711,29.1525,29.3927,977013.0],["2012-05-15",29.5076,29.539,29.0272,29.1629,1375220.0],["2012-05-16",29.1891,29.2726,29.0533,29.1891,644605.0],["2012-05-17",29.2465,29.2465,28.7451,28.7608,1129410.0],["2012-05-18",28.8444,29.0063,28.6981,28.7556,1082998.0],["2012-05-21",28.7922,29.1212,28.7243,29.1055,923668.0],["2012-05-22",29.1786,29.4241,29.0898,29.3249,908745.0],["2012-05-23",29.2308,29.4189,29.0167,29.1943,1035175.0],["2012-05-24",29.2152,29.4867,29.1786,29.4815,866093.0],["2012-05-25",29.4815,29.6643,29.4659,29.539,626745.0],["2012-05-29",29.6904,29.6904,29.4502,29.6852,455313.0],["2012-05-30",29.5651,29.727,29.3301,29.3771,619460.0],["2012-05-31",29.3666,29.9672,29.3353,29.68,1579905.0],["2012-06-01",29.398,29.6382,29.351,29.4345,706058.0],["2012-06-04",29.4293,29.6748,29.3405,29.6643,1010030.0],["2012-06-05",29.5651,30.0299,29.4763,29.8471,818035.0],["2012-06-06",29.962,30.1657,29.8105,30.1657,788073.0],["2012-06-07",30.291,30.3067,30.0508,30.0769,2874050.0],["2012-06-08",29.9672,30.3224,29.9672,30.2858,2916233.0],["2012-06-11",30.432,30.6566,30.338,30.3641,2869233.0],["2012-06-12",30.5104,30.6305,30.3067,30.6253,1022250.0],["2012-06-13",30.5469,30.8081,30.4529,30.6932,1206020.0],["2012-06-14",30.7036,31.1005,30.6462,31.0588,1281808.0],["2012-06-15",31.252,31.4661,31.1684,31.3826,1803038.0],["2012-06-18",31.4184,31.6558,31.2813,31.6136,1029653.0],["2012-06-19",31.5872,31.7191,31.3235,31.3604,906630.0],["2012-06-20",31.4395,31.4395,31.0598,31.16,939413.0],["2012-06-21",31.2971,31.4817,30.8119,30.8435,977600.0],["2012-06-22",30.8963,30.9912,30.7855,30.8119,1013790.0],["2012-06-25",30.6273,30.738,30.5007,30.6695,638378.0],["2012-06-26",30.7433,30.833,30.5482,30.68,734610.0],["2012-06-27",30.8013,31.0387,30.7539,30.9332,738488.0],["2012-06-28",30.7486,31.1442,30.6959,31.1283,766218.0],["2012-06-29",31.5345,31.5661,31.0914,31.2918,1035410.0],["2012-07-02",31.0018,31.6294,31.0018,31.3182,1574618.0],["2012-07-03",31.3077,31.4237,31.2549,31.4079,438980.0],["2012-07-05",31.2971,31.5134,31.218,31.218,841653.0],["2012-07-06",31.0598,31.3024,31.0017,31.2444,636850.0],["2012-07-09",31.2127,31.2813,30.9068,31.102,784430.0],["2012-07-10",31.1178,31.2602,31.0492,31.1125,576103.0],["2012-07-11",31.1336,31.2602,30.9912,31.1653,838480.0],["2012-07-12",31.1336,31.3393,31.0281,31.2391,564588.0],["2012-07-13",31.3235,31.7454,31.2549,31.6399,845648.0],["2012-07-16",31.6399,31.9353,31.5608,31.7718,1006270.0],["2012-07-17",31.8509,32.0566,31.7296,31.9617,896995.0],["2012-07-18",31.9458,32.1041,31.9195,32.0988,522875.0],["2012-07-19",32.1041,32.1621,31.7138,32.0038,914973.0],["2012-07-20",31.9142,32.3045,31.8773,32.1884,826613.0],["2012-07-23",31.6716,32.0302,31.6663,31.7349,824380.0],["2012-07-24",31.6452,31.7243,31.1705,31.3129,1289328.0],["2012-07-25",31.4026,31.5714,31.1547,31.2918,695953.0],["2012-07-26",31.6769,31.9353,31.5503,31.7085,1170888.0],["2012-07-27",32.3572,32.7422,32.1093,32.2517,1375455.0],["2012-07-30",32.2517,32.8161,32.2517,32.5207,990408.0],["2012-07-31",32.5366,32.679,32.3414,32.3678,1266063.0],["2012-08-01",32.3994,32.9954,32.2517,32.2781,1051155.0],["2012-08-02",32.0619,32.3783,31.8667,32.141,929778.0],["2012-08-03",32.5471,32.5893,32.2359,32.5155,935300.0],["2012-08-06",32.6209,32.8003,32.3572,32.41,698068.0],["2012-08-07",32.5524,32.5682,32.0566,32.0671,853873.0],["2012-08-08",32.0619,32.1093,31.8404,32.0144,617698.0],["2012-08-09",32.0039,32.0091,31.6769,31.7612,602658.0],["2012-08-10",31.7507,31.9564,31.661,31.9142,703355.0],["2012-08-13",31.8403,31.8773,31.6927,31.756,696188.0],["2012-08-14",31.8192,31.9616,31.5819,31.6505,832253.0],["2012-08-15",31.6452,31.8087,31.5134,31.7718,815450.0],["2012-08-16",31.8245,31.872,31.6452,31.8509,901813.0],["2012-08-17",31.8509,31.9406,31.7612,31.9247,984533.0],["2012-08-20",31.8931,31.93,31.7243,31.8825,652243.0],["2012-08-21",31.9617,31.9669,31.5661,31.5714,759168.0],["2012-08-22",31.5186,31.6505,31.3604,31.3762,521583.0],["2012-08-23",31.3393,31.3551,30.833,30.8699,896995.0],["2012-08-24",30.8277,31.0281,30.775,30.9807,1193683.0],["2012-08-27",30.9807,31.1653,30.9437,31.1072,556245.0],["2012-08-28",31.1336,31.16,30.949,31.102,499140.0],["2012-08-29",31.065,31.1494,30.949,31.0439,491033.0],["2012-08-30",30.9701,31.007,30.8119,30.8963,466005.0],["2012-08-31",30.9807,30.9965,30.7064,30.8013,2268220.0],["2012-09-04",30.9068,31.3551,30.8119,31.3393,2718950.0],["2012-09-05",31.3129,31.4184,31.1283,31.1705,795358.0],["2012-09-06",31.334,31.5134,31.2707,31.4817,506660.0],["2012-09-07",31.4817,31.5397,31.3077,31.3762,518058.0],["2012-09-10",31.4764,31.4764,31.3498,31.3709,417948.0],["2012-09-11",31.4395,31.5661,31.3551,31.4395,872908.0],["2012-09-12",31.4712,31.4712,31.1811,31.2444,1180758.0],["2012-09-13",31.2763,31.6015,31.2177,31.5908,892178.0],["2012-09-14",31.5375,31.7241,31.239,31.3456,901578.0],["2012-09-17",31.3296,31.4576,31.0791,31.1911,848233.0],["2012-09-18",31.1911,31.2284,30.9459,31.1591,1102150.0],["2012-09-19",31.1591,31.2977,31.1111,31.2124,757758.0],["2012-09-20",31.1484,31.3989,31.1005,31.3296,691605.0],["2012-09-21",31.4043,31.4043,31.1964,31.3456,1267003.0],["2012-09-24",31.335,31.7667,31.2923,31.7401,605830.0],["2012-09-25",31.772,32.0279,31.6281,31.8253,935300.0],["2012-09-26",31.9,32.4596,31.8733,31.9799,904515.0],["2012-09-27",32.0385,32.0385,31.6708,31.852,1135638.0],["2012-09-28",31.8147,32.0279,31.6228,31.9479,1220590.0],["2012-10-01",31.9426,32.0652,31.6974,31.7187,619225.0],["2012-10-02",31.788,31.9692,31.7187,31.8733,573165.0],["2012-10-03",31.9373,32.1131,31.8786,32.1025,823440.0],["2012-10-04",32.2091,32.4916,32.1505,32.2891,417478.0],["2012-10-05",32.3797,32.5556,32.2837,32.337,555893.0],["2012-10-08",32.321,32.4543,32.1931,32.3423,274833.0],["2012-10-09",32.2784,32.449,32.2304,32.3637,273305.0],["2012-10-10",32.417,32.5182,32.1931,32.2944,743658.0],["2012-10-11",32.465,32.5289,32.2624,32.385,885950.0],["2012-10-12",32.4809,32.4809,32.1132,32.1824,526048.0],["2012-10-15",32.2464,32.4116,32.0492,32.3956,623925.0],["2012-10-16",32.4649,32.6515,32.337,32.4809,529690.0],["2012-10-17",32.5449,32.8807,32.5449,32.8274,636850.0],["2012-10-18",32.8114,33.0032,32.7847,32.8807,675860.0],["2012-10-19",32.838,33.0299,32.6035,32.7314,663523.0],["2012-10-22",32.7368,32.854,32.5715,32.8061,682558.0],["2012-10-23",32.5982,32.6941,32.2091,32.3743,925900.0],["2012-10-24",32.5822,32.8647,32.4649,32.5236,880193.0],["2012-10-25",32.6302,32.8434,32.401,32.8327,727678.0],["2012-10-26",32.838,32.9553,32.6088,32.8647,787955.0],["2012-10-31",32.9393,33.3071,32.9393,33.0992,659763.0],["2012-11-01",33.1525,33.2165,32.7954,32.8434,771740.0],["2012-11-02",32.9553,33.0939,32.6302,32.6621,540265.0],["2012-11-05",32.5822,32.5875,32.1824,32.1878,886655.0],["2012-11-06",32.2571,32.6142,32.2358,32.385,807108.0],["2012-11-07",32.2144,32.2784,31.3936,31.6921,1047748.0],["2012-11-08",31.6868,32.0332,31.5429,31.6122,732613.0],["2012-11-09",31.4949,31.8307,31.4895,31.5482,643430.0],["2012-11-12",31.5269,31.5908,31.0898,31.2124,544143.0],["2012-11-13",31.0898,31.5855,31.0738,31.4203,1042460.0],["2012-11-14",31.4896,31.5535,31.2284,31.319,1111785.0],["2012-11-15",31.303,31.5588,31.0205,31.255,977600.0],["2012-11-16",31.2817,31.6281,31.0951,31.6068,1000395.0],["2012-11-19",31.7774,31.836,31.367,31.5428,916030.0],["2012-11-20",31.5588,31.6494,31.2657,31.6015,793478.0],["2012-11-21",31.6548,31.6601,31.1538,31.4576,895115.0],["2012-11-23",31.4682,31.5322,31.2017,31.3829,393625.0],["2012-11-26",31.3243,31.8413,31.303,31.5908,694895.0],["2012-11-27",31.5908,31.836,31.5162,31.5855,602658.0],["2012-11-28",31.5855,31.82,31.4523,31.7561,604773.0],["2012-11-29",31.8147,31.9266,31.6335,31.9213,615935.0],["2012-11-30",32.2198,32.3477,31.9319,32.2891,1063610.0],["2012-12-03",32.2517,32.3797,31.8946,32.2891,811690.0],["2012-12-04",32.305,32.5022,32.2198,32.2411,980655.0],["2012-12-05",32.2624,32.9926,32.2464,32.8167,1067253.0],["2012-12-06",32.8753,32.9446,32.5395,32.6195,863860.0],["2012-12-07",32.5982,32.7581,32.4596,32.5396,1147153.0],["2012-12-10",32.4916,32.6621,32.3956,32.5929,1026598.0],["2012-12-11",32.6355,32.7528,32.5396,32.6675,835660.0],["2012-12-12",32.6675,33.0459,32.5875,32.8061,1112020.0],["2012-12-13",32.7208,32.7687,32.3797,32.4809,773855.0],["2012-12-14",32.4436,32.6088,32.2624,32.2731,1068780.0],["2012-12-17",32.4131,32.9677,32.3377,32.9624,1049628.0],["2012-12-18",32.9624,33.1455,32.8116,33.0162,979128.0],["2012-12-19",33.0701,33.0701,32.7577,32.7954,463420.0],["2012-12-20",32.8331,32.9947,32.72,32.9462,629213.0],["2012-12-21",32.6662,33.0,32.4346,32.9193,2215580.0],["2012-12-24",32.8708,32.9085,32.6231,32.8223,225130.0],["2012-12-26",32.8547,32.93,32.4185,32.4615,512418.0],["2012-12-27",32.4131,32.58,31.9876,32.3538,689960.0],["2012-12-28",32.2515,32.4561,31.9769,31.993,1134463.0],["2012-12-31",31.8853,32.3538,31.6969,32.3377,1076770.0],["2013-01-02",32.7577,33.1077,32.5746,33.1077,778320.0],["2013-01-03",33.0916,33.2585,32.9516,33.0808,644018.0],["2013-01-04",33.0808,33.2639,32.9785,33.1939,683615.0],["2013-01-07",33.0539,33.1455,32.7739,32.8223,481515.0],["2013-01-08",32.8008,32.9516,32.6662,32.6931,856458.0],["2013-01-09",32.7093,32.7362,32.4885,32.7362,795828.0],["2013-01-10",32.93,33.1077,32.7469,33.0701,734258.0],["2013-01-11",33.0485,33.1508,32.9677,33.097,410428.0],["2013-01-14",33.0485,33.167,32.9624,33.0162,404435.0],["2013-01-15",32.9785,33.0377,32.7739,33.027,643195.0],["2013-01-16",32.9462,33.1185,32.8008,32.8547,460130.0],["2013-01-17",32.9408,33.1508,32.8816,33.0,490093.0],["2013-01-18",33.07,33.3393,32.957,33.3339,832253.0],["2013-01-22",33.3178,33.7378,33.2855,33.7378,584563.0],["2013-01-23",33.657,33.657,33.4147,33.5709,732730.0],["2013-01-24",33.6409,33.9155,33.5924,33.657,476110.0],["2013-01-25",33.727,33.8132,33.447,33.7917,453315.0],["2013-01-28",33.894,33.894,33.4524,33.6355,453550.0],["2013-01-29",33.6409,33.8509,33.5763,33.8455,732848.0],["2013-01-30",33.8455,34.1579,33.7647,34.1255,747653.0],["2013-01-31",34.0932,34.1848,33.9586,34.0932,742365.0],["2013-02-01",34.1902,34.4594,34.1201,34.4486,659528.0],["2013-02-04",34.3786,34.3786,34.2171,34.2709,477285.0],["2013-02-05",34.3786,34.6156,34.3355,34.3948,799940.0],["2013-02-06",34.3032,34.5133,34.1148,34.4863,656473.0],["2013-02-07",34.4002,34.6964,34.2709,34.551,631563.0],["2013-02-08",34.5994,34.6156,34.3463,34.6156,564705.0],["2013-02-11",34.5779,34.7448,34.5725,34.6802,306675.0],["2013-02-12",34.5887,34.7664,34.4217,34.7394,649305.0],["2013-02-13",34.7233,34.831,34.5994,34.6802,478695.0],["2013-02-14",34.594,34.7664,34.4056,34.6587,821325.0],["2013-02-15",34.6641,34.7825,34.5994,34.691,691253.0],["2013-02-19",34.7664,35.0787,34.7179,34.8687,1148210.0],["2013-02-20",34.7556,35.2026,34.594,34.9279,876433.0],["2013-02-21",34.9225,34.9548,34.7071,34.9118,901578.0],["2013-02-22",35.0195,35.348,34.9656,35.3372,722508.0],["2013-02-25",35.418,35.6388,35.1595,35.1864,2015830.0],["2013-02-26",35.251,35.4395,35.041,35.4287,1399073.0],["2013-02-27",35.4341,35.698,35.3803,35.6818,904633.0],["2013-02-28",35.7034,36.0857,35.6387,35.9726,1390260.0],["2013-03-01",35.8972,35.9403,35.5849,35.7734,1547358.0],["2013-03-04",35.7411,36.3227,35.7411,36.1234,1147388.0],["2013-03-05",36.2257,36.5004,36.1934,36.3604,1252903.0],["2013-03-06",36.4573,36.4573,35.8703,35.978,1149033.0],["2013-03-07",35.9834,36.215,35.8003,35.8057,809105.0],["2013-03-08",35.8703,35.9511,35.5849,35.8919,2411453.0],["2013-03-11",35.8542,35.9942,35.8219,35.9457,3111400.0],["2013-03-12",35.8865,35.9188,35.7142,35.8973,4196395.0],["2013-03-13",35.9403,36.0803,35.8219,36.0211,548138.0],["2013-03-14",36.07,36.2331,35.9722,36.0972,797590.0],["2013-03-15",35.9559,36.2113,35.8852,36.07,1364293.0],["2013-03-18",35.8743,36.07,35.8037,35.9287,724035.0],["2013-03-19",36.0157,36.157,35.733,35.8852,915090.0],["2013-03-20",36.0646,36.244,36.0374,36.1298,737313.0],["2013-03-21",36.0265,36.1461,35.9124,35.9831,650128.0],["2013-03-22",36.0211,36.2168,35.9504,36.0265,539090.0],["2013-03-25",36.2113,36.3907,35.7765,35.907,845413.0],["2013-03-26",36.0755,36.3201,36.0646,36.3201,680560.0],["2013-03-27",36.1298,36.4288,36.0265,36.4125,935183.0],["2013-03-28",36.4016,37.168,36.3472,37.1463,1458528.0],["2013-04-01",37.1463,37.3093,37.0321,37.1734,695953.0],["2013-04-02",37.2223,37.4615,37.0919,37.2495,929660.0],["2013-04-03",37.2767,37.4561,37.081,37.1952,757875.0],["2013-04-04",37.2332,37.4561,37.2115,37.418,544378.0],["2013-04-05",37.1952,37.4398,37.1408,37.4126,659645.0],["2013-04-08",37.3637,37.7605,37.2658,37.7496,598780.0],["2013-04-09",37.7387,37.7768,37.2549,37.2767,1129293.0],["2013-04-10",37.3256,37.6517,37.3256,37.6354,924843.0],["2013-04-11",37.6735,37.8366,37.5213,37.8039,756818.0],["2013-04-12",37.7387,38.2768,37.7387,38.2388,900873.0],["2013-04-15",38.1409,38.516,38.0757,38.2605,1915955.0],["2013-04-16",38.3203,38.8095,38.0214,38.7878,1704220.0],["2013-04-17",38.6247,39.152,38.5214,39.1085,2041798.0],["2013-04-18",39.0976,39.3965,38.9454,39.1628,1656398.0],["2013-04-19",39.1846,39.4346,39.0704,39.277,1681895.0],["2013-04-22",39.277,39.7064,39.1139,39.6248,1047865.0],["2013-04-23",39.7336,39.8531,39.3259,39.5542,1343378.0],["2013-04-24",39.6357,39.7662,39.4455,39.5053,1320465.0],["2013-04-25",39.6574,39.7281,39.1846,39.2715,2190083.0],["2013-04-26",39.3096,39.6575,38.6573,39.277,2004903.0],["2013-04-29",39.5161,39.8097,39.1465,39.2389,2185735.0],["2013-04-30",39.2824,39.7172,39.1737,39.614,1797633.0],["2013-05-01",39.6031,39.7933,39.3041,39.3748,1453945.0],["2013-05-02",39.3476,39.527,39.2009,39.3422,907453.0],["2013-05-03",39.4781,39.6792,39.2987,39.4618,1155613.0],["2013-05-06",39.4183,39.5161,38.8421,38.8421,721450.0],["2013-05-07",39.0813,39.2715,38.9454,39.1248,1538898.0],["2013-05-08",39.0541,39.2498,38.8313,38.9345,1353365.0],["2013-05-09",38.9345,39.0433,38.0649,38.1627,1052565.0],["2013-05-10",38.1627,38.2225,37.7333,38.2116,1536548.0],["2013-05-13",38.0431,38.1409,37.8148,37.9833,1052095.0],["2013-05-14",37.9942,38.5106,37.8909,38.4182,1111315.0],["2013-05-15",38.4127,38.9671,38.2225,38.8041,1038230.0],["2013-05-16",38.7225,38.7334,38.4779,38.6084,1035410.0],["2013-05-17",38.6138,39.0106,38.5649,39.0106,1307893.0],["2013-05-20",38.9508,39.065,38.7552,38.8856,863038.0],["2013-05-21",38.978,39.065,38.5812,38.8693,928368.0],["2013-05-22",38.7878,39.2335,37.9725,38.2116,1465460.0],["2013-05-23",37.9887,37.9887,37.1625,37.6572,1312005.0],["2013-05-24",37.4778,37.5648,36.9723,37.1082,898053.0],["2013-05-28",37.2441,37.4887,36.581,36.7929,1487550.0],["2013-05-29",36.5755,36.5755,35.5754,36.0157,2058600.0],["2013-05-30",36.1461,37.0375,36.1461,36.6625,2134388.0],["2013-05-31",36.5538,37.0049,36.195,36.2059,985943.0],["2013-06-03",36.195,36.5701,35.7548,36.3146,900285.0],["2013-06-04",36.2548,36.4451,35.8961,36.1407,970550.0],["2013-06-05",36.0483,36.1352,35.6732,35.8635,696893.0],["2013-06-06",35.9124,36.3092,35.82,36.2983,780318.0],["2013-06-07",36.407,36.7223,36.1842,36.6951,3691615.0],["2013-06-10",36.7114,36.7495,36.4125,36.4831,3770223.0],["2013-06-11",36.2657,36.6299,36.1896,36.4179,3411848.0],["2013-06-12",36.5864,36.7386,35.9939,36.0646,721920.0],["2013-06-13",36.2265,36.8469,35.9026,36.803,1059380.0],["2013-06-14",36.759,36.9676,36.5889,36.7096,829550.0],["2013-06-17",36.9402,37.1982,36.6328,36.8084,856105.0],["2013-06-18",36.8139,37.1049,36.6328,37.1049,639318.0],["2013-06-19",37.0116,37.1762,36.254,36.2759,1400835.0],["2013-06-20",36.0399,36.0783,35.0517,35.1341,1686478.0],["2013-06-21",35.3537,35.6995,34.7937,35.5019,1950853.0],["2013-06-24",35.2329,35.6172,34.9584,35.3043,1311418.0],["2013-06-25",35.4635,35.9356,35.178,35.8477,994520.0],["2013-06-26",36.0893,36.5834,36.0783,36.4461,1570270.0],["2013-06-27",36.5669,36.9292,36.5449,36.5943,888300.0],["2013-06-28",36.4351,36.8633,36.1881,36.7865,1260658.0],["2013-07-01",37.1104,37.1433,35.985,36.1332,927663.0],["2013-07-02",36.1332,36.4845,36.0783,36.2375,820150.0],["2013-07-03",36.0069,36.2924,35.9246,36.1771,506543.0],["2013-07-05",36.1881,36.2595,35.5239,36.1058,861628.0],["2013-07-08",36.221,36.6987,36.1277,36.4571,932833.0],["2013-07-09",36.6657,36.748,36.2814,36.6877,2172458.0],["2013-07-10",36.49,37.1104,36.4681,37.0939,1320230.0],["2013-07-11",37.4123,37.7582,37.3629,37.7362,864095.0],["2013-07-12",37.7252,37.8899,37.4123,37.8734,1006153.0],["2013-07-15",37.8076,38.3346,37.7636,38.3236,1404008.0],["2013-07-16",38.4114,38.4663,38.0601,38.1864,702533.0],["2013-07-17",38.373,38.4718,37.9723,38.2083,1003098.0],["2013-07-18",38.3071,38.7628,38.2083,38.7189,669398.0],["2013-07-19",38.8012,38.8506,38.5048,38.5761,672453.0],["2013-07-22",38.5761,38.8396,38.5047,38.6914,593023.0],["2013-07-23",38.7024,38.9384,38.642,38.889,925900.0],["2013-07-24",38.8781,38.9439,37.9668,38.2358,789953.0],["2013-07-25",38.1754,38.5816,38.0601,38.4389,884540.0],["2013-07-26",38.2522,38.5487,37.8734,38.5102,961855.0],["2013-07-29",38.3401,38.9824,38.2907,38.7573,1045280.0],["2013-07-30",38.9604,39.3008,38.8945,39.1031,1364293.0],["2013-07-31",38.9659,39.0867,38.5706,38.8122,1320700.0],["2013-08-01",39.0153,39.3227,38.9385,39.3008,905925.0],["2013-08-02",39.2953,39.3996,39.0263,39.3282,641785.0],["2013-08-05",39.191,39.191,38.8671,39.0043,763398.0],["2013-08-06",39.0043,39.0812,38.8122,38.8287,1624085.0],["2013-08-07",38.642,38.9769,38.5597,38.7738,775148.0],["2013-08-08",38.8451,39.1306,38.664,39.0153,626628.0],["2013-08-09",39.0153,39.0208,38.6146,38.8671,1176763.0],["2013-08-12",38.62,38.7024,38.4554,38.6749,701710.0],["2013-08-13",38.6749,38.7573,38.2577,38.384,916500.0],["2013-08-14",38.351,38.4334,37.9722,38.082,874905.0],["2013-08-15",37.8899,37.9283,37.4947,37.5825,996165.0],["2013-08-16",37.4947,37.5386,36.8853,37.1049,987235.0],["2013-08-19",36.9731,37.2915,36.6383,36.8688,936945.0],["2013-08-20",36.8578,37.3409,36.6767,37.1049,863508.0],["2013-08-21",36.9786,37.028,36.49,36.6602,1169948.0],["2013-08-22",36.7151,36.9018,36.5669,36.7426,496438.0],["2013-08-23",36.7645,37.061,36.6273,36.9896,684673.0],["2013-08-26",36.9676,37.1433,36.6932,36.803,833428.0],["2013-08-27",36.49,37.0555,36.49,36.8908,1009325.0],["2013-08-28",36.9402,37.1159,36.7535,36.9457,1073480.0],["2013-08-29",36.9347,37.028,36.6328,36.792,829903.0],["2013-08-30",36.7865,36.9731,36.5504,36.7096,786428.0],["2013-09-03",36.9347,37.1268,36.0509,36.1552,1003450.0],["2013-09-04",36.1497,36.1716,35.6995,36.0893,1271938.0],["2013-09-05",36.0893,36.232,35.6391,35.683,1312593.0],["2013-09-06",35.8422,36.2265,35.8093,35.9905,3384705.0],["2013-09-09",35.9905,36.3638,35.8313,36.2869,2900723.0],["2013-09-10",36.3638,36.6218,36.221,36.6218,3409615.0],["2013-09-11",36.6218,36.7261,36.0948,36.7041,1787880.0],["2013-09-12",36.8122,37.156,36.3687,36.4186,906983.0],["2013-09-13",36.5239,36.779,36.4297,36.4907,607005.0],["2013-09-16",36.9176,37.1671,36.4519,36.5406,1297905.0],["2013-09-17",36.6459,36.8455,36.5572,36.7125,865623.0],["2013-09-18",36.7901,37.9377,36.6071,37.8102,1229873.0],["2013-09-19",37.7547,38.0597,37.4775,37.6494,990643.0],["2013-09-20",37.6494,37.7547,37.1283,37.2447,1721023.0],["2013-09-23",37.217,37.7824,36.9619,37.4775,1636893.0],["2013-09-24",37.5274,37.6328,37.2059,37.2447,1738765.0],["2013-09-25",37.3001,37.411,36.7845,36.8954,1445133.0],["2013-09-26",36.973,37.1782,36.7624,36.901,893705.0],["2013-09-27",36.7014,36.9398,36.4796,36.6238,933773.0],["2013-09-30",36.402,36.6293,36.3299,36.5794,1122243.0],["2013-10-01",36.6792,36.8122,36.5295,36.6626,667400.0],["2013-10-02",36.5683,36.7845,36.3133,36.7679,1106615.0],["2013-10-03",36.6293,36.6293,36.025,36.1414,901460.0],["2013-10-04",36.1359,36.3244,36.025,36.0749,670455.0],["2013-10-07",35.8975,36.1248,35.7312,35.7755,1120363.0],["2013-10-08",35.8975,36.341,35.7977,36.0749,2245190.0],["2013-10-09",36.1858,36.7346,36.0194,36.3798,1455120.0],["2013-10-10",36.5905,36.8954,36.1192,36.8788,1028713.0],["2013-10-11",36.9009,37.1227,36.7845,37.0506,666695.0],["2013-10-14",36.851,36.973,36.3465,36.8621,1084525.0],["2013-10-15",36.8012,36.9342,36.4186,36.4297,1662508.0],["2013-10-16",36.5572,36.8067,36.4297,36.7346,1158315.0],["2013-10-17",36.6348,37.3334,36.4297,37.2669,1512108.0],["2013-10-18",37.3666,37.5441,37.1781,37.2613,1136225.0],["2013-10-21",37.2336,37.3556,36.9287,37.0562,860335.0],["2013-10-22",37.095,37.5053,37.0118,37.3777,1044575.0],["2013-10-23",37.3667,38.1927,37.2779,37.8434,2133683.0],["2013-10-24",37.849,37.8767,37.3112,37.4775,1380508.0],["2013-10-25",37.217,38.5143,36.912,38.4976,2134153.0],["2013-10-28",38.5641,38.9134,38.4145,38.6085,1829593.0],["2013-10-29",38.9245,38.93,38.4145,38.6917,1470043.0],["2013-10-30",38.7748,38.98,38.3812,38.4422,1270058.0],["2013-10-31",38.3923,38.5198,37.8046,38.3313,1384855.0],["2013-11-01",38.3978,38.6307,38.2426,38.4976,990173.0],["2013-11-04",38.6307,38.9023,38.359,38.8635,1778128.0],["2013-11-05",38.7804,39.1518,38.614,38.675,1760855.0],["2013-11-06",38.7249,39.0576,38.7249,38.9134,1300843.0],["2013-11-07",38.9855,39.1629,38.4366,38.4533,1693058.0],["2013-11-08",38.2426,38.4588,37.7048,38.4422,1757095.0],["2013-11-11",38.4976,38.6196,38.1761,38.3535,804758.0],["2013-11-12",38.1761,38.3535,37.6716,37.8601,1302723.0],["2013-11-13",37.5884,37.7991,37.3722,37.788,1773193.0],["2013-11-14",37.9598,38.481,37.9321,38.3368,829315.0],["2013-11-15",38.2537,38.5309,38.1262,38.5253,969023.0],["2013-11-18",38.6639,38.6917,38.3479,38.4588,822148.0],["2013-11-19",38.3978,38.4255,38.0929,38.1373,1095570.0],["2013-11-20",38.2537,38.3757,38.0097,38.1262,1731245.0],["2013-11-21",38.1982,38.4034,38.0375,38.2093,1130820.0],["2013-11-22",38.1428,38.3535,38.0264,38.1761,1225290.0],["2013-11-25",38.1761,38.2592,37.7492,37.7935,936005.0],["2013-11-26",37.7492,37.8545,37.1948,37.2502,1189453.0],["2013-11-27",37.289,37.3001,37.0285,37.1005,1035645.0],["2013-11-29",37.034,37.2003,36.9564,37.0007,530043.0],["2013-12-02",37.0673,37.1283,36.6182,37.0229,1029888.0],["2013-12-03",36.8843,37.1172,36.8012,37.0617,994873.0],["2013-12-04",36.8677,37.1116,36.6792,37.0506,959505.0],["2013-12-05",36.9841,37.0506,36.7513,36.8012,1118130.0],["2013-12-06",36.9453,37.5053,36.9398,37.4831,1192038.0],["2013-12-09",37.4443,37.472,37.0784,37.2669,1200498.0],["2013-12-10",37.2114,37.2225,36.9231,36.9398,1643120.0],["2013-12-11",36.9509,36.9564,36.402,36.5905,1924180.0],["2013-12-12",36.5933,37.0021,36.5149,36.5989,1268060.0],["2013-12-13",36.7053,36.8005,36.5261,36.5989,598075.0],["2013-12-16",36.6773,37.142,36.6325,36.9853,1082880.0],["2013-12-17",36.9293,36.9517,36.4197,36.5541,2235320.0],["2013-12-18",36.5373,37.114,36.1285,37.0412,1699050.0],["2013-12-19",36.9293,36.9461,36.3917,36.7333,1422338.0],["2013-12-20",36.7949,37.7524,36.7893,37.2988,2632353.0],["2013-12-23",37.422,37.5284,37.1588,37.2652,983005.0],["2013-12-24",37.2148,37.4276,36.9684,37.338,439450.0],["2013-12-26",37.2932,37.3324,36.9124,37.0468,727678.0],["2013-12-27",37.0244,37.2484,36.8957,37.1588,870440.0],["2013-12-30",37.114,37.3212,36.9461,37.1364,1018255.0],["2013-12-31",37.1365,37.2372,36.8901,37.1756,2235673.0],["2014-01-02",37.1813,37.2036,36.5205,36.5429,1662978.0],["2014-01-03",36.9741,36.9853,36.3077,36.4701,1505645.0],["2014-01-06",36.4813,36.6885,36.3749,36.5037,1254430.0],["2014-01-07",36.5093,36.8789,36.4645,36.8229,1292500.0],["2014-01-08",36.8173,36.8173,36.3525,36.4533,1524210.0],["2014-01-09",36.6157,36.8565,36.4981,36.7781,1333978.0],["2014-01-10",37.058,37.7076,36.9909,37.3324,1330218.0],["2014-01-13",37.226,37.3324,36.9125,36.9853,861863.0],["2014-01-14",37.0468,37.2092,36.8621,37.0524,681383.0],["2014-01-15",37.1756,37.1756,36.6605,36.7725,1128118.0],["2014-01-16",36.7837,36.9069,36.5765,36.9069,995460.0],["2014-01-17",36.9405,37.1085,36.7501,36.8733,990290.0],["2014-01-21",37.1252,37.3268,37.0301,37.2988,763633.0],["2014-01-22",37.282,37.4836,37.226,37.4444,988645.0],["2014-01-23",37.2988,37.394,37.058,37.2148,1217183.0],["2014-01-24",37.1196,37.3828,36.6605,36.6605,1860025.0],["2014-01-27",36.7277,37.1924,36.6717,36.9349,1975410.0],["2014-01-28",36.9909,37.17,36.9069,37.1644,1313650.0],["2014-01-29",37.0916,37.3212,36.9685,37.142,1314120.0],["2014-01-30",37.3212,37.7692,37.2988,37.674,806755.0],["2014-01-31",37.366,38.2676,37.3268,38.2004,1650405.0],["2014-02-03",38.206,38.6707,37.9764,38.0604,2455515.0],["2014-02-04",38.2172,38.2676,37.394,37.7748,2025113.0],["2014-02-05",37.6572,37.6796,37.422,37.5452,1308128.0],["2014-02-06",37.6292,37.8812,37.4444,37.842,1077945.0],["2014-02-07",37.9036,38.0716,37.786,38.0156,1249378.0],["2014-02-10",37.9036,38.2228,37.6628,38.206,1087463.0],["2014-02-11",38.1388,38.6987,38.1108,38.6931,1396135.0],["2014-02-12",38.6875,38.8275,38.5083,38.5811,1131525.0],["2014-02-13",38.4355,38.9955,38.3291,38.9563,1781888.0],["2014-02-14",38.9563,40.2386,38.7435,40.1658,2878398.0],["2014-02-18",40.3058,40.4682,40.1938,40.3842,1737825.0],["2014-02-19",40.3898,40.569,39.9474,40.0202,2074698.0],["2014-02-20",40.0762,40.6194,40.0762,40.5018,2141203.0],["2014-02-21",40.5354,40.849,40.4794,40.4794,1742173.0],["2014-02-24",40.6194,40.681,40.2218,40.2386,1303663.0],["2014-02-25",40.2834,40.5746,40.0874,40.2218,1025893.0],["2014-02-26",40.345,40.4346,39.9922,40.0426,879958.0],["2014-02-27",40.0202,40.3058,39.7571,39.8914,881838.0],["2014-02-28",40.0034,40.317,39.953,40.1826,983710.0],["2014-03-03",39.9866,40.205,39.6731,39.7011,948343.0],["2014-03-04",39.981,40.1042,39.8634,40.0202,770448.0],["2014-03-05",39.9866,40.0258,39.6003,39.7011,1059615.0],["2014-03-06",39.8802,39.9026,39.2363,39.3931,1039875.0],["2014-03-07",39.3315,39.4211,38.9619,39.3819,1059498.0],["2014-03-10",39.3707,39.5387,39.1411,39.4043,1106145.0],["2014-03-11",39.