{"t":"GE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.6193,0.6296,0.6131,0.6172,432682.0],["1962-01-03",0.6141,0.6141,0.609,0.6111,296467.0],["1962-01-04",0.6111,0.6162,0.5987,0.6038,368581.0],["1962-01-05",0.6038,0.6049,0.578,0.5883,546862.0],["1962-01-08",0.5883,0.5883,0.5698,0.5873,620978.0],["1962-01-09",0.5873,0.5956,0.5832,0.5904,466735.0],["1962-01-10",0.5904,0.5966,0.5883,0.5935,392619.0],["1962-01-11",0.5935,0.5945,0.5832,0.5945,326514.0],["1962-01-12",0.5945,0.5956,0.5842,0.5863,338533.0],["1962-01-15",0.5873,0.5945,0.5873,0.5925,424669.0],["1962-01-16",0.5925,0.5997,0.5883,0.5976,278439.0],["1962-01-17",0.5966,0.5966,0.5801,0.5842,428675.0],["1962-01-18",0.5842,0.5904,0.5832,0.5904,296467.0],["1962-01-19",0.5904,0.5956,0.5904,0.5956,266420.0],["1962-01-22",0.5966,0.6049,0.5966,0.5976,284448.0],["1962-01-23",0.5956,0.5956,0.5842,0.5863,456720.0],["1962-01-24",0.5863,0.5997,0.5842,0.5976,320505.0],["1962-01-25",0.5976,0.6018,0.5873,0.5914,318502.0],["1962-01-26",0.5914,0.5925,0.5873,0.5894,202319.0],["1962-01-29",0.5894,0.5925,0.5883,0.5904,204322.0],["1962-01-30",0.5976,0.6069,0.5976,0.6007,356562.0],["1962-01-31",0.6007,0.6193,0.5997,0.6193,376593.0],["1962-02-01",0.6193,0.6224,0.609,0.6152,514811.0],["1962-02-02",0.6152,0.6183,0.6111,0.6183,296467.0],["1962-02-05",0.6172,0.6172,0.6069,0.6069,282445.0],["1962-02-06",0.609,0.6152,0.609,0.6131,208328.0],["1962-02-07",0.6131,0.6193,0.6111,0.6193,338533.0],["1962-02-08",0.6193,0.6234,0.6183,0.6234,352555.0],["1962-02-09",0.6234,0.6234,0.6121,0.6203,302477.0],["1962-02-12",0.6203,0.6224,0.6172,0.6203,164259.0],["1962-02-13",0.6214,0.6276,0.6214,0.6276,242382.0],["1962-02-14",0.6276,0.6348,0.6265,0.6327,324511.0],["1962-02-15",0.6338,0.6441,0.6338,0.642,374590.0],["1962-02-16",0.642,0.643,0.6327,0.6379,468739.0],["1962-02-19",0.6379,0.641,0.6296,0.6327,312492.0],["1962-02-20",0.6327,0.6327,0.6234,0.6317,214338.0],["1962-02-21",0.6317,0.6348,0.6255,0.6296,216341.0],["1962-02-23",0.6296,0.6307,0.6224,0.6234,326514.0],["1962-02-26",0.6234,0.6255,0.61,0.6152,252398.0],["1962-02-27",0.6152,0.6193,0.6141,0.6193,186294.0],["1962-02-28",0.6193,0.6214,0.6141,0.6162,332524.0],["1962-03-01",0.6193,0.6276,0.6193,0.6276,182287.0],["1962-03-02",0.6286,0.6358,0.6286,0.6317,252398.0],["1962-03-05",0.6327,0.6379,0.6327,0.6327,278439.0],["1962-03-06",0.6327,0.6338,0.6214,0.6234,188297.0],["1962-03-07",0.6234,0.6307,0.6234,0.6276,202319.0],["1962-03-08",0.6276,0.6389,0.6255,0.6369,354559.0],["1962