3707,39.4715,39.0235,39.1635,743540.0],["2014-03-12",39.1411,39.9026,39.0963,39.8522,2810365.0],["2014-03-13",39.9059,40.4541,39.7647,40.3468,1669558.0],["2014-03-14",40.3694,40.6915,40.1433,40.4937,1770960.0],["2014-03-17",40.5559,40.7254,40.3976,40.6802,1487668.0],["2014-03-18",40.7141,40.8158,40.4937,40.5785,678798.0],["2014-03-19",40.5502,40.7254,39.759,39.9285,1140455.0],["2014-03-20",39.8438,40.0303,39.4764,39.9964,1190510.0],["2014-03-21",40.2337,40.7198,40.2337,40.4202,1601760.0],["2014-03-24",40.5615,40.765,40.2846,40.6576,1361120.0],["2014-03-25",40.7141,40.9006,40.4993,40.7989,1079473.0],["2014-03-26",40.861,41.1719,40.7367,40.8497,1575440.0],["2014-03-27",40.8102,41.2341,40.618,41.2114,1041638.0],["2014-03-28",41.1662,41.5618,40.9628,41.364,1068545.0],["2014-03-31",41.7936,42.1666,41.624,41.9857,1507525.0],["2014-04-01",41.9518,42.144,41.7258,42.127,1533845.0],["2014-04-02",42.1214,42.1553,41.6749,42.0535,1173003.0],["2014-04-03",42.1722,42.3022,41.9405,42.1892,705118.0],["2014-04-04",42.2966,42.76,42.2005,42.24,847645.0],["2014-04-07",42.2513,42.5678,41.9801,41.9914,1475565.0],["2014-04-08",41.9123,42.6074,41.624,42.4831,1223058.0],["2014-04-09",42.5283,42.6357,42.0535,42.5339,2574073.0],["2014-04-10",42.5339,42.8278,42.3192,42.4831,1560518.0],["2014-04-11",42.3135,42.6639,42.1779,42.3079,1214363.0],["2014-04-14",42.5565,42.9295,42.2174,42.6809,1287095.0],["2014-04-15",42.7713,43.4382,42.6922,43.4269,1575910.0],["2014-04-16",43.5512,43.619,43.1104,43.619,1495305.0],["2014-04-17",43.4438,43.8338,43.246,43.3025,1658395.0],["2014-04-21",43.3026,43.4834,42.8222,43.0539,1020840.0],["2014-04-22",42.9861,43.3082,42.7826,43.2347,1432913.0],["2014-04-23",43.2347,43.7829,43.0765,43.4551,1399660.0],["2014-04-24",43.4778,43.6247,43.1047,43.6021,1281103.0],["2014-04-25",44.2238,44.4781,43.8564,44.2972,2070233.0],["2014-04-28",44.2803,44.4102,43.7999,44.0881,1454063.0],["2014-04-29",44.1616,44.3029,43.7547,43.896,1236688.0],["2014-04-30",43.9468,44.269,43.8338,44.1616,1479325.0],["2014-05-01",44.2463,44.3085,43.7603,44.1898,1146800.0],["2014-05-02",43.9864,44.0825,43.2517,43.5173,1528675.0],["2014-05-05",43.5117,44.0486,43.489,44.0429,1092280.0],["2014-05-06",43.9016,44.252,43.7547,43.9638,1187808.0],["2014-05-07",44.0316,44.8906,43.9581,44.8285,1354423.0],["2014-05-08",44.7833,44.902,43.8903,44.0655,1172415.0],["2014-05-09",43.9751,44.1898,43.246,43.3082,1175588.0],["2014-05-12",43.393,43.5173,42.7996,42.9408,995108.0],["2014-05-13",42.8787,43.3025,42.8674,43.0313,1351838.0],["2014-05-14",43.1047,43.5456,42.9126,43.0369,849408.0],["2014-05-15",43.116,43.2178,42.7769,42.8674,1023543.0],["2014-05-16",42.8787,43.2121,42.6696,43.2008,1081588.0],["2014-05-19",43.1273,43.1273,42.2005,42.2174,1117778.0],["2014-05-20",42.2626,42.5509,41.8162,42.0818,1094278.0],["2014-05-21",42.11,42.1948,41.8614,42.0253,712403.0],["2014-05-22",42.0309,42.5,42.0309,42.4718,579040.0],["2014-05-23",42.4604,42.5904,42.3078,42.3191,612058.0],["2014-05-27",42.5904,42.7996,42.4492,42.5452,964088.0],["2014-05-28",42.5904,42.8052,42.4887,42.5904,1070425.0],["2014-05-29",42.7826,42.8165,42.3587,42.5961,828728.0],["2014-05-30",42.6526,43.0482,42.5565,43.02,800175.0],["2014-06-02",42.9409,43.1952,42.8335,43.0539,638378.0],["2014-06-03",42.9522,43.2121,42.8165,43.0765,701710.0],["2014-06-04",43.0143,43.1556,42.8391,43.0765,777615.0],["2014-06-05",43.3026,43.4156,43.0087,43.2573,889945.0],["2014-06-06",43.2912,43.5512,43.0652,43.0878,718630.0],["2014-06-09",42.9126,43.0708,42.6244,42.6809,1169243.0],["2014-06-10",42.6187,42.6639,42.3418,42.4435,864330.0],["2014-06-11",42.3305,42.4661,41.9292,41.9405,1031415.0],["2014-06-12",42.0061,42.3197,41.4872,42.2969,1007445.0],["2014-06-13",42.2513,42.6162,42.0175,42.4622,751530.0],["2014-06-16",42.4451,43.175,42.3938,42.907,1118483.0],["2014-06-17",42.7302,42.907,42.5193,42.7473,738488.0],["2014-06-18",42.7188,43.8307,42.696,43.8136,1034235.0],["2014-06-19",43.9504,44.3154,43.8193,44.2868,1094983.0],["2014-06-20",44.4522,44.5035,44.2127,44.264,1173003.0],["2014-06-23",44.2526,44.4579,43.9276,44.1728,644605.0],["2014-06-24",44.093,44.4636,44.0759,44.3097,542263.0],["2014-06-25",44.1101,44.5776,44.1101,44.4978,966673.0],["2014-06-26",44.418,44.5035,44.0018,44.3268,1590245.0],["2014-06-27",44.2412,44.5206,44.0588,44.3268,1111668.0],["2014-06-30",44.361,44.5891,44.1728,44.4009,2258233.0],["2014-07-01",44.4522,44.532,43.9675,44.0131,1668618.0],["2014-07-02",43.8763,43.9618,42.9697,43.1522,1537135.0],["2014-07-03",42.9412,42.9526,42.6162,42.8272,1030475.0],["2014-07-07",42.8899,43.2605,42.8215,42.9925,1152793.0],["2014-07-08",42.9184,43.4373,42.8101,43.3175,788543.0],["2014-07-09",43.2833,43.4373,42.8272,43.0039,1136108.0],["2014-07-10",42.9583,43.5627,42.907,43.5399,1124475.0],["2014-07-11",43.4373,43.614,43.2434,43.2833,735785.0],["2014-07-14",43.3403,43.5,42.9868,42.9925,771153.0],["2014-07-15",43.0267,43.4373,42.9754,43.3689,1653343.0],["2014-07-16",43.4601,43.4772,42.9868,43.443,812278.0],["2014-07-17",43.2719,43.5627,43.1978,43.2434,1421280.0],["2014-07-18",43.4202,43.7737,43.1009,43.6596,897113.0],["2014-07-21",43.7224,43.7224,43.2206,43.289,1217535.0],["2014-07-22",43.4715,43.4715,43.175,43.3859,841300.0],["2014-07-23",43.4373,43.6653,43.2092,43.6596,1604463.0],["2014-07-24",43.671,44.0759,43.4943,44.0531,1738413.0],["2014-07-25",43.6882,43.882,43.118,43.3346,1229520.0],["2014-07-28",43.1807,44.0246,43.175,43.9219,936945.0],["2014-07-29",43.8763,44.1329,43.6197,43.7052,1929938.0],["2014-07-30",43.671,43.9105,42.8842,42.9925,1737943.0],["2014-07-31",42.9811,43.0381,42.046,42.0916,1301665.0],["2014-08-01",41.9662,42.582,41.8806,42.2684,990878.0],["2014-08-04",42.2969,42.3653,41.3047,41.9319,1636658.0],["2014-08-05",41.7495,41.9662,40.9854,41.1166,1305543.0],["2014-08-06",40.9284,41.3276,40.8258,41.0938,3353685.0],["2014-08-07",41.3447,41.9491,41.3447,41.664,1741820.0],["2014-08-08",41.8122,42.6333,41.5955,42.6048,1208723.0],["2014-08-11",42.6276,42.8557,42.4223,42.5535,695600.0],["2014-08-12",42.4223,42.6276,42.3311,42.4166,909803.0],["2014-08-13",42.5421,42.9013,42.4166,42.8386,728265.0],["2014-08-14",43.0039,43.3004,42.8899,43.289,775618.0],["2014-08-15",43.3346,43.6482,43.118,43.5399,1352308.0],["2014-08-18",43.6026,43.768,43.386,43.5057,1160900.0],["2014-08-19",43.5342,44.0702,43.4202,44.0417,727913.0],["2014-08-20",43.9903,44.1443,43.7224,44.1101,787250.0],["2014-08-21",44.0474,44.3724,43.9846,44.093,1156553.0],["2014-08-22",44.1215,44.2583,43.5855,43.8421,965028.0],["2014-08-25",43.9447,44.2241,43.8193,44.1614,928368.0],["2014-08-26",44.2469,44.3496,43.4943,43.5114,919438.0],["2014-08-27",43.6197,43.8934,43.5798,43.8649,927428.0],["2014-08-28",43.8421,44.4408,43.6768,44.4237,961033.0],["2014-08-29",44.4408,44.6233,44.3097,44.6176,972313.0],["2014-09-02",44.5491,44.6461,43.8877,44.1443,1032708.0],["2014-09-03",44.2184,44.4579,44.0987,44.3268,823440.0],["2014-09-04",44.3154,44.4066,44.0132,44.3325,700418.0],["2014-09-05",44.3553,44.9597,44.3553,44.9483,771035.0],["2014-09-08",44.9825,44.9825,44.5092,44.7316,778320.0],["2014-09-09",44.7316,44.7316,44.3895,44.4009,842123.0],["2014-09-10",44.3553,44.4522,43.8991,44.0873,909450.0],["2014-09-11",44.1908,44.5015,43.9665,44.4382,611235.0],["2014-09-12",44.2541,44.2944,43.3336,43.4774,1515280.0],["2014-09-15",43.6615,43.9204,43.581,43.7478,579158.0],["2014-09-16",43.7478,44.4382,43.6788,44.2426,685730.0],["2014-09-17",44.2656,44.4497,43.7939,44.0643,642255.0],["2014-09-18",44.0758,44.3347,43.3796,43.581,875493.0],["2014-09-19",43.7536,43.9665,43.6098,43.8974,1404125.0],["2014-09-22",43.8111,44.024,43.5062,43.6098,1108848.0],["2014-09-23",43.5235,43.7536,43.3854,43.6443,1099095.0],["2014-09-24",43.7478,43.7478,43.2818,43.5867,1012380.0],["2014-09-25",43.65,43.8341,43.3221,43.3681,1302488.0],["2014-09-26",43.4429,43.604,42.9309,43.4257,697833.0],["2014-09-29",43.2876,43.7421,43.1783,43.7018,789365.0],["2014-09-30",43.7593,44.1908,43.558,43.7709,1165718.0],["2014-10-01",43.8514,44.421,43.7709,43.8859,980773.0],["2014-10-02",43.8341,44.2714,43.7593,43.8802,1071835.0],["2014-10-03",43.9607,44.2771,43.6443,44.2254,1011323.0],["2014-10-06",44.2541,44.513,44.0067,44.2139,721450.0],["2014-10-07",44.1103,44.7029,44.0873,44.3117,991113.0],["2014-10-08",44.2714,45.5889,44.2714,45.5083,1992918.0],["2014-10-09",45.6176,46.1412,44.7604,44.8007,2310520.0],["2014-10-10",45.0366,45.6579,44.956,45.2955,1820075.0],["2014-10-13",45.2667,45.9571,45.1286,45.3933,1515750.0],["2014-10-14",45.6694,46.1412,45.3472,45.7442,2504160.0],["2014-10-15",45.773,46.17,43.9262,44.8179,1985985.0],["2014-10-16",44.4727,44.7144,43.9722,44.2311,3021865.0],["2014-10-17",44.3289,44.5418,43.5867,44.2886,3408793.0],["2014-10-20",44.3002,45.3012,44.3002,45.2437,1612805.0],["2014-10-21",45.5256,45.9398,45.3185,45.8823,1629373.0],["2014-10-22",46.0089,46.4749,45.7903,45.9456,1138693.0],["2014-10-23",46.2275,46.5151,45.9283,46.0261,1454885.0],["2014-10-24",46.0952,46.5784,45.9456,46.1412,1818665.0],["2014-10-27",46.0261,46.6878,46.0261,46.3771,1741585.0],["2014-10-28",46.3943,46.7223,46.0837,46.7165,1798573.0],["2014-10-29",46.285,46.6532,45.6407,46.0549,1681778.0],["2014-10-30",46.1527,47.1825,46.1009,47.171,1592595.0],["2014-10-31",47.3667,47.3667,46.8719,47.2688,1333625.0],["2014-11-03",47.3839,47.7463,47.3379,47.637,1137048.0],["2014-11-04",47.7176,48.0225,47.2746,47.4012,756230.0],["2014-11-05",47.7233,48.5691,47.4529,48.4195,2228270.0],["2014-11-06",48.2642,48.2642,47.2689,47.5623,2627300.0],["2014-11-07",47.5968,47.9477,47.4645,47.9305,999103.0],["2014-11-10",47.7809,48.2757,47.6543,48.2411,846588.0],["2014-11-11",48.1031,48.1376,47.4357,47.6313,1375103.0],["2014-11-12",47.2171,47.3149,46.3771,46.5439,1856500.0],["2014-11-13",46.6705,46.8776,45.8075,45.8996,1938868.0],["2014-11-14",45.9111,46.1527,45.7615,45.9513,1211073.0],["2014-11-17",45.7902,46.6762,45.7902,46.659,1198970.0],["2014-11-18",46.8258,47.1423,46.4116,46.8949,2110065.0],["2014-11-19",46.728,46.9179,46.4174,46.7223,1328573.0],["2014-11-20",46.6705,46.7453,46.2678,46.3943,1120715.0],["2014-11-21",46.7453,46.8661,45.9111,46.4001,1433970.0],["2014-11-24",46.4806,46.6245,46.2678,46.3311,1278518.0],["2014-11-25",46.3943,46.3943,45.9628,46.2505,737078.0],["2014-11-26",46.3886,46.5785,46.1987,46.4116,796298.0],["2014-11-28",46.6475,47.2631,46.4404,46.8661,650950.0],["2014-12-01",46.636,47.3724,46.4922,46.9121,1389908.0],["2014-12-02",46.7338,47.3954,46.4346,47.3321,1162075.0],["2014-12-03",47.2861,47.4875,46.9064,47.4357,1115663.0],["2014-12-04",47.4529,47.7003,47.1768,47.5508,1053858.0],["2014-12-05",47.2861,47.6083,46.9984,47.1768,835073.0],["2014-12-08",47.2573,47.9995,47.1595,47.5738,1566158.0],["2014-12-09",47.4415,48.0801,47.3552,47.9305,1292500.0],["2014-12-10",47.9592,48.454,47.1308,47.1653,1454768.0],["2014-12-11",47.4554,48.581,47.3451,48.0008,1042225.0],["2014-12-12",48.1226,48.639,47.4902,47.5134,1100153.0],["2014-12-15",47.6991,48.0182,46.9448,47.3103,1434793.0],["2014-12-16",47.3568,48.4301,47.0725,47.6179,1065373.0],["2014-12-17",47.7513,48.7318,47.7513,48.5926,1371813.0],["2014-12-18",48.6564,49.5964,48.4301,49.5964,972900.0],["2014-12-19",49.7472,50.1824,49.55,49.753,2200423.0],["2014-12-22",49.753,50.0373,49.4339,50.0315,849643.0],["2014-12-23",50.2114,50.397,50.0199,50.136,822618.0],["2014-12-24",50.1766,51.1455,50.1766,51.0237,537210.0],["2014-12-26",51.0585,51.8882,51.0585,51.8244,1035293.0],["2014-12-29",51.7489,52.6657,51.6851,52.3234,1269353.0],["2014-12-30",52.1087,52.1203,50.9541,51.0411,840008.0],["2014-12-31",51.2732,51.3486,50.0431,50.1127,1286273.0],["2015-01-02",50.3796,50.6175,49.8865,50.4841,1025423.0],["2015-01-05",50.4261,50.6407,49.7936,49.9909,1293910.0],["2015-01-06",50.1592,50.9541,49.8749,49.9155,1450185.0],["2015-01-07",50.078,50.6988,49.7182,50.5073,1096158.0],["2015-01-08",50.6813,51.0005,50.5189,50.7394,800410.0],["2015-01-09",50.7452,50.8264,50.0663,50.3622,793008.0],["2015-01-12",50.5885,50.7162,49.9097,50.3216,987470.0],["2015-01-13",50.7394,51.4763,50.2288,50.6059,756113.0],["2015-01-14",50.1533,51.2093,50.1417,51.1513,886655.0],["2015-01-15",51.424,51.7431,51.0759,51.6213,939413.0],["2015-01-16",51.5227,52.2479,51.3776,52.1957,779965.0],["2015-01-20",52.364,52.422,51.7199,52.2653,819445.0],["2015-01-21",52.0797,52.7875,51.6793,52.7237,785605.0],["2015-01-22",52.7875,53.0428,52.2363,52.6251,633795.0],["2015-01-23",52.7875,53.1821,52.6657,52.9384,521230.0],["2015-01-26",52.8107,52.8107,52.2073,52.7585,835073.0],["2015-01-27",52.6309,53.2053,52.5612,52.9732,639670.0],["2015-01-28",52.8919,53.536,52.1899,52.3524,821208.0],["2015-01-29",52.3524,53.2285,52.0739,53.1124,672688.0],["2015-01-30",52.9152,53.095,51.9636,52.0216,1039758.0],["2015-02-02",52.1377,52.6715,51.5981,52.4974,880193.0],["2015-02-03",52.335,52.6947,52.01,52.2363,1264300.0],["2015-02-04",52.1725,52.1899,51.2732,51.4182,1196385.0],["2015-02-05",51.7084,52.0217,51.2152,51.9695,1124123.0],["2015-02-06",51.8476,52.1493,49.2192,49.4629,1457940.0],["2015-02-09",49.3643,49.782,49.0394,49.2656,1258073.0],["2015-02-10",49.2656,50.3506,49.2656,50.3042,1140573.0],["2015-02-11",50.0315,50.0779,49.0335,49.1438,1112255.0],["2015-02-12",49.1438,49.2482,48.61,48.7318,1796458.0],["2015-02-13",49.0394,49.0394,46.7824,47.3219,2874403.0],["2015-02-17",47.2349,48.1226,47.1479,47.525,2871818.0],["2015-02-18",47.6121,49.0278,47.5076,49.0278,2201598.0],["2015-02-19",49.3005,49.3005,48.2503,48.3895,1292500.0],["2015-02-20",48.4418,48.5694,47.5888,48.2735,1540895.0],["2015-02-23",48.3373,48.6912,48.2445,48.6796,1135755.0],["2015-02-24",48.5578,49.254,48.4476,48.8537,1233515.0],["2015-02-25",48.9175,48.9175,47.9544,48.0182,1117778.0],["2015-02-26",48.1343,48.2561,47.4844,47.554,1452418.0],["2015-02-27",47.6759,47.7049,47.3568,47.5947,1262303.0],["2015-03-02",47.525,47.583,46.3414,46.6721,1404830.0],["2015-03-03",46.5793,46.9622,46.3066,46.8346,1812673.0],["2015-03-04",46.7185,46.8578,46.5909,46.7533,1244560.0],["2015-03-05",46.939,47.2697,46.8172,47.0783,926723.0],["2015-03-06",46.5038,46.6373,45.2564,45.4943,1360298.0],["2015-03-09",45.5175,45.8598,45.268,45.5291,1309420.0],["2015-03-10",45.4189,46.1557,45.3434,45.709,1315883.0],["2015-03-11",45.7322,45.9294,45.3318,45.3434,987588.0],["2015-03-12",45.5776,46.1161,45.4722,45.923,1886463.0],["2015-03-13",45.8644,45.882,44.9805,45.4956,1671673.0],["2015-03-16",45.7766,46.5435,45.6478,46.2273,1467928.0],["2015-03-17",46.0693,46.3269,45.759,46.0225,1355363.0],["2015-03-18",46.0342,47.2576,45.8761,46.9474,2533418.0],["2015-03-19",46.7952,47.3103,46.5434,46.5844,1656750.0],["2015-03-20",46.8303,47.8196,46.7249,47.7493,2814948.0],["2015-03-23",47.6498,48.001,47.5913,47.644,997105.0],["2015-03-24",47.5327,47.8722,47.041,47.0527,906865.0],["2015-03-25",47.1523,47.3864,46.5435,46.561,1083468.0],["2015-03-26",46.6254,46.9825,46.2273,46.5083,1863198.0],["2015-03-27",46.4849,47.1464,46.3737,46.924,1518100.0],["2015-03-30",47.0293,47.4332,46.801,47.2576,781845.0],["2015-03-31",46.9942,47.6206,46.9181,47.2342,1416345.0],["2015-04-01",47.1932,47.6381,46.643,47.6381,913210.0],["2015-04-02",47.6205,48.2118,47.5152,48.0479,1786588.0],["2015-04-06",48.1942,49.3299,48.0947,48.8089,2185265.0],["2015-04-07",48.7562,48.8147,48.0362,48.0889,1409178.0],["2015-04-08",48.0128,48.2118,47.5562,47.8898,1152793.0],["2015-04-09",47.9132,47.9191,47.3454,47.644,1164073.0],["2015-04-10",47.8898,48.165,47.5679,47.843,907453.0],["2015-04-13",47.8488,47.9015,47.4157,47.4449,1182990.0],["2015-04-14",47.4566,47.7669,47.3747,47.6615,988410.0],["2015-04-15",47.6849,48.1591,47.6732,47.6966,1216830.0],["2015-04-16",47.5913,47.6147,46.8947,47.3805,1000983.0],["2015-04-17",47.0293,47.644,47.0293,47.2401,787955.0],["2015-04-20",47.3571,48.4869,47.3571,48.0186,1021663.0],["2015-04-21",48.1005,48.4166,47.3337,47.5152,788190.0],["2015-04-22",47.9367,48.0596,47.521,47.9542,971960.0],["2015-04-23",48.0186,48.5454,47.9483,48.481,1647233.0],["2015-04-24",47.9601,48.9728,47.2225,48.4752,1652403.0],["2015-04-27",48.6977,48.7737,47.562,47.6908,1448305.0],["2015-04-28",47.4859,47.9952,47.2635,47.9249,995343.0],["2015-04-29",47.5035,47.7025,47.1698,47.5854,1127060.0],["2015-04-30",47.4508,47.4508,46.3561,46.6137,1759680.0],["2015-05-01",46.7249,46.8947,46.3327,46.8771,1065490.0],["2015-05-04",46.9883,47.5854,46.8888,47.1874,763280.0],["2015-05-05",47.2166,47.2166,45.9991,46.0634,1150090.0],["2015-05-06",46.0576,46.2508,45.1854,45.6302,1733595.0],["2015-05-07",45.8059,46.2683,45.7883,45.8878,1124005.0],["2015-05-08",46.4205,46.7483,46.1571,46.3678,1433735.0],["2015-05-11",46.2566,46.8888,46.0693,46.1161,1014378.0],["2015-05-12",45.8059,46.081,45.4898,45.8117,1166775.0],["2015-05-13",45.9405,46.1981,44.9454,45.1854,1647585.0],["2015-05-14",45.4722,45.8761,45.361,45.7122,1192038.0],["2015-05-15",45.8586,46.3854,45.7883,46.3269,2155303.0],["2015-05-18",46.122,46.6898,46.122,46.6722,1047278.0],["2015-05-19",46.4498,46.7952,46.3034,46.5552,825673.0],["2015-05-20",46.5903,47.0,46.4556,46.6664,883718.0],["2015-05-21",46.6254,46.7659,46.2917,46.6313,664815.0],["2015-05-22",46.5434,46.7542,46.239,46.602,747535.0],["2015-05-26",46.5903,46.5903,46.122,46.3386,799235.0],["2015-05-27",46.4849,46.5434,46.2098,46.362,1379803.0],["2015-05-28",46.4322,46.6957,46.2332,46.5552,911330.0],["2015-05-29",46.5493,46.6781,46.2449,46.3795,1019313.0],["2015-06-01",46.4381,46.6664,46.28,46.3971,782785.0],["2015-06-02",46.1688,46.1864,45.2673,45.5659,1299080.0],["2015-06-03",45.4839,45.6478,44.559,44.881,1325870.0],["2015-06-04",44.6995,45.1385,44.6351,44.8868,1798338.0],["2015-06-05",44.4536,44.5122,43.798,43.8683,2160708.0],["2015-06-08",43.8683,43.9853,43.6166,43.6283,1323990.0],["2015-06-09",43.5814,43.8156,43.517,43.6224,1738648.0],["2015-06-10",43.88,44.079,43.6107,43.921,1717145.0],["2015-06-11",44.2282,44.4881,43.9859,44.1986,1532318.0],["2015-06-12",43.9623,44.1927,43.7555,43.7673,913093.0],["2015-06-15",43.7555,43.921,43.4483,43.5901,1075243.0],["2015-06-16",43.5015,43.8087,43.2652,43.7792,1116133.0],["2015-06-17",43.7673,44.3877,43.726,44.2991,1443253.0],["2015-06-18",44.3227,45.0671,44.3227,44.9312,1339970.0],["2015-06-19",44.9431,45.1439,44.6831,44.7186,2086448.0],["2015-06-22",44.8072,44.8958,44.3759,44.5413,710875.0],["2015-06-23",44.3995,44.4586,43.7378,43.9328,1052448.0],["2015-06-24",43.9446,44.1218,43.5724,43.6315,1105910.0],["2015-06-25",43.7201,43.8264,43.531,43.6551,1157493.0],["2015-06-26",43.5428,44.2932,43.3597,44.2873,2379845.0],["2015-06-29",44.3109,44.8131,44.0746,44.0982,1978935.0],["2015-06-30",44.2695,44.3109,43.9741,44.0982,1701283.0],["2015-07-01",44.1632,44.4645,44.0332,44.4527,1234808.0],["2015-07-02",44.6772,45.1439,44.5413,45.0317,1560048.0],["2015-07-06",44.949,45.2798,44.7953,45.1794,1566510.0],["2015-07-07",45.4452,46.615,45.2562,46.4142,2545873.0],["2015-07-08",46.2369,46.6032,45.9947,46.0597,1646410.0],["2015-07-09",46.1838,46.3551,45.3271,45.4098,1399073.0],["2015-07-10",45.912,46.3196,45.1971,45.7938,1141630.0],["2015-07-13",45.9711,46.0242,45.3448,45.6461,1156200.0],["2015-07-14",45.6402,45.9829,45.4571,45.5516,743070.0],["2015-07-15",45.5634,45.8293,45.2739,45.7879,916383.0],["2015-07-16",45.8943,46.4792,45.7761,46.4024,905338.0],["2015-07-17",46.2192,46.3728,45.7879,45.7938,1424805.0],["2015-07-20",45.7525,45.7525,45.2444,45.7348,1192625.0],["2015-07-21",45.7347,45.8234,45.1026,45.2916,951280.0],["2015-07-22",45.3507,45.7997,45.2621,45.5752,909333.0],["2015-07-23",45.4098,45.528,44.6595,45.0021,1108613.0],["2015-07-24",45.2207,46.107,45.2207,45.7052,2121933.0],["2015-07-27",45.6934,46.8514,45.6816,46.4851,1683893.0],["2015-07-28",46.4201,46.5442,46.1956,46.4496,1604345.0],["2015-07-29",46.3551,46.8987,46.0242,46.8573,1301900.0],["2015-07-30",46.6919,47.2354,46.6151,46.9991,1228228.0],["2015-07-31",47.2118,48.0153,47.2118,47.5367,1036115.0],["2015-08-03",47.5603,47.9385,47.2472,47.4776,954453.0],["2015-08-04",47.3063,47.4599,46.6564,46.7273,1201320.0],["2015-08-05",46.9105,47.0759,46.6269,46.7982,689020.0],["2015-08-06",46.8632,47.2354,46.3433,47.2,1171593.0],["2015-08-07",47.1822,48.2102,46.9282,47.9857,1708685.0],["2015-08-10",48.0153,48.1453,47.4895,47.6431,891120.0],["2015-08-11",47.7317,48.2989,47.4599,47.9503,1265945.0],["2015-08-12",47.8617,49.2205,47.6844,49.0492,2135093.0],["2015-08-13",48.8601,49.321,48.4761,49.1201,1253843.0],["2015-08-14",48.9606,49.5041,48.6711,49.4214,1042813.0],["2015-08-17",49.4687,49.8232,49.1615,49.6991,1005213.0],["2015-08-18",49.5691,49.6932,49.2028,49.3919,942585.0],["2015-08-19",49.2796,49.9413,49.1378,49.8527,1655575.0],["2015-08-20",49.5514,50.2899,49.2442,49.7877,1704690.0],["2015-08-21",49.4096,49.7523,49.126,49.126,2256823.0],["2015-08-24",48.4879,48.4879,46.5737,46.8041,2383605.0],["2015-08-25",47.1527,47.6135,45.2207,45.2326,1988805.0],["2015-08-26",45.6934,46.0833,44.9549,46.0065,1910785.0],["2015-08-27",46.2665,46.6682,45.8884,46.6564,1425040.0],["2015-08-28",46.6387,46.7509,45.9297,46.5737,1211425.0],["2015-08-31",46.4674,46.5028,45.6402,46.1188,1965540.0],["2015-09-01",45.6166,45.8175,44.7186,44.9726,1467575.0],["2015-09-02",45.4216,45.4512,44.5295,44.9076,1057383.0],["2015-09-03",45.203,45.4453,44.9372,45.1262,804758.0],["2015-09-04",44.6063,44.8426,44.0982,44.3168,988410.0],["2015-09-08",44.8367,45.2148,44.6417,45.0671,1011205.0],["2015-09-09",45.1262,45.3862,44.3345,44.3995,1182990.0],["2015-09-10",44.1573,44.8131,44.1573,44.3522,983710.0],["2015-09-11",44.2164,44.8722,44.0509,44.8662,877960.0],["2015-09-14",44.9371,45.2148,44.7126,44.8308,777850.0],["2015-09-15",44.9372,45.2503,44.4763,45.1971,1050333.0],["2015-09-16",45.0553,45.9356,45.0376,45.8647,1551235.0],["2015-09-17",45.9244,47.2842,45.7633,46.6103,1765790.0],["2015-09-18",46.2464,46.9204,46.1689,46.4015,1699873.0],["2015-09-21",46.491,46.7355,46.318,46.5089,906278.0],["2015-09-22",46.2763,46.5745,45.9661,46.0854,1231518.0],["2015-09-23",46.145,46.7892,45.8766,46.7176,1309420.0],["2015-09-24",46.5148,47.0337,46.4075,46.9741,1238685.0],["2015-09-25",47.1053,47.9462,46.7534,47.2782,1897508.0],["2015-09-28",47.2782,47.5645,46.9263,46.98,1602935.0],["2015-09-29",47.0695,47.2186,46.3657,46.658,2263638.0],["2015-09-30",46.992,47.994,46.8309,47.9343,1850155.0],["2015-10-01",48.0059,48.0894,46.7534,47.3379,1442430.0],["2015-10-02",47.8448,48.0715,47.1291,48.0715,1192508.0],["2015-10-05",48.3101,48.5009,47.7673,48.3816,968318.0],["2015-10-06",48.2683,48.4174,47.815,48.1431,1342320.0],["2015-10-07",48.2444,48.2981,47.7613,47.9283,996988.0],["2015-10-08",47.8329,48.6083,47.7136,48.5307,769625.0],["2015-10-09",48.4711,48.5427,48.1908,48.3936,976308.0],["2015-10-12",48.5188,48.984,48.4114,48.6679,832958.0],["2015-10-13",48.5307,49.0317,48.328,48.5188,1196033.0],["2015-10-14",48.6083,49.0675,48.3995,48.7633,852933.0],["2015-10-15",48.9661,49.8071,48.7037,49.658,1352308.0],["2015-10-16",49.8965,50.0874,49.5029,49.7116,951398.0],["2015-10-19",49.7653,49.9025,49.4075,49.8846,949048.0],["2015-10-20",49.5864,50.2186,49.5387,49.992,690548.0],["2015-10-21",50.2484,50.481,49.8607,49.9681,831078.0],["2015-10-22",50.0576,50.7196,49.9621,50.6182,1009678.0],["2015-10-23",50.2305,50.9104,49.491,49.6997,1135050.0],["2015-10-26",49.8428,49.9025,49.1033,49.8011,1133758.0],["2015-10-27",49.6401,49.8846,49.3299,49.7951,937063.0],["2015-10-28",49.7832,49.9919,48.5009,49.0079,1144920.0],["2015-10-29",48.7037,48.99,47.7852,48.3995,1067370.0],["2015-10-30",48.5367,48.9482,48.2981,48.6619,894528.0],["2015-11-02",48.6679,49.0675,48.3816,49.0019,980303.0],["2015-11-03",48.7753,49.2166,48.5904,49.1808,1000865.0],["2015-11-04",49.1808,49.6102,49.0556,49.3299,795358.0],["2015-11-05",49.2226,49.7892,49.1331,49.5029,1440315.0],["2015-11-06",48.7454,48.7931,47.2305,47.3498,2418385.0],["2015-11-09",47.1172,47.5765,46.9443,47.2961,1696700.0],["2015-11-10",47.3916,47.9582,47.2484,47.8329,1389673.0],["2015-11-11",47.9164,48.3279,47.815,48.31,1293205.0],["2015-11-12",48.1669,48.6321,47.5943,47.7315,1134228.0],["2015-11-13",47.8389,48.1908,47.314,47.4333,1079473.0],["2015-11-16",47.3498,48.3697,47.3319,48.3458,1315648.0],["2015-11-17",48.1908,48.5725,47.3081,47.4452,991113.0],["2015-11-18",47.2902,47.7315,46.6759,47.6421,1846513.0],["2015-11-19",47.9164,48.5367,47.7554,48.2683,1283218.0],["2015-11-20",48.483,48.8409,48.322,48.5367,1707158.0],["2015-11-23",48.5128,48.7096,47.9283,48.0297,763633.0],["2015-11-24",47.8031,47.9522,47.3319,47.8389,1083350.0],["2015-11-25",47.8389,47.8389,47.4035,47.6421,693368.0],["2015-11-27",47.6421,48.0834,47.4631,47.815,349680.0],["2015-11-30",47.827,48.3816,47.7971,48.0059,1536430.0],["2015-12-01",48.2743,48.3399,47.7136,48.1132,1370403.0],["2015-12-02",47.9522,48.0178,46.8846,46.9264,1586015.0],["2015-12-03",46.9383,47.0933,46.491,46.6818,1977408.0],["2015-12-04",46.9741,48.1908,46.8369,48.0297,1588718.0],["2015-12-07",47.9045,48.4293,47.7256,48.4174,1258895.0],["2015-12-08",48.3101,48.4413,47.7136,48.0834,1007445.0],["2015-12-09",47.9164,48.5188,47.5824,47.8389,1984928.0],["2015-12-10",47.7971,47.8747,46.8846,47.0695,1488373.0],["2015-12-11",46.8846,47.2663,46.6639,46.7176,1364528.0],["2015-12-14",46.7236,46.9502,46.1331,46.8011,1613628.0],["2015-12-15",46.9144,47.6242,46.9144,47.1888,909920.0],["2015-12-16",47.4095,48.3399,47.2484,48.2444,1242445.0],["2015-12-17",48.3287,48.5454,47.9616,48.1181,1358418.0],["2015-12-18",48.0699,48.1301,47.2454,47.4741,1888930.0],["2015-12-21",47.6426,47.9134,46.9324,47.3417,1275815.0],["2015-12-22",47.468,47.7268,46.9264,47.5944,1046455.0],["2015-12-23",47.7569,48.2264,47.7088,48.1542,786075.0],["2015-12-24",48.0398,48.2866,47.9676,48.0759,385283.0],["2015-12-28",48.0278,48.5634,47.9014,48.5454,892883.0],["2015-12-29",48.7319,49.2796,48.6236,49.0148,1031650.0],["2015-12-30",49.1051,49.3097,48.8884,49.075,1355363.0],["2015-12-31",49.0088,49.1532,47.7509,48.2625,1151383.0],["2016-01-04",47.8472,47.9495,47.1972,47.6306,1654753.0],["2016-01-05",47.5222,48.2084,46.9505,48.1181,1479443.0],["2016-01-06",47.769,48.1903,47.6245,47.9014,2465855.0],["2016-01-07",47.4139,47.8412,47.2394,47.3778,1670145.0],["2016-01-08",47.3778,47.6426,47.0949,47.1731,1858028.0],["2016-01-11",47.2995,47.769,47.2935,47.6366,2169638.0],["2016-01-12",48.0097,48.0097,47.2213,47.9074,1793285.0],["2016-01-13",48.4009,48.8583,48.1542,48.2986,2151190.0],["2016-01-14",48.2625,49.2435,48.0699,48.9426,1354305.0],["2016-01-15",48.3227,48.8704,48.0398,48.4731,1729248.0],["2016-01-19",48.9065,49.6107,48.6718,49.4903,2002553.0],["2016-01-20",49.1773,49.5866,47.8653,48.2625,2389245.0],["2016-01-21",48.2565,48.6055,47.3778,47.6968,1699520.0],["2016-01-22",48.112,49.0028,47.775,48.9486,1612923.0],["2016-01-25",48.9727,49.0088,48.4671,48.6055,1013203.0],["2016-01-26",48.8162,49.5144,48.6597,49.1713,1120715.0],["2016-01-27",48.9065,49.6769,48.7741,49.3519,1161135.0],["2016-01-28",49.3519,50.4954,49.1051,50.1042,905103.0],["2016-01-29",50.5556,51.2657,49.8394,51.1634,1795635.0],["2016-02-01",50.8625,51.663,50.7301,51.344,1279810.0],["2016-02-02",51.2477,51.9458,51.1454,51.8917,1475095.0],["2016-02-03",52.1625,52.8667,51.8195,52.4153,2087035.0],["2016-02-04",52.325,52.6982,52.0241,52.1264,1631253.0],["2016-02-05",51.8676,52.2768,51.1815,52.0301,2087388.0],["2016-02-08",52.2648,52.8486,51.3018,51.8917,2065650.0],["2016-02-09",51.7773,52.4333,51.6329,52.2708,1716323.0],["2016-02-10",51.5366,52.2287,50.4352,51.6329,2637170.0],["2016-02-11",51.7171,52.0301,50.5736,50.6037,1766143.0],["2016-02-12",50.3991,50.8625,49.9116,50.387,1180993.0],["2016-02-16",50.3389,50.9347,50.0921,50.8806,1590598.0],["2016-02-17",50.8866,51.0551,50.2968,50.688,1545243.0],["2016-02-18",50.7782,51.5727,50.5796,51.2417,1172533.0],["2016-02-19",51.1273,51.2838,50.6218,50.9889,1026363.0],["2016-02-22",51.1694,51.6088,50.9708,51.3921,940000.0],["2016-02-23",51.1394,51.7894,50.9889,51.6148,780200.0],["2016-02-24",51.5727,51.994,51.2778,51.7954,805698.0],["2016-02-25",51.9579,52.3852,51.7593,52.3431,668458.0],["2016-02-26",52.0361,52.1986,50.712,50.7301,1354540.0],["2016-02-29",50.6759,51.1634,50.5616,50.6278,1468868.0],["2016-03-01",50.9227,51.037,50.044,50.4532,1596590.0],["2016-03-02",50.2305,50.6458,49.2014,50.5917,1253843.0],["2016-03-03",50.706,50.706,49.713,50.5616,1390965.0],["2016-03-04",50.3028,51.2056,50.1162,51.0732,1079238.0],["2016-03-07",50.8745,51.8676,50.7903,51.8616,1478620.0],["2016-03-08",51.8917,52.7222,51.5968,52.5176,1750398.0],["2016-03-09",53.1616,53.312,52.7162,52.9208,1312475.0],["2016-03-10",52.7824,53.1555,52.4755,52.963,952808.0],["2016-03-11",53.2519,53.4625,52.8727,53.1134,1118365.0],["2016-03-14",53.0532,53.2819,52.7403,52.9991,709230.0],["2016-03-15",52.8125,53.3963,52.7764,53.1856,813688.0],["2016-03-16",52.9389,53.9982,52.5537,53.8537,1349723.0],["2016-03-17",54.0661,54.4362,53.5867,54.2845,1682718.0],["2016-03-18",54.412,54.4848,53.7748,53.9508,2419208.0],["2016-03-21",53.6959,54.1935,53.2287,53.9508,808165.0],["2016-03-22",53.884,54.1935,53.5564,53.6231,995108.0],["2016-03-23",53.6656,54.4362,53.3501,54.2421,1123418.0],["2016-03-24",53.9993,54.3816,53.8476,54.2845,868443.0],["2016-03-28",54.3088,54.6304,53.9508,54.1753,698773.0],["2016-03-29",54.1632,55.1644,53.969,55.1401,1047278.0],["2016-03-30",55.1765,55.219,54.7639,55.0491,798648.0],["2016-03-31",55.0491,55.1765,54.7275,55.0127,1277225.0],["2016-04-01",54.9884,55.3404,54.5758,55.2494,1305190.0],["2016-04-04",55.2494,55.3586,54.5151,55.0491,1103325.0],["2016-04-05",54.9156,55.0491,53.9569,54.0358,1525855.0],["2016-04-06",53.9629,54.151,53.6595,53.9993,928720.0],["2016-04-07",53.7991,54.1996,53.7263,53.8658,1173825.0],["2016-04-08",54.0054,54.4787,53.7323,54.0054,779730.0],["2016-04-11",54.054,54.4241,53.7384,53.7566,996400.0],["2016-04-12",53.969,54.145,53.7627,54.06,852580.0],["2016-04-13",54.2481,54.2845,53.3986,53.8173,974545.0],["2016-04-14",53.7445,53.9447,53.4593,53.5685,957155.0],["2016-04-15",53.7505,54.1814,53.4835,54.0782,955628.0],["2016-04-18",54.0721,54.1996,53.6959,54.151,884893.0],["2016-04-19",54.1632,54.3573,53.9993,54.3391,753880.0],["2016-04-20",54.3088,54.4908,52.7493,52.8282,821795.0],["2016-04-21",52.6704,52.7675,51.4386,51.6207,1356420.0],["2016-04-22",51.9119,52.3306,51.7056,52.0454,915090.0],["2016-04-25",51.9969,52.3549,51.8027,52.3488,986648.0],["2016-04-26",52.3003,52.8161,51.8634,52.2275,1017903.0],["2016-04-27",52.4641,53.4168,52.0818,53.0649,1109318.0],["2016-04-28",52.4702,53.4775,52.4034,53.4289,882778.0],["2016-04-29",53.1316,54.1996,52.7797,54.1025,1919480.0],["2016-05-02",54.06,54.9095,53.8719,54.6911,1625965.0],["2016-05-03",54.6365,54.9399,54.1814,54.4302,1050568.0],["2016-05-04",54.3149,55.7955,54.3149,55.3464,1282043.0],["2016-05-05",55.1887,56.02,55.043,55.2797,1120128.0],["2016-05-06",55.2676,55.2676,54.3452,54.6365,1572503.0],["2016-05-09",54.7518,54.9095,54.4969,54.8185,1353483.0],["2016-05-10",55.0006,55.0916,54.6426,54.7821,932715.0],["2016-05-11",54.861,55.1098,54.412,55.0309,898875.0],["2016-05-12",55.1037,55.5649,54.7578,55.4192,738018.0],["2016-05-13",55.395,55.4678,54.8367,55.1401,626275.0],["2016-05-16",55.043,55.2372,54.7093,55.1462,565175.0],["2016-05-17",54.9763,55.0734,53.8233,54.0782,927663.0],["2016-05-18",53.7141,54.418,52.9981,53.2287,1126708.0],["2016-05-19",53.0285,53.8112,52.6765,53.793,740015.0],["2016-05-20",53.9872,53.9872,53.4714,53.8173,908628.0],["2016-05-23",53.8234,53.878,53.2105,53.2469,561650.0],["2016-05-24",53.4593,54.2178,53.3986,54.1389,808165.0],["2016-05-25",54.0054,54.0661,53.617,53.8173,889593.0],["2016-05-26",53.8537,54.5515,53.6595,54.4423,710053.0],["2016-05-27",54.4969,54.7578,54.2724,54.7396,663288.0],["2016-05-31",54.6365,55.0794,54.509,55.0248,1325165.0],["2016-06-01",54.9763,55.304,54.8671,55.2918,820503.0],["2016-06-02",55.1644,55.2858,54.6243,55.2858,621340.0],["2016-06-03",55.8258,56.5965,55.7894,56.3295,753410.0],["2016-06-06",56.3295,56.5176,55.9108,56.1838,744833.0],["2016-06-07",56.3052,56.5904,56.1353,56.2506,642255.0],["2016-06-08",56.2566,56.7117,56.0503,56.6632,712873.0],["2016-06-09",56.6693,57.179,56.645,57.0698,1103913.0],["2016-06-10",57.0333,57.3064,56.7542,56.9848,787133.0],["2016-06-13",57.0394,57.2639,56.8634,56.9362,910860.0],["2016-06-14",56.9909,57.6644,56.6935,57.6341,1187573.0],["2016-06-15",57.6644,57.6644,56.7724,57.0394,981243.0],["2016-06-16",56.7397,57.5837,56.7397,57.4492,1080295.0],["2016-06-17",57.5287,57.7855,57.0761,57.7182,1493778.0],["2016-06-20",57.6632,57.7855,56.9293,57.4308,960563.0],["2016-06-21",57.4308,57.8589,57.0883,57.5042,721568.0],["2016-06-22",57.651,57.651,57.229,57.3329,795945.0],["2016-06-23",57.4308,57.5348,57.0455,57.5225,1018960.0],["2016-06-24",57.1495,59.0331,57.0883,58.4521,2188673.0],["2016-06-27",58.3176,59.2899,58.3176,59.0086,1737943.0],["2016-06-28",59.0086,59.2594,58.3481,59.1921,1501415.0],["2016-06-29",59.4061,59.6691,59.1615,59.3817,955863.0],["2016-06-30",59.4917,60.6231,59.3572,60.617,1682600.0],["2016-07-01",60.935,61.1552,60.0972,60.7148,1342908.0],["2016-07-05",60.776,61.3142,60.7087,61.2163,1220473.0],["2016-07-06",61.2408,61.4304,60.7515,61.1246,1220238.0],["2016-07-07",60.9656,61.1674,59.8954,60.0483,884070.0],["2016-07-08",59.8648,60.6476,59.3327,60.6292,989233.0],["2016-07-11",60.3907,60.5558,59.7241,60.5191,584445.0],["2016-07-12",60.0238,60.3418,59.5162,59.7364,837188.0],["2016-07-13",60.0421,60.2195,59.8526,59.9932,1133993.0],["2016-07-14",59.6202,59.9198,59.241,59.3755,1362178.0],["2016-07-15",59.4795,59.8097,59.3817,59.7241,1176528.0],["2016-07-18",59.8464,60.1767,59.8036,59.9198,653770.0],["2016-07-19",59.9687,60.1767,59.6813,59.9626,661173.0],["2016-07-20",59.9321,60.1094,59.5346,59.6446,502548.0],["2016-07-21",59.4734,60.2256,59.296,60.1522,851053.0],["2016-07-22",60.1094,60.9717,60.0421,60.7943,1123888.0],["2016-07-25",60.617,60.7882,60.2562,60.4335,1437143.0],["2016-07-26",60.6537,60.721,59.8587,59.9321,1475683.0],["2016-07-27",59.9504,59.9993,59.0576,59.4612,1507173.0],["2016-07-28",59.4856,59.7364,59.2899,59.3817,2156595.0],["2016-07-29",59.3327,59.7364,59.3327,59.6385,2914705.0],["2016-08-01",59.5529,60.0911,59.4734,60.0421,1982343.0],["2016-08-02",60.0421,60.2011,59.6997,60.0177,1648525.0],["2016-08-03",59.9443,60.0666,58.8557,59.1187,1047630.0],["2016-08-04",59.1187,59.718,59.0331,59.2716,690665.0],["2016-08-05",59.1248,59.1493,58.0424,58.1586,1294380.0],["2016-08-08",58.2442,58.6784,57.8589,58.1524,894293.0],["2016-08-09",58.2075,58.5683,57.9628,58.2808,671983.0],["2016-08-10",58.4643,58.5805,58.1341,58.446,685495.0],["2016-08-11",58.4888,58.6722,58.2625,58.6356,825908.0],["2016-08-12",58.8435,59.3021,58.8374,58.9413,830373.0],["2016-08-15",58.9413,59.0942,57.9262,57.9506,842005.0],["2016-08-16",57.7916,57.7916,57.07,57.2902,1586133.0],["2016-08-17",57.015,58.3481,56.6786,58.1402,2143435.0],["2016-08-18",58.0607,59.1248,58.0607,59.1248,2428843.0],["2016-08-19",58.8802,59.0392,57.6326,57.9139,1695995.0],["2016-08-22",58.0362,58.3481,57.8772,58.1708,523110.0],["2016-08-23",58.2197,58.446,57.8467,57.8589,686553.0],["2016-08-24",57.7488,58.079,57.3635,58.0546,867385.0],["2016-08-25",58.0546,58.3298,57.8895,58.1952,808048.0],["2016-08-26",58.2442,58.4888,56.5624,56.6236,1030358.0],["2016-08-29",56.8192,57.3085,56.8192,57.1923,997458.0],["2016-08-30",57.2657,57.4797,56.4646,56.5624,641668.0],["2016-08-31",56.6236,56.8988,56.4095,56.8131,1280163.0],["2016-09-01",56.7214,56.8193,56.2444,56.3912,1031533.0],["2016-09-02",56.4095,57.1128,56.275,56.9966,984533.0],["2016-09-06",57.2106,57.9751,57.1617,57.5837,960915.0],["2016-09-07",57.5164,57.8772,57.1495,57.8161,1181463.0],["2016-09-08",57.5287,57.9934,57.4002,57.7916,1118013.0],["2016-09-09",57.5409,57.5409,55.6206,55.6512,1308363.0],["2016-09-12",55.749,56.752,55.6023,56.6052,1403538.0],["2016-09-13",56.5012,56.5012,55.4127,55.8652,1202848.0],["2016-09-14",55.9631,56.5318,55.7674,56.4768,1844750.0],["2016-09-15",56.5014,57.0071,56.1869,56.9331,1137870.0],["2016-09-16",56.7851,57.7718,56.4706,57.6978,1778245.0],["2016-09-19",57.8459,58.259,57.7287,58.2159,1103443.0],["2016-09-20",58.4625,58.5859,57.8952,57.9013,874553.0],["2016-09-21",57.8397,59.1656,57.8397,59.1101,1459233.0],["2016-09-22",59.2828,59.5479,58.9251,59.3013,1046925.0],["2016-09-23",59.2889,59.9734,58.9436,59.7268,1334565.0],["2016-09-26",59.6774,59.9735,59.4431,59.5911,925783.0],["2016-09-27",59.8378,60.1893,58.555,58.629,2129453.0],["2016-09-28",58.8572,58.9065,57.9938,58.5119,1525855.0],["2016-09-29",58.2097,58.2097,57.3278,57.3833,3483993.0],["2016-09-30",57.6238,58.4934,57.6238,57.7657,3766698.0],["2016-10-03",57.63,57.704,56.6556,57.2538,2200305.0],["2016-10-04",57.1921,57.2168,55.9896,56.2486,3172618.0],["2016-10-05",56.4645,57.112,55.965,56.6248,3129730.0],["2016-10-06",56.3904,57.1181,56.0698,56.8715,2870995.0],["2016-10-07",57.2538,57.6238,56.6063,56.6186,2575365.0],["2016-10-10",56.7666,57.1058,56.6803,56.9517,1635013.0],["2016-10-11",56.8345,56.9146,56.3658,56.4891,1786823.0],["2016-10-12",56.4028,56.8591,56.2671,56.5816,1431620.0],["2016-10-13",56.6248,57.4265,56.5261,57.186,2324855.0],["2016-10-14",57.0318,57.2353,56.6865,56.7358,1344788.0],["2016-10-17",56.8961,57.1428,56.7173,56.9763,1471218.0],["2016-10-18",57.3031,57.4882,56.6125,57.2538,1456530.0],["2016-10-19",57.297,57.3957,56.8345,57.2045,971138.0],["2016-10-20",57.3525,57.8767,57.1737,57.4203,1388615.0],["2016-10-21",56.8345,57.4327,56.8345,57.1983,1124358.0],["2016-10-24",57.4203,57.6608,57.038,57.4388,1139515.0],["2016-10-25",57.2662,57.9815,57.2477,57.963,1354188.0],["2016-10-26",58.3022,58.3824,57.4018,57.9075,1415640.0],["2016-10-27",57.6177,57.9877,57.3957,57.778,1945330.0],["2016-10-28",57.7595,58.2282,57.593,57.9322,1231283.0],["2016-10-31",58.185,59.5356,58.074,59.2087,1753453.0],["2016-11-01",59.2025,59.2025,58.0617,58.148,1115310.0],["2016-11-02",58.1049,58.1049,57.0133,57.4635,1066783.0],["2016-11-03",57.223,57.7718,57.0071,57.519,830608.0],["2016-11-04",57.8767,58.407,57.3957,57.408,1256310.0],["2016-11-07",57.7287,58.7894,57.1983,58.7647,969493.0],["2016-11-08",58.8819,59.6836,58.6537,59.2951,1186045.0],["2016-11-09",58.4317,58.4317,56.8962,56.964,1616213.0],["2016-11-10",56.8591,56.8776,55.2927,56.2918,2064710.0],["2016-11-11",56.1561,57.0688,55.9403,56.1006,954923.0],["2016-11-14",55.9279,56.6063,55.5086,56.3534,1621500.0],["2016-11-15",56.6618,57.9198,56.6495,57.593,2050845.0],["2016-11-16",57.63,58.0247,56.3103,56.7111,1491193.0],["2016-11-17",56.4583,56.927,56.3473,56.5385,850113.0],["2016-11-18",56.5076,56.8715,56.0636,56.2548,1030710.0],["2016-11-21",56.4706,56.9208,56.335,56.9085,908745.0],["2016-11-22",57.371,58.1234,57.0442,57.8644,1871188.0],["2016-11-23",57.2415,57.889,57.0195,57.1428,878195.0],["2016-11-25",57.26,58.1172,57.26,57.9877,510890.0],["2016-11-28",58.2035,59.2272,58.0679,59.0792,1263948.0],["2016-11-29",58.7585,59.5232,58.7215,59.0792,899345.0],["2016-11-30",58.259,58.3947,57.3895,57.408,1480970.0],["2016-12-01",57.038,57.7595,56.853,57.7287,1842753.0],["2016-12-02",58.1912,58.8325,58.0,58.666,2170813.0],["2016-12-05",58.3824,58.6537,57.8212,58.6352,1761560.0],["2016-12-06",58.7339,59.1347,58.5427,58.7031,948578.0],["2016-12-07",58.8202,59.8563,58.8202,59.7576,1699638.0],["2016-12-08",59.3197,59.5726,58.6907,59.3197,1298375.0],["2016-12-09",59.3876,60.1893,59.2704,60.0968,1026010.0],["2016-12-12",59.8809,60.7443,59.5788,60.695,1214480.0],["2016-12-13",60.7381,61.1143,60.4976,60.9972,1095453.0],["2016-12-14",61.3548,61.62,59.5849,59.7638,1704338.0],["2016-12-15",59.7918,60.1836,59.232,60.1401,1268765.0],["2016-12-16",60.1152,61.2286,60.1152,61.0793,1704573.0],["2016-12-19",61.3156,61.384,60.7372,61.129,1256193.0],["2016-12-20",61.1228,61.5768,60.9238,61.3405,918498.0],["2016-12-21",61.2596,61.5768,61.0544,61.0855,699948.0],["2016-12-22",61.129,61.5146,60.7807,61.2721,652830.0],["2016-12-23",61.4711,61.7324,61.2099,61.4152,774443.0],["2016-12-27",61.3032,61.4649,60.9797,61.3591,456958.0],["2016-12-28",61.44,61.44,60.7994,60.9113,621105.0],["2016-12-29",61.0544,61.6142,60.874,61.5333,691723.0],["2016-12-30",61.6017,61.7572,61.0606,61.2721,671278.0],["2017-01-03",61.4151,61.4711,60.8429,61.0855,1422103.0],["2017-01-04",61.1664,61.608,60.9984,61.2472,1263595.0],["2017-01-05",61.3405,61.4462,60.7745,61.3281,1467693.0],["2017-01-06",61.1726,61.6702,61.0482,61.4898,1171005.0],["2017-01-09",61.2659,61.6204,60.7994,60.8802,1858145.0],["2017-01-10",60.9113,60.93,60.3889,60.6003,1220590.0],["2017-01-11",60.6003,61.2721,60.5319,61.2099,834368.0],["2017-01-12",61.2099,61.3467,60.8678,61.185,721215.0],["2017-01-13",61.1539,61.5458,60.8927,61.1415,810163.0],["2017-01-17",61.297,61.8816,61.2223,61.7013,680325.0],["2017-01-18",61.5831,61.863,61.4027,61.5085,919320.0],["2017-01-19",61.1725,61.3902,60.7869,61.0419,1474860.0],["2017-01-20",61.2472,61.6204,60.9735,61.2037,731673.0],["2017-01-23",61.3094,61.3716,60.9113,60.9735,519468.0],["2017-01-24",60.818,61.1166,60.6812,60.93,569053.0],["2017-01-25",60.6688,60.9611,60.3391,60.9176,1325988.0],["2017-01-26",60.9051,61.3591,60.7496,61.0917,703825.0],["2017-01-27",61.1726,61.3405,60.3267,60.3951,1159138.0],["2017-01-30",60.6066,60.675,60.0716,60.4262,984415.0],["2017-01-31",60.5692,61.4462,60.5008,61.3529,1496715.0],["2017-02-01",61.0793,61.3903,60.4448,60.9113,1642415.0],["2017-02-02",61.0482,61.807,60.7807,61.5458,1115310.0],["2017-02-03",61.6577,61.7572,61.2348,61.5831,1494365.0],["2017-02-06",61.5147,61.7324,60.8989,61.0233,1352660.0],["2017-02-07",61.2285,61.3716,60.9735,61.2037,1053035.0],["2017-02-08",61.3467,61.695,61.0855,61.4089,1423278.0],["2017-02-09",60.986,61.5644,60.2023,60.4635,2053548.0],["2017-02-10",60.2271,60.6874,60.0592,60.5568,1378745.0],["2017-02-13",60.5755,61.0233,60.4635,60.9984,955628.0],["2017-02-14",60.6998,61.2223,60.6998,61.0855,1609280.0],["2017-02-15",60.6252,61.0171,60.4262,60.93,1201203.0],["2017-02-16",60.93,61.5769,60.7123,61.3716,1287918.0],["2017-02-17",61.4338,61.4711,60.6998,61.0295,936710.0],["2017-02-21",61.0357,61.6764,60.7683,61.5458,846940.0],["2017-02-22",61.4463,61.8132,61.2223,61.7573,809928.0],["2017-02-23",61.8256,62.3419,61.695,62.2486,1210485.0],["2017-02-24",62.5534,63.1256,62.3979,62.8768,1192508.0],["2017-02-27",62.7773,62.7773,62.2984,62.572,558008.0],["2017-02-28",62.7338,63.1629,62.572,63.0572,1016610.0],["2017-03-01",62.5845,63.3247,61.9501,62.7711,1306953.0],["2017-03-02",62.7027,63.505,62.5472,63.1567,740485.0],["2017-03-03",63.2189,63.2189,62.4912,62.9017,1256310.0],["2017-03-06",62.796,63.4117,62.6094,63.2313,1083350.0],["2017-03-07",63.1754,63.3993,63.0323,63.1629,1205550.0],["2017-03-08",62.5969,62.7462,62.1491,62.2673,1039875.0],["2017-03-09",62.2672,62.7337,61.8567,62.0247,1223880.0],["2017-03-10",62.4477,62.628,62.1056,62.3606,1070660.0],["2017-03-13",62.3543,62.628,62.2175,62.5783,1049745.0],["2017-03-14",62.6529,62.7213,62.3046,62.5036,900285.0],["2017-03-15",62.7587,64.04,62.5036,63.7912,1187338.0],["2017-03-16",63.5999,63.5999,62.5966,62.8349,1161253.0],["2017-03-17",62.9917,63.6124,62.8537,63.2676,1982930.0],["2017-03-20",63.324,63.5246,62.7095,62.8475,788895.0],["2017-03-21",62.8161,63.8883,62.8161,63.625,1151030.0],["2017-03-22",63.951,64.3335,63.5936,63.882,893588.0],["2017-03-23",63.788,64.3272,63.556,63.7065,754468.0],["2017-03-24",63.8005,64.1705,63.625,64.0639,678915.0],["2017-03-27",64.3272,64.4965,63.6062,63.8883,899463.0],["2017-03-28",63.7817,64.1078,63.4808,63.7692,1012733.0],["2017-03-29",63.625,63.9824,63.2864,63.8194,992875.0],["2017-03-30",63.6814,63.8946,63.3114,63.4996,680678.0],["2017-03-31",63.4619,64.0952,63.4619,64.0263,1593065.0],["2017-04-03",63.9259,64.0137,63.3114,63.7441,1495893.0],["2017-04-04",63.8382,64.3774,63.5497,64.1078,878665.0],["2017-04-05",64.0514,64.7411,63.8821,64.6659,1299668.0],["2017-04-06",64.4464,64.7035,64.1893,64.5655,908040.0],["2017-04-07",64.6972,64.9731,64.4715,64.5655,928250.0],["2017-04-10",64.484,64.854,64.1642,64.7097,1068428.0],["2017-04-11",64.7098,64.8602,64.3022,64.6659,888418.0],["2017-04-12",64.7662,65.2678,64.4527,65.1863,1110493.0],["2017-04-13",65.1675,65.274,64.5153,64.9041,971255.0],["2017-04-17",64.9668,65.5311,64.9668,65.4872,1106850.0],["2017-04-18",65.4622,65.7381,65.2741,65.4747,773973.0],["2017-04-19",65.4935,65.5437,64.8414,65.111,624630.0],["2017-04-20",65.111,65.111,64.415,64.8602,1062788.0],["2017-04-21",64.8351,65.4684,64.8351,65.18,1926883.0],["2017-04-24",65.3054,65.5061,64.948,65.4935,1144215.0],["2017-04-25",65.2553,65.5437,65.0985,65.3869,1025658.0],["2017-04-26",65.2364,65.9387,65.2176,65.4872,1440080.0],["2017-04-27",65.6377,66.3463,65.4371,65.8823,1563690.0],["2017-04-28",65.8321,65.876,65.3807,65.5813,987235.0],["2017-05-01",65.6879,65.6879,64.9355,65.1737,564705.0],["2017-05-02",65.3054,65.5437,65.111,65.3744,752235.0],["2017-05-03",65.2678,65.4559,65.086,65.111,562003.0],["2017-05-04",65.0734,65.3869,64.7599,65.3305,1120128.0],["2017-05-05",65.4998,65.9324,65.3869,65.5499,791010.0],["2017-05-08",65.6879,65.6879,65.1048,65.5186,601130.0],["2017-05-09",65.5124,65.5249,65.0734,65.1926,663523.0],["2017-05-10",65.2051,65.6064,65.18,65.6001,755995.0],["2017-05-11",65.3368,65.6942,65.111,65.6879,642608.0],["2017-05-12",65.7256,66.108,65.713,66.1018,613350.0],["2017-05-15",66.0391,66.4717,65.9074,66.4341,781375.0],["2017-05-16",66.3714,66.5595,65.6189,65.713,627685.0],["2017-05-17",65.713,66.2836,65.713,65.945,737078.0],["2017-05-18",66.177,66.5971,65.5813,66.0516,819915.0],["2017-05-19",66.108,66.5344,65.5939,66.4842,1047748.0],["2017-05-22",66.4404,67.1677,66.4278,67.1175,896173.0],["2017-05-23",67.0925,67.8763,67.0611,67.3245,946345.0],["2017-05-24",67.268,67.6881,67.2492,67.6693,635205.0],["2017-05-25",67.7446,68.3967,67.4687,68.334,808518.0],["2017-05-26",68.0456,68.4594,68.0268,68.2713,534273.0],["2017-05-30",68.2713,68.6538,67.9766,68.4406,1024248.0],["2017-05-31",68.4845,68.9046,68.4469,68.6726,1165248.0],["2017-06-01",68.5848,69.2683,68.2713,69.2306,768333.0],["2017-06-02",69.7135,69.7135,69.1554,69.5567,674568.0],["2017-06-05",69.356,69.5379,69.0237,69.1052,752940.0],["2017-06-06",69.3059,69.3874,68.9548,69.0739,634265.0],["2017-06-07",69.2557,69.5254,69.0237,69.3686,714753.0],["2017-06-08",69.3686,69.3937,67.9703,68.334,1568860.0],["2017-06-09",68.1333,68.4092,67.8888,68.334,948813.0],["2017-06-12",68.334,68.6663,67.7258,68.3277,869735.0],["2017-06-13",68.2525,68.6287,68.0581,68.6036,525108.0],["2017-06-14",69.0363,69.3749,68.9485,69.2808,893823.0],["2017-06-15",69.284,69.922,68.9871,69.8462,1034470.0],["2017-06-16",70.0673,70.2758,69.9031,70.2442,1602935.0],["2017-06-19",70.2253,70.2253,69.7199,70.061,889005.0],["2017-06-20",70.0421,70.3453,69.9915,70.1368,896173.0],["2017-06-21",70.1305,70.2063,69.107,69.5745,892883.0],["2017-06-22",69.5177,69.6693,69.2145,69.2271,861040.0],["2017-06-23",69.1639,69.4608,68.6838,68.7912,1198148.0],["2017-06-26",68.8607,69.6441,68.5701,69.1134,765983.0],["2017-06-27",68.8733,69.0881,67.9131,68.0204,873143.0],["2017-06-28",68.3174,68.4185,67.0792,67.1171,1420928.0],["2017-06-29",66.8075,67.1486,66.4158,66.9149,1529615.0],["2017-06-30",67.1044,67.414,66.7949,66.8328,1230930.0],["2017-07-03",66.997,67.1865,66.6117,66.6748,730380.0],["2017-07-05",66.7443,66.8391,66.2516,66.6117,1355833.0],["2017-07-06",66.4537,66.5927,66.2389,66.4411,1111315.0],["2017-07-07",66.5611,66.8265,66.4285,66.4979,853168.0],["2017-07-10",66.6685,66.8138,66.2705,66.2895,1017198.0],["2017-07-11",66.3337,66.4664,65.822,66.1315,1252198.0],["2017-07-12",66.6749,66.8707,66.498,66.7065,803700.0],["2017-07-13",66.5674,66.8391,66.2073,66.2642,819328.0],["2017-07-14",66.6622,66.8833,66.4411,66.5801,600308.0],["2017-07-17",66.5737,67.0792,66.321,67.016,1016023.0],["2017-07-18",67.0918,67.1423,66.7254,66.8075,1840873.0],["2017-07-19",66.8707,67.0349,66.5106,66.9276,941175.0],["2017-07-20",67.1613,67.553,67.0033,67.4519,1538193.0],["2017-07-21",67.4266,68.1974,67.3192,68.191,799705.0],["2017-07-24",68.21,68.21,67.1992,67.1992,1121185.0],["2017-07-25",67.2497,67.3319,66.7759,67.155,1105910.0],["2017-07-26",67.5972,68.2289,66.8391,67.8373,1127295.0],["2017-07-27",67.8183,67.8815,67.2687,67.8183,1407768.0],["2017-07-28",67.8309,67.8941,67.2813,67.4203,750943.0],["2017-07-31",67.4582,67.7678,67.1866,67.6351,1008503.0],["2017-08-01",67.7867,67.8688,67.3066,67.5909,1463698.0],["2017-08-02",67.2939,67.9762,67.0665,67.9762,895585.0],["2017-08-03",67.7551,68.7912,67.7551,68.7786,912975.0],["2017-08-04",68.5764,68.8544,68.3363,68.8228,937298.0],["2017-08-07",68.8102,68.8544,68.5638,68.8165,605125.0],["2017-08-08",68.7154,69.1324,68.6396,69.1134,565175.0],["2017-08-09",69.3408,69.3408,68.5511,68.5638,660938.0],["2017-08-10",68.5511,68.9491,68.3237,68.8986,726385.0],["2017-08-11",69.0376,69.0376,67.9194,68.1468,693838.0],["2017-08-14",68.2668,68.8923,68.2289,68.8923,627803.0],["2017-08-15",68.6712,69.1955,68.6712,68.9681,838833.0],["2017-08-16",68.9681,69.4293,68.9491,69.4166,782668.0],["2017-08-17",69.4103,69.7136,69.3408,69.4293,891943.0],["2017-08-18",69.3787,70.1305,69.2398,69.8905,1643708.0],["2017-08-21",69.9852,70.1305,69.8083,70.0547,652360.0],["2017-08-22",70.1368,70.3895,69.9599,70.3579,534860.0],["2017-08-23",70.3327,70.718,70.0989,70.6864,587383.0],["2017-08-24",70.6485,70.8507,70.5411,70.5917,545083.0],["2017-08-25",70.6991,70.9076,70.4401,70.4401,865623.0],["2017-08-28",70.5601,70.9771,70.5601,70.8444,648718.0],["2017-08-29",70.9391,71.1224,70.7686,70.8254,601600.0],["2017-08-30",70.7559,71.0023,70.5475,70.737,585738.0],["2017-08-31",70.7938,71.0592,70.5411,70.9581,741778.0],["2017-09-01",71.0718,71.1287,70.6738,70.8317,507718.0],["2017-09-05",70.8949,71.2613,70.7496,71.2424,621928.0],["2017-09-06",71.3877,71.3877,70.5159,70.5538,1205550.0],["2017-09-07",70.7243,70.9391,70.4148,70.6675,858338.0],["2017-09-08",70.6486,71.3624,70.4969,71.2866,772445.0],["2017-09-11",71.2297,71.8362,71.0086,71.7099,518763.0],["2017-09-12",71.4761,71.6593,70.1874,70.3074,734963.0],["2017-09-13",70.3137,70.3137,69.6377,69.6377,1130233.0],["2017-09-14",69.5872,70.5096,69.4925,70.4906,970433.0],["2017-09-15",70.6847,70.9839,70.3856,70.9329,1609750.0],["2017-09-18",70.9011,70.9584,69.9401,70.3474,1051978.0],["2017-09-19",70.2965,70.341,69.8064,70.1246,889710.0],["2017-09-20",70.322,70.4365,68.9727,69.2973,1510815.0],["2017-09-21",69.2972,69.6664,69.1445,69.3863,692428.0],["2017-09-22",69.5137,69.5327,68.8454,68.979,746008.0],["2017-09-25",68.9218,69.8701,68.8645,69.8446,826025.0],["2017-09-26",69.7555,69.9655,69.31,69.7109,1119893.0],["2017-09-27",69.2782,69.5264,67.9862,68.2535,912858.0],["2017-09-28",68.1262,68.6544,67.5979,68.5208,1017550.0],["2017-09-29",68.3935,68.7944,68.1453,68.3298,1038700.0],["2017-10-02",68.5844,68.6735,68.1898,68.3362,986060.0],["2017-10-03",68.2535,68.2535,67.5979,67.8461,1003920.0],["2017-10-04",67.897,68.4826,67.687,68.4508,1656985.0],["2017-10-05",68.5399,68.9154,68.158,68.578,1192155.0],["2017-10-06",68.3871,68.7754,68.0562,68.5335,866093.0],["2017-10-09",68.6672,68.7945,68.5144,68.6926,567055.0],["2017-10-10",68.7372,69.6218,68.5717,69.5582,992288.0],["2017-10-11",69.5836,70.1246,69.5009,69.8191,855165.0],["2017-10-12",69.9592,70.4747,69.5646,70.4365,823088.0],["2017-10-13",70.6402,70.9138,69.8637,69.9401,1092280.0],["2017-10-16",69.7873,70.1628,69.5264,69.7746,1084760.0],["2017-10-17",69.7746,70.252,69.5837,70.1119,1287683.0],["2017-10