-03-09",0.64,0.6472,0.64,0.6461,396625.0],["1962-03-12",0.6461,0.6482,0.6441,0.6472,422666.0],["1962-03-13",0.6513,0.6513,0.6441,0.6482,258407.0],["1962-03-14",0.6482,0.6493,0.6409,0.6451,218344.0],["1962-03-15",0.6451,0.6524,0.642,0.6472,378596.0],["1962-03-16",0.6482,0.6524,0.6482,0.6513,208328.0],["1962-03-19",0.6513,0.6513,0.6441,0.6441,222350.0],["1962-03-20",0.6441,0.6461,0.642,0.6441,170268.0],["1962-03-21",0.6441,0.6461,0.642,0.643,322508.0],["1962-03-22",0.643,0.6451,0.6399,0.6399,204322.0],["1962-03-23",0.6409,0.6482,0.6409,0.6482,256404.0],["1962-03-26",0.6472,0.6472,0.6378,0.6378,232366.0],["1962-03-27",0.6378,0.643,0.6358,0.643,250395.0],["1962-03-28",0.6441,0.6513,0.6441,0.6472,266420.0],["1962-03-29",0.6472,0.6524,0.643,0.6461,234369.0],["1962-03-30",0.6461,0.6472,0.6347,0.6389,294464.0],["1962-04-02",0.6378,0.6378,0.6337,0.6358,228360.0],["1962-04-03",0.6358,0.6358,0.6243,0.6285,340537.0],["1962-04-04",0.6285,0.6347,0.6274,0.6295,274432.0],["1962-04-05",0.6295,0.6347,0.6243,0.6347,354559.0],["1962-04-06",0.6347,0.6378,0.6295,0.6306,282445.0],["1962-04-09",0.6306,0.6326,0.6285,0.6295,238376.0],["1962-04-10",0.6285,0.6285,0.6202,0.6202,286451.0],["1962-04-11",0.6202,0.6264,0.6056,0.6087,252398.0],["1962-04-12",0.6087,0.6119,0.6035,0.6056,288454.0],["1962-04-13",0.6067,0.6285,0.6067,0.6212,342540.0],["1962-04-16",0.6212,0.6222,0.6108,0.616,304480.0],["1962-04-17",0.616,0.6191,0.615,0.6171,288454.0],["1962-04-18",0.6171,0.6191,0.6108,0.615,707114.0],["1962-04-19",0.615,0.6181,0.6139,0.616,204322.0],["1962-04-23",0.616,0.6181,0.6129,0.6129,346546.0],["1962-04-24",0.6129,0.6139,0.6087,0.6087,446704.0],["1962-04-25",0.6087,0.6119,0.6004,0.6004,442697.0],["1962-04-26",0.6004,0.6077,0.5984,0.6004,288454.0],["1962-04-27",0.6004,0.6098,0.5859,0.59,428675.0],["1962-04-30",0.59,0.5942,0.561,0.5693,554874.0],["1962-05-01",0.5693,0.5859,0.561,0.5828,639007.0],["1962-05-02",0.5838,0.5952,0.5838,0.588,582918.0],["1962-05-03",0.5911,0.5984,0.5911,0.5984,624985.0],["1962-05-04",0.5984,0.6004,0.5911,0.5963,396625.0],["1962-05-07",0.5963,0.5973,0.5869,0.59,418660.0],["1962-05-08",0.59,0.59,0.5848,0.589,310489.0],["1962-05-09",0.589,0.59,0.5838,0.588,438691.0],["1962-05-10",0.588,0.5921,0.5786,0.5828,530836.0],["1962-05-11",0.5828,0.59,0.5734,0.5755,777225.0],["1962-05-14",0.5755,0.5848,0.5682,0.5848,606956.0],["1962-05-15",0.5848,0.5921,0.5848,0.588,526830.0],["1962-05-16",0.588,0.59,0.5859,0.589,348549.0],["1962-05-17",0.589,0.5932,0.5859,0.589