-18",69.9846,70.3856,69.7237,70.3601,1087110.0],["2017-10-19",70.4747,71.3721,70.0928,71.3721,1040815.0],["2017-10-20",71.2766,71.4994,70.9839,71.4357,1160430.0],["2017-10-23",71.7031,72.0913,71.2639,71.9513,1462523.0],["2017-10-24",71.6203,71.9067,71.073,71.7285,2124988.0],["2017-10-25",71.7285,71.9003,69.0808,70.5001,3401743.0],["2017-10-26",70.7866,71.3912,70.0355,70.0865,1604580.0],["2017-10-27",70.131,70.7802,69.9783,70.5383,1024600.0],["2017-10-30",70.5192,70.5638,70.0037,70.2265,1074068.0],["2017-10-31",70.0864,70.5956,69.8064,70.3028,1192273.0],["2017-11-01",70.6083,71.0348,69.7428,70.1883,1529498.0],["2017-11-02",70.2774,70.6593,69.9719,70.5192,1979993.0],["2017-11-03",70.4111,71.353,70.3347,70.5829,1562398.0],["2017-11-06",70.8502,71.423,70.2201,71.0157,1217770.0],["2017-11-07",71.0984,71.9513,70.8693,71.7985,995108.0],["2017-11-08",71.6903,72.1613,71.5567,72.0404,874318.0],["2017-11-09",71.8813,72.2568,71.7985,72.0595,626040.0],["2017-11-10",71.7603,71.8812,71.4039,71.5694,747300.0],["2017-11-13",71.7412,72.7659,71.6012,72.7086,1302958.0],["2017-11-14",72.4413,73.6379,72.3522,73.5615,822970.0],["2017-11-15",73.7206,73.9625,72.8041,72.855,846235.0],["2017-11-16",72.8678,72.9823,72.4604,72.5495,953513.0],["2017-11-17",72.3268,72.6068,71.633,71.8685,1140573.0],["2017-11-20",71.9067,72.1422,71.283,71.4294,868560.0],["2017-11-21",71.6903,71.7794,71.4676,71.6903,937533.0],["2017-11-22",71.6776,71.8876,71.4103,71.6776,1222000.0],["2017-11-24",71.8112,72.1804,71.6712,71.6967,213850.0],["2017-11-27",71.6012,72.4732,71.6012,72.3268,1775895.0],["2017-11-28",72.4732,72.785,72.3013,72.7723,851405.0],["2017-11-29",72.6259,73.4724,72.3968,72.9123,1227523.0],["2017-11-30",72.9887,73.7333,72.6577,73.5551,1307540.0],["2017-12-01",73.8288,74.0834,72.9505,73.326,791363.0],["2017-12-04",73.5233,74.2998,73.1542,73.5297,1593770.0],["2017-12-05",73.4724,73.5742,72.0722,72.7787,1047630.0],["2017-12-06",72.9887,73.2878,72.6323,73.1924,1307893.0],["2017-12-07",73.1605,73.2496,72.8487,73.2369,1039993.0],["2017-12-08",73.0778,73.5424,72.8869,73.5042,1536430.0],["2017-12-11",73.3706,73.867,73.0651,73.8224,795593.0],["2017-12-12",73.8288,74.0134,72.5113,72.5623,1261245.0],["2017-12-13",72.645,72.8614,72.3268,72.4414,936123.0],["2017-12-14",72.4414,72.6641,71.7667,72.3141,902635.0],["2017-12-15",72.6367,73.1242,72.2903,72.6303,2048848.0],["2017-12-18",72.688,72.9253,71.078,71.3025,1094748.0],["2017-12-19",71.3538,71.3987,69.8849,69.9234,1091810.0],["2017-12-20",69.8849,70.3275,69.4038,69.4359,1014495.0],["2017-12-21",69.2755,69.6732,69.0061,69.4359,834838.0],["2017-12-22",69.6989,69.8464,69.3717,69.7374,813688.0],["2017-12-26",69.6027,70.0838,69.3269,69.3589,708408.0],["2017-12-27",69.4872,69.7566,69.3653,69.7502,547198.0],["2017-12-28",69.8849,70.3531,69.7823,70.3082,970315.0],["2017-12-29",70.4045,70.6226,70.0324,70.2121,744833.0],["2018-01-02",70.3532,70.8727,69.5,69.5642,1161723.0],["2018-01-03",69.4487,69.9811,68.8522,69.3397,1347138.0],["2018-01-04",69.0254,69.5963,68.1338,68.1851,1091223.0],["2018-01-05",68.4481,68.5571,67.7297,68.1209,1460173.0],["2018-01-08",68.2236,68.6597,68.0889,68.6213,805580.0],["2018-01-09",68.3455,68.6149,67.6848,67.7874,1024248.0],["2018-01-10",67.6014,67.7104,66.6071,67.1203,2466560.0],["2018-01-11",67.1652,67.4218,66.5045,66.6649,1109318.0],["2018-01-12",67.2999,67.2999,66.2095,66.6585,1544303.0],["2018-01-16",66.806,67.1331,66.0491,66.7996,2590170.0],["2018-01-17",66.9984,67.0433,66.4019,66.7675,1525150.0],["2018-01-18",66.9151,66.9151,65.9786,66.3698,1336093.0],["2018-01-19",66.3057,66.6392,65.9657,66.1646,1444545.0],["2018-01-22",66.4404,66.8189,66.1582,66.2993,1288623.0],["2018-01-23",66.3377,67.3512,66.3057,67.1395,1385090.0],["2018-01-24",67.0818,67.364,66.7098,66.9856,1826303.0],["2018-01-25",66.9086,67.9926,66.8509,67.967,1247498.0],["2018-01-26",68.0119,68.1466,67.0369,67.672,1322228.0],["2018-01-29",67.3448,67.3897,66.7354,66.9599,3110108.0],["2018-01-30",66.7547,67.2614,66.5879,66.8637,1418813.0],["2018-01-31",66.9215,67.8323,66.6136,67.7617,1572973.0],["2018-02-01",67.8387,68.2172,66.4853,66.8509,3322313.0],["2018-02-02",66.5238,66.7803,66.0234,66.2479,2361515.0],["2018-02-05",66.0812,66.7739,65.2473,65.4269,2200305.0],["2018-02-06",64.6828,64.7021,62.643,63.7335,3657540.0],["2018-02-07",63.6886,64.4968,63.5282,63.6758,1359828.0],["2018-02-08",63.5282,64.4262,63.169,63.1754,2318863.0],["2018-02-09",63.355,65.3371,63.2781,64.8239,1717850.0],["2018-02-12",64.933,65.1447,64.1825,64.9458,1847923.0],["2018-02-13",64.8239,65.6835,64.4006,65.5616,1125298.0],["2018-02-14",65.1575,65.4205,64.5417,64.933,1116485.0],["2018-02-15",65.1254,66.2159,65.042,66.1646,1160195.0],["2018-02-16",65.8952,67.7104,65.7669,67.4923,2016418.0],["2018-02-20",67.3833,67.8002,65.9978,66.1966,1643590.0],["2018-02-21",66.1966,66.7867,65.3499,65.3628,1149503.0],["2018-02-22",65.6322,66.0234,65.0998,65.3371,1206490.0],["2018-02-23",65.3884,67.1588,65.3435,67.1588,1238333.0],["2018-02-26",67.3191,67.3961,66.4404,66.5558,1086405.0],["2018-02-27",66.7226,67.1524,65.4333,65.4462,2490530.0],["2018-02-28",65.5552,65.6578,64.6059,64.6443,2557388.0],["2018-03-01",64.6893,65.4654,64.1825,64.6123,1221530.0],["2018-03-02",64.5995,65.3692,64.0286,64.6508,1029418.0],["2018-03-05",64.5738,65.8888,64.2851,65.7925,1249260.0],["2018-03-06",65.7027,65.7476,64.5802,64.9137,968905.0],["2018-03-07",64.7085,65.0805,63.8361,64.0927,1322463.0],["2018-03-08",64.2467,64.6636,64.0542,64.4006,1010853.0],["2018-03-09",64.3813,64.5225,63.881,64.484,1723490.0],["2018-03-12",64.3749,65.2729,64.3236,64.7277,1806680.0],["2018-03-13",64.9843,65.1126,64.3557,64.7406,1485200.0],["2018-03-14",64.8239,65.382,64.7085,65.2794,1104853.0],["2018-03-15",65.4269,65.7284,64.8945,65.2473,1986925.0],["2018-03-16",65.4498,66.3428,65.3204,66.1745,3984895.0],["2018-03-19",66.071,66.5887,65.7087,66.1228,1894335.0],["2018-03-20",66.1875,66.5239,65.5081,66.0969,2139558.0],["2018-03-21",66.3234,67.1192,66.0451,66.3428,1355363.0],["2018-03-22",66.2781,67.7663,66.2781,66.3557,2341423.0],["2018-03-23",66.4592,67.0157,65.3398,65.411,915443.0],["2018-03-26",65.6181,66.2845,65.5728,66.0775,699360.0],["2018-03-27",66.1228,67.8893,65.9675,67.171,831078.0],["2018-03-28",67.3522,67.7469,66.9251,67.2939,1011675.0],["2018-03-29",67.3069,68.0639,67.3069,67.5528,696070.0],["2018-04-02",67.734,68.2581,66.7504,67.0804,1153145.0],["2018-04-03",67.0675,67.6886,66.8086,67.5657,1238450.0],["2018-04-04",67.4428,67.5075,66.5628,67.2228,1121303.0],["2018-04-05",67.281,67.9475,66.3622,67.7016,1176058.0],["2018-04-06",67.7275,67.941,67.1192,67.3327,1033178.0],["2018-04-09",67.3328,67.9539,67.0545,67.5139,1307893.0],["2018-04-10",67.6239,67.7016,66.8863,67.0092,840243.0],["2018-04-11",66.9445,67.3198,66.5886,66.8669,499493.0],["2018-04-12",66.9769,67.0739,65.8833,66.0645,716163.0],["2018-04-13",66.1421,66.5433,66.1098,66.2845,747770.0],["2018-04-16",66.4269,67.1063,66.1681,67.0416,1134580.0],["2018-04-17",67.0675,67.7728,66.8345,67.611,638260.0],["2018-04-18",67.6563,68.0704,67.2551,67.3004,1062435.0],["2018-04-19",67.171,67.404,66.6793,67.1257,951045.0],["2018-04-20",67.0934,67.1257,66.181,66.4722,1412820.0],["2018-04-23",66.5692,67.1257,66.511,66.8604,1357243.0],["2018-04-24",67.0804,67.9022,66.3945,67.4233,2149780.0],["2018-04-25",66.8151,67.941,66.0063,67.3004,1505058.0],["2018-04-26",67.2292,67.9345,66.7892,67.831,948108.0],["2018-04-27",67.6498,68.7434,67.6498,68.3616,1652990.0],["2018-04-30",68.381,68.6139,67.9345,68.1998,2170578.0],["2018-05-01",68.1028,68.1998,67.7598,67.941,2114413.0],["2018-05-02",67.941,68.2386,67.2745,67.7792,1540778.0],["2018-05-03",67.831,67.9734,66.8798,67.6822,1229285.0],["2018-05-04",67.6886,67.9992,67.4816,67.7339,1056560.0],["2018-05-07",67.6304,67.6433,67.1322,67.391,1321875.0],["2018-05-08",67.2292,67.2292,65.2039,65.4175,1591303.0],["2018-05-09",65.4434,65.5663,64.5245,64.861,1000395.0],["2018-05-10",65.3075,65.5922,64.9387,65.5663,889945.0],["2018-05-11",65.7669,66.4657,65.5857,66.291,1588953.0],["2018-05-14",66.3428,66.5692,65.6763,66.1875,1776365.0],["2018-05-15",65.8316,66.071,65.2298,65.6569,2056955.0],["2018-05-16",65.7086,65.7086,64.738,65.0098,1009560.0],["2018-05-17",64.9775,65.2557,64.0587,64.2657,1801393.0],["2018-05-18",64.4533,64.9904,64.201,64.6539,1407650.0],["2018-05-21",64.6928,64.8804,64.1298,64.6863,1001805.0],["2018-05-22",64.6798,65.3139,64.5763,64.7833,1028595.0],["2018-05-23",65.0163,65.6957,64.8998,65.631,1142570.0],["2018-05-24",65.8187,66.2975,65.4887,66.084,1842283.0],["2018-05-25",66.1422,66.5692,66.0128,66.1163,1191333.0],["2018-05-29",66.0904,66.6727,65.7086,66.0645,1245735.0],["2018-05-30",65.9869,66.5045,65.7604,66.291,1186280.0],["2018-05-31",66.2392,66.6728,65.8251,66.2781,1876710.0],["2018-06-01",66.2328,66.3104,65.2492,65.3722,1251963.0],["2018-06-04",65.5275,65.851,64.6992,64.7316,1392258.0],["2018-06-05",64.6281,64.8222,64.0457,64.2463,1252668.0],["2018-06-06",64.2398,64.2592,62.6157,62.7257,1506468.0],["2018-06-07",62.5057,63.4116,62.2534,62.7904,1510345.0],["2018-06-08",62.9587,63.0622,62.4798,62.7451,1249965.0],["2018-06-11",62.1886,62.7581,60.9851,61.2763,2744683.0],["2018-06-12",61.354,62.5704,61.341,62.4346,1841460.0],["2018-06-13",62.6416,62.8681,62.0398,62.1693,1472745.0],["2018-06-14",62.2922,62.9846,62.1434,62.7969,1448658.0],["2018-06-15",62.7205,63.4388,62.296,63.38,2774528.0],["2018-06-18",63.4127,63.8502,63.2625,63.602,1130115.0],["2018-06-19",63.5955,64.7317,63.5367,64.7121,2134035.0],["2018-06-20",64.5881,64.9538,63.9024,64.8362,2206415.0],["2018-06-21",64.797,65.4631,64.6991,65.3456,2924693.0],["2018-06-22",65.3913,65.7439,65.2541,65.5937,1395665.0],["2018-06-25",65.7373,67.2849,65.6198,67.1217,2320038.0],["2018-06-26",67.0303,67.9053,66.9715,67.3894,1887520.0],["2018-06-27",67.2784,68.3232,67.2197,68.0294,1665915.0],["2018-06-28",68.2122,68.6497,67.6441,67.8726,1524680.0],["2018-06-29",67.9314,68.1273,67.2588,67.6702,1345728.0],["2018-07-02",67.742,68.3493,67.5657,68.2971,1585898.0],["2018-07-03",68.2579,68.9371,68.0163,68.5779,724270.0],["2018-07-05",68.7281,69.4856,68.4865,69.4333,1399073.0],["2018-07-06",69.4399,69.9819,69.3419,69.8904,1091693.0],["2018-07-09",69.8382,69.8382,67.0825,67.3568,1436555.0],["2018-07-10",67.1087,68.271,66.5275,67.9118,1521038.0],["2018-07-11",68.1861,69.1395,68.0881,68.9958,1329513.0],["2018-07-12",69.1068,69.3158,68.7281,69.1656,1144450.0],["2018-07-13",69.2048,69.4007,68.8064,69.3419,1051625.0],["2018-07-16",69.2244,69.6292,68.924,69.4137,1352895.0],["2018-07-17",69.577,69.7141,69.3419,69.466,1038230.0],["2018-07-18",69.2962,69.5705,68.924,69.257,875375.0],["2018-07-19",69.3615,70.3932,69.3615,70.1124,1273230.0],["2018-07-20",69.8382,70.0471,69.0219,69.6096,1182285.0],["2018-07-23",69.7794,69.8839,69.0872,69.4986,1088403.0],["2018-07-24",69.0284,69.8773,68.4407,69.688,1771548.0],["2018-07-25",70.5173,71.549,70.1843,70.7197,2218165.0],["2018-07-26",71.1899,71.5817,70.7262,71.0593,1462170.0],["2018-07-27",71.0593,71.6078,70.661,70.9222,1149620.0],["2018-07-30",70.8503,70.8699,70.1059,70.3802,1515750.0],["2018-07-31",70.7328,71.0985,70.2888,70.8765,2422968.0],["2018-08-01",70.3671,70.4585,69.3941,70.4194,2255295.0],["2018-08-02",70.3737,71.1115,69.9623,70.9809,986648.0],["2018-08-03",70.3736,71.9474,70.3736,71.8951,1239978.0],["2018-08-06",71.9082,72.411,71.7515,72.1563,2374558.0],["2018-08-07",72.202,72.202,71.3597,72.0584,1099918.0],["2018-08-08",71.8755,72.1367,71.5164,71.9343,752940.0],["2018-08-09",72.0257,72.3588,71.8037,72.3,1075125.0],["2018-08-10",72.4698,72.9595,71.9996,72.0518,1434910.0],["2018-08-13",72.1629,72.4175,71.8429,72.3457,1566040.0],["2018-08-14",72.2869,72.7701,72.2869,72.5089,676095.0],["2018-08-15",72.4894,73.6844,72.4698,73.3121,1422690.0],["2018-08-16",73.2011,73.9651,73.0248,73.9064,1523623.0],["2018-08-17",73.815,74.5202,73.6582,74.1937,1625260.0],["2018-08-20",74.3569,74.3569,73.6843,73.9847,1228228.0],["2018-08-21",74.0435,74.1219,73.2534,73.606,1619738.0],["2018-08-22",73.717,73.7496,72.2869,72.633,1180405.0],["2018-08-23",72.6526,73.4101,72.5612,72.7636,1034940.0],["2018-08-24",72.8681,73.1489,72.2673,73.0705,977718.0],["2018-08-27",73.1489,73.3709,72.2804,72.7048,1364763.0],["2018-08-28",72.522,72.6461,72.1302,72.3065,860453.0],["2018-08-29",72.5024,72.6853,72.1629,72.6591,797238.0],["2018-08-30",72.855,73.2991,72.731,73.0444,950340.0],["2018-08-31",73.0444,73.3644,72.3588,72.5743,869853.0],["2018-09-04",72.8289,73.3448,72.8158,72.9203,1063140.0],["2018-09-05",73.0575,73.9978,72.9399,73.9651,1153498.0],["2018-09-06",73.9521,74.6442,73.619,74.4418,1293558.0],["2018-09-07",73.8802,74.272,73.4362,73.7627,1429153.0],["2018-09-10",73.9782,74.4549,73.7823,74.05,1069015.0],["2018-09-11",74.148,74.4353,73.7692,73.9325,810398.0],["2018-09-12",73.8084,74.2524,73.6321,73.8019,830960.0],["2018-09-13",73.9064,74.2982,73.286,74.2851,922845.0],["2018-09-14",74.0699,74.2213,73.1551,73.9054,927193.0],["2018-09-17",73.9909,74.1949,73.4184,73.9317,1160430.0],["2018-09-18",73.754,74.1489,73.3723,74.0436,1231988.0],["2018-09-19",74.1028,74.1028,71.5296,71.7928,1731010.0],["2018-09-20",71.8258,71.8981,71.1282,71.8521,1254783.0],["2018-09-21",71.6481,72.3588,71.3782,71.7797,3630750.0],["2018-09-24",71.9179,72.0298,71.3453,71.4111,1102503.0],["2018-09-25",71.2861,71.2861,70.345,70.7399,1122830.0],["2018-09-26",70.9636,71.036,70.0423,70.0818,1470513.0],["2018-09-27",70.1805,71.0689,70.0291,70.6872,856928.0],["2018-09-28",70.8781,71.8652,70.8781,71.8192,1163015.0],["2018-10-01",71.5691,71.7863,71.1545,71.7534,986295.0],["2018-10-02",72.01,72.9511,72.01,72.8919,1569448.0],["2018-10-03",72.6879,73.0104,70.9044,71.4901,1332333.0],["2018-10-04",71.3124,72.0824,70.6741,71.9837,766688.0],["2018-10-05",71.9837,73.5303,71.9311,73.4579,1194505.0],["2018-10-08",73.5895,74.7017,73.4513,74.0962,1329278.0],["2018-10-09",74.2673,75.011,73.9712,74.7872,1487785.0],["2018-10-10",74.7806,75.577,74.1554,74.1949,1190275.0],["2018-10-11",74.4845,74.6951,72.4773,72.7734,1601525.0],["2018-10-12",72.7076,72.7932,71.8981,72.4839,1380508.0],["2018-10-15",72.3917,73.0235,72.2272,72.4707,1524093.0],["2018-10-16",72.3259,73.5434,71.9047,73.2078,1278753.0],["2018-10-17",73.0696,73.4973,72.7339,73.2407,856340.0],["2018-10-18",73.4052,73.6026,72.7537,73.1551,946345.0],["2018-10-19",73.3526,74.7017,73.1617,74.3266,986060.0],["2018-10-22",74.3726,74.4319,73.55,73.9054,952690.0],["2018-10-23",74.0699,74.6622,73.3328,73.6685,1677783.0],["2018-10-24",73.879,77.8014,73.7606,77.4591,4030250.0],["2018-10-25",76.6826,76.9919,75.2019,75.7152,3292115.0],["2018-10-26",75.9257,76.3338,73.8395,74.2673,2334725.0],["2018-10-29",74.445,75.3335,74.3529,74.7807,1582960.0],["2018-10-30",75.0636,75.5638,74.2936,75.2611,1412585.0],["2018-10-31",74.8925,75.0505,73.5895,73.9712,1893043.0],["2018-11-01",73.9712,74.1884,73.0827,73.7672,1646175.0],["2018-11-02",73.9843,74.1555,72.6615,73.2999,1124123.0],["2018-11-05",73.5434,74.7083,73.4118,74.603,1465108.0],["2018-11-06",74.6227,75.6428,74.5569,75.577,934478.0],["2018-11-07",75.9981,76.4983,75.3532,76.4325,1330805.0],["2018-11-08",76.4062,76.7352,75.827,76.5905,1049628.0],["2018-11-09",76.7747,77.9856,76.5707,77.7487,1309068.0],["2018-11-12",77.808,79.2689,77.4394,78.3476,1378393.0],["2018-11-13",78.2949,79.1373,77.8079,78.9399,736608.0],["2018-11-14",78.5713,79.2229,78.2818,78.5055,1202730.0],["2018-11-15",77.979,78.8543,77.242,78.5187,1262185.0],["2018-11-16",79.3084,79.6309,77.9922,78.3344,1343143.0],["2018-11-19",78.3213,78.8675,78.0646,78.4529,953865.0],["2018-11-20",78.8741,79.3808,77.6895,77.9856,1671320.0],["2018-11-21",77.8211,77.8211,76.5115,76.8339,1122478.0],["2018-11-23",76.9524,77.0445,76.5115,76.7813,605948.0],["2018-11-26",76.9063,76.9919,76.2351,76.801,1315295.0],["2018-11-27",76.8339,77.4262,76.2285,77.3275,1342085.0],["2018-11-28",77.4526,77.6171,76.8537,77.2617,1247380.0],["2018-11-29",77.4394,77.5184,76.3469,77.4394,1055033.0],["2018-11-30",77.6039,78.8412,77.5381,78.8017,1652520.0],["2018-12-03",78.1567,78.5713,77.6763,78.42,2414273.0],["2018-12-04",78.6964,79.473,78.341,78.4266,2747503.0],["2018-12-06",78.9267,79.2031,76.9853,78.5713,1845573.0],["2018-12-07",78.545,78.9991,78.0383,78.6569,1505763.0],["2018-12-10",78.7754,78.8872,77.6895,78.5187,3329128.0],["2018-12-11",78.6306,79.1242,78.42,78.8872,2528248.0],["2018-12-12",79.0649,79.394,78.1304,78.1436,1699403.0],["2018-12-13",78.2884,79.1505,78.1633,78.8543,1891633.0],["2018-12-14",78.9903,79.3817,77.8693,78.4198,2045558.0],["2018-12-17",78.6387,78.7847,75.5343,75.7134,1885053.0],["2018-12-18",75.9456,76.7549,75.2027,75.3751,1549708.0],["2018-12-19",75.6869,76.4365,74.8843,75.4945,1860965.0],["2018-12-20",75.7068,76.788,74.7516,75.9788,1774720.0],["2018-12-21",76.0186,77.8096,75.4614,75.6537,2261640.0],["2018-12-24",75.7864,76.1114,72.1181,72.2707,766688.0],["2018-12-26",72.2773,73.0468,71.1231,72.735,1687300.0],["2018-12-27",72.4233,73.0999,71.5211,73.0733,1623028.0],["2018-12-28",73.3188,73.9091,72.6886,73.0402,960445.0],["2018-12-31",73.2193,73.3586,72.4896,73.1662,840948.0],["2019-01-02",73.0866,73.2458,71.1961,71.5675,1369228.0],["2019-01-03",71.6405,72.4432,71.3354,71.8661,1428448.0],["2019-01-04",71.5277,72.9606,71.5277,72.9606,1426568.0],["2019-01-07",72.5626,73.2325,72.2906,72.7151,1084878.0],["2019-01-08",72.6554,73.4448,72.4498,73.3586,854813.0],["2019-01-09",73.1065,73.73,72.536,73.0136,921318.0],["2019-01-10",72.609,74.1679,72.5957,74.0949,1188630.0],["2019-01-11",74.1546,74.4266,73.3851,74.201,936945.0],["2019-01-14",73.7499,73.7499,71.9855,72.934,1347255.0],["2019-01-15",72.5957,74.2342,72.5957,73.7964,1732068.0],["2019-01-16",73.4979,74.2077,73.2259,74.1148,1031885.0],["2019-01-17",74.0418,75.1894,73.9423,75.0832,1103208.0],["2019-01-18",75.0766,75.6604,74.5924,74.944,1072188.0],["2019-01-22",75.0368,75.6405,74.2342,74.9837,769978.0],["2019-01-23",75.0302,75.8461,74.9241,75.7997,983240.0],["2019-01-24",75.7797,76.6753,75.1031,76.6156,1245500.0],["2019-01-25",76.4763,76.8345,75.5078,75.7068,1177350.0],["2019-01-28",75.7665,76.0783,75.1629,75.6869,985120.0],["2019-01-29",75.6405,76.3834,75.6405,76.2375,1135168.0],["2019-01-30",75.8992,76.8477,75.7731,76.4763,825555.0],["2019-01-31",76.4431,78.4862,76.0584,78.1081,2071055.0],["2019-02-01",78.1081,78.3137,77.1794,77.8494,900990.0],["2019-02-04",77.186,77.8892,76.2375,77.8693,1541013.0],["2019-02-05",77.8096,77.9223,77.1728,77.8096,1084173.0],["2019-02-06",77.8029,77.8361,77.1595,77.6636,1264653.0],["2019-02-07",74.8643,78.526,74.8643,78.4729,1533493.0],["2019-02-08",78.3469,78.8377,77.9953,78.6454,1390260.0],["2019-02-11",78.6454,79.2357,78.5923,78.9638,978658.0],["2019-02-12",79.0168,79.4944,78.3867,79.2623,1420223.0],["2019-02-13",79.2689,79.3286,78.7913,79.1694,1292030.0],["2019-02-14",79.1694,79.5608,78.8046,79.0766,975720.0],["2019-02-15",79.4016,79.6404,79.0367,79.4745,1049628.0],["2019-02-19",79.4613,79.9787,79.0633,79.9389,1172768.0],["2019-02-20",79.7863,80.8211,79.4546,80.7747,2030870.0],["2019-02-21",80.4231,81.584,80.1511,81.4181,1812085.0],["2019-02-22",81.5906,82.1213,80.9206,82.0682,1012028.0],["2019-02-25",82.0947,82.1478,81.0599,81.4712,1741468.0],["2019-02-26",81.7034,81.7034,80.7614,81.1263,1178760.0],["2019-02-27",80.8875,81.2788,80.6022,81.1661,867503.0],["2019-02-28",81.2191,82.0151,80.8941,81.9621,1290385.0],["2019-03-01",82.0085,82.0748,81.0997,81.5243,1180875.0],["2019-03-04",81.6768,81.8294,80.9936,81.6636,955158.0],["2019-03-05",81.584,81.7631,81.239,81.4314,830255.0],["2019-03-06",81.5574,81.7166,81.0069,81.1793,1313415.0],["2019-03-07",81.4248,81.9355,81.0599,81.2589,1622558.0],["2019-03-08",81.3452,81.7299,80.9405,81.7233,1259483.0],["2019-03-11",81.7299,82.1677,81.4778,82.0483,1443958.0],["2019-03-12",82.1942,82.307,81.7962,82.2937,1854503.0],["2019-03-13",82.3667,82.5524,82.0947,82.3601,1415405.0],["2019-03-14",82.4927,82.7979,81.9223,82.506,1409178.0],["2019-03-15",82.6363,83.1978,82.2219,82.8703,3064400.0],["2019-03-18",82.8837,83.0374,82.1484,82.4425,1785060.0],["2019-03-19",82.3556,82.3556,81.353,81.6404,1349958.0],["2019-03-20",81.8276,82.5093,81.6204,81.8142,1226113.0],["2019-03-21",81.881,82.5094,81.6471,82.3757,2218048.0],["2019-03-22",82.7099,84.02,82.5494,83.4785,2186088.0],["2019-03-25",83.639,83.8328,83.1243,83.6256,617345.0],["2019-03-26",83.6657,84.2673,83.4986,84.1603,728853.0],["2019-03-27",84.147,84.1938,83.2714,83.6791,882425.0],["2019-03-28",83.7459,84.04,82.4158,82.7366,762223.0],["2019-03-29",82.6497,83.4852,82.3757,83.3783,1118835.0],["2019-04-01",83.2312,83.3114,82.1217,82.75,901108.0],["2019-04-02",82.6096,82.9238,82.2487,82.8168,1021898.0],["2019-04-03",82.6898,82.9371,81.8209,82.5294,781493.0],["2019-04-04",82.9238,82.9238,81.5869,82.0949,910508.0],["2019-04-05",82.0548,82.9104,81.9679,82.8703,693250.0],["2019-04-08",82.6497,82.7433,81.8543,81.9613,721803.0],["2019-04-09",81.9947,82.4024,81.861,82.369,863743.0],["2019-04-10",82.7767,83.1711,82.0013,82.2219,1015905.0],["2019-04-11",82.2821,82.8837,82.0281,82.8302,893235.0],["2019-04-12",82.5829,83.2513,82.0147,83.1644,1114370.0],["2019-04-15",83.3048,83.4786,82.9104,83.1912,1185928.0],["2019-04-16",83.0574,83.532,81.7674,82.0882,830490.0],["2019-04-17",82.1083,82.4692,81.7139,82.0882,1382270.0],["2019-04-18",82.0682,82.9705,81.9679,82.3556,1570858.0],["2019-04-22",82.3823,82.5361,81.8476,82.0281,1340793.0],["2019-04-23",82.1016,82.6831,81.8075,82.3088,1679545.0],["2019-04-24",82.5428,83.0975,81.5802,82.9104,1619503.0],["2019-04-25",82.5628,83.4919,82.4626,82.9973,1238333.0],["2019-04-26",83.3649,83.9397,82.9772,83.1109,898875.0],["2019-04-29",82.9773,83.0775,82.2621,82.6297,705000.0],["2019-04-30",82.8035,84.0601,82.4759,84.0267,941880.0],["2019-05-01",83.7392,83.913,82.877,82.8903,976895.0],["2019-05-02",83.0173,83.3516,82.3623,82.9639,785723.0],["2019-05-03",83.1443,83.8261,82.9772,83.6991,658470.0],["2019-05-06",83.7727,83.9999,83.2981,83.6056,680560.0],["2019-05-07",83.5788,83.9464,82.9839,83.2646,722155.0],["2019-05-08",83.1644,83.3649,82.0214,82.2353,723448.0],["2019-05-09",82.496,82.7433,81.9145,82.6163,813453.0],["2019-05-10",82.6497,84.2539,82.5094,84.2071,782433.0],["2019-05-13",84.0267,85.3702,84.0267,85.163,868090.0],["2019-05-14",84.929,85.183,84.0801,84.3074,1140220.0],["2019-05-15",84.4344,84.5547,83.913,84.0066,762693.0],["2019-05-16",83.9398,84.8889,83.7526,84.7285,563178.0],["2019-05-17",84.3007,85.4838,84.2472,85.1897,714048.0],["2019-05-20",85.4838,85.7445,84.8087,85.1429,709583.0],["2019-05-21",85.183,85.8314,84.9557,85.0293,634500.0],["2019-05-22",85.2632,85.818,84.909,85.7512,588793.0],["2019-05-23",85.8581,86.4597,85.8046,86.4463,787603.0],["2019-05-24",86.4998,86.8875,86.0587,86.0854,580450.0],["2019-05-28",86.2592,86.2592,84.0668,84.1269,1345963.0],["2019-05-29",84.3809,84.5413,83.0909,83.3783,988175.0],["2019-05-30",83.4518,83.7726,82.7232,83.0307,966673.0],["2019-05-31",83.1577,84.0467,82.8235,83.8662,998985.0],["2019-06-03",84.147,84.8221,83.4585,84.782,1059850.0],["2019-06-04",84.5948,84.675,82.8235,84.4812,908863.0],["2019-06-05",84.8889,86.6936,84.5547,86.3126,947873.0],["2019-06-06",86.4864,86.8808,86.0586,86.6067,808870.0],["2019-06-07",87.0145,87.723,85.8247,85.945,747418.0],["2019-06-10",85.9985,86.0052,85.1296,85.7111,706175.0],["2019-06-11",85.5573,85.945,84.8488,85.3033,709583.0],["2019-06-12",85.6843,86.5265,85.6643,86.326,576455.0],["2019-06-13",86.4731,86.6535,85.7712,86.1389,1055385.0],["2019-06-14",86.4722,87.462,86.2634,87.2263,851758.0],["2019-06-17",87.3408,87.7178,86.5933,87.361,1282395.0],["2019-06-18",87.5361,87.7448,86.2702,86.8425,1575088.0],["2019-06-19",86.4385,88.1488,86.4115,87.8525,853168.0],["2019-06-20",87.9468,88.4855,87.4889,88.3306,688315.0],["2019-06-21",88.3239,88.5192,87.2533,88.2835,1670498.0],["2019-06-24",88.6202,88.6673,88.0209,88.6067,903928.0],["2019-06-25",88.7616,88.7953,87.462,87.6842,1023073.0],["2019-06-26",87.462,87.7583,85.7988,85.8325,786663.0],["2019-06-27",86.0143,86.2836,85.4958,85.8931,696188.0],["2019-06-28",85.718,86.526,85.6035,86.1086,1312475.0],["2019-07-01",86.1557,86.3981,84.9639,86.3779,1055973.0],["2019-07-02",86.6001,87.5024,86.6001,87.4283,973958.0],["2019-07-03",87.7515,88.6,87.7448,88.27,537093.0],["2019-07-05",87.6034,88.2296,86.5934,88.1219,628743.0],["2019-07-08",88.2565,88.5057,87.6034,88.2296,854930.0],["2019-07-09",88.1354,88.472,87.6438,88.3576,1144920.0],["2019-07-10",88.4653,88.8424,88.1219,88.5865,756113.0],["2019-07-11",88.5865,88.9434,87.7919,88.6269,791715.0],["2019-07-12",88.802,88.802,87.6169,87.8054,671630.0],["2019-07-15",87.6909,88.2094,87.2129,87.5293,1350780.0],["2019-07-16",87.2533,87.7313,86.5866,87.233,859513.0],["2019-07-17",87.5899,87.9805,87.3879,87.5899,816273.0],["2019-07-18",87.7246,88.4788,86.9503,88.4518,921670.0],["2019-07-19",88.2835,88.4114,86.6809,86.7213,778320.0],["2019-07-22",86.728,86.957,85.8257,86.6001,719335.0],["2019-07-23",86.5664,86.6674,85.6843,86.3038,1102268.0],["2019-07-24",86.728,86.728,85.4487,85.9941,1219298.0],["2019-07-25",85.9133,86.856,85.6709,86.2298,889710.0],["2019-07-26",86.1894,87.1522,85.9941,87.1118,1093690.0],["2019-07-29",87.5361,87.5361,86.0749,86.8492,1346315.0],["2019-07-30",86.9166,87.3341,85.6843,86.1557,911800.0],["2019-07-31",86.122,86.5934,85.1389,85.5901,1168655.0],["2019-08-01",85.516,87.3542,85.1524,86.8964,951280.0],["2019-08-02",87.1186,87.8391,86.4856,86.6338,908628.0],["2019-08-05",86.5597,87.2465,85.0379,85.4621,1091693.0],["2019-08-06",85.516,86.4924,84.1221,86.0681,1112608.0],["2019-08-07",86.0749,86.8896,84.9369,86.3105,974898.0],["2019-08-08",86.3577,87.361,85.2399,87.058,1119658.0],["2019-08-09",87