,162256.0],["1962-05-18",0.5911,0.5973,0.5911,0.5973,376593.0],["1962-05-21",0.5973,0.5973,0.5921,0.5921,278439.0],["1962-05-22",0.5921,0.5932,0.5776,0.5776,338533.0],["1962-05-23",0.5734,0.5734,0.563,0.5662,442697.0],["1962-05-24",0.5662,0.5724,0.5568,0.5589,570899.0],["1962-05-25",0.5589,0.5589,0.5412,0.5475,510805.0],["1962-05-28",0.5454,0.5454,0.5163,0.5194,849338.0],["1962-05-29",0.5194,0.5475,0.4986,0.5412,1564465.0],["1962-05-31",0.5433,0.5568,0.5433,0.5464,871373.0],["1962-06-01",0.5464,0.5516,0.5402,0.5485,548865.0],["1962-06-04",0.5475,0.5475,0.5236,0.5236,404638.0],["1962-06-05",0.5236,0.5402,0.5194,0.5267,637004.0],["1962-06-06",0.5329,0.5485,0.5329,0.5329,440694.0],["1962-06-07",0.535,0.5433,0.535,0.535,212335.0],["1962-06-08",0.5371,0.5475,0.5371,0.5402,268423.0],["1962-06-11",0.5402,0.5454,0.535,0.5391,236372.0],["1962-06-12",0.537,0.537,0.5119,0.514,548865.0],["1962-06-13",0.514,0.5266,0.5109,0.513,556877.0],["1962-06-14",0.513,0.5234,0.5088,0.5098,116183.0],["1962-06-15",0.5098,0.5255,0.5025,0.5255,703108.0],["1962-06-18",0.5245,0.5245,0.5109,0.5172,450710.0],["1962-06-19",0.5172,0.5182,0.5098,0.514,256404.0],["1962-06-20",0.5119,0.5119,0.5025,0.5025,492776.0],["1962-06-21",0.5025,0.5025,0.4858,0.4858,610963.0],["1962-06-22",0.4837,0.4837,0.4638,0.4648,667051.0],["1962-06-25",0.4648,0.4732,0.4543,0.469,927461.0],["1962-06-26",0.469,0.4742,0.4648,0.4648,679070.0],["1962-06-27",0.4648,0.4721,0.4617,0.4721,356562.0],["1962-06-28",0.4805,0.4952,0.4805,0.492,526830.0],["1962-06-29",0.4952,0.5056,0.4952,0.4983,440694.0],["1962-07-02",0.4983,0.5329,0.4952,0.5266,396625.0],["1962-07-03",0.5266,0.5339,0.5193,0.5266,639007.0],["1962-07-05",0.5266,0.5381,0.5266,0.5381,352555.0],["1962-07-06",0.5329,0.5329,0.5193,0.5266,312492.0],["1962-07-09",0.5266,0.535,0.5172,0.5308,348549.0],["1962-07-10",0.5308,0.5465,0.5297,0.5329,588928.0],["1962-07-11",0.5329,0.5381,0.5255,0.536,290458.0],["1962-07-12",0.5402,0.5496,0.5402,0.5433,490773.0],["1962-07-13",0.5423,0.5423,0.5297,0.5391,388612.0],["1962-07-16",0.5381,0.5381,0.5308,0.5381,198312.0],["1962-07-17",0.536,0.536,0.5224,0.5224,262413.0],["1962-07-18",0.5193,0.5193,0.5119,0.5151,312492.0],["1962-07-19",0.5151,0.5287,0.514,0.5234,302477.0],["1962-07-20",0.5234,0.5329,0.5224,0.5255,202319.0],["1962-07-23",0.5266,0.5339,0.5266,0.5329,194306.0],["1962-07-24",0.5329,0.535,0.5255,0.5255,198312.0],["1962-07-25",0.5255,0.5255,0.513,0.5234,184290.0],["1962-07-26",0.5234,0.5339,0.5234,0.5339,250395