.3139,87.664,86.8694,87.1118,962560.0],["2019-08-12",87.26,87.26,86.0008,86.2365,756700.0],["2019-08-13",85.9065,86.8425,85.6843,86.3442,1019078.0],["2019-08-14",86.7415,86.8627,84.7753,84.9504,1270175.0],["2019-08-15",84.7551,86.957,84.7551,86.6338,991113.0],["2019-08-16",86.856,87.1859,86.425,87.058,1082528.0],["2019-08-19",87.0916,88.3643,86.7886,88.068,1691295.0],["2019-08-20",88.169,88.169,86.9704,87.2465,1389555.0],["2019-08-21",87.1523,87.9603,86.8694,87.8795,966085.0],["2019-08-22",88.0074,88.3239,87.1388,87.7044,985238.0],["2019-08-23",87.9468,88.1959,86.1287,86.4519,1325988.0],["2019-08-26",86.9704,87.664,86.5058,87.6371,1033060.0],["2019-08-27",88.1354,88.701,87.7583,87.8054,1291090.0],["2019-08-28",87.967,88.0276,86.9637,87.2196,814393.0],["2019-08-29",87.6034,87.7381,86.9435,87.5226,721098.0],["2019-08-30",87.9266,87.9401,87.1118,87.3071,1126238.0],["2019-09-03",87.2869,88.8154,87.058,88.802,1204610.0],["2019-09-04",88.876,89.2194,88.1757,88.9232,1321875.0],["2019-09-05",88.4855,88.6471,87.3138,87.4754,1760150.0],["2019-09-06",87.6438,87.866,86.149,86.7819,1282160.0],["2019-09-09",86.7819,86.7819,85.6237,86.1691,1159255.0],["2019-09-10",86.1894,86.9098,85.6305,86.5732,1397428.0],["2019-09-11",86.3308,87.2937,85.9806,87.031,933773.0],["2019-09-12",87.5361,88.1219,86.3711,87.0176,2904483.0],["2019-09-13",86.6275,87.6179,86.2884,87.1159,1057618.0],["2019-09-16",87.3873,88.2623,86.5936,88.2148,1395665.0],["2019-09-17",88.2758,89.5511,88.1944,88.6693,2311108.0],["2019-09-18",88.9474,89.3408,88.2555,89.2865,1017198.0],["2019-09-19",89.5375,89.6664,89.0152,89.4493,905808.0],["2019-09-20",89.5579,90.0666,89.1577,89.7342,1921478.0],["2019-09-23",89.6596,90.0734,88.9406,89.1916,2442943.0],["2019-09-24",89.49,90.9077,89.2798,90.6771,1252198.0],["2019-09-25",90.5346,90.9009,90.2226,90.7585,1574970.0],["2019-09-26",90.9755,91.1451,90.1683,90.5143,1491663.0],["2019-09-27",90.5211,90.6635,89.2798,89.8699,880898.0],["2019-09-30",90.0191,90.3854,89.7274,90.1887,1098860.0],["2019-10-01",89.9513,90.4804,89.8495,90.3447,1072070.0],["2019-10-02",90.1616,90.3786,88.71,89.0084,1354658.0],["2019-10-03",89.0424,89.2594,88.1877,88.5947,2034278.0],["2019-10-04",88.7032,89.8563,88.4454,89.7003,1434440.0],["2019-10-07",90.2158,90.2905,89.5647,89.8428,1111080.0],["2019-10-08",89.5307,89.7749,88.1402,88.303,1507878.0],["2019-10-09",88.5336,88.7507,87.6857,88.0859,1394373.0],["2019-10-10",87.8214,88.459,87.238,88.3776,1303663.0],["2019-10-11",88.1809,88.6829,87.6315,88.1063,1295203.0],["2019-10-14",88.147,88.147,86.8378,86.8989,753528.0],["2019-10-15",86.8989,87.8621,86.831,87.5229,1635013.0],["2019-10-16",87.4822,87.7807,87.0345,87.6789,1067605.0],["2019-10-17",87.6518,88.0113,87.3805,87.8282,1048218.0],["2019-10-18",86.9464,86.9464,85.2641,86.3766,2906715.0],["2019-10-21",86.7021,87.6721,86.3969,87.6382,1248320.0],["2019-10-22",87.957,88.0113,87.2855,87.489,1171123.0],["2019-10-23",87.2855,87.9028,87.1295,87.7196,1108025.0],["2019-10-24",87.7875,87.991,87.428,87.5772,962090.0],["2019-10-25",87.801,87.8214,86.4105,86.9667,1773193.0],["2019-10-28",86.8717,87.2448,85.1895,85.2506,1625495.0],["2019-10-29",84.111,86.0238,83.7108,85.8678,3405503.0],["2019-10-30",86.6886,87.4415,85.6033,86.146,6169690.0],["2019-10-31",86.2545,86.6411,85.8271,86.363,2178333.0],["2019-11-01",86.4987,86.7768,85.739,86.146,1994210.0],["2019-11-04",85.9628,86.4851,84.674,84.83,1773663.0],["2019-11-05",84.5248,84.8775,83.8872,83.9143,1664505.0],["2019-11-06",84.0432,84.7011,83.8668,84.0432,1179700.0],["2019-11-07",83.6565,83.9143,82.076,82.6051,1750045.0],["2019-11-08",82.361,83.297,81.5063,81.7301,1668148.0],["2019-11-11",81.8454,82.2185,81.608,81.8793,1267355.0],["2019-11-12",81.8794,82.0693,81.452,81.7844,1424100.0],["2019-11-13",81.8319,83.4463,81.8319,83.1749,1329630.0],["2019-11-14",83.3038,84.0703,83.1749,83.9143,1453005.0],["2019-11-15",83.8329,84.05,83.4598,84.0025,1224820.0],["2019-11-18",84.111,84.7418,83.5751,83.7719,1747578.0],["2019-11-19",83.5684,84.016,82.9579,83.86,1311653.0],["2019-11-20",83.955,84.3348,83.6904,84.1788,866680.0],["2019-11-21",84.0568,84.2874,83.4191,83.6837,1143745.0],["2019-11-22",83.6904,84.1992,83.1071,83.7311,952220.0],["2019-11-25",83.9686,84.3349,83.5684,84.1653,2413333.0],["2019-11-26",84.1517,84.4977,83.8736,84.2806,2105835.0],["2019-11-27",84.2874,84.83,83.9618,84.769,1040815.0],["2019-11-29",84.8097,85.2167,84.3756,84.7486,802760.0],["2019-12-02",84.3484,84.7283,83.6769,83.6904,1461700.0],["2019-12-03",83.9346,84.2467,83.6158,84.1178,1045280.0],["2019-12-04",83.8465,85.176,83.8465,84.9657,1452653.0],["2019-12-05",84.8436,85.237,84.5926,85.0335,1059263.0],["2019-12-06",84.9046,85.3727,84.6333,84.9453,951985.0],["2019-12-09",84.9792,85.2777,84.6944,84.9928,1052800.0],["2019-12-10",84.6536,85.1963,84.4094,84.735,951633.0],["2019-12-11",84.6469,85.081,84.4027,85.0199,1087345.0],["2019-12-12",84.9792,85.2234,84.362,84.7418,1102973.0],["2019-12-13",84.7165,85.544,84.2036,85.3867,994403.0],["2019-12-16",86.1526,87.2194,85.8722,87.1784,1670733.0],["2019-12-17",86.9801,88.3957,86.9801,87.9922,2598513.0],["2019-12-18",88.2042,88.6008,87.6229,88.423,1682718.0],["2019-12-19",88.4914,89.0727,88.1221,88.6692,1767905.0],["2019-12-20",89.1274,89.3805,88.512,88.806,4053750.0],["2019-12-23",88.9359,89.0727,87.6913,88.0537,1023543.0],["2019-12-24",88.0196,88.0743,87.493,87.6434,399618.0],["2019-12-26",87.7597,87.9717,87.4451,87.9102,707703.0],["2019-12-27",87.876,88.1564,87.6161,88.1358,816860.0],["2019-12-30",87.9785,88.2452,87.6503,88.2316,1603170.0],["2019-12-31",88.4025,88.8744,88.2999,88.8128,984415.0],["2020-01-02",88.9018,88.9018,87.3631,88.0127,1096980.0],["2020-01-03",87.8213,88.6692,87.8076,88.2247,1367583.0],["2020-01-06",88.1905,88.512,87.6161,88.2042,1122713.0],["2020-01-07",88.2794,88.2794,87.2742,87.9102,862215.0],["2020-01-08",88.0743,88.2111,87.6776,87.8623,841418.0],["2020-01-09",87.7597,88.2521,87.7597,87.9854,948813.0],["2020-01-10",88.2179,88.5188,88.0537,88.1768,1426920.0],["2020-01-13",88.382,88.977,88.3341,88.6214,1187690.0],["2020-01-14",88.6624,89.0932,88.088,89.0795,1386383.0],["2020-01-15",89.3941,90.4678,89.3463,90.2626,1066783.0],["2020-01-16",90.4268,90.9465,90.3242,90.8986,754115.0],["2020-01-17",90.9534,91.6167,90.6525,91.521,1193095.0],["2020-01-21",91.5893,91.9381,90.9875,91.5893,1508818.0],["2020-01-22",91.6714,92.1296,90.6661,90.6935,1670615.0],["2020-01-23",90.6729,91.7192,90.5088,91.5688,1312945.0],["2020-01-24",91.4389,91.8492,90.4199,90.7892,1467458.0],["2020-01-27",90.8986,91.3978,90.078,90.4678,1102268.0],["2020-01-28",90.4951,91.35,90.372,90.584,955040.0],["2020-01-29",90.5841,90.8644,90.2284,90.2353,1209663.0],["2020-01-30",90.249,91.1517,89.866,91.0559,1714325.0],["2020-01-31",91.008,91.35,90.3379,90.6866,1450655.0],["2020-02-03",90.9123,91.5004,90.7482,91.4867,1130703.0],["2020-02-04",91.3842,91.8492,91.0217,91.0217,1651815.0],["2020-02-05",91.6372,92.1911,90.9465,91.9449,1775073.0],["2020-02-06",92.2595,92.6698,91.5893,91.7808,1455473.0],["2020-02-07",91.9723,92.1911,91.3089,91.3705,998868.0],["2020-02-10",91.4525,91.5073,90.8986,91.2679,946815.0],["2020-02-11",91.4252,91.8218,91.1448,91.6509,962325.0],["2020-02-12",91.5073,91.9176,91.2269,91.4662,1008268.0],["2020-02-13",91.4115,91.7124,91.0012,91.3294,2036628.0],["2020-02-14",91.4867,91.9723,91.1995,91.6509,1909375.0],["2020-02-18",92.0065,92.5604,91.8287,92.0817,1491428.0],["2020-02-19",91.8287,92.2732,91.6509,91.6851,1106145.0],["2020-02-20",91.6509,91.815,90.8986,91.603,1312475.0],["2020-02-21",91.6303,92.7792,91.5278,92.2937,2015713.0],["2020-02-24",92.068,92.7724,90.8029,90.8576,2446115.0],["2020-02-25",90.8371,91.138,87.5888,87.6161,1697288.0],["2020-02-26",87.7871,88.2452,85.2636,85.2978,1762383.0],["2020-02-27",84.8123,85.0585,80.6476,80.7023,2641165.0],["2020-02-28",79.5397,79.5397,75.3613,76.3666,3416665.0],["2020-03-02",77.324,79.9159,76.182,79.7654,2957475.0],["2020-03-03",79.779,81.7144,76.6333,77.2898,3583045.0],["2020-03-04",78.2267,81.6187,77.9942,81.5913,2159533.0],["2020-03-05",80.2236,80.5518,78.4387,79.5055,2352938.0],["2020-03-06",77.2077,79.7517,75.6144,79.4098,3146768.0],["2020-03-09",74.8826,74.8826,69.5348,70.1161,3610070.0],["2020-03-10",71.4702,73.9526,68.9741,73.8637,3848360.0],["2020-03-11",72.4891,72.9405,70.164,71.1966,3608073.0],["2020-03-12",65.63,67.8321,59.8035,62.3543,3086255.0],["2020-03-13",65.8141,66.6924,61.9484,66.6924,2630355.0],["2020-03-16",56.0149,63.3522,55.2681,57.4188,3268968.0],["2020-03-17",58.8987,61.9691,57.5778,61.1185,3545445.0],["2020-03-18",57.9789,57.9789,49.2448,53.2488,3137133.0],["2020-03-19",53.1796,59.6455,51.0497,59.0646,3431470.0],["2020-03-20",59.8945,60.6275,56.1463,57.398,5330858.0],["2020-03-23",56.2639,58.6221,51.5683,53.1174,2576540.0],["2020-03-24",55.6761,60.2818,54.7287,59.8323,2500753.0],["2020-03-25",59.3966,66.8791,58.0896,63.9538,2665135.0],["2020-03-26",63.4076,68.5181,62.965,67.7574,1888225.0],["2020-03-27",65.5375,69.5346,63.124,67.4461,2002318.0],["2020-03-30",68.0547,69.3341,66.3881,68.7601,1739118.0],["2020-03-31",67.868,68.6218,65.6343,65.6758,2252123.0],["2020-04-01",63.6357,63.6357,59.1476,60.9111,2520728.0],["2020-04-02",60.2126,63.6081,59.9913,61.6649,1922653.0],["2020-04-03",60.7313,61.8031,59.6525,60.2541,2133330.0],["2020-04-06",63.2485,67.1695,62.882,66.4158,1296143.0],["2020-04-07",69.0021,70.1847,67.3148,67.3908,1509993.0],["2020-04-08",67.6744,72.4114,67.1695,71.8098,1594593.0],["2020-04-09",72.5705,78.3518,72.5705,76.9341,2861243.0],["2020-04-13",76.0558,76.2841,74.1334,75.1292,1351133.0],["2020-04-14",76.3878,76.9203,73.8429,74.9217,1338443.0],["2020-04-15",72.7779,73.0822,71.0076,72.4737,1420458.0],["2020-04-16",73.1237,74.244,70.1985,70.24,1487080.0],["2020-04-17",71.8444,73.753,70.7241,73.1998,1394255.0],["2020-04-20",71.3672,71.9827,68.8431,69.6798,1278988.0],["2020-04-21",68.1308,69.3479,67.8818,68.5596,1472980.0],["2020-04-22",70.0533,71.3464,68.926,70.7863,1146095.0],["2020-04-23",70.8485,72.0795,69.7006,69.8527,1271468.0],["2020-04-24",70.5719,71.6023,69.7075,71.2427,1100858.0],["2020-04-27",72.1417,72.3077,70.6203,71.0076,1068075.0],["2020-04-28",73.1376,73.8014,71.0145,73.5248,1776953.0],["2020-04-29",74.9701,76.1112,73.8083,74.1956,1603405.0],["2020-04-30",73.3588,73.511,71.298,71.7406,1431973.0],["2020-05-01",70.7241,70.7241,69.0298,69.6245,1237040.0],["2020-05-04",69.2995,69.8043,68.0132,69.7282,1094748.0],["2020-05-05",70.2538,71.4848,69.8527,70.8209,1594123.0],["2020-05-06",70.8693,71.0422,68.9399,69.5069,2034513.0],["2020-05-07",70.3437,71.1943,68.1031,68.2691,1575205.0],["2020-05-08",69.1543,70.323,68.9122,70.0256,1196855.0],["2020-05-11",69.5415,69.5415,67.377,68.276,1230695.0],["2020-05-12",68.4627,68.9399,67.619,68.6425,1657455.0],["2020-05-13",68.1377,68.1377,65.6966,66.3604,2198190.0],["2020-05-14",65.4891,67.8334,63.8916,67.7712,1764380.0],["2020-05-15",67.1695,67.3632,65.7657,67.3217,3243940.0],["2020-05-18",70.0118,72.0587,69.5968,71.3949,1606343.0],["2020-05-19",70.9039,72.0172,70.4474,71.1321,1650405.0],["2020-05-20",72.0864,72.5151,71.0145,71.4018,1645118.0],["2020-05-21",71.0145,71.63,69.7213,69.8735,1406123.0],["2020-05-22",69.8873,70.6618,69.7559,70.6203,944465.0],["2020-05-26",72.5428,73.836,72.1625,72.854,1269235.0],["2020-05-27",74.6382,74.984,72.4667,73.6493,1461700.0],["2020-05-28",74.9978,75.1914,74.2302,74.5206,1283805.0],["2020-05-29",73.8775,75.1361,72.8955,74.3892,2673360.0],["2020-06-01",74.3962,75.7516,74.2025,74.9771,1075713.0],["2020-06-02",75.5234,76.7405,75.143,76.3532,1334683.0],["2020-06-03",77.1485,78.6699,76.9618,78.172,921200.0],["2020-06-04",77.6741,77.7778,75.5994,76.8511,1118953.0],["2020-06-05",79.6934,81.194,79.3407,79.4375,1321523.0],["2020-06-08",79.645,81.5398,79.645,81.194,1433265.0],["2020-06-09",80.1774,80.1774,78.1443,79.5274,1621853.0],["2020-06-10",78.8912,79.3683,77.6187,78.1028,1618563.0],["2020-06-11",75.1845,75.7239,71.9274,72.612,1709273.0],["2020-06-12",74.7298,75.0231,72.0135,73.3682,1257133.0],["2020-06-15",71.8529,74.5483,71.3572,74.0316,1404125.0],["2020-06-16",76.2591,77.4113,74.9463,75.4002,1217183.0],["2020-06-17",75.7005,76.0426,74.3458,74.8416,892413.0],["2020-06-18",74.1922,75.2605,73.878,75.2256,902400.0],["2020-06-19",76.9364,76.9364,72.2719,72.4535,3769753.0],["2020-06-22",72.2998,74.9603,71.7622,74.5413,1539838.0],["2020-06-23",75.3024,75.4072,73.9897,74.8974,2155538.0],["2020-06-24",73.8989,73.9687,71.811,73.5079,2036980.0],["2020-06-25",73.1797,73.3682,72.2579,73.2635,1363823.0],["2020-06-26",73.1727,73.8011,72.1672,72.7048,2818120.0],["2020-06-29",73.3193,74.4156,72.4046,74.4086,963383.0],["2020-06-30",74.0665,75.4072,73.7313,75.065,2691808.0],["2020-07-01",75.0441,77.3484,74.8206,76.8107,1169830.0],["2020-07-02",77.509,77.9699,76.301,76.7898,983828.0],["2020-07-06",77.4462,78.1026,75.3793,75.7144,1219650.0],["2020-07-07",74.681,75.079,73.871,74.7787,1630900.0],["2020-07-08",74.7508,75.7493,74.4575,75.3443,1355598.0],["2020-07-09",75.0092,75.1279,72.7607,74.4854,1141513.0],["2020-07-10",74.2271,75.4002,74.0595,75.072,1061260.0],["2020-07-13",75.072,76.1473,74.7438,75.7703,1332803.0],["2020-07-14",75.8541,76.5593,75.1418,75.9588,1080530.0],["2020-07-15",76.9643,77.6836,76.1194,76.2521,1420105.0],["2020-07-16",76.1055,76.8107,75.9169,76.6012,1826538.0],["2020-07-17",76.8666,78.4447,76.8666,77.8651,1395313.0],["2020-07-20",77.6347,77.6347,75.9867,76.2591,1219768.0],["2020-07-21",75.7912,77.7464,75.7912,77.5858,1895745.0],["2020-07-22",77.3484,80.4278,76.7549,79.9181,1276873.0],["2020-07-23",79.7505,80.351,79.4991,80.2672,1562045.0],["2020-07-24",80.5814,81.0144,79.7924,80.0019,1786588.0],["2020-07-27",79.8622,80.2602,79.1011,79.6108,1214363.0],["2020-07-28",78.3051,81.3356,77.516,80.0438,2072583.0],["2020-07-29",80.2812,80.6233,79.2267,80.4557,1301195.0],["2020-07-30",79.6108,80.2951,79.1849,80.0926,1085700.0],["2020-07-31",79.939,80.9166,79.3245,80.7421,1212953.0],["2020-08-03",80.5186,80.8747,79.3804,79.5131,965263.0],["2020-08-04",79.3804,81.0493,79.129,80.749,1202848.0],["2020-08-05",81.1261,81.3356,80.4488,80.6513,1284158.0],["2020-08-06",80.5535,81.985,80.1904,81.6568,980303.0],["2020-08-07",80.9306,83.4234,80.9306,82.9975,1294615.0],["2020-08-10",83.3746,84.5337,83.1302,83.9541,1043518.0],["2020-08-11",84.4499,84.82,81.8872,81.971,881015.0],["2020-08-12",82.5506,83.4374,82.2294,82.9626,722860.0],["2020-08-13",82.4458,83.0603,81.9431,82.5087,649188.0],["2020-08-14",82.4947,83.1371,81.594,82.1945,543438.0],["2020-08-17",82.1945,82.6483,81.5241,81.7266,1349488.0],["2020-08-18",81.6987,82.1735,81.0842,81.3705,957978.0],["2020-08-19",81.8732,81.992,80.9096,81.7126,844943.0],["2020-08-20",81.2378,81.573,80.4278,80.6233,914033.0],["2020-08-21",80.9376,81.0772,80.1765,80.8817,1386148.0],["2020-08-24",81.0842,82.5017,80.7071,82.376,845648.0],["2020-08-25",82.5715,82.5715,81.2308,81.6987,662700.0],["2020-08-26",81.2308,81.6428,80.4348,80.8189,1072423.0],["2020-08-27",81.4473,82.2713,81.1889,81.7126,993698.0],["2020-08-28",81.985,82.5576,81.2937,82.2992,652478.0],["2020-08-31",82.3969,83.1511,82.2852,82.8648,1179935.0],["2020-09-01",82.4319,82.8159,81.6568,82.2503,1063375.0],["2020-09-02",82.2503,84.5337,81.9082,84.1147,1259013.0],["2020-09-03",84.4988,85.1202,82.4807,83.179,1119775.0],["2020-09-04",83.5072,83.8494,81.9151,82.9626,942938.0],["2020-09-08",83.2488,83.6119,81.4822,82.4528,1293910.0],["2020-09-09",83.1651,84.7921,82.8299,83.591,838363.0],["2020-09-10",83.2768,83.7446,82.2573,82.3411,844473.0],["2020-09-11",82.5296,82.9696,81.9431,82.7042,724035.0],["2020-09-14",83.0952,84.6734,82.8718,84.0589,729675.0],["2020-09-15",84.2195,84.806,82.2433,82.788,1671908.0],["2020-09-16",82.8229,84.3661,82.397,83.1232,3193180.0],["2020-09-17",82.8509,83.0045,80.8957,81.6009,1463815.0],["2020-09-18",80.8775,81.4622,78.7432,78.9123,2349883.0],["2020-09-21",77.8064,78.9193,77.2358,78.3981,1214010.0],["2020-09-22",78.5249,79.5462,78.3558,78.8982,1025893.0],["2020-09-23",79.194,79.3561,78.546,78.8207,1365350.0],["2020-09-24",78.87,80.7719,77.9543,79.5885,790188.0],["2020-09-25",78.9264,80.9761,78.7432,80.8071,841770.0],["2020-09-28",81.3988,81.5608,80.5535,80.8705,1028243.0],["2020-09-29",81.0677,81.4692,80.0886,80.5817,986178.0],["2020-09-30",81.0607,81.8425,80.5042,81.0325,982653.0],["2020-10-01",80.8916,81.441,79.2715,79.9055,1460173.0],["2020-10-02",79.2081,80.9057,78.5671,80.4126,2347298.0],["2020-10-05",80.638,81.1804,79.9407,80.6592,1043518.0],["2020-10-06",80.9268,82.8569,80.6169,81.2861,1201320.0],["2020-10-07",81.7791,82.1595,80.2013,80.6592,1790465.0],["2020-10-08",83.8148,86.5901,83.5894,85.8434,3241355.0],["2020-10-09",86.2449,86.3083,84.2233,84.7305,994520.0],["2020-10-12",84.6812,85.2729,84.2374,85.0757,719805.0],["2020-10-13",84.4206,85.0193,83.2936,83.8712,1200850.0],["2020-10-14",84.3008,84.8362,83.0823,84.1036,1092515.0],["2020-10-15",83.04,83.6669,82.7653,83.0752,1720788.0],["2020-10-16",83.1456,84.6108,82.878,84.0332,1972355.0],["2020-10-19",83.8993,84.3783,82.9343,83.2372,1884230.0],["2020-10-20",84.2727,86.1393,84.2727,85.4701,1271585.0],["2020-10-21",85.2517,86.8155,85.0404,85.5546,1253725.0],["2020-10-22",85.2236,86.8084,84.815,86.6605,811808.0],["2020-10-23",87.6678,88.4778,87.1677,88.1538,1131055.0],["2020-10-26",87.2522,88.2031,86.5478,87.5128,1405300.0],["2020-10-27",88.4426,92.197,88.0834,89.5767,2763835.0],["2020-10-28",87.4424,89.0413,85.8716,86.0407,2204888.0],["2020-10-29",85.6955,88.2947,84.6389,86.9704,1064550.0],["2020-10-30",86.4633,87.0127,85.1672,86.9352,1293088.0],["2020-11-02",87.9566,88.7525,86.7662,88.5412,1054563.0],["2020-11-03",89.7528,90.2529,88.3863,89.0766,921435.0],["2020-11-04",88.8019,90.915,87.7312,88.1679,1092280.0],["2020-11-05",88.9287,90.5347,88.0763,88.1397,846705.0],["2020-11-06",88.2102,88.3722,86.5126,87.2451,1455473.0],["2020-11-09",90.2951,92.6267,90.1331,90.7319,1445838.0],["2020-11-10",90.9713,93.4156,90.8305,92.9788,1294145.0],["2020-11-11",93.4015,93.4015,91.3095,91.6124,1775778.0],["2020-11-12",91.4222,91.4222,88.7103,90.5135,2046615.0],["2020-11-13",90.9291,92.5985,90.7953,92.0632,1396018.0],["2020-11-16",93.6832,95.2892,93.479,95.2329,2291368.0],["2020-11-17",94.3242,95.5147,93.5212,93.5706,1564983.0],["2020-11-18",93.9157,93.9157,91.6687,91.7109,1325870.0],["2020-11-19",91.9223,92.3168,90.3022,91.3306,2477605.0],["2020-11-20",91.6828,92.042,91.1052,91.4715,2067883.0],["2020-11-23",91.7251,92.2604,91.4715,91.8589,1503295.0],["2020-11-24",92.7253,92.9225,92.1688,92.7746,1684010.0],["2020-11-25",92.5703,93.2183,91.5137,93.1479,1632428.0],["2020-11-27",93.2324,93.2958,90.3585,90.5346,619108.0],["2020-11-30",90.5839,90.9643,88.351,88.6187,2785338.0],["2020-12-01",89.4569,90.2951,88.8864,88.9216,1370285.0],["2020-12-02",88.6187,90.7601,87.5199,90.6896,1902560.0],["2020-12-03",90.1331,90.6051,88.9075,89.3372,1336680.0],["2020-12-04",89.1822,89.8443,88.0904,88.7032,788895.0],["2020-12-07",88.2736,89.1681,87.703,87.9425,981360.0],["2020-12-08",87.5058,87.9848,86.731,87.7875,881015.0],["2020-12-09",87.8721,88.3933,87.6114,88.0341,940705.0],["2020-12-10",87.9848,88.2806,86.8718,87.4987,1006858.0],["2020-12-11",86.9986,88.3158,86.9986,88.0975,1308598.0],["2020-12-14",88.7032,89.309,86.7944,87.0057,1129645.0],["2020-12-15",87.0761,88.1045,86.6394,87.9073,1222470.0],["2020-12-16",88.2313,88.3229,86.8366,87.0268,1219650.0],["2020-12-17",87.6044,88.0411,86.8789,87.0268,1029770.0],["2020-12-18",87.7765,87.9399,85.801,86.4832,3002830.0],["2020-12-21",85.4812,85.7725,83.0437,84.0955,1550295.0],["2020-12-22",84.0528,84.6924,83.6407,84.5076,1085465.0],["2020-12-23",85.1827,85.9857,84.2376,84.266,834955.0],["2020-12-24",84.2731,85.2254,83.932,85.0761,415010.0],["2020-12-28",85.737,85.9218,84.4223,84.7279,698185.0],["2020-12-29",84.9766,85.4741,84.5147,84.735,619578.0],["2020-12-30",84.3726,85.3106,84.3726,85.0335,519703.0],["2020-12-31",85.0832,86.3624,84.7208,86.2771,650245.0],["2021-01-04",86.4903,86.6395,84.5005,84.8416,986765.0],["2021-01-05",85.1543,85.602,84.0955,84.9766,958918.0],["2021-01-06",85.9999,86.8385,85.4883,86.4974,752588.0],["2021-01-07",86.6324,86.8029,84.3087,84.3939,1268530.0],["2021-01-08",84.4081,84.735,83.193,83.9889,1011558.0],["2021-01-11",83.861,84.5147,83.2072,83.8396,853050.0],["2021-01-12",83.3564,85.1756,82.4184,84.7492,1453005.0],["2021-01-13",84.8345,86.7603,84.5574,86.5755,1196150.0],["2021-01-14",86.6182,87.2293,86.1847,86.4832,1109200.0],["2021-01-15",86.8243,88.011,86.1634,87.7765,1962485.0],["2021-01-19",88.5298,88.5298,85.7512,85.9005,1016845.0],["2021-01-20",85.5096,87.009,85.3604,86.874,1207078.0],["2021-01-21",86.7106,87.3004,86.3766,87.073,935183.0],["2021-01-22",86.6395,86.874,85.1472,86.6324,1133053.0],["2021-01-25",85.8223,88.2739,85.8223,87.7268,791950.0],["2021-01-26",87.9684,88.0465,86.874,87.2578,1147270.0],["2021-01-27",86.2273,87.2791,85.5665,85.7797,1513165.0],["2021-01-28",85.872,87.4354,85.7867,86.0568,787133.0],["2021-01-29",85.6731,86.0071,84.0315,84.3655,1156435.0],["2021-02-01",84.465,85.4314,83.7046,84.9624,824028.0],["2021-02-02",85.332,86.5969,84.9411,85.0761,683615.0],["2021-02-03",84.7848,85.1188,83.7899,84.1523,901108.0],["2021-02-04",84.1523,85.3106,84.0031,85.0619,976190.0],["2021-02-05",85.7725,87.1014,85.1685,86.4974,1241623.0],["2021-02-08",86.6466,86.9806,85.3959,85.9857,971138.0],["2021-02-09",86.0355,86.3481,85.5665,86.2202,530278.0],["2021-02-10",86.7959,87.1796,86.1137,86.8101,570463.0],["2021-02-11",86.5187,87.1512,86.4121,86.6892,1166305.0],["2021-02-12",86.5258,86.8314,85.6446,85.9431,873730.0],["2021-02-16",85.8649,86.1634,85.1756,85.7015,1109553.0],["2021-02-17",86.071,86.071,84.8843,85.3817,1368053.0],["2021-02-18",85.7015,85.8365,85.1685,85.2751,1570270.0],["2021-02-19",85.8223,86.6182,85.403,85.403,1699990.0],["2021-02-22",85.2538,86.9309,84.9056,86.8029,1494130.0],["2021-02-23",87.2933,90.0008,87.272,89.2688,2550103.0],["2021-02-24",89.2901,90.0718,87.9968,88.0465,1791875.0],["2021-02-25",87.5065,88.2384,85.9218,86.1563,794888.0],["2021-02-26",86.3055,86.3055,83.6193,83.6549,2003493.0],["2021-03-01",84.1594,85.133,84.1594,84.6356,1159608.0],["2021-03-02",84.7848,84.9127,83.7189,83.8326,1022955.0],["2021-03-03",83.5127,84.067,82.2052,83.7117,811808.0],["2021-03-04",84.0244,86.4832,83.527,85.3248,1740058.0],["2021-03-05",85.7086,87.9826,85.5949,87.5207,1023425.0],["2021-03-08",87.2649,88.9633,86.4619,88.6435,1216713.0],["2021-03-09",88.6435,89.3612,88.2526,88.5653,802760.0],["2021-03-10",88.2739,90.0292,88.2384,89.7023,650598.0],["2021-03-11",89.2546,90.4485,89.0414,89.4678,860218.0],["2021-03-12",90.0878,91.3924,89.7581,91.2921,757758.0],["2021-03-15",91.2921,93.9227,91.2921,93.9012,1391318.0],["2021-03-16",93.1127,93.9012,92.5895,93.1056,990760.0],["2021-03-17",93.3636,93.7722,92.6038,92.8475,1124123.0],["2021-03-18",92.9264,93.5357,92.0949,93.1773,842005.0],["2021-03-19",93.3134,94.188,92.2526,93.1342,2551630.0],["2021-03-22",92.4174,92.6898,90.7043,91.5071,1053153.0],["2021-03-23",91.4211,92.783,91.206,92.3099,872320.0],["2021-03-24",91.9587,94.0303,91.8655,93.5643,1343613.0],["2021-03-25",93.9872,95.7219,93.55,95.1198,1112373.0],["2021-03-26",95.1413,95.9943,94.6682,95.5069,689960.0],["2021-03-29",95.299,96.8473,95.2273,96.066,783725.0],["2021-03-30",95.6,96.0516,94.6467,95.7147,553778.0],["2021-03-31",95.6215,95.7147,94.7972,95.4352,1616213.0],["2021-04-01",95.2201,95.385,94.3456,95.3563,865858.0],["2021-04-05",95.5499,97.1197,95.4495,96.3527,825085.0],["2021-04-06",96.0803,97.091,95.4137,96.8616,513358.0],["2021-04-07",97.0623,97.5497,96.5319,97.2702,928250.0],["2021-04-08",97.5928,97.5928,96.6609,96.7326,718278.0],["2021-04-09",96.9333,97.4494,96.7684,97.0982,719335.0],["2021-04-12",97.5354,98.3024,97.0695,97.22,654358.0],["2021-04-13",96.7899,98.8973,96.6466,98.6536,735550.0],["2021-04-14",98.883,99.5138,98.2594,99.435,1012498.0],["2021-04-15",99.0264,100.0371,99.0264,99.9797,1241858.0],["2021-04-16",100.503,101.4205,100.2664,100.8399,915795.0],["2021-04-19",100.1732,100.6033,99.5783,100.1374,1139280.0],["2021-04-20",100.718,101.7717,100.5675,101.5495,1029653.0],["2021-04-21",101.4491,101.6714,100.2808,100.4528,1063140.0],["2021-04-22",100.4241,100.5532,98.9188,99.0335,1301313.0],["2021-04-23",98.84,99.478,98.4529,98.797,1343025.0],["2021-04-26",98.969,98.969,97.8795,98.5819,828258.0],["2021-04-27",97.9297,99.822,97.6501,97.6645,1045045.0],["2021-04-28",97.2272,98.0874,96.8258,97.901,755643.0],["2021-04-29",98.3741,100.0442,98.2666,100.0371,1075243.0],["2021-04-30",100.2736,100.4743,99.6858,100.3668,836013.0],["2021-05-03",99.8363,101.7502,99.7073,100.6678,1487668.0],["2021-05-04",100.5818,101.2485,99.9439,100.804,983005.0],["2021-05-05",101.0764,101.0764,98.5461,99.5496,836365.0],["2021-05-06",100.1159,101.4635,99.8005,101.2843,873613.0],["2021-05-07",100.7754,102.381,100.7754,101.5639,768685.0],["2021-05-10",102.08,104.2447,102.08,103.3272,1092633.0],["2021-05-11",103.4706,103.6641,101.0263,101.9509,794183.0],["2021-05-12",102.1086,102.381,99.2629,99.3489,983593.0],["2021-05-13",99.4493,101.3703,99.2772,100.5388,1067488.0],["2021-05-14",100.7825,102.295,100.7825,101.1553,839773.0],["2021-05-17",101.5925,102.209,100.7395,100.9044,563883.0],["2021-05-18",100.8685,101.0693,98.6393,98.8042,1804683.0],["2021-05-19",98.5174,99.6213,97.5999,99.4923,1588718.0],["2021-05-20",99.8149,101.1911,99.5496,100.6105,1062318.0],["2021-05-21",100.6535,101.5853,99.7145,100.8327,2332963.0],["2021-05-24",101.3918,102.424,101.3058,101.9079,1010265.0],["2021-05-25",101.4205,101.7144,99.4421,99.4708,1267708.0],["2021-05-26",99.5783,100.0586,98.7898,98.797,1580610.0],["2021-05-27",99.2199,99.3561,98.6249,98.8758,1644413.0],["2021-05-28",99.3346,99.5855,98.754,98.9117,874200.0],["2021-06-01",99.4063,99.4923,98.3024,98.969,735668.0],["2021-06-02",99.435,99.435,98.3239,98.5174,858455.0],["2021-06-03",98.2307,99.0837,97.8795,98.6751,1028360.0],["2021-06-04",99.0479,99.2414,98.4243,98.4458,982770.0],["2021-06-07",98.625,99.2701,98.5174,98.8113,835073.0],["2021-06-08",98.9403,99.012,97.8651,98.5461,1131995.0],["2021-06-09",98.6178,100.2951,98.3096,99.6285,1536313.0],["2021-06-10",100.0442,100.0442,98.969,99.0335,1354423.0],["2021-06-11",98.9188,99.4063,97.9153,99.3704,979245.0],["2021-06-14",99.5425,99.693,98.582,99.1912,985238.0],["2021-06-15",99.1841,99.3633,98.1232,98.6536,1417285.0],["2021-06-16",98.9332,99.098,96.7756,97.177,1836408.0],["2021-06-17",96.9548,97.5354,96.2524,96.4172,1136225.0],["2021-06-18",95.5681,96.811,95.1995,95.2718,1940865.0],["2021-06-21",95.3947,96.3052,94.9755,96.045,1130820.0],["2021-06-22",96.045,96.0739,95.1056,95.2068,912270.0],["2021-06-23",95.2068,95.2068,94.1518,94.3469,1194035.0],["2021-06-24",94.3469,94.5637,93.4653,94.1084,972900.0],["2021-06-25",93.9422,94.8961,93.6315,94.8599,1251493.0],["2021-06-28",95.0623,95.3802,94.3324,94.6648,1317058.0],["2021-06-29",94.2602,94.6576,93.3063,93.5737,1561693.0],["2021-06-30",93.5736,94.0289,93.1184,93.6531,1538310.0],["2021-07-01",94.504,95.2512,93.8757,94.9965,2696000.0],["2021-07-02",94.8012,95.0899,93.9436,94.8776,1481000.0],["2021-07-06",95.6928,96.1003,94.4446,95.3531,2023900.0],["2021-07-07",95.0135,96.8051,94.8861,96.7626,1875100.0],["2021-07-08",96.2871,97.5098,95.9475,96.9919,1720800.0],["2021-07-09",97.3655,98.223,96.8645,98.1551,1127500.0],["2021-07-12",97.8325,98.6306,97.5098,98.4948,1147700.0],["2021-07-13",98.6731,98.8514,97.3994,97.5608,834400.0],["2021-07-14",97.6457,98.325,97.2721,97.5608,1363800.0],["2021-07-15",97.4504,98.6137,97.4504,98.3165,1943300.0],["2021-07-16",98.3335,99.6496,98.1637,99.3864,929300.0],["2021-07-19",98.9618,99.4967,95.5314,96.7117,1376400.0],["2021-07-20",96.9239,98.8089,96.822,98.5966,1137600.0],["2021-07-21",98.9787,99.5137,97.6457,97.6796,993300.0],["2021-07-22",97.6711,98.0872,97.4843,97.5438,680800.0],["2021-07-23",97.6202,99.0042,97.34,98.8004,1134200.0],["2021-07-26",98.5797,98.8684,97.4334,98.3929,1226600.0],["2021-07-27",98.5797,101.2713,98.0363,100.7873,1724700.0],["2021-07-28",100.6769,100.8043,98.4608,99.9297,977100.0],["2021-07-29",100.2439,100.9486,99.709,100.3033,983600.0],["2021-07-30",100.1165,100.7534,99.3014,99.6156,643000.0],["2021-08-02",100.0401,100.7788,99.5816,99.8533,924400.0],["2021-08-03",100.0061,100.5326,99.5222,100.3033,787800.0],["2021-08-04",99.8533,100.1335,98.8344,100.0146,728400.0],["2021-08-05",100.4986,101.3562,100.125,101.3223,656400.0],["2021-08-06",101.4751,102.4345,100.8467,101.5345,733200.0],["2021-08-09",101.3138,101.9506,101.1524,101.8062,802600.0],["2021-08-10",101.8147,102.5874,101.3562,101.8912,806200.0],["2021-08-11",102.0355,102.7997,101.8911,102.044,992700.0],["2021-08-12",102.3497,102.5789,101.7723,101.8487,491700.0],["2021-08-13",102.027,102.511,101.8147,102.1459,988100.0],["2021-08-16",102.4176,103.3346,101.8402,101.8912,866200.0],["2021-08-17",101.5855,102.2223,100.9911,102.1544,771300.0],["2021-08-18",102.1374,102.2732,101.3987,102.01,812200.0],["2021-08-19",102.0185,102.9865,101.7808,102.0355,937100.0],["2021-08-20",101.8317,103.462,101.1355,103.1478,1302600.0],["2021-08-23",103.4789,103.4874,102.6129,102.8676,915600.0],["2021-08-24",102.995,102.995,101.4241,102.3072,664500.0],["2021-08-25",102.1714,102.8421,101.8317,102.5534,746000.0],["2021-08-26",102.5534,102.6299,101.9166,102.3072,528300.0],["2021-08-27",102.5449,103.0714,102.2732,102.4431,519000.0],["2021-08-30",102.443,102.8336,101.976,102.2308,790100.0],["2021-08-31",102.2308,102.6553,101.4666,102.1798,894700.0],["2021-09-01",101.3392,103.2921,101.1694,103.0544,900100.0],["2021-09-02",103.2497,103.7082,102.8591,103.6997,954600.0],["2021-09-03",103.394,103.6658,102.5025,102.528,630600.0],["2021-09-07",101.9675,102.0015,100.8722,101.2798,898300.0],["2021-09-08",101.1949,103.411,100.8298,103.0204,1419000.0],["2021-09-09",103.1308,103.1563,102.3412,102.3751,775800.0],["2021-09-10",102.3751,102.4431,100.8128,100.8468,654800.0],["2021-09-13",101.7553,101.7553,100.0996,100.2354,828000.0],["2021-09-14",100.5835,100.7788,99.5137,99.7005,775200.0],["2021-09-15",99.5307,99.9552,98.9363,99.242,1175500.0],["2021-09-16",99.4288,100.5835,98.8429,99.8194,1692600.0],["2021-09-17",100.7728,101.2859,97.4379,97.4807,3477100.0],["2021-09-20",96.2322,97.9253,96.1895,97.4208,1742500.0],["2021-09-21",98.122,98.122,96.3434,96.9505,1661500.0],["2021-09-22",97.3952,97.9424,96.6085,97.4379,776200.0],["2021-09-23",98.0365,98.3016,97.0959,97.2669,542300.0],["2021-09-24",97.1386,97.7115,96.7966,97.2327,763300.0],["2021-09-27",97.455,98.3016,96.0612,96.2835,681600.0],["2021-09-28",96.0869,96.3691,94.5306,95.2831,1012100.0],["2021-09-29",95.4113,97.2327,95.2232,96.7367,958300.0],["2021-09-30",97.1301,97.1814,95.4798,95.5225,1602800.0],["2021-10-01",96.4033,96.4802,95.3088,95.4883,718000.0],["2021-10-04",95.1463,97.0446,95.1377,96.6341,1011100.0],["2021-10-05",97.0104,97.9937,96.2066,97.3011,1076300.0],["2021-10-06",96.8821,98.6693,96.1296,98.5752,848100.0],["2021-10-07",98.8574,99.7552,98.0793,98.3871,1118000.0],["2021-10-08",98.2845,98.5923,97.455,97.5918,657400.0],["2021-10-11",97.6517,97.6517,95.4028,95.8988,753400.0],["2021-10-12",95.8988,96.694,95.6422,96.4546,814200.0],["2021-10-13",96.5486,97.626,95.8474,97.455,738600.0],["2021-10-14",97.6945,98.4127,97.4208,98.3871,698400.0],["2021-10-15",98.5239,98.883,98.0621,98.37,869900.0],["2021-10-18",97.6688,98.045,97.113,97.2327,559600.0],["2021-10-19",97.8655,98.2332,97.2755,97.8826,561100.0],["2021-10-20",97.9424,99.3362,97.8997,98.7376,856000.0],["2021-10-21",98.7975,99.0284,98.4298,98.6778,788600.0],["2021-10-22",99.0284,99.7552,98.9001,99.1908,944100.0],["2021-10-25",99.054,99.8578,98.4726,98.8916,1026500.0],["2021-10-26",98.9514,100.2939,98.8574,99.5072,769900.0],["2021-10-27",98.4982,99.2678,97.3268,97.3268,1186100.0],["2021-10-28",97.4379,98.045,97.2498,97.8313,549200.0],["2021-10-29",97.5662,98.1733,96.3177,96.9249,762100.0],["2021-11-01",97.0189,97.0959,95.9586,96.5999,741400.0],["2021-11-02",96.8137,96.9762,95.5653,96.694,646100.0],["2021-11-03",96.3006,97.4892,95.9501,96.8479,891500.0],["2021-11-04",96.8992,97.1301,96.275,96.9676,728300.0],["2021-11-05",97.5576,98.199,97.0531,97.5918,523400.0],["2021-11-08",97.7201,97.7971,95.7961,96.0527,735100.0],["2021-11-09",96.0099,96.6256,95.6422,96.198,711800.0],["2021-11-10",96.198,97.0959,96.0356,96.7709,1041100.0],["2021-11-11",96.617,96.788,95.4968,96.1895,754800.0],["2021-11-12",96.1638,96.1638,95.5054,95.7363,471000.0],["2021-11-15",96.3006,96.9249,95.685,96.7966,1619200.0],["2021-11-16",96.8394,97.3097,96.3862,96.446,1271400.0],["2021-11-17",96.3263,96.7367,95.7192,96.4118,1267300.0],["2021-11-18",96.3947,96.5999,94.941,95.2403,1278100.0],["2021-11-19",95.3429,95.3429,94.2142,95.0693,1661600.0],["2021-11-22",95.0437,97.0873,94.7102,96.5743,1718100.0],["2021-11-23",96.8222,96.9847,95.9073,95.9842,1140700.0],["2021-11-24",95.933,96.4973,95.4284,95.9244,945200.0],["2021-11-26",94.9838,95.2147,94.1886,94.6247,784200.0],["2021-11-29",95.1976,95.685,94.522,95.3344,1401000.0],["2021-11-30",94.599,94.8983,92.5382,92.6408,1726200.0],["2021-12-01",94.4365,95.5311,93.2822,93.3335,1503000.0],["2021-12-02",93.6755,94.8983,93.59,94.0603,1472600.0],["2021-12-03",94.599,95.6935,93.8807,95.6764,2037800.0],["2021-12-06",96.5999,98.4127,96.3862,97.6432,1011500.0],["2021-12-07",97.4208,99.2165,97.3866,98.3443,1289700.0],["2021-12-08",98.3443,99.3362,97.8313,97.9253,664200.0],["2021-12-09",97.9595,99.2422,97.4721,98.5324,627100.0],["2021-12-10",99.0369,99.6355,98.5752,99.379,559500.0],["2021-12-13",99.131,100.7129,98.8317,100.1913,905900.0],["2021-12-14",100.73,100.901,99.9348,100.4393,987100.0],["2021-12-15",100.5847,102.3889,100.5761,102.2692,1506400.0],["2021-12-16",102.4744,103.321,102.2863,102.8934,995400.0],["2021-12-17",102.5359,103.182,100.2187,100.4427,1796700.0],["2021-12-20",99.7535,101.0284,98.6164,100.8992,885300.0],["2021-12-21",101.3558,101.9415,99.9258,100.3393,992700.0],["2021-12-22",100.0895,101.0457,100.0206,100.5288,420300.0],["2021-12-23",100.4426,101.4505,100.2101,100.6322,643800.0],["2021-12-27",101.0629,101.5797,100.3565,101.5194,415500.0],["2021-12-28",101.8123,102.3378,101.4505,102.2775,500500.0],["2021-12-29",102.2517,102.9753,101.9157,102.8374,452000.0],["2021-12-30",103.1389,103.1389,102.3292,102.7857,387400.0],["2021-12-31",102.915,103.4749,102.1913,102.9753,565400.0],["2022-01-03",103.1562,103.1562,101.4505,102.6651,713600.0],["2022-01-04",102.958,104.0865,102.7599,102.8374,762000.0],["2022-01-05",102.8374,103.9142,102.6996,102.7254,695000.0],["2022-01-06",103.673,104.0176,102.5445,103.0011,874600.0],["2022-01-07",102.2861,103.8453,101.4161,103.1045,1023100.0],["2022-01-10",103.3198,103.5438,101.9415,103.5007,941600.0],["2022-01-11",103.7592,103.8022,101.5539,102.3206,954800.0],["2022-01-12",102.1741,102.9063,101.3644,102.691,1246700.0],["2022-01-13",102.9839,104.2329,102.6307,103.2251,608000.0],["2022-01-14",103.0873,103.1476,101.821,102.8374,690300.0],["2022-01-18",102.2,102.6307,100.9078,101.976,868200.0],["2022-01-19",102.1311,103.0183,101.5539,102.2258,543600.0],["2022-01-20",102.4929,103.5696,101.7262,101.9588,714300.0],["2022-01-21",102.467,103.449,101.9157,102.0449,746500.0],["2022-01-24",101.6486,102.3895,98.0479,100.6838,1227000.0],["2022-01-25",99.4606,102.0449,99.4606,101.3299,1450100.0],["2022-01-26",101.2352,102.7513,100.8131,101.8037,1400700.0],["2022-01-27",102.5187,104.1726,102.3292,103.2078,1373400.0],["2022-01-28",102.8633,103.5955,102.1741,103.5783,879500.0],["2022-01-31",102.8374,103.8367,102.6996,103.7419,1117400.0],["2022-02-01",103.0356,103.5783,100.9509,102.0621,986400.0],["2022-02-02",101.7434,104.009,101.485,103.5696,1004900.0],["2022-02-03",103.6472,104.5689,103.0011,103.4232,871800.0],["2022-02-04",102.8719,103.8108,102.4412,103.3715,949000.0],["2022-02-07",103.3629,103.3629,102.0363,103.0269,976700.0],["2022-02-08",103.7247,103.9831,102.8977,103.3112,617300.0],["2022-02-09",103.9056,104.3966,103.4491,103.8195,871400.0],["2022-02-10",102.4756,103.3371,99.5554,99.8224,1847800.0],["2022-02-11",100.3134,101.6487,99.9172,100.0636,821300.0],["2022-02-14",100.5977,101.4074,99.5984,99.9689,1640100.0],["2022-02-15",101.9932,102.4928,99.788,100.1928,1597000.0],["2022-02-16",100.1411,100.882,99.1333,100.3479,1581400.0],["2022-02-17",99.9947,102.6221,99.6501,102.1225,1821000.0],["2022-02-18",101.64,103.4921,101.64,102.8116,1840300.0],["2022-02-22",103.1303,103.4577,101.5108,101.9329,977100.0],["2022-02-23",101.976,102.5015,100.8389,101.0112,989000.0],["2022-02-24",100.3737,101.8209,98.9868,101.4247,1850100.0],["2022-02-25",102.7771,105.0857,102.5531,105.0513,1390300.0],["2022-02-28",103.8108,105.3097,103.4318,104.7412,1642800.0],["2022-03-01",104.5603,105.5251,102.6651,103.3715,1438800.0],["2022-03-02",103.294,105.7577,103.0442,105.4131,977000.0],["2022-03-03",105.5337,108.5832,105.5337,107.8596,1161900.0],["2022-03-04",107.1273,110.2974,107.1273,110.1596,860600.0],["2022-03-07",110.1337,110.5127,108.6434,109.4963,1212300.0],["2022-03-08",109.927,110.4697,108.6521,108.6865,1039400.0],["2022-03-09",109.3585,109.7116,107.1704,107.7045,1369000.0],["2022-03-10",107.2566,109.9528,106.9637,109.6599,1283700.0],["2022-03-11",109.1431,110.3577,108.8933,109.3757,1302700.0],["2022-03-14",110.082,110.8401,108.4367,108.988,916200.0],["2022-03-15",110.2974,110.7109,108.8416,110.0562,1200200.0],["2022-03-16",109.8236,110.3922,107.9285,110.082,1403700.0],["2022-03-17",110.3835,110.7884,109.4015,110.0734,1227100.0],["2022-03-18",110.3467,110.685,109.0368,109.3578,2349100.0],["2022-03-21",109.2103,111.1187,109.2103,110.2512,1409000.0],["2022-03-22",110.4161,110.4594,108.8547,109.0455,1603800.0],["2022-03-23",109.0455,110.6069,108.5424,110.1298,1052600.0],["2022-03-24",110.3207,111.2575,110.1125,110.8498,736200.0],["2022-03-25",111.11,112.6367,110.7977,112.6367,515700.0],["2022-03-28",112.55,112.7148,111.4049,112.5066,823000.0],["2022-03-29",112.7668,113.5475,112.1943,113.2786,899800.0],["2022-03-30",113.4608,115.1349,112.9663,114.9874,1096400.0],["2022-03-31",114.7012,116.5142,114.467,114.6839,1149100.0],["2022-04-01",114.5885,117.078,114.1287,117.052,901200.0],["2022-04-04",116.3667,116.3667,114.4149,115.9156,713600.0],["2022-04-05",116.1151,118.0842,116.0891,116.4881,877100.0],["2022-04-06",116.8872,119.6977,116.6963,119.368,1543300.0],["2022-04-07",119.1858,119.5155,117.4336,118.2577,1319400.0],["2022-04-08",118.7695,119.5068,117.5204,119.1425,1007300.0],["2022-04-11",119.4374,120.1487,118.0495,118.7174,912200.0],["2022-04-12",118.5092,120.0099,117.6071,119.5762,924400.0],["2022-04-13",119.7063,119.8625,117.4944,118.518,1073900.0],["2022-04-14",118.3965,119.7237,118.3965,118.9863,817200.0],["2022-04-18",119.1598,119.7323,118.2317,118.9863,648600.0],["2022-04-19",119.2986,119.7063,118.3965,119.5068,548000.0],["2022-04-20",120.3135,121.2504,120.0793,120.6778,785200.0],["2022-04-21",120.5998,121.6407,119.7671,119.9492,1017400.0],["2022-04-22",119.741,119.9579,118.596,118.6741,664200.0],["2022-04-25",118.9777,119.1338,116.4361,117.7112,889500.0],["2022-04-26",117.1387,118.9777,116.6096,116.6876,699100.0],["2022-04-27",117.2081,117.9714,115.8722,116.5575,764400.0],["2022-04-28",116.2365,118.3357,115.8028,117.5551,989100.0],["2022-04-29",116.9305,117.2515,113.5215,113.669,1343000.0],["2022-05-02",114.6578,115.4906,110.3814,111.6739,1238200.0],["2022-05-03",112.1856,114.2241,111.8473,112.4285,1378000.0],["2022-05-04",113.1918,113.6863,112.3331,113.426,1404600.0],["2022-05-05",113.2005,113.9899,110.8411,111.7519,1516000.0],["2022-05-06",111.2228,112.7668,111.0146,112.4893,1204300.0],["2022-05-09",112.0555,113.5042,110.8758,112.3505,849300.0],["2022-05-10",112.6454,114.1808,110.5982,111.3876,917200.0],["2022-05-11",111.5871,114.3022,111.5351,112.8622,925700.0],["2022-05-12",112.7668,113.3133,110.711,111.6478,873700.0],["2022-05-13",112.3071,112.975,110.9539,112.602,764100.0],["2022-05-16",112.949,113.5302,112.0989,113.0878,871900.0],["2022-05-17",113.721,113.721,111.5784,112.4285,1895100.0],["2022-05-18",113.3567,113.3567,111.0319,111.3008,2063900.0],["2022-05-19",110.9365,112.2203,109.991,111.7433,1566300.0],["2022-05-20",112.203,112.2377,110.2339,111.6565,1698000.0],["2022-05-23",113.8685,113.8685,111.8734,113.4521,1438500.0],["2022-05-24",113.6863,116.757,113.4348,116.358,1075100.0],["2022-05-25",116.5142,116.8438,114.7793,115.3865,1282100.0],["2022-05-26",116.0891,116.9392,115.3952,115.534,701400.0],["2022-05-27",115.1609,116.5315,114.9961,116.4968,932200.0],["2022-05-31",115.4212,116.0284,114.3282,115.1176,1166600.0],["2022-06-01",115.3778,115.6467,113.9812,114.9874,904200.0],["2022-06-02",115.213,115.3778,113.2699,115.187,553300.0],["2022-06-03",114.9701,115.3691,114.3456,114.5798,421100.0],["2022-06-06",114.7793,115.6554,114.2848,114.9961,604400.0],["2022-06-07",114.6839,116.4794,114.2762,116.2799,891300.0],["2022-06-08",115.664,115.7768,113.8945,113.9812,653300.0],["2022-06-09",113.9812,114.441,111.3529,111.4136,744600.0],["2022-06-10",110.2426,111.6305,109.7568,110.5982,725700.0],["2022-06-13",109.2884,109.6961,105.3849,105.836,916400.0],["2022-06-14",105.9748,106.2958,101.8198,103.3204,1342700.0],["2022-06-15",104.0751,104.8298,102.2882,103.4072,1258700.0],["2022-06-16",102.1356,102.1531,100.4577,101.9084,1534200.0],["2022-06-17",102.6687,102.6774,99.8459,101.1306,2224700.0],["2022-06-21",101.4103,102.9221,101.1656,102.3716,1129500.0],["2022-06-22",101.5588,103.5252,101.5588,103.0358,1077600.0],["2022-06-23",103.5077,105.2293,103.3067,105.1944,1135400.0],["2022-06-24",105.4216,107.9035,105.4216,107.4141,1057900.0],["2022-06-27",107.1083,108.926,106.881,108.6726,712600.0],["2022-06-28",109.3368,110.2719,108.8911,109.4416,852600.0],["2022-06-29",109.7388,110.4641,109.3979,110.1582,799100.0],["2022-06-30",109.6164,111.2332,109.293,110.77,1222100.0],["2022-07-01",111.2681,113.0597,110.5253,112.8762,1005700.0],["2022-07-05",112.4741,112.4741,107.0558,108.5327,827800.0],["2022-07-06",109.0396,110.7088,108.358,110.2544,915800.0],["2022-07-07",110.5165,111.0496,109.1357,109.5378,907000.0],["2022-07-08",109.6077,109.7038,108.5939,109.1095,582100.0],["2022-07-11",108.2006,110.1145,108.122,110.1145,632000.0],["2022-07-12",109.5378,111.2244,109.127,109.4241,798900.0],["2022-07-13",108.6988,109.9223,108.1919,108.8124,663900.0],["2022-07-14",107.0209,108.9872,107.0121,108.8124,791900.0],["2022-07-15",109.7562,109.7737,107.8074,109.3979,869500.0],["2022-07-18",109.1095,109.2581,107.9035,108.0783,611400.0],["2022-07-19",108.6376,109.1795,108.087,108.4454,548200.0],["2022-07-20",108.4279,108.4279,105.8935,106.1469,1226600.0],["2022-07-21",105.7886,106.2431,105.0196,106.1994,1048600.0],["2022-07-22",106.9335,108.1832,106.6188,108.1482,657800.0],["2022-07-25",108.1569,109.293,107.7637,109.1619,597900.0],["2022-07-26",108.9959,110.8137,108.9872,110.333,551000.0],["2022-07-27",109.8699,110.9273,109.328,110.6739,706700.0],["2022-07-28",110.9797,113.3306,109.529,112.9199,1275600.0],["2022-07-29",113.0422,114.4842,113.0422,113.8724,754700.0],["2022-08-01",113.5403,114.0822,112.3693,113.9773,1170900.0],["2022-08-02",114.5541,114.9299,113.418,113.5228,785500.0],["2022-08-03",113.1908,114.3269,111.0147,113.9773,997500.0],["2022-08-04",114.0734,114.7901,112.6315,112.7363,788100.0],["2022-08-05",112.8936,112.9199,111.2681,112.8237,731700.0],["2022-08-08",113.7064,114.257,112.8499,113.3918,543100.0],["2022-08-09",113.8812,116.1009,113.5316,115.8388,997300.0],["2022-08-10",116.1446,116.5379,114.7813,115.5853,928800.0],["2022-08-11",115.7951,117.1234,115.463,116.5204,1765800.0],["2022-08-12",117.0797,117.9974,116.9923,117.9012,1080300.0],["2022-08-15",117.7964,119.081,117.272,118.9062,709100.0],["2022-08-16",118.8014,119.5267,118.5654,118.9324,649700.0],["2022-08-17",118.9586,119.2121,117.7177,117.9536,1169100.0],["2022-08-18",118.1809,118.7751,118.0236,118.3644,751200.0],["2022-08-19",118.6528,119.3257,118.2333,118.9761,1010100.0],["2022-08-22",118.5217,118.8975,117.4206,117.6653,827300.0],["2022-08-23",117.6303,117.6303,116.4505,117.0011,693400.0],["2022-08-24",117.3506,117.5691,116.6165,117.3332,662100.0],["2022-08-25",117.473,117.8313,116.6515,117.7963,581800.0],["2022-08-26",117.9886,118.1459,116.3806,116.4243,750800.0],["2022-08-29",116.1359,117.5691,115.0173,116.669,814000.0],["2022-08-30",116.0747,116.6603,114.388,114.8774,581300.0],["2022-08-31",114.7202,115.1571,113.6977,113.9074,1007600.0],["2022-09-01",113.8113,116.2845,113.3393,116.0048,1147100.0],["2022-09-02",116.0747,117.036,114.2482,114.6065,765700.0],["2022-09-06",114.9735,116.0834,114.4842,114.6589,796900.0],["2022-09-07",115.3406,118.3032,115.3406,118.2333,947100.0],["2022-09-08",117.84,118.6266,117.1846,117.7002,922200.0],["2022-09-09",117.6216,118.6703,117.1059,118.4168,781800.0],["2022-09-12",118.6353,119.4044,118.1634,118.8276,824100.0],["2022-09-13",118.0935,118.4256,115.4193,116.2145,1145000.0],["2022-09-14",116.5991,118.1634,116.3631,117.1496,1042400.0],["2022-09-15",116.5641,116.5641,114.0297,114.1346,1991900.0],["2022-09-16",113.743,114.9133,113.743,114.2974,2116800.0],["2022-09-19",113.7431,115.3797,113.4879,115.1773,1187300.0],["2022-09-20",114.4734,114.6405,112.3528,113.2151,2130400.0],["2022-09-21",113.9278,114.6141,111.3673,111.3849,1766100.0],["2022-09-22",111.165,112.2297,110.7602,111.3762,1288000.0],["2022-09-23",110.2851,110.9274,109.1764,110.5667,938900.0],["2022-09-26",110.1003,110.2851,107.1791,108.2349,1326800.0],["2022-09-27",108.7013,109.0709,106.484,107.0823,1333500.0],["2022-09-28",108.3757,109.0093,106.6512,108.3669,986100.0],["2022-09-29",107.883,108.059,103.8971,104.0203,1259700.0],["2022-09-30",104.5746,105.0058,101.2222,101.231,2392400.0],["2022-10-03",103.2108,103.8267,101.2927,102.8852,2087600.0],["2022-10-04",102.9028,105.0322,102.2429,104.3811,1209100.0],["2022-10-05",103.2724,103.2724,100.9935,102.1637,1415400.0],["2022-10-06",101.6182,101.7062,97.3683,97.4123,1981400.0],["2022-10-07",97.4123,97.5531,93.8664,94.5791,2693700.0],["2022-10-10",94.7639,95.3886,93.5144,93.5848,3428400.0],["2022-10-11",93.4001,94.6055,92.7929,93.532,2613800.0],["2022-10-12",93.4616,93.5672,90.602,90.6372,2153000.0],["2022-10-13",89.6341,93.9808,88.5519,93.7168,3531000.0],["2022-10-14",94.6055,95.195,91.2355,91.9482,2768600.0],["2022-10-17",93.1889,94.8519,93.1625,94.148,1947400.0],["2022-10-18",95.4502,96.902,95.195,96.6908,2536400.0],["2022-10-19",95.4502,96.3213,94.8255,95.5822,1606500.0],["2022-10-20",95.4942,95.4942,92.7313,93.1713,2015200.0],["2022-10-21",93.4792,94.9047,92.4498,94.5439,2774800.0],["2022-10-24",94.9839,95.6174,93.4792,94.5879,2037100.0],["2022-10-25",94.6231,96.2333,94.3327,96.0221,2279900.0],["2022-10-26",96.6732,96.8052,95.4326,96.1101,1845000.0],["2022-10-27",96.594,98.653,95.8549,96.1541,2611000.0],["2022-10-28",96.4709,100.2016,96.1981,99.9904,1584800.0],["2022-10-31",99.7,99.7352,97.9667,98.6442,2481300.0],["2022-11-01",99.1369,99.8936,98.3626,99.0137,1221600.0],["2022-11-02",98.7498,100.0344,97.5531,97.6851,1854400.0],["2022-11-03",96.9988,99.2073,96.0133,98.4242,978300.0],["2022-11-04",98.6002,99.4889,97.6059,98.8906,2148900.0],["2022-11-07",98.9609,99.1985,96.1541,97.3771,939500.0],["2022-11-08",98.0019,98.6794,97.3156,97.8875,1471800.0],["2022-11-09",97.8875,98.169,97.2364,97.4651,1252900.0],["2022-11-10",99.9552,101.8646,98.0019,101.6622,1872300.0],["2022-11-11",102.1549,102.6301,99.5857,100.5359,1434000.0],["2022-11-14",100.8087,101.7414,99.3217,99.4713,1886300.0],["2022-11-15",100.4831,101.3806,99.4713,100.7295,1260100.0],["2022-11-16",100.7295,102.0582,100.6855,101.3454,1618500.0],["2022-11-17",100.3248,100.6679,99.2513,99.6385,1464000.0],["2022-11-18",100.7471,102.5069,100.6503,100.8351,2300300.0],["2022-11-21",101.0903,101.0903,98.5474,99.4273,2967300.0],["2022-11-22",100.0256,101.0991,99.5153,100.0168,1425500.0],["2022-11-23",99.2777,100.7735,99.1281,100.7383,966000.0],["2022-11-25",101.1079,101.5566,100.8351,100.9935,387000.0],["2022-11-28",100.228,101.8206,100.2016,101.451,1965700.0],["2022-11-29",100.9759,101.4422,99.832,100.4215,1209200.0],["2022-11-30",100.0432,102.5069,99.788,102.0758,3527500.0],["2022-12-01",103.0172,104.0467,102.1285,102.1725,1971100.0],["2022-12-02",101.1871,101.451,100.4655,101.2398,1320400.0],["2022-12-05",100.4831,101.363,100.1312,100.3599,1798000.0],["2022-12-06",100.2984,102.0493,100.1048,101.9526,1325300.0],["2022-12-07",101.8118,102.7005,100.4392,100.6679,982100.0],["2022-12-08",101.935,103.7475,101.3278,103.5276,1692100.0],["2022-12-09",103.2108,104.0203,102.8412,103.114,1456400.0],["2022-12-12",103.9499,105.7536,103.3692,105.7185,1056700.0],["2022-12-13",107.1087,107.707,104.777,105.9912,1587400.0],["2022-12-14",106.396,107.5046,105.3753,106.1144,2148200.0],["2022-12-15",105.7537,106.1848,104.1435,104.8034,1419600.0],["2022-12-16",103.6175,103.9191,101.6839,102.7305,3118400.0],["2022-12-19",102.5975,103.2982,101.7016,102.1628,885400.0],["2022-12-20",102.0919,102.9345,101.3379,102.4201,1339000.0],["2022-12-21",102.97,104.1763,102.7571,104.1586,1013100.0],["2022-12-22",104.0698,104.0698,101.7814,103.5554,1518600.0],["2022-12-23",103.1918,105.1697,103.1918,105.1431,710800.0],["2022-12-27",105.4624,106.0833,104.9391,105.7551,579500.0],["2022-12-28",105.8971,106.58,104.7174,104.8593,603400.0],["2022-12-29",105.2584,106.2252,105.1963,105.7108,530500.0],["2022-12-30",105.6132,105.6931,103.3425,104.2473,550500.0],["2023-01-03",104.4424,104.9657,103.0764,104.54,810900.0],["2023-01-04",105.0189,106.784,104.8859,106.0478,971100.0],["2023-01-05",105.3205,105.9148,103.2538,103.4046,838900.0],["2023-01-06",104.4513,106.2962,103.9102,105.9414,817500.0],["2023-01-09",105.7019,107.5202,105.7019,106.8461,899800.0],["2023-01-10",106.5268,106.6066,105.5688,106.4558,661700.0],["2023-01-11",106.2962,107.6089,106.2962,107.0767,669400.0],["2023-01-12",107.2807,107.5468,105.6398,105.897,947500.0],["2023-01-13",105.3116,105.4979,103.8925,104.602,870700.0],["2023-01-17",104.8504,105.4624,103.7506,104.0521,1192400.0],["2023-01-18",104.4779,104.4779,100.9122,101.0275,1313100.0],["2023-01-19",101.0098,101.063,99.5729,99.839,823700.0],["2023-01-20",99.7502,101.1694,97.9674,101.0896,1566900.0],["2023-01-23",101.1694,101.8701,100.3268,100.9122,1032300.0],["2023-01-24",101.4,101.4,99.6083,100.6106,743900.0],["2023-01-25",100.0873,100.6195,99.6172,100.5929,884200.0],["2023-01-26",100.2026,100.9211,99.7946,100.5397,723400.0],["2023-01-27",100.3534,101.1251,99.7591,100.7525,891100.0],["2023-01-30",100.5485,102.2338,100.3623,101.4089,888700.0],["2023-01-31",102.0919,103.2272,101.1162,103.2184,1168500.0],["2023-02-01",102.5886,103.6619,102.0298,103.0587,1491200.0],["2023-02-02",103.2183,103.9457,101.5863,101.7459,1707800.0],["2023-02-03",100.8679,101.1872,98.2158,100.0164,1423700.0],["2023-02-06",99.8035,101.0098,99.4576,100.9566,850500.0],["2023-02-07",100.3534,101.0541,99.3068,100.859,1030800.0],["2023-02-08",99.7591,100.3889,98.8367,99.5906,1045200.0],["2023-02-09",99.8123,100.3977,99.0761,99.3422,1636000.0],["2023-02-10",99.6172,100.8501,99.36,100.8324,888900.0],["2023-02-13",100.8323,101.3025,100.5485,101.1517,592400.0],["2023-02-14",101.0985,101.4887,100.5397,100.8501,1231900.0],["2023-02-15",100.3179,101.4887,100.1494,101.3025,996700.0],["2023-02-16",100.3711,101.063,99.2713,100.584,1167600.0],["2023-02-17",100.8235,102.695,100.3977,102.2693,1025