.0],["1962-07-27",0.5339,0.5391,0.5287,0.5329,292461.0],["1962-07-30",0.5329,0.5423,0.5329,0.5423,212335.0],["1962-07-31",0.5444,0.558,0.5444,0.5559,574906.0],["1962-08-01",0.5559,0.5569,0.5507,0.5528,286451.0],["1962-08-02",0.5528,0.5569,0.5528,0.5569,236372.0],["1962-08-03",0.5569,0.5611,0.5559,0.5611,308486.0],["1962-08-06",0.5601,0.5601,0.5496,0.5507,308486.0],["1962-08-07",0.5507,0.5517,0.5465,0.5496,320505.0],["1962-08-08",0.5496,0.5496,0.5391,0.5496,208328.0],["1962-08-09",0.5496,0.5548,0.5475,0.5507,238376.0],["1962-08-10",0.5507,0.558,0.5496,0.5559,310489.0],["1962-08-13",0.5559,0.5559,0.5486,0.5507,244385.0],["1962-08-14",0.5528,0.5653,0.5528,0.5653,436688.0],["1962-08-15",0.5653,0.5674,0.5611,0.5632,302477.0],["1962-08-16",0.5632,0.5685,0.5632,0.5653,272429.0],["1962-08-17",0.5664,0.5726,0.5664,0.5705,292461.0],["1962-08-20",0.5705,0.5789,0.5674,0.5695,310489.0],["1962-08-21",0.5695,0.5768,0.5674,0.5695,234369.0],["1962-08-22",0.5716,0.5821,0.5716,0.5821,298470.0],["1962-08-23",0.5821,0.5852,0.5789,0.58,290458.0],["1962-08-24",0.58,0.581,0.5653,0.5695,410647.0],["1962-08-27",0.5695,0.5747,0.5622,0.5622,252398.0],["1962-08-28",0.5632,0.5705,0.5632,0.5664,328518.0],["1962-08-29",0.5664,0.5674,0.5611,0.5653,208328.0],["1962-08-30",0.5664,0.5716,0.5664,0.5674,248391.0],["1962-08-31",0.5674,0.5737,0.5674,0.5737,164259.0],["1962-09-04",0.5737,0.5747,0.558,0.558,210331.0],["1962-09-05",0.558,0.559,0.5454,0.5475,340537.0],["1962-09-06",0.5475,0.5548,0.5412,0.5475,374590.0],["1962-09-07",0.5475,0.5601,0.5475,0.559,342540.0],["1962-09-10",0.559,0.5674,0.5517,0.5664,202319.0],["1962-09-11",0.5664,0.5685,0.5601,0.5601,266420.0],["1962-09-12",0.5601,0.5664,0.559,0.5664,122193.0],["1962-09-13",0.5664,0.5737,0.5601,0.5611,350552.0],["1962-09-14",0.5611,0.5695,0.5611,0.5664,158249.0],["1962-09-17",0.5664,0.5737,0.5664,0.5705,164259.0],["1962-09-18",0.5748,0.579,0.5695,0.5737,298470.0],["1962-09-19",0.5737,0.5748,0.5632,0.5727,274432.0],["1962-09-20",0.5727,0.5727,0.56,0.5642,242382.0],["1962-09-21",0.5632,0.5632,0.5516,0.5526,364574.0],["1962-09-24",0.5505,0.5505,0.541,0.5463,416656.0],["1962-09-25",0.5463,0.5495,0.5326,0.5484,358565.0],["1962-09-26",0.5473,0.5473,0.5326,0.5357,330521.0],["1962-09-27",0.5347,0.5347,0.5241,0.5252,310489.0],["1962-09-28",0.5252,0.5389,0.5231,0.5389,350552.0],["1962-10-01",0.5389,0.5389,0.5315,0.5368,238376.0],["1962-10-02",0.5368,0.5473,0.5357,0.5473,174275.0],["1962-10-03",0.5473,0.5505,0.5442,0.5442,220347.0],["