800.0],["2023-02-21",101.7992,101.8347,100.1583,100.4421,1283700.0],["2023-02-22",100.7437,101.0098,99.564,100.0607,1389300.0],["2023-02-23",101.9234,101.9234,98.881,99.6261,1248900.0],["2023-02-24",98.8101,100.3179,98.1359,100.2292,1745000.0],["2023-02-27",100.7171,101.196,98.6593,98.9342,1374300.0],["2023-02-28",98.4553,98.7923,97.045,97.311,2037900.0],["2023-03-01",96.3531,96.6015,94.1179,94.7831,1910000.0],["2023-03-02",94.6235,96.1136,94.4372,96.1136,1891500.0],["2023-03-03",96.0693,97.178,95.3508,96.9917,1399900.0],["2023-03-06",96.8675,97.8166,96.3797,96.6103,1384300.0],["2023-03-07",96.6103,96.7877,93.63,94.2864,2667900.0],["2023-03-08",94.2775,95.3331,94.0026,95.2,1253500.0],["2023-03-09",95.6346,96.4861,94.2687,94.6678,1271800.0],["2023-03-10",94.9517,95.0758,92.0778,92.6721,1153500.0],["2023-03-13",92.7697,96.77,92.4681,94.792,1337200.0],["2023-03-14",95.5548,96.1136,94.2155,95.3331,1349200.0],["2023-03-15",95.1911,97.4884,94.5348,96.6547,1701800.0],["2023-03-16",96.3354,97.6303,95.8386,96.8764,1380900.0],["2023-03-17",96.7002,97.0491,95.2416,95.7785,2379600.0],["2023-03-20",96.038,97.3891,96.038,96.9954,1742100.0],["2023-03-21",97.0402,97.0402,93.7384,95.1074,1285600.0],["2023-03-22",94.6958,95.2864,93.0315,93.0405,1055100.0],["2023-03-23",92.8883,93.7205,91.5104,91.8593,912800.0],["2023-03-24",92.1188,95.5548,92.0383,95.519,1022900.0],["2023-03-27",96.1364,96.5212,94.15,94.5705,1495900.0],["2023-03-28",94.5258,96.1185,94.2216,95.0716,919600.0],["2023-03-29",95.5459,97.1386,95.5459,96.5838,935300.0],["2023-03-30",96.9328,97.5413,96.7986,97.2549,840100.0],["2023-03-31",97.3891,98.0781,96.8612,98.0155,1693500.0],["2023-04-03",97.6397,98.2571,96.6107,97.5233,1603400.0],["2023-04-04",97.5681,97.8276,96.906,97.2728,1462400.0],["2023-04-05",97.6486,100.7894,97.6486,100.333,1212200.0],["2023-04-06",100.9056,102.0152,100.6193,101.872,1754000.0],["2023-04-10",101.2367,101.872,100.4135,101.6394,1179000.0],["2023-04-11",101.6841,102.3015,101.2188,101.9257,997400.0],["2023-04-12",102.0331,102.57,101.3173,101.7557,1499400.0],["2023-04-13",101.2278,101.881,99.5635,101.2725,1504000.0],["2023-04-14",100.6104,101.4247,100.2435,101.0936,1418100.0],["2023-04-17",101.371,101.872,100.0109,100.843,1022200.0],["2023-04-18",100.6104,100.9146,99.8588,100.2525,1121100.0],["2023-04-19",100.7804,101.5678,100.3598,100.9414,826300.0],["2023-04-20",101.1115,101.6036,100.4314,101.4425,1079200.0],["2023-04-21",102.2836,102.3015,101.0488,101.7289,534600.0],["2023-04-24",101.7557,102.4179,101.0757,102.3105,589500.0],["2023-04-25",102.3194,103.4648,101.9615,102.731,791800.0],["2023-04-26",102.0778,102.9905,101.0399,101.0846,1027700.0],["2023-04-27",100.6193,103.8137,100.6193,101.5141,1126500.0],["2023-04-28",101.4694,102.1494,99.5635,100.5835,1088400.0],["2023-05-01",100.2167,101.9347,99.993,101.0757,1092000.0],["2023-05-02",101.2546,101.2546,99.3219,99.8588,936700.0],["2023-05-03",100.5835,101.2188,99.5635,99.8856,856900.0],["2023-05-04",100.1182,101.0488,99.2861,100.8251,751400.0],["2023-05-05",100.4135,101.4336,100.4135,101.4336,823200.0],["2023-05-08",100.8699,101.7915,100.3777,101.1115,791800.0],["2023-05-09",100.9594,101.7378,100.4046,101.3978,859900.0],["2023-05-10",102.0063,102.7489,100.852,101.9794,1067400.0],["2023-05-11",101.7647,102.0599,100.5746,101.1652,872300.0],["2023-05-12",101.7199,102.2926,100.843,101.5141,733600.0],["2023-05-15",101.7647,101.9078,99.8498,100.8878,671500.0],["2023-05-16",100.9504,100.9504,98.445,98.6597,759700.0],["2023-05-17",98.964,98.964,97.1744,97.6218,858700.0],["2023-05-18",96.9865,97.7292,96.4854,97.4428,1257200.0],["2023-05-19",97.9081,98.1229,97.1028,97.1386,1202400.0],["2023-05-22",97.3891,98.1229,97.1207,97.4518,784200.0],["2023-05-23",97.2639,98.8476,97.2549,97.6755,1917300.0],["2023-05-24",97.5681,97.8097,96.8523,97.067,1265900.0],["2023-05-25",96.6375,97.2281,95.4027,95.7338,1105900.0],["2023-05-26",95.5638,95.7875,94.5437,95.3043,785800.0],["2023-05-30",95.3848,96.0022,94.9195,95.2416,993900.0],["2023-05-31",95.4206,96.8344,95.1611,96.2796,1546400.0],["2023-06-01",96.5212,96.7359,94.6421,95.9754,1515600.0],["2023-06-02",95.2148,97.8186,95.0537,97.4249,1596800.0],["2023-06-05",97.6039,99.125,97.3802,97.8634,1259400.0],["2023-06-06",98.8297,98.9192,97.7381,98.0602,1378000.0],["2023-06-07",98.1945,99.7872,97.3444,99.5456,1525900.0],["2023-06-08",99.3845,100.5657,98.7403,100.1898,1651900.0],["2023-06-09",100.2435,100.9594,99.5008,99.7066,1605600.0],["2023-06-12",100.0377,100.2167,98.8745,99.4651,1429400.0],["2023-06-13",98.6239,100.7267,98.4181,100.5298,1897100.0],["2023-06-14",100.8162,102.57,100.7267,101.0667,2699300.0],["2023-06-15",101.7282,103.0186,101.1687,102.793,1854900.0],["2023-06-16",103.3796,103.9301,102.775,102.9825,4874900.0],["2023-06-20",103.1269,103.1991,102.0079,102.1433,1789200.0],["2023-06-21",101.7282,102.8201,100.6273,102.5313,1591600.0],["2023-06-22",102.8742,103.3435,101.3221,101.9177,1180100.0],["2023-06-23",102.2155,102.2155,98.8495,99.2646,2196200.0],["2023-06-26",99.5805,100.1309,98.5968,99.7158,1240200.0],["2023-06-27",99.7429,100.5009,99.6346,99.8692,931400.0],["2023-06-28",99.8151,99.8151,97.7937,98.3352,1976700.0],["2023-06-29",97.6132,99.3278,97.3335,98.5878,1641800.0],["2023-06-30",98.9127,99.4631,97.9742,99.2827,1578700.0],["2023-07-03",99.2827,100.4107,98.7954,100.3926,676500.0],["2023-07-05",100.1039,102.044,100.0587,101.5206,1325600.0],["2023-07-06",100.9792,100.9882,100.1039,100.3204,1233300.0],["2023-07-07",99.391,100.14,99.0661,99.2556,1172000.0],["2023-07-10",98.9578,99.3097,97.6854,98.8134,986700.0],["2023-07-11",98.9668,100.149,98.6059,100.0317,766300.0],["2023-07-12",100.546,102.1162,100.5099,101.8004,1177400.0],["2023-07-13",101.8455,102.3689,101.4304,102.3599,908300.0],["2023-07-14",102.0891,102.3418,101.4575,101.9267,859000.0],["2023-07-17",101.9177,101.9177,99.8421,99.8602,831800.0],["2023-07-18",99.6707,100.8709,98.0554,98.642,892300.0],["2023-07-19",98.9759,100.4197,98.9759,100.3836,1015700.0],["2023-07-20",100.7987,102.2065,99.788,102.0892,777800.0],["2023-07-21",102.423,104.1557,101.9899,103.8849,1082900.0],["2023-07-24",103.9662,104.2008,103.145,103.7857,829800.0],["2023-07-25",103.8037,104.6249,103.533,104.1737,768100.0],["2023-07-26",104.2279,105.3107,103.8037,104.5617,1011100.0],["2023-07-27",104.5617,105.3378,102.8562,103.1811,1363400.0],["2023-07-28",104.1466,104.5347,102.0079,102.4862,816800.0],["2023-07-31",102.8833,103.7315,102.5584,103.145,1191800.0],["2023-08-01",102.8291,103.3525,102.0079,102.1072,1504200.0],["2023-08-02",101.7372,102.7299,101.7011,102.0531,921800.0],["2023-08-03",101.5206,101.9177,98.7593,98.7954,1126600.0],["2023-08-04",98.9036,99.4902,96.6837,97.3515,1211800.0],["2023-08-07",97.9742,98.3983,97.2432,97.2613,1198600.0],["2023-08-08",97.2071,97.7034,96.5123,97.5952,1065000.0],["2023-08-09",97.0537,98.8134,97.0537,97.7395,945400.0],["2023-08-10",97.884,98.5608,96.386,96.8101,925600.0],["2023-08-11",97.0808,97.541,96.6657,97.3605,815600.0],["2023-08-14",97.1711,97.2793,95.664,96.1423,946900.0],["2023-08-15",95.4294,95.5016,94.166,94.2021,1045700.0],["2023-08-16",94.4729,95.1226,94.3285,94.527,1089800.0],["2023-08-17",94.6443,95.5648,94.4729,94.6263,872400.0],["2023-08-18",94.7887,95.5918,94.4548,95.285,664400.0],["2023-08-21",94.9872,95.1677,93.8863,94.5721,1319300.0],["2023-08-22",94.6263,95.1045,94.2202,94.7255,697400.0],["2023-08-23",95.3031,95.3031,94.2743,94.9963,1170000.0],["2023-08-24",94.6082,96.3047,94.1209,94.2563,953400.0],["2023-08-25",94.7165,95.3662,94.2021,94.6804,963600.0],["2023-08-28",94.7526,95.4926,94.4909,94.7255,750200.0],["2023-08-29",94.9511,95.4655,94.4368,94.8699,586000.0],["2023-08-30",94.8248,95.1406,94.0126,94.518,700800.0],["2023-08-31",95.0684,95.1316,93.2636,93.2907,801300.0],["2023-09-01",93.8592,93.9675,91.4227,92.2078,1110300.0],["2023-09-05",92.0634,92.1807,90.3037,90.9174,1386900.0],["2023-09-06",90.9625,91.3956,90.6015,91.0437,1203600.0],["2023-09-07",91.6573,92.65,91.5581,92.2349,980300.0],["2023-09-08",92.3161,92.7583,92.0634,92.641,1082900.0],["2023-09-11",92.4424,93.3719,92.4424,92.9658,1763700.0],["2023-09-12",92.9929,94.0397,92.6049,93.778,1220600.0],["2023-09-13",93.9314,95.8084,93.4802,95.7001,1702600.0],["2023-09-14",96.2325,96.6928,95.8535,96.3228,1718300.0],["2023-09-15",96.8172,97.7459,96.7444,97.2269,3064600.0],["2023-09-18",97.227,97.746,96.6442,97.4273,1453400.0],["2023-09-19",97.4272,98.0009,96.8263,96.8627,1207800.0],["2023-09-20",97.1541,98.2103,96.4985,97.1359,806700.0],["2023-09-21",96.9902,97.7459,96.2162,96.5987,1562100.0],["2023-09-22",96.2071,96.9993,95.9249,96.7079,1982300.0],["2023-09-25",95.9795,96.4166,95.3968,96.2071,1066600.0],["2023-09-26",95.8794,95.8976,92.9474,93.0203,1678000.0],["2023-09-27",92.7198,93.0385,91.0444,91.5452,1164100.0],["2023-09-28",92.0551,92.1006,89.7606,89.8061,1739600.0],["2023-09-29",90.7712,91.3449,89.5967,90.3979,1268400.0],["2023-10-02",89.8425,90.143,85.6905,86.947,2346400.0],["2023-10-03",86.082,89.0776,85.4537,88.6497,2240200.0],["2023-10-04",89.1414,89.2689,87.038,88.4221,1444200.0],["2023-10-05",88.6224,88.85,84.7981,85.7724,3500500.0],["2023-10-06",84.3884,86.9015,82.0756,86.6465,2534100.0],["2023-10-09",86.6556,87.9577,86.5282,87.9486,1059900.0],["2023-10-10",88.067,88.9138,87.6026,88.6497,869700.0],["2023-10-11",88.9684,89.3144,87.6299,89.0868,1494000.0],["2023-10-12",88.7043,89.0868,86.7831,87.4296,1774000.0],["2023-10-13",88.2491,89.1141,87.9668,89.1141,1241000.0],["2023-10-16",89.5329,89.8789,88.6042,89.6331,1564200.0],["2023-10-17",88.9684,90.3069,88.9684,89.715,939000.0],["2023-10-18",89.3781,89.9153,88.2582,88.4221,1385800.0],["2023-10-19",88.0943,89.1687,87.7209,88.0852,1144500.0],["2023-10-20",88.1762,89.2871,88.0032,88.0032,1427800.0],["2023-10-23",86.8104,88.6497,86.1366,87.3841,1740000.0],["2023-10-24",88.3037,89.2506,88.1398,88.9593,1007400.0],["2023-10-25",88.6497,89.4601,88.4767,89.1778,1646700.0],["2023-10-26",89.5238,90.9625,89.2233,89.5511,1275100.0],["2023-10-27",89.1869,89.9973,88.1034,88.24,1227700.0],["2023-10-30",88.3037,89.3053,86.9379,87.6936,1305000.0],["2023-10-31",88.1944,88.4038,86.9743,87.7574,1871100.0],["2023-11-01",85.7724,89.3053,84.2973,87.9668,3470300.0],["2023-11-02",87.8211,91.008,87.8211,89.97,1846400.0],["2023-11-03",91.4359,92.474,90.9625,91.2174,1728700.0],["2023-11-06",91.1901,91.3904,89.8425,89.8425,1528200.0],["2023-11-07",89.9062,90.0155,89.3599,89.715,1375200.0],["2023-11-08",89.3235,90.1157,88.6042,89.7241,2276500.0],["2023-11-09",89.8789,91.008,89.5693,89.6877,2056000.0],["2023-11-10",90.2613,90.2613,89.278,89.7514,1315000.0],["2023-11-13",89.7332,89.8607,88.7134,88.9229,1599900.0],["2023-11-14",90.5163,92.738,90.4252,92.6469,1392100.0],["2023-11-15",92.3647,93.8215,92.2008,92.9383,1238200.0],["2023-11-16",93.6394,94.5227,92.82,94.0856,1813700.0],["2023-11-17",94.7048,94.7048,93.4755,94.3314,1502500.0],["2023-11-20",93.8216,94.204,92.3647,93.6668,1392700.0],["2023-11-21",93.8124,94.2313,92.9474,94.0219,1062400.0],["2023-11-22",94.1129,95.6881,93.7032,95.2966,1687600.0],["2023-11-24",95.3877,96.453,95.2875,95.9431,1220300.0],["2023-11-27",96.0615,96.1525,95.1327,95.4787,1382700.0],["2023-11-28",95.5971,96.5987,95.2693,95.6244,1186600.0],["2023-11-29",95.679,96.371,94.3861,94.8231,1193700.0],["2023-11-30",94.9597,94.9688,94.122,94.7958,1568900.0],["2023-12-01",94.814,98.5654,94.4589,98.4926,2802700.0],["2023-12-04",98.1193,99.4851,97.7095,98.7111,1365900.0],["2023-12-05",98.7839,98.7839,96.9082,97.1177,1403200.0],["2023-12-06",97.3635,98.0828,97.0995,97.7277,1152700.0],["2023-12-07",97.9736,98.3105,97.0721,97.6276,1401800.0],["2023-12-08",97.8643,98.9661,97.3362,98.8932,2139000.0],["2023-12-11",98.8659,100.3228,98.1921,100.2408,1419100.0],["2023-12-12",100.5504,100.5504,98.8659,100.086,1211900.0],["2023-12-13",100.1589,103.3184,99.3394,103.1818,1227000.0],["2023-12-14",104.0651,104.3655,102.1256,102.3715,1710300.0],["2023-12-15",101.4158,102.3163,100.1386,100.984,2690000.0],["2023-12-18",101.2872,102.0499,100.5429,100.9105,1026700.0],["2023-12-19",101.1126,101.9028,100.7359,101.8018,886700.0],["2023-12-20",101.6456,102.2244,100.451,100.4694,1165100.0],["2023-12-21",100.7359,101.8753,100.1386,100.8369,897700.0],["2023-12-22",101.5077,102.3531,100.6624,100.7267,950000.0],["2023-12-26",100.5337,101.7099,100.5337,101.2321,522200.0],["2023-12-27",101.0759,101.1494,100.4326,100.791,693100.0],["2023-12-28",100.5613,101.5537,100.5613,101.4526,518200.0],["2023-12-29",101.0391,101.5812,100.791,101.3148,691600.0],["2024-01-02",100.9288,102.9687,100.8645,102.6931,954200.0],["2024-01-03",102.9596,102.9596,101.5445,101.9764,1308000.0],["2024-01-04",102.2612,102.5828,101.3423,101.5629,1016300.0],["2024-01-05",101.2321,102.1142,100.9564,101.6731,985600.0],["2024-01-08",101.0391,102.5828,100.8002,102.4725,787500.0],["2024-01-09",102.0958,102.5093,101.6272,101.9488,652900.0],["2024-01-10",101.7742,102.2888,101.4893,101.8385,676100.0],["2024-01-11",101.4985,101.4985,98.8797,99.2565,519600.0],["2024-01-12",99.9916,100.1662,99.2197,100.0191,827300.0],["2024-01-16",98.8246,99.3208,98.163,98.8706,1332400.0],["2024-01-17",98.2641,99.5046,96.8215,97.1339,760900.0],["2024-01-18",96.4999,96.7755,95.5626,96.3437,786000.0],["2024-01-19",96.7388,96.9961,95.5259,96.0404,1016900.0],["2024-01-22",95.774,96.8766,94.8919,95.4707,849000.0],["2024-01-23",95.4616,96.0129,94.8551,95.9945,765600.0],["2024-01-24",96.7663,96.7663,93.8811,94.0557,1491900.0],["2024-01-25",95.1767,95.6086,94.1843,95.3789,1458200.0],["2024-01-26",95.8383,95.875,94.8551,95.1859,1165300.0],["2024-01-29",95.1767,95.774,94.5794,95.4156,1566400.0],["2024-01-30",95.0848,97.1247,94.7081,96.0772,1614800.0],["2024-01-31",97.2074,97.8322,96.068,96.8674,1533700.0],["2024-02-01",96.3161,98.7879,95.774,98.7511,1316700.0],["2024-02-02",97.8047,97.8966,95.8107,96.555,1437400.0],["2024-02-05",95.6178,96.6101,94.8827,95.4891,1395700.0],["2024-02-06",95.2226,95.9485,94.754,95.7556,1068000.0],["2024-02-07",96.0221,97.2258,95.5443,96.6837,1692900.0],["2024-02-08",96.4815,97.8414,94.4416,95.774,1847800.0],["2024-02-09",95.7464,96.1783,94.7724,95.9394,1118600.0],["2024-02-12",96.0312,98.0619,95.7188,97.7495,1459800.0],["2024-02-13",97.0971,97.4647,94.754,95.9118,1697600.0],["2024-02-14",95.9761,97.3544,95.774,96.7847,1273600.0],["2024-02-15",97.2993,99.0635,97.2993,99.0268,1231900.0],["2024-02-16",98.4846,99.7802,98.2733,99.0543,1273300.0],["2024-02-20",99.0452,100.5245,98.6317,98.9073,1023100.0],["2024-02-21",99.5413,100.598,98.9992,100.304,1135600.0],["2024-02-22",99.4403,99.4403,98.1263,98.3376,1486800.0],["2024-02-23",98.5949,100.01,98.5122,99.6516,1127000.0],["2024-02-26",99.0727,99.0727,97.3636,97.575,897300.0],["2024-02-27",98.209,98.7511,97.6393,98.6225,780600.0],["2024-02-28",98.4663,99.477,98.1906,99.33,906700.0],["2024-02-29",99.8078,100.3959,98.9349,99.5597,1387800.0],["2024-03-01",99.2657,99.523,97.5106,99.3392,1322000.0],["2024-03-04",98.8154,100.9196,98.8154,100.8921,760700.0],["2024-03-05",101.0759,103.0147,100.837,101.0667,1269300.0],["2024-03-06",101.9947,103.0606,101.8845,102.6931,1101100.0],["2024-03-07",103.0882,103.7038,102.8768,103.5201,927100.0],["2024-03-08",103.8508,103.9152,102.6747,103.6671,1128100.0],["2024-03-11",103.8417,104.7973,103.1709,103.7865,1170400.0],["2024-03-12",103.3179,103.6579,101.7191,101.8845,862100.0],["2024-03-13",102.4082,103.0882,101.8293,102.0499,1137900.0],["2024-03-14",101.6915,101.8936,99.4403,100.5153,1543200.0],["2024-03-15",100.3206,102.055,100.1814,100.6174,2305400.0],["2024-03-18",100.6266,101.8417,100.3484,101.5449,1113900.0],["2024-03-19",101.8974,103.0475,101.582,102.4446,1378000.0],["2024-03-20",102.1756,103.1495,101.6655,102.0643,1770100.0],["2024-03-21",102.1014,102.695,101.1924,101.2388,1200300.0],["2024-03-22",102.0179,102.0179,100.8956,100.9884,1076500.0],["2024-03-25",101.3779,101.3779,100.0701,100.5617,1045100.0],["2024-03-26",100.6081,101.0811,99.3096,99.3652,1110800.0],["2024-03-27",100.1258,103.335,100.1258,103.233,1668700.0],["2024-03-28",103.2515,104.1698,102.9269,104.0121,990500.0],["2024-04-01",104.0121,104.0121,102.2869,102.7043,847500.0],["2024-04-02",102.9083,104.346,102.5188,103.0382,1268900.0],["2024-04-03",103.233,103.335,102.055,102.2683,1256900.0],["2024-04-04",102.9547,103.1588,100.9327,101.6191,1210600.0],["2024-04-05",100.8864,101.786,100.4968,101.1924,1106100.0],["2024-04-08",101.4521,102.2684,100.9606,101.5635,1163600.0],["2024-04-09",102.491,102.6023,101.3409,101.9066,1068900.0],["2024-04-10",100.404,100.404,98.1223,98.9107,1444200.0],["2024-04-11",99.5043,99.5507,97.7792,98.4377,1014900.0],["2024-04-12",98.9015,99.393,97.7606,98.549,1506300.0],["2024-04-15",98.8829,99.3003,97.1113,97.8719,1331800.0],["2024-04-16",97.64,97.64,95.5902,95.7201,1299000.0],["2024-04-17",96.4992,98.0018,95.8406,97.64,1529200.0],["2024-04-18",98.011,99.2539,97.4267,98.7623,1168800.0],["2024-04-19",99.3281,100.8678,99.0591,100.7009,999400.0],["2024-04-22",100.4411,102.5837,100.0609,102.1385,1128800.0],["2024-04-23",101.786,103.0939,101.5913,102.1385,950400.0],["2024-04-24",101.1831,103.6967,100.7472,103.4649,1473800.0],["2024-04-25",102.7692,103.7617,101.9252,103.0846,1408500.0],["2024-04-26",103.2701,103.604,101.4985,101.582,1247700.0],["2024-04-29",101.9159,102.8712,101.9159,102.797,797900.0],["2024-04-30",102.2312,102.8991,101.5356,102.324,1360000.0],["2024-05-01",102.3147,103.8822,101.953,103.2608,1112900.0],["2024-05-02",103.8451,103.873,102.8063,103.7988,738000.0],["2024-05-03",104.3924,104.6706,103.3721,104.5779,1021100.0],["2024-05-06",104.7634,104.7634,103.5762,104.3367,981500.0],["2024-05-07",105.088,105.5982,104.3182,105.1251,843800.0],["2024-05-08",104.9767,106.4422,104.2069,106.4144,963700.0],["2024-05-09",106.3031,108.0561,105.8764,107.8984,1461300.0],["2024-05-10",108.39,108.39,107.0822,107.1193,1025200.0],["2024-05-13",107.1935,107.9726,106.7483,106.9523,796200.0],["2024-05-14",107.4903,107.5274,105.895,106.4607,723600.0],["2024-05-15",107.5923,108.1767,107.3048,107.6758,599100.0],["2024-05-16",107.6016,108.6775,107.4625,108.3158,757800.0],["2024-05-17",108.4642,108.4642,107.7407,108.1488,791500.0],["2024-05-20",108.5198,108.7981,107.481,107.9169,734900.0],["2024-05-21",108.2138,108.9372,107.7871,108.6868,596900.0],["2024-05-22",107.9726,108.5198,106.4886,106.7204,901100.0],["2024-05-23",105.9321,106.1825,103.9008,103.9379,733800.0],["2024-05-24",104.2533,104.8098,103.6782,104.7727,661300.0],["2024-05-28",104.6706,105.7836,104.6613,104.8097,879100.0],["2024-05-29",104.1512,104.2161,102.8805,102.9269,788800.0],["2024-05-30",103.437,104.6335,103.3999,104.5779,760400.0],["2024-05-31",104.9674,108.1581,104.4666,108.0839,1519700.0],["2024-06-03",108.0468,108.5477,107.4254,107.8149,1035000.0],["2024-06-04",107.5181,108.39,106.7946,108.0839,753700.0],["2024-06-05",107.5459,107.852,106.099,106.2381,822500.0],["2024-06-06",105.7929,106.5628,105.2086,105.3106,746000.0],["2024-06-07",104.0214,104.9489,103.9564,104.1883,748000.0],["2024-06-10",104.0677,105.1808,103.7338,104.4758,1093600.0],["2024-06-11",103.5947,105.6074,103.2979,105.4961,1390300.0],["2024-06-12",106.8503,106.9431,104.1791,104.4666,999400.0],["2024-06-13",104.3553,104.9953,103.3628,104.3831,1521200.0],["2024-06-14",103.9193,104.7634,103.5854,104.0121,766200.0],["2024-06-17",103.2633,104.3397,102.8046,103.6751,1178400.0],["2024-06-18",103.3382,103.7032,102.5612,103.4973,946000.0],["2024-06-20",103.5254,104.686,103.0854,104.0121,902000.0],["2024-06-21",104.4895,105.257,103.6751,103.8155,1884700.0],["2024-06-24",103.8623,105.931,103.75,105.5846,839700.0],["2024-06-25",104.9669,105.3693,102.9169,102.9825,1208000.0],["2024-06-26",102.374,103.7219,101.9809,103.3849,957200.0],["2024-06-27",103.4786,104.2929,103.0948,104.1338,669400.0],["2024-06-28",104.555,104.5737,103.3662,103.9091,1566100.0],["2024-07-01",104.3116,104.6018,101.8405,102.14,890900.0],["2024-07-02",102.5238,102.8046,102.0277,102.4021,727900.0],["2024-07-03",102.3928,103.619,102.2149,102.2524,350300.0],["2024-07-05",102.3272,103.1229,101.9903,102.7484,937900.0],["2024-07-08",102.7297,102.9637,101.7563,102.0371,972100.0],["2024-07-09",101.7937,102.8327,101.6252,101.7188,968200.0],["2024-07-10",102.2243,102.4489,101.4661,102.1026,1025600.0],["2024-07-11",102.8421,106.2399,102.711,105.9403,1904000.0],["2024-07-12",106.3522,107.8779,106.0058,107.1572,1039200.0],["2024-07-15",106.5581,107.4848,105.4442,105.8935,1133600.0],["2024-07-16",106.3147,107.5222,105.9029,107.3631,1118300.0],["2024-07-17",107.7937,110.9481,107.4286,109.8342,1274900.0],["2024-07-18",108.9169,110.9949,108.8982,109.2164,1018900.0],["2024-07-19",110.0682,110.0682,108.0932,108.6642,671500.0],["2024-07-22",109.1884,109.881,108.5519,109.7125,760900.0],["2024-07-23",109.5534,109.6657,108.3927,108.4863,647200.0],["2024-07-24",109.6657,110.7796,108.945,110.3678,954000.0],["2024-07-25",110.7515,112.8295,109.7125,110.6299,1063500.0],["2024-07-26",111.6876,111.6876,109.516,110.6299,1712700.0],["2024-07-29",110.6486,111.9122,109.9278,111.491,882100.0],["2024-07-30",111.3974,113.1103,110.9107,112.9138,807500.0],["2024-07-31",112.9699,113.1478,111.9122,112.8202,1046700.0],["2024-08-01",113.3256,115.6376,112.764,115.4879,1101900.0],["2024-08-02",117.0042,118.6517,113.906,115.3568,1256200.0],["2024-08-05",116.3209,116.4613,111.0604,111.1915,1099800.0],["2024-08-06",111.1915,112.8389,110.5737,111.4536,1430700.0],["2024-08-07",111.8093,113.6064,111.1821,112.4177,1012200.0],["2024-08-08",111.6221,112.8389,111.5285,112.2211,804200.0],["2024-08-09",112.3709,112.6049,110.3678,112.2398,634200.0],["2024-08-12",111.9684,112.9325,111.7437,112.8857,639800.0],["2024-08-13",113.2508,113.8217,112.7359,113.5409,743900.0],["2024-08-14",113.2133,114.9356,112.8295,114.2242,767600.0],["2024-08-15",113.4754,114.374,113.0448,114.1774,987600.0],["2024-08-16",114.608,115.076,113.672,114.0932,2423800.0],["2024-08-19",114.1119,115.4691,114.1119,115.3849,744300.0],["2024-08-20",115.6189,116.0869,114.8233,115.0667,580700.0],["2024-08-21",115.2258,115.8716,114.9169,115.4317,579200.0],["2024-08-22",115.5815,115.9091,114.5425,115.4504,757800.0],["2024-08-23",115.9372,116.2086,115.3756,115.8997,489200.0],["2024-08-26",116.2835,117.4816,115.7874,116.6954,442200.0],["2024-08-27",116.5362,117.0136,115.3943,115.9559,549300.0],["2024-08-28",116.3116,117.3225,116.0869,116.4426,701800.0],["2024-08-29",116.4426,116.6579,115.3381,116.6205,580500.0],["2024-08-30",116.7983,117.1727,115.9652,117.023,656100.0],["2024-09-03",117.0042,118.4832,116.8077,117.5097,793800.0],["2024-09-04",118.0152,119.4286,117.3131,118.2398,709500.0],["2024-09-05",119.1665,119.1665,114.8794,115.75,2609800.0],["2024-09-06",116.1056,116.9762,115.0854,115.31,1709100.0],["2024-09-09",115.2726,116.9574,114.739,116.6486,1030700.0],["2024-09-10",116.7141,118.0152,116.4988,117.5191,1278700.0],["2024-09-11",117.2663,117.2663,115.3287,116.4239,1162400.0],["2024-09-12",116.4145,116.8545,115.6844,116.5269,933100.0],["2024-09-13",116.817,117.9309,115.7593,117.8935,806500.0],["2024-09-16",119.2524,119.6298,118.6107,119.2429,1018500.0],["2024-09-17",119.0731,119.5732,118.1388,118.6012,832400.0],["2024-09-18",118.6767,118.941,115.9212,117.4122,1301400.0],["2024-09-19",116.8083,117.2707,115.9589,116.5723,2089800.0],["2024-09-20",116.6384,118.4125,116.1099,118.0445,1834200.0],["2024-09-23",118.3842,119.6298,117.7331,119.2901,969400.0],["2024-09-24",118.5163,119.8563,117.9595,118.2332,744200.0],["2024-09-25",119.0259,119.0259,117.2046,118.4691,964800.0],["2024-09-26",118.2049,119.375,118.0067,118.5069,639300.0],["2024-09-27",119.1014,120.6868,118.941,120.2055,990800.0],["2024-09-30",120.7906,121.2435,119.5827,121.1775,1117700.0],["2024-10-01",121.3379,122.2344,120.7622,121.4511,780400.0],["2024-10-02",120.2527,121.7342,119.611,121.4511,763500.0],["2024-10-03",121.5077,121.6682,120.13,120.3659,868500.0],["2024-10-04",119.0448,120.1017,118.6201,119.828,721400.0],["2024-10-07",119.5638,119.5638,117.9878,118.2332,962900.0],["2024-10-08",118.9976,119.4222,118.337,118.4125,844400.0],["2024-10-09",118.3276,119.007,117.1008,117.5066,1871500.0],["2024-10-10",117.7236,118.4597,116.6289,116.7139,789400.0],["2024-10-11",117.1385,118.1577,116.9403,117.8368,880700.0],["2024-10-14",117.884,118.8466,117.7236,118.5069,830700.0],["2024-10-15",119.309,120.8472,119.2807,120.2149,1901500.0],["2024-10-16",120.4131,121.6115,120.2055,121.2341,780700.0],["2024-10-17",121.2813,121.687,120.8283,121.2058,1137300.0],["2024-10-18",121.5266,121.9985,120.6679,121.6399,777000.0],["2024-10-21",121.7531,122.0645,120.1489,120.7528,892700.0],["2024-10-22",120.4131,121.2907,119.8091,121.0076,747800.0],["2024-10-23",120.8283,122.7156,120.649,122.6685,1389100.0],["2024-10-24",122.6779,124.2539,121.9041,122.4609,1575100.0],["2024-10-25",122.7345,122.8195,119.3373,119.4411,1276000.0],["2024-10-28",120.2998,120.4508,119.3845,119.4977,939700.0],["2024-10-29",118.7994,118.7994,116.7988,116.9498,823400.0],["2024-10-30",117.7519,117.9595,116.544,117.148,1002800.0],["2024-10-31",116.7516,118.2993,116.7516,117.2235,900600.0],["2024-11-01",117.1952,117.5254,114.2698,114.4585,992500.0],["2024-11-04",114.2226,115.138,113.4865,114.7794,911300.0],["2024-11-05",114.7793,116.5723,114.5717,116.478,749700.0],["2024-11-06",115.8363,116.7045,114.166,114.7227,1570300.0],["2024-11-07",115.2701,116.2326,109.0795,110.4479,3753800.0],["2024-11-08",111.0235,112.6372,110.5517,111.1651,3021500.0],["2024-11-11",111.1556,113.1657,111.1368,112.9864,1321000.0],["2024-11-12",112.7599,113.9395,112.7599,113.3072,1578400.0],["2024-11-13",113.9489,114.015,111.2594,111.9389,1458700.0],["2024-11-14",112.2692