1962-10-04",0.5442,0.5568,0.5357,0.5568,330521.0],["1962-10-05",0.5589,0.5695,0.5589,0.5663,254401.0],["1962-10-08",0.5674,0.5748,0.5674,0.5695,258407.0],["1962-10-09",0.5695,0.5716,0.5653,0.5716,240379.0],["1962-10-10",0.5716,0.5737,0.5621,0.5642,212335.0],["1962-10-11",0.5611,0.5611,0.5547,0.5579,270426.0],["1962-10-12",0.5579,0.5579,0.5526,0.5558,134211.0],["1962-10-15",0.5558,0.5674,0.5537,0.5674,226357.0],["1962-10-16",0.5674,0.5716,0.5674,0.5674,254401.0],["1962-10-17",0.5653,0.5653,0.5589,0.5642,308486.0],["1962-10-18",0.5642,0.5642,0.5611,0.5621,250395.0],["1962-10-19",0.5621,0.5642,0.5484,0.5516,554874.0],["1962-10-22",0.5516,0.5516,0.5431,0.5463,464732.0],["1962-10-23",0.5463,0.5547,0.5389,0.541,466735.0],["1962-10-24",0.541,0.5695,0.5357,0.5653,524827.0],["1962-10-25",0.5611,0.5611,0.5495,0.5568,418660.0],["1962-10-26",0.5568,0.5642,0.5558,0.5642,264417.0],["1962-10-29",0.5663,0.5758,0.5663,0.5663,358565.0],["1962-10-30",0.5663,0.5779,0.5663,0.5769,386609.0],["1962-10-31",0.5769,0.5769,0.5674,0.5716,316499.0],["1962-11-01",0.5716,0.579,0.5663,0.5758,348549.0],["1962-11-02",0.5758,0.5874,0.5695,0.5864,568896.0],["1962-11-05",0.5864,0.5906,0.5843,0.5874,492776.0],["1962-11-07",0.5874,0.5916,0.5758,0.5885,516814.0],["1962-11-08",0.5885,0.5937,0.5843,0.5874,378596.0],["1962-11-09",0.5874,0.5874,0.5874,0.5874,0.0],["1962-11-12",0.6032,0.6075,0.6032,0.6075,446704.0],["1962-11-13",0.6075,0.6085,0.6032,0.6064,318502.0],["1962-11-14",0.6064,0.6117,0.6022,0.6106,554874.0],["1962-11-15",0.6106,0.6127,0.6075,0.6106,376593.0],["1962-11-16",0.6106,0.6138,0.6022,0.6138,422666.0],["1962-11-19",0.6106,0.6106,0.6054,0.6085,286451.0],["1962-11-20",0.6085,0.6148,0.6085,0.6148,306483.0],["1962-11-21",0.6148,0.6233,0.6127,0.6222,164259.0],["1962-11-23",0.6233,0.637,0.6233,0.6349,649023.0],["1962-11-26",0.6349,0.6359,0.6191,0.6286,440694.0],["1962-11-27",0.6286,0.6307,0.6233,0.6286,240379.0],["1962-11-28",0.6286,0.6328,0.6286,0.6307,388612.0],["1962-11-29",0.6307,0.6317,0.6275,0.6317,290458.0],["1962-11-30",0.6317,0.6328,0.6296,0.6307,206325.0],["1962-12-03",0.6307,0.6307,0.6254,0.6296,284448.0],["1962-12-04",0.6296,0.637,0.6296,0.6338,320505.0],["1962-12-05",0.6338,0.6454,0.6338,0.6412,504795.0],["1962-12-06",0.6412,0.6444,0.637,0.638,430679.0],["1962-12-07",0.638,0.6454,0.6349,0.6412,374590.0],["1962-12-10",0.6412,0.6465,0.638,0.638,342540.0],["1962-12-11",0.638,0.6412,0.6307,0.638,460726.0],["1962-12-12",0.638,0.6549,0.637,0.6496,438691.0],["1962-12-13",0.6496,0.6518,0.6465,0.6475,246388.0],["1962-12-14",0.6475,0.6507,0.6465,0.6496,176278.0],["1962-12-17",0.6496,0.6528,0.6465,0.6496,114180.0],["1962-12-18",0.6507,0.6507,0.6348,0.639,234369.0],["1962-12-19",0.639,0.6454,0.6327,0.6454,454716.0],["1962-12-20",0.6454,0.6475,0.6422,0.6454,298470.0],["1962-12-21",0.6454,0.6465,0.6422,0.6443,150237.0],["1962-12-24",0.6443,0.6454,0.6433,0.6443,182287.0],["1962-12-26",0.6443,0.6507,0.6443,0.6507,212335.0],["1962-12-27",0.6518,0.6539,0.6518,0.6539,234369.0],["1962-12-28",0.6539,0.6539,0.6496,0.6539,220347.0],["1962-12-31",0.6528,0.6528,0.6507,0.6518,166262.0],["1963-01-02",0.6518,0.6528,0.6422,0.6486,244385.0],["1963-01-03",0.6486,0.655,0.6465,0.6528,602950.0],["1963-01-04",0.6528,0.6581,0.6528,0.656,470742.0],["1963-01-07",0.6539,0.6539,0.6454,0.6518,482761.0],["1963-01-08",0.6518,0.6624,0.6507,0.6613,673060.0],["1963-01-09",0.6613,0.6666,0.6581,0.6624,518817.0],["1963-01-10",0.6624,0.673,0.6613,0.6709,663045.0],["1963-01-11",0.6709,0.6709,0.6677,0.6698,262413.0],["1963-01-14",0.6698,0.6709,0.6666,0.6677,298470.0],["1963-01-15",0.6677,0.6688,0.6634,0.6677,336530.0],["1963-01-16",0.6677,0.6688,0.6613,0.6624,400631.0],["1963-01-17",0.6624,0.6677,0.6603,0.6645,220347.0],["1963-01-18",0.6645,0.6698,0.6634,0.6656,140221.0],["1963-01-21",0.6656,0.6698,0.6613,0.6666,290458.0],["1963-01-22",0.6666,0.6677,0.6656,0.6666,136215.0],["1963-01-23",0.6666,0.6741,0.6656,0.6698,414653.0],["1963-01-24",0.6698,0.6709,0.6656,0.6698,210331.0],["1963-01-25",0.6698,0.673,0.6656,0.6709,252398.0],["1963-01-28",0.6709,0.6741,0.6688,0.673,332524.0],["1963-01-29",0.673,0.6741,0.6698,0.673,148234.0],["1963-01-30",0.6698,0.6698,0.6571,0.6592,250395.0],["1963-01-31",0.6592,0.6656,0.655,0.6645,218344.0],["1963-02-01",0.6645,0.6656,0.6603,0.6624,160252.0],["1963-02-04",0.6624,0.6634,0.6571,0.6592,302477.0],["1963-02-05",0.6592,0.6624,0.6571,0.6613,290458.0],["1963-02-06",0.6613,0.6656,0.6613,0.6634,242382.0],["1963-02-07",0.6634,0.6688,0.6624,0.6666,214338.0],["1963-02-08",0.6666,0.6688,0.6624,0.6677,252398.0],["1963-02-11",0.6677,0.6677,0.6645,0.6656,276436.0],["1963-02-12",0.6645,0.6645,0.6603,0.6645,226357.0],["1963-02-13",0.6645,0.6719,0.6634,0.6709,388612.0],["1963-02-14",0.6709,0.6709,0.6645,0.6645,186294.0],["1963-02-15",0.6645,0.6709,0.6634,0.6709,204322.0],["1963-02-18",0.6709,0.6709,0.6666,0.6688,268423.0],["1963-02-19",0.6666,0.6666,0.656,0.6581,190300.0],["1963-02-20",0.6496,0.6496,0.6337,0.6433,348549.0],["1963