,113.7507,112.2597,112.6844,1625100.0],["2024-11-15",112.4107,113.562,112.2503,113.3261,3097600.0],["2024-11-18",112.9297,114.2698,112.5995,113.713,1552000.0],["2024-11-19",113.3638,114.902,113.1373,114.8265,2337900.0],["2024-11-20",114.8454,115.5343,114.4396,115.2984,1575800.0],["2024-11-21",115.4965,117.1008,114.987,116.997,1550600.0],["2024-11-22",117.0819,118.0067,116.997,117.5821,1178600.0],["2024-11-25",117.969,118.5257,117.667,118.1294,1567900.0],["2024-11-26",118.2993,118.554,117.6104,118.3842,1148500.0],["2024-11-27",118.8843,120.347,118.79,118.9787,1127700.0],["2024-11-29",119.1957,119.2429,118.1955,118.6956,608700.0],["2024-12-02",118.6862,118.7617,116.4685,116.6384,1095200.0],["2024-12-03",118.2521,118.3748,115.9873,116.0533,1207400.0],["2024-12-04",115.9684,116.4496,114.9115,115.4022,1047600.0],["2024-12-05",115.4399,116.2326,115.204,115.5248,1094800.0],["2024-12-06",115.6004,115.7419,114.3264,114.7227,1382000.0],["2024-12-09",114.5529,115.3644,114.3264,114.9398,1454300.0],["2024-12-10",114.7133,115.3739,112.7882,115.1002,1381300.0],["2024-12-11",115.0624,115.3927,113.9961,114.1848,1448200.0],["2024-12-12",114.6378,114.836,113.8262,113.9772,1302900.0],["2024-12-13",114.0621,115.0624,113.6469,114.4491,1439500.0],["2024-12-16",114.5633,117.1915,114.1158,115.5536,2428700.0],["2024-12-17",115.049,117.0677,114.4872,114.9347,1857200.0],["2024-12-18",114.5538,115.0394,111.878,111.9161,1409800.0],["2024-12-19",111.3353,113.5825,111.0782,112.4684,1358500.0],["2024-12-20",111.3543,114.7347,111.1258,114.4395,3035900.0],["2024-12-23",114.3157,114.6585,113.2397,114.5062,899000.0],["2024-12-24",114.3348,115.0394,114.3348,114.9918,309900.0],["2024-12-26",114.5062,115.5536,114.3062,115.3061,533400.0],["2024-12-27",114.6395,116.2488,114.3634,115.5536,1074800.0],["2024-12-30",115.2204,115.2204,113.7253,114.7919,735000.0],["2024-12-31",114.849,115.6298,114.2872,114.9823,646000.0],["2025-01-02",116.963,116.963,114.8871,115.287,693200.0],["2025-01-03",115.4489,116.4583,114.9823,115.7727,906100.0],["2025-01-06",115.7632,115.8012,113.7539,113.9539,893400.0],["2025-01-07",114.0205,115.6298,113.9825,114.63,844700.0],["2025-01-08",113.8587,115.3061,113.2683,115.2299,814900.0],["2025-01-10",114.4015,115.0299,112.7065,113.3349,1082800.0],["2025-01-13",113.3921,113.3921,111.1829,112.5732,710500.0],["2025-01-14",112.6398,114.411,112.3161,113.7254,823200.0],["2025-01-15",115.5632,115.9155,114.3729,114.849,843000.0],["2025-01-16",114.5348,117.1248,114.5348,117.1153,903600.0],["2025-01-17",116.8868,118.1628,116.5535,117.7533,697200.0],["2025-01-21",118.3723,119.6006,117.5438,117.9723,1209300.0],["2025-01-22",117.4296,117.5248,114.1729,114.4872,1103700.0],["2025-01-23",115.049,115.4584,110.7449,113.8015,2738800.0],["2025-01-24",113.7444,114.5062,113.1826,113.4111,1107900.0],["2025-01-27",114.649,116.2964,112.4684,115.9155,1342700.0],["2025-01-28",115.4584,115.468,112.4208,112.935,1214900.0],["2025-01-29",113.1921,113.9539,111.9447,111.9828,1263000.0],["2025-01-30",113.2016,114.011,112.6017,113.6301,1106200.0],["2025-01-31",113.3349,114.9633,113.1445,114.1539,1394000.0],["2025-02-03",113.373,115.6013,112.5541,115.1252,1478700.0],["2025-02-04",114.43,115.3442,113.3159,114.8871,848300.0],["2025-02-05",116.0202,117.3534,115.4013,116.8297,1253600.0],["2025-02-06",116.9153,117.1248,115.7727,116.7059,1056700.0],["2025-02-07",116.3726,117.0106,115.6489,116.8392,1177400.0],["2025-02-10",116.782,117.9057,116.2869,117.8009,1095300.0],["2025-02-11",117.3343,118.9722,116.3821,118.9246,924500.0],["2025-02-12",117.6581,118.6008,116.982,118.258,1340100.0],["2025-02-13",117.8009,122.5907,117.5819,121.7051,2582900.0],["2025-02-14",122.524,124.0,122.2098,122.8763,1891700.0],["2025-02-18",123.6,124.1333,122.4288,123.362,1427600.0],["2025-02-19",122.8573,124.2952,122.8097,124.1523,1038200.0],["2025-02-20",123.4191,125.5426,122.1431,124.9141,1506000.0],["2025-02-21",124.5142,126.5329,123.6,125.6854,1079800.0],["2025-02-24",126.0758,127.0757,124.5999,126.0568,782800.0],["2025-02-25",126.0663,127.1138,126.0663,127.0186,993600.0],["2025-02-26",126.5234,127.0471,125.5426,126.3139,877400.0],["2025-02-27",125.5235,126.6472,124.9236,125.5426,697600.0],["2025-02-28",126.7139,127.7042,125.4283,127.3138,1161900.0],["2025-03-03",126.9519,128.7802,126.5996,128.7802,1082200.0],["2025-03-04",129.4944,129.7705,125.3426,125.6378,1298300.0],["2025-03-05",124.7618,126.7329,124.4761,125.7426,1703300.0],["2025-03-06",125.7045,125.7045,123.4953,124.3047,845000.0],["2025-03-07",124.6285,126.2187,124.3333,125.3902,2408000.0],["2025-03-10",125.9425,127.5423,123.9333,125.7045,2422600.0],["2025-03-11",125.9711,126.4853,124.8475,125.7235,1499200.0],["2025-03-12",125.1236,126.0949,124.6951,125.0855,993600.0],["2025-03-13",125.3141,126.6567,124.676,126.371,1214100.0],["2025-03-14",126.1711,129.0468,125.9997,128.7992,1086300.0],["2025-03-17",128.6072,130.8536,127.9929,130.172,1740500.0],["2025-03-18",129.0104,130.4888,129.0104,129.9416,1541600.0],["2025-03-19",129.6056,131.2855,129.4712,130.7192,1809500.0],["2025-03-20",130.9784,131.5447,130.3064,131.4583,1954900.0],["2025-03-21",131.1896,132.6871,130.1144,131.6216,3749100.0],["2025-03-24",131.7943,132.5623,130.5272,130.7,1125000.0],["2025-03-25",130.316,131.0167,127.6761,129.116,1585900.0],["2025-03-26",129.2312,130.7,129.212,130.2872,1773800.0],["2025-03-27",130.5752,130.9303,129.548,129.788,1204800.0],["2025-03-28",130.7288,131.6984,130.0664,131.1032,1597800.0],["2025-03-31",131.6984,133.4839,131.1608,132.7351,1190300.0],["2025-04-01",131.9575,132.8311,131.3335,132.3991,893300.0],["2025-04-02",132.1495,133.3783,131.084,132.4759,1055900.0],["2025-04-03",133.7239,134.7702,132.1687,133.9063,1946800.0],["2025-04-04",134.1079,134.7031,125.4105,126.5241,1732000.0],["2025-04-07",124.3162,126.0153,121.0427,122.8282,2373000.0],["2025-04-08",125.1417,125.9577,120.6875,122.2906,1528100.0],["2025-04-09",121.1195,126.1017,118.7387,125.2857,1870200.0],["2025-04-10",124.633,125.6601,121.6379,123.5962,1848800.0],["2025-04-11",123.1546,124.6906,121.6763,124.6234,2031600.0],["2025-04-14",125.1321,128.5976,124.7386,127.8585,1398600.0],["2025-04-15",127.8585,128.8953,127.2537,127.5993,1459900.0],["2025-04-16",128.7416,128.876,126.2169,126.7353,781200.0],["2025-04-17",127.3977,129.8744,127.3785,128.2041,1389400.0],["2025-04-21",127.5129,127.9449,124.9786,126.5049,2357600.0],["2025-04-22",127.7625,130.9592,127.4745,130.364,2345100.0],["2025-04-23",130.0856,131.2856,128.6744,130.7096,2383800.0],["2025-04-24",130.2584,132.2359,129.5096,131.4967,1833000.0],["2025-04-25",131.1896,131.3144,128.9432,129.3656,1294700.0],["2025-04-28",129.4424,130.6712,127.7337,130.2584,1118300.0],["2025-04-29",129.692,132.2359,129.356,131.2856,1781000.0],["2025-04-30",131.7175,131.9767,128.6168,131.5159,2719100.0],["2025-05-01",132.4759,132.8599,129.788,130.4024,1626600.0],["2025-05-02",130.652,131.2087,129.6536,130.9016,709900.0],["2025-05-05",131.0551,131.4871,129.6536,131.2183,1407400.0],["2025-05-06",131.2664,132.8407,130.5848,132.1495,1206100.0],["2025-05-07",131.9287,133.9447,131.9287,133.0615,1197600.0],["2025-05-08",132.4567,132.8119,130.0184,130.2776,1404400.0],["2025-05-09",130.604,131.036,129.5384,130.6712,913000.0],["2025-05-12",129.596,129.7112,126.5145,127.7721,1376600.0],["2025-05-13",127.6665,128.5688,126.6009,127.5225,1837800.0],["2025-05-14",127.4649,127.7817,124.4506,127.3785,2181300.0],["2025-05-15",128.3768,131.132,127.82,130.844,2464400.0],["2025-05-16",130.5368,132.6775,130.4504,132.5431,1722400.0],["2025-05-19",132.1111,133.1671,131.036,133.0231,1101900.0],["2025-05-20",132.7639,133.6759,132.4087,132.8503,762900.0],["2025-05-21",132.5239,132.7159,129.8264,130.6616,1459500.0],["2025-05-22",129.8264,130.0184,128.0505,129.2312,2046300.0],["2025-05-23",130.364,131.2184,128.6648,130.8632,1069000.0],["2025-05-27",131.9863,132.1111,130.748,131.6311,746400.0],["2025-05-28",131.2568,131.2568,128.9624,129.5768,1055000.0],["2025-05-29",129.3272,130.8152,129.1928,130.8056,1022900.0],["2025-05-30",130.508,131.5352,130.316,131.18,1520100.0],["2025-06-02",130.46,131.228,129.7976,130.5368,1073300.0],["2025-06-03",130.9976,131.1416,128.7128,130.1336,1097500.0],["2025-06-04",130.0952,130.0952,127.9449,127.9737,1159000.0],["2025-06-05",127.9257,127.9257,126.8121,127.3881,1479900.0],["2025-06-06",127.9256,128.924,127.1097,128.492,1419900.0],["2025-06-09",128.156,129.2888,127.6665,128.54,1077400.0],["2025-06-10",128.7992,129.7688,127.9065,129.4808,1250700.0],["2025-06-11",129.7112,129.836,129.02,129.5672,1290400.0],["2025-06-12",129.692,130.5848,129.4808,130.5848,1038000.0],["2025-06-13",130.5848,130.8056,129.4712,129.8072,1182800.0],["2025-06-16",130.1943,130.7653,127.9781,128.8685,1532600.0],["2025-06-17",128.6459,128.9846,126.9716,127.7168,2067100.0],["2025-06-18",128.0265,128.433,126.8652,127.5523,1566000.0],["2025-06-20",127.7458,129.004,127.591,128.0555,1615400.0],["2025-06-23",128.9943,130.0879,128.9652,129.7201,835000.0],["2025-06-24",128.8685,129.8459,128.5007,128.9265,1346300.0],["2025-06-25",128.0942,128.4426,126.1393,126.6523,1156300.0],["2025-06-26",126.8555,127.6394,126.391,127.32,1196300.0],["2025-06-27",127.3587,128.462,127.0007,127.3781,1870400.0],["2025-06-30",126.9716,128.3072,126.72,128.191,2277800.0],["2025-07-01",128.6072,129.5362,127.3878,128.162,2222700.0],["2025-07-02",127.7458,128.0458,125.6651,126.4684,2022600.0],["2025-07-03",126.5361,128.3168,125.9264,127.6878,1384000.0],["2025-07-07",127.62,128.0168,126.178,126.9039,1292700.0],["2025-07-08",126.1006,126.4684,124.9393,126.0619,1548700.0],["2025-07-09",126.2942,127.2813,125.22,127.1845,2170100.0],["2025-07-10",126.4297,129.6136,126.4297,129.3523,1487000.0],["2025-07-11",128.2297,130.233,128.1233,129.5653,1156400.0],["2025-07-14",129.6911,131.4718,129.1588,129.8266,1073200.0],["2025-07-15",129.0911,129.6814,128.4427,129.0524,1419800.0],["2025-07-16",128.6652,130.1266,128.2781,129.904,1267800.0],["2025-07-17",129.4685,130.8234,129.4685,130.3879,895900.0],["2025-07-18",130.7556,132.9621,130.6976,132.8363,1690900.0],["2025-07-21",132.6621,134.2783,132.4105,133.446,1318800.0],["2025-07-22",133.7751,135.2751,133.5912,135.0525,918500.0],["2025-07-23",135.1203,135.6913,133.3009,133.717,1062300.0],["2025-07-24",133.8235,134.859,133.4654,134.5396,1082800.0],["2025-07-25",134.6944,135.2654,134.2396,134.9364,1244300.0],["2025-07-28",134.6848,134.7235,132.6815,132.9234,1628900.0],["2025-07-29",132.4879,133.988,130.2621,132.6815,2818100.0],["2025-07-30",133.0686,134.317,130.6008,131.0169,2005300.0],["2025-07-31",130.3685,133.9492,130.3685,133.9492,1757700.0],["2025-08-01",134.5202,135.0912,133.146,134.046,1412000.0],["2025-08-04",134.4331,136.5719,134.4331,136.2622,1401700.0],["2025-08-05",136.4268,136.9784,134.4816,135.0622,870700.0],["2025-08-06",135.2945,136.0687,134.617,134.6364,860300.0],["2025-08-07",134.7525,136.4461,134.6848,135.6913,1093600.0],["2025-08-08",136.1461,136.4364,135.1203,135.7396,1348600.0],["2025-08-11",136.2429,136.2429,134.7719,135.4106,1195900.0],["2025-08-12",135.6429,135.7009,133.8622,135.3816,1308900.0],["2025-08-13",135.6719,136.9397,135.159,136.93,967800.0],["2025-08-14",136.4655,136.901,135.1687,135.4203,1243400.0],["2025-08-15",135.6332,135.6332,134.0847,134.4428,1296500.0],["2025-08-18",134.5493,134.6073,132.9718,132.9718,980800.0],["2025-08-19",133.117,135.3429,132.9718,135.2267,726600.0],["2025-08-20",135.7977,137.472,135.4203,135.9622,965200.0],["2025-08-21",135.6525,136.3784,135.5267,135.6816,1069200.0],["2025-08-22",136.3687,136.9494,133.7267,135.43,1257200.0],["2025-08-25",134.5202,134.859,133.6783,133.9589,988000.0],["2025-08-26",134.017,134.3073,133.1944,133.6493,1015600.0],["2025-08-27",133.6202,134.2009,133.3783,133.9492,700500.0],["2025-08-28",133.7847,133.9105,132.0137,132.1008,889300.0],["2025-08-29",132.217,132.8267,132.0331,132.246,951600.0],["2025-09-02",131.6073,132.0331,130.775,131.2782,900300.0],["2025-09-03",130.804,131.5105,130.4169,131.1234,868900.0],["2025-09-04",132.1008,132.4396,131.0556,132.0137,1089800.0],["2025-09-05",132.5847,132.7783,131.4718,132.1976,976000.0],["2025-09-08",131.7428,131.9847,129.7975,130.3976,1035500.0],["2025-09-09",130.0395,131.4911,130.0395,130.7556,634400.0],["2025-09-10",130.746,131.7428,130.2718,131.2686,933000.0],["2025-09-11",131.3266,132.5557,130.9879,132.3524,869700.0],["2025-09-12",132.0718,132.8654,131.5976,132.4299,940300.0],["2025-09-15",132.5177,133.3761,132.4396,133.1127,943200.0],["2025-09-16",132.4494,133.064,130.7031,130.7031,998400.0],["2025-09-17",131.4738,132.8201,131.2007,131.8055,1130500.0],["2025-09-18",130.7227,132.8298,130.7227,131.8055,2156300.0],["2025-09-19",132.5664,133.0932,131.4055,132.3518,1712400.0],["2025-09-22",132.664,133.2591,132.2152,132.8103,898900.0],["2025-09-23",132.4884,134.6248,132.4494,134.5956,924300.0],["2025-09-24",134.6248,135.5223,134.4199,135.3662,710200.0],["2025-09-25",135.932,136.4198,133.7468,134.2931,963000.0],["2025-09-26",134.898,136.0394,134.8687,135.9028,964100.0],["2025-09-29",136.0003,137.8636,135.4735,137.4246,961300.0],["2025-09-30",137.5417,138.3319,137.0637,137.9709,805900.0],["2025-10-01",137.8246,138.488,136.6735,136.732,902600.0],["2025-10-02",136.2345,136.2442,135.2492,135.8735,906500.0],["2025-10-03",135.1028,137.4929,135.1028,136.5857,1722100.0],["2025-10-06",136.8588,138.927,136.8588,138.2929,930200.0],["2025-10-07",138.8782,140.2732,138.088,138.927,1058300.0],["2025-10-08",139.4343,139.4635,137.7271,138.1173,1182100.0],["2025-10-09",138.9367,138.9465,136.4589,136.6442,901300.0],["2025-10-10",137.3466,139.0148,136.8295,137.0149,1016900.0],["2025-10-13",136.4881,137.5807,136.1955,136.6442,726900.0],["2025-10-14",136.732,138.9855,136.732,138.1855,1071400.0],["2025-10-15",138.4782,139.6196,137.9709,138.9758,832900.0],["2025-10-16",139.2001,140.0879,137.8539,138.0392,784000.0],["2025-10-17",138.4685,138.7319,137.4441,138.4782,699600.0],["2025-10-20",139.3172,140.2147,138.8685,139.8147,931200.0],["2025-10-21",140.1562,140.1562,138.4099,138.7904,838700.0],["2025-10-22",138.888,139.7562,137.9905,139.2001,797500.0],["2025-10-23",139.9123,139.9123,137.8636,138.0782,647500.0],["2025-10-24",138.4392,138.9465,137.8149,138.3709,666600.0],["2025-10-27",138.9075,138.9075,136.9174,138.166,934100.0],["2025-10-28",138.2539,138.5173,136.0589,136.2247,939300.0],["2025-10-29",135.7857,136.5759,134.8785,135.4638,1176300.0],["2025-10-30",136.4101,138.01,134.459,134.6834,1975600.0],["2025-10-31",133.2493,133.2493,131.5323,132.225,2402100.0],["2025-11-03",131.5909,131.8445,129.1618,130.5958,1639100.0],["2025-11-04",131.4738,131.7275,129.5715,130.1764,2353900.0],["2025-11-05",130.7422,131.6397,129.991,130.7227,2942700.0],["2025-11-06",130.8885,131.864,130.5568,130.8105,2006100.0],["2025-11-07",131.2202,133.4152,131.1226,133.4054,1704600.0],["2025-11-10",133.8932,136.3515,133.7273,135.7272,2210100.0],["2025-11-11",135.6394,136.4198,134.9272,136.3613,1691200.0],["2025-11-12",136.4393,137.1515,135.7077,136.8491,1387700.0],["2025-11-13",136.4393,136.5759,134.2639,134.3517,2018700.0],["2025-11-14",134.5761,135.4053,133.2298,133.7469,1664300.0],["2025-11-17",134.2736,134.898,133.6786,134.2346,1338400.0],["2025-11-18",134.3712,135.0541,133.6493,133.7273,1493700.0],["2025-11-19",133.5712,133.5712,131.3177,131.747,1318600.0],["2025-11-20",132.6347,133.7468,132.0787,132.3908,966100.0],["2025-11-21",133.2981,133.8249,132.3225,132.4494,1245300.0],["2025-11-24",132.6054,133.064,131.3177,132.742,1232600.0],["2025-11-25",133.4151,133.7761,131.825,132.742,1406300.0],["2025-11-26",132.9957,133.8542,132.5859,133.4347,1048600.0],["2025-11-28",133.3274,133.8639,133.0152,133.6786,539300.0],["2025-12-01",132.6152,133.4249,129.8935,130.0105,1374600.0],["2025-12-02",130.6251,130.6251,128.118,128.3326,951500.0],["2025-12-03",129.1423,129.952,128.157,129.9227,1575500.0],["2025-12-04",129.7081,130.791,126.5181,128.9277,2210300.0],["2025-12-05",128.7033,129.2203,127.9326,128.0204,1580000.0],["2025-12-08",128.4204,128.4789,126.5766,126.8205,1572500.0],["2025-12-09",127.64,128.2643,126.9376,127.0644,1084700.0],["2025-12-10",126.9083,127.3375,126.362,126.8107,1935600.0],["2025-12-11",128.196,128.5374,127.2595,127.5521,1853000.0],["2025-12-12",127.9619,128.8789,126.5181,126.6254,1780100.0],["2025-12-15",127.6245,127.6245,126.1086,126.7976,2868700.0],["2025-12-16",127.2406,127.6344,126.4728,126.65,1717600.0],["2025-12-17",126.9453,126.9847,125.3605,126.8764,2174000.0],["2025-12-18",127.5359,128.8353,126.9847,127.8706,3205400.0],["2025-12-19",127.408,127.8509,125.5278,125.6459,2828100.0],["2025-12-22",124.7994,126.3744,124.258,126.3055,1957700.0],["2025-12-23",126.3055,127.0536,125.8822,126.5122,1368400.0],["2025-12-24",126.3842,127.1323,125.9412,126.778,887800.0],["2025-12-26",126.8173,127.2012,126.463,127.0339,735300.0],["2025-12-29",127.3981,128.1364,127.1028,127.6147,1015500.0],["2025-12-30",127.8706,128.2545,127.4867,127.7525,760200.0],["2025-12-31",127.7131,127.9592,126.9256,126.965,971100.0],["2026-01-02",127.3194,128.8944,126.0495,128.3234,1084600.0],["2026-01-05",127.8608,128.0084,124.6419,126.7878,1276700.0],["2026-01-06",127.1422,128.097,126.778,128.0084,1292500.0],["2026-01-07",128.5892,128.5892,125.7148,126.2562,1088300.0],["2026-01-08",125.9511,128.6483,125.9511,127.6049,1344300.0],["2026-01-09",128.4022,129.5047,127.5753,127.8608,1174300.0],["2026-01-12",127.3784,128.6975,127.3784,128.2742,1048000.0],["2026-01-13",128.2545,130.2528,127.7328,130.1347,1381100.0],["2026-01-14",130.3611,132.1625,130.3611,131.8573,2428900.0],["2026-01-15",132.4283,133.0681,131.4833,132.507,1279100.0],["2026-01-16",131.7983,133.9147,131.2569,133.393,2221900.0],["2026-01-20",132.8712,133.708,131.7392,133.4914,2199300.0],["2026-01-21",134.466,135.3519,134.1313,134.9286,2782600.0],["2026-01-22",135.096,135.4897,132.9795,133.078,1792700.0],["2026-01-23",132.9205,132.9205,131.0305,132.2314,1709400.0],["2026-01-26",133.4225,134.8105,132.8811,133.4127,1332700.0],["2026-01-27",133.3339,135.0467,132.8713,134.5447,1018700.0],["2026-01-28",134.7022,135.8342,133.7867,134.4266,991100.0],["2026-01-29",134.968,136.3067,131.9263,132.3397,2344200.0],["2026-01-30",131.9066,132.3397,130.4398,132.2806,3240700.0],["2026-02-02",132.1822,132.1822,130.1445,130.8533,1630000.0],["2026-02-03",131.1092,134.5841,131.1092,133.5505,1598700.0],["2026-02-04",134.4364,135.3913,133.3241,133.58,1459300.0],["2026-02-05",134.1903,135.6767,133.137,134.0131,2522400.0],["2026-02-06",135.1058,135.5684,131.9952,132.7138,1603600.0],["2026-02-09",132.4283,133.3634,131.9361,132.9303,1024400.0],["2026-02-10",133.8655,136.8482,133.2453,135.6866,1285700.0],["2026-02-11",135.726,137.7242,134.9483,137.5274,2332400.0],["2026-02-12",137.8128,140.3033,137.0352,138.7086,1700500.0],["2026-02-13",138.876,143.1482,138.8464,142.6757,2008300.0],["2026-02-17",147.7058,152.2143,141.5633,142.4296,2264900.0],["2026-02-18",142.3803,142.6067,139.8702,140.3919,1115800.0],["2026-02-19",140.9431,144.2113,140.1852,142.7642,1579800.0],["2026-02-20",143.7979,143.8372,141.6814,142.7347,1307600.0],["2026-02-23",143.3155,144.2211,142.5969,143.5714,1549900.0],["2026-02-24",143.3844,144.0144,141.5535,143.8077,1066100.0],["2026-02-25",143.916,144.2802,141.898,143.7388,1406100.0],["2026-02-26",143.9258,145.1071,143.7486,144.2999,1060900.0],["2026-02-27",144.4771,146.0816,143.7191,145.9241,1666500.0],["2026-03-02",145.5008,146.2588,144.5361,145.3433,1277900.0],["2026-03-03",143.1777,147.0955,141.8094,145.7961,1950300.0],["2026-03-04",145.0283,147.8141,144.5854,147.7649,2161100.0],["2026-03-05",146.1604,147.3908,145.8355,146.3179,1986800.0],["2026-03-06",145.5894,147.9618,144.418,147.7846,1866500.0],["2026-03-09",148.0897,148.385,144.8807,146.6329,989700.0],["2026-03-10",146.0915,147.1743,145.3039,145.4516,890900.0],["2026-03-11",145.2744,145.4811,143.8175,144.231,1198800.0],["2026-03-12",144.5657,147.1743,143.2663,145.3335,1119200.0],["2026-03-13",146.9282,147.7157,146.308,147.2333,1114500.0],["2026-03-16",147.8236,148.5479,147.1788,148.0816,1042000.0],["2026-03-17",148.3792,149.5003,148.1312,148.1609,1015700.0],["2026-03-18",147.8038,147.8137,145.8295,145.8493,1210800.0],["2026-03-19",146.1569,147.278,144.3909,145.9783,1050200.0],["2026-03-20",146.2462,146.2561,140.3035,140.4523,2498600.0],["2026-03-23",142.0,142.4464,140.9087,141.1666,1448500.0],["2026-03-24",140.7003,143.627,140.7003,142.1885,781600.0],["2026-03-25",143.4881,144.1032,142.2381,142.3174,1020900.0],["2026-03-26",141.3353,143.8155,141.3353,143.25,996100.0],["2026-03-27",143.3095,144.639,142.7044,143.3294,1014000.0],["2026-03-30",145.4227,146.018,144.1727,144.9068,943900.0],["2026-03-31",145.5616,145.5914,143.2302,145.0656,978600.0],["2026-04-01",144.0636,146.1668,144.0636,145.9585,692100.0],["2026-04-02",146.4446,147.5954,145.9585,146.8712,879200.0],["2026-04-06",146.0874,147.3772,145.9783,146.5041,1427500.0],["2026-04-07",146.6232,148.28,146.1966,147.0994,708900.0],["2026-04-08",146.0775,147.8137,145.6212,147.6054,740500.0],["2026-04-09",147.526,150.2047,147.4566,149.788,983000.0],["2026-04-10",149.2919,149.8475,148.4685,148.4982,538500.0],["2026-04-13",148.3296,148.3296,145.3533,146.3454,1357700.0],["2026-04-14",146.0874,147.1788,144.6092,146.5736,916300.0],["2026-04-15",145.5021,146.1668,144.7183,145.5914,957100.0],["2026-04-16",145.2243,146.1371,144.639,145.8097,1370500.0],["2026-04-17",145.1747,146.1867,143.9247,145.8196,975900.0],["2026-04-20",146.0874,147.0101,144.639,144.7183,725200.0],["2026-04-21",145.2541,145.8097,142.3274,142.3373,720700.0],["2026-04-22",143.3592,144.1429,141.9801,142.4365,927500.0],["2026-04-23",143.7163,146.4942,143.5675,146.2363,1384700.0],["2026-04-24",146.1668,146.9803,145.2243,145.7204,1274700.0],["2026-04-27",146.3752,148.0617,145.3335,145.3434,1996100.0],["2026-04-28",146.5637,147.6054,145.2243,147.407,1224400.0],["2026-04-29",146.9208,147.8931,145.7601,145.8692,1132900.0],["2026-04-30",145.3434,150.6214,145.3434,150.4924,1625300.0],["2026-05-01",150.4428,152.5064,147.5855,147.6153,1621500.0],["2026-05-04",146.5537,147.278,144.4902,145.5715,2137600.0],["2026-05-05",145.8394,145.8593,141.871,142.3671,4657200.0],["2026-05-06",142.4861,143.8155,141.2559,141.3154,2512000.0],["2026-05-07",141.1666,141.1666,139.5495,140.8789,2118000.0],["2026-05-08",141.6329,141.9702,139.2618,139.49,1782100.0],["2026-05-11",140.4622,142.1488,139.8273,141.3055,1598200.0],["2026-05-12",140.8094,142.0992,140.2241,141.4543,1221700.0],["2026-05-13",140.5515,141.0674,139.5594,140.8789,1463200.0],["2026-05-14",141.2956,142.7441,140.9781,142.6647,1063500.0],["2026-05-15",142.4266,142.5357,138.6467,138.6764,1425600.0],["2026-05-18",139.9761,141.4742,139.3907,140.234,2140300.0],["2026-05-19",139.8372,142.7044,139.5296,142.0198,1553700.0],["2026-05-20",142.5258,143.0417,141.365,141.6428,1354500.0],["2026-05-21",141.5436,142.7242,141.0575,142.6151,1404700.0],["2026-05-22",143.0814,144.3413,142.4365,144.1528,1070400.0],["2026-05-26",144.8473,144.8473,143.0219,143.4782,1589800.0],["2026-05-27",142.8532,144.3116,142.4464,144.1231,1086500.0],["2026-05-28",144.3513,145.393,141.7718,142.248,1240100.0],["2026-05-29",142.377,142.6349,141.1765,141.742,1309200.0],["2026-06-01",140.611,141.0277,138.6764,138.726,1666700.0],["2026-06-02",139.2022,142.1885,139.2022,141.5238,1789400.0],["2026-06-03",141.871,143.4881,140.4126,140.6904,2540100.0],["2026-06-04",141.0475,142.625,138.8947,141.6031,1359800.0],["2026-06-05",142.4067,145.4922,142.4067,144.6191,1325100.0],["2026-06-08",144.0933,145.4823,141.8908,141.9801,2021500.0],["2026-06-09",142.5357,145.0259,142.0496,144.7977,1982000.0],["2026-06-10",145.8394,146.4843,144.8473,144.9168,1246100.0],["2026-06-11",146.1271,147.0795,144.629,144.639,1097200.0],["2026-06-12",145.4327,147.0002,145.2342,146.2561,1211600.0],["2026-06-15",145.8791,147.6252,144.4604,146.8712,954100.0],["2026-06-16",147.2383,148.8157,146.8018,147.6748,1027300.0],["2026-06-17",146.6728,148.0915,145.0061,146.0279,1351700.0],["2026-06-18",146.7521,147.7443,145.3334,146.395,2920500.0],["2026-06-22",146.0,148.11,145.98,146.83,1643900.0],["2026-06-23",147.75,149.52,146.68,149.19,1171100.0],["2026-06-24",150.0,151.36,149.2,151.1,1335200.0],["2026-06-25",151.5,153.57,151.37,152.81,918700.0],["2026-06-26",153.7,154.9,153.16,154.43,1874700.0],["2026-06-29",153.92,155.06,153.4,154.02,1231400.0],["2026-06-30",153.39,153.68,151.74,152.37,999700.0],["2026-07-01",152.56,152.89,150.57,150.57,1626000.0],["2026-07-02",151.59,154.29,151.28,154.06,1492800.0],["2026-07-06",153.86,154.41,151.11,151.36,859829.855524],["2026-07-07",152.35,155.745,152.17,153.84,1178700.127059],["2026-07-08",153.32,153.71,151.23,151.39,1322013.997169],["2026-07-09",150.86,151.67,148.53,149.27,1738269.666723],["2026-07-10",149.13,150.88,149.13,150.27,1222042.704129],["2026-07-13",150.43,151.89,149.7998,150.64,985341.356],["2026-07-14",151.16,151.69,148.75,149.07,1072311.164838],["2026-07-15",148.57,149.6,146.715,146.95,1102145.157856],["2026-07-16",146.93,148.96,146.93,148.91,1000885.179017],["2026-07-17",150.61,151.92,147.485,148.19,1162593.732245],["2026-07-20",148.39,149.37,145.6,145.95,981554.573706],["2026-07-21",145.44,146.025,143.87,145.03,1083266.839655],["2026-07-22",146.34,148.6,145.85,148.55,1663026.102914],["2026-07-23",147.24,149.165,146.92,148.13,1601797.836579],["2026-07-24",148.39,150.81,148.39,149.46,1153513.516985],["2026-07-27",148.7,149.7499,146.84,147.23,1580887.326007],["2026-07-28",146.84,150.5599,146.08,146.08,1684605.843594],["2026-07-29",147.02,148.515,142.5,143.52,1449735.142753],["2026-07-30",143.37,144.07,141.18,141.7,1059113.810577],["2026-07-31",141.59,142.4,140.5,141.87,1596747.909984]]}