-02-21",0.6433,0.6528,0.6327,0.6518,306483.0],["1963-02-25",0.6465,0.6465,0.6369,0.639,276436.0],["1963-02-26",0.639,0.6412,0.6327,0.6358,246388.0],["1963-02-27",0.6358,0.6369,0.6305,0.6337,132208.0],["1963-02-28",0.6305,0.6305,0.6167,0.6178,384606.0],["1963-03-01",0.6189,0.6252,0.6189,0.622,266420.0],["1963-03-04",0.622,0.6305,0.6189,0.621,222350.0],["1963-03-05",0.621,0.6242,0.6157,0.6157,220347.0],["1963-03-06",0.6157,0.6242,0.6093,0.6242,224353.0],["1963-03-07",0.6242,0.6327,0.6242,0.6284,306483.0],["1963-03-08",0.6295,0.6358,0.6295,0.6295,226357.0],["1963-03-11",0.6295,0.638,0.6274,0.6369,224353.0],["1963-03-12",0.6401,0.6401,0.6326,0.6369,256404.0],["1963-03-13",0.6369,0.6412,0.6348,0.638,204322.0],["1963-03-14",0.638,0.6401,0.6252,0.6252,218344.0],["1963-03-15",0.6262,0.6348,0.6262,0.6294,202319.0],["1963-03-18",0.6294,0.6294,0.6177,0.6177,164259.0],["1963-03-19",0.6177,0.6219,0.6177,0.6209,166262.0],["1963-03-20",0.6209,0.6262,0.6187,0.6252,226357.0],["1963-03-21",0.6252,0.6305,0.6241,0.6241,280442.0],["1963-03-22",0.6241,0.6284,0.6209,0.6262,194306.0],["1963-03-25",0.6262,0.6305,0.6252,0.6262,284448.0],["1963-03-26",0.6273,0.6348,0.6273,0.6305,266420.0],["1963-03-27",0.6305,0.638,0.6305,0.6316,290458.0],["1963-03-28",0.6337,0.6401,0.6337,0.6369,296467.0],["1963-03-29",0.6369,0.6412,0.6369,0.638,260410.0],["1963-04-01",0.638,0.639,0.6337,0.6369,228360.0],["1963-04-02",0.6358,0.6358,0.6252,0.6252,392619.0],["1963-04-03",0.6252,0.638,0.6219,0.6369,292461.0],["1963-04-04",0.6369,0.6412,0.6348,0.639,320505.0],["1963-04-05",0.639,0.6593,0.638,0.6561,558881.0],["1963-04-08",0.6561,0.6593,0.6508,0.6561,298470.0],["1963-04-09",0.6561,0.6583,0.6529,0.654,300473.0],["1963-04-10",0.654,0.6561,0.6444,0.654,250395.0],["1963-04-11",0.654,0.654,0.6465,0.6497,346546.0],["1963-04-15",0.6519,0.6626,0.6519,0.6604,398628.0],["1963-04-16",0.6604,0.6658,0.6561,0.6636,290458.0],["1963-04-17",0.6636,0.669,0.6604,0.6679,484764.0],["1963-04-18",0.6668,0.6668,0.6604,0.6647,236372.0],["1963-04-19",0.6647,0.6668,0.6626,0.6647,160252.0],["1963-04-22",0.6647,0.6711,0.6636,0.6647,286451.0],["1963-04-23",0.6658,0.6839,0.6658,0.6839,1201894.0],["1963-04-24",0.6839,0.6839,0.6786,0.6818,612966.0],["1963-04-25",0.6818,0.6818,0.6754,0.6775,300473.0],["1963-04-26",0.6775,0.6807,0.6754,0.6754,312492.0],["1963-04-29",0.6754,0.6775,0.6722,0.6743,246388.0],["1963-04-30",0.6743,0.6786,0.669,0.6732,270426.0],["1963-05-01",0.6754,0.6882,0.6754,0.685,841326.0],["1963-05-02",0.6861,0.6925,0.6861,0.6903,506798.0],["1963-05-03",0.6903,0.6925,0.6839,0.6871,352555.0],["1963-05-06",0.6882,0.6935,0.6882,0.6914,366578.0],["1963-05-07",0.6903,0.6903,0.6839,0.6893,368581.0],["1963-05-08",0.6925,0.701,0.6925,0.701,562887.0],["1963-05-09",0.7021,0.7064,0.7021,0.7053,376593.0],["1963-05-10",0.7042,0.7042,0.6968,0.6989,326514.0],["1963-05-13",0.6989,0.7032,0.6978,0.6978,304480.0],["1963-05-14",0.6978,0.6989,0.6903,0.6935,336530.0],["1963-05-15",0.6935,0.7021,0.6903,0.7,340537.0],["1963-05-16",0.7,0.7032,0.6978,0.6978,288454.0],["1963-05-17",0.6978,0.701,0.6957,0.701,184290.0],["1963-05-20",0.6989,0.6989,0.6914,0.6946,226357.0],["1963-05-21",0.6946,0.7021,0.6935,0.6989,192303.0],["1963-05-22",0.6989,0.7021,0.6968,0.6968,194306.0],["1963-05-23",0.6978,0.7053,0.6978,0.7021,280442.0],["1963-05-24",0.7021,0.7138,0.6989,0.7085,454716.0],["1963-05-27",0.7085,0.7085,0.701,0.7074,286451.0],["1963-05-28",0.7074,0.7128,0.7032,0.7085,228360.0],["1963-05-29",0.7085,0.7138,0.7053,0.7096,272429.0],["1963-05-31",0.7106,0.7203,0.7106,0.7181,394622.0],["1963-06-03",0.7181,0.7213,0.7138,0.7138,196309.0],["1963-06-04",0.7138,0.716,0.7085,0.7117,216341.0],["1963-06-05",0.7117,0.7117,0.6978,0.701,324511.0],["1963-06-06",0.701,0.7053,0.6978,0.701,178281.0],["1963-06-07",0.701,0.7074,0.6989,0.7053,214338.0],["1963-06-10",0.7053,0.7053,0.6968,0.7,246388.0],["1963-06-11",0.6989,0.6989,0.6935,0.6957,194306.0],["1963-06-12",0.6957,0.7032,0.6946,0.701,278439.0],["1963-06-13",0.701,0.701,0.6935,0.6957,186294.0],["1963-06-14",0.6957,0.6978,0.6935,0.6946,148234.0],["1963-06-17",0.6946,0.6957,0.6807,0.6807,280442.0],["1963-06-18",0.685,0.6893,0.6818,0.6882,272429.0],["1963-06-19",0.6882,0.6969,0.6882,0.6936,250395.0],["1963-06-20",0.6936,0.7001,0.6882,0.6979,352555.0],["1963-06-21",0.6979,0.7022,0.6925,0.7001,206325.0],["1963-06-24",0.7001,0.7022,0.6969,0.7022,162256.0],["1963-06-25",0.7022,0.7044,0.6969,0.699,184290.0],["1963-06-26",0.6947,0.6947,0.685,0.685,234369.0],["1963-06-27",0.685,0.6904,0.6689,0.671,360568.0],["1963-06-28",0.671,0.6818,0.671,0.6796,256404.0],["1963-07-01",0.6786,0.6786,0.671,0.6764,184290.0],["1963-07-02",0.6764,0.6872,0.6732,0.685,222350.0],["1963-07-03",0.6861,0.6947,0.6861,0.6936,238376.0],["1963-07-05",0.6936,0.6947,0.6893,0.6926,140221.0],["1963-07-08",0.6926,0.6936,0.6861,0.6904,142224.0],["1963-07-09",0.6904,0.6958,0.6872,0.6926,234369.0],["1963-07-10",0.6925,0.6947,0.6861,0.6872,246388.0],["1963-07-11",0.6872,0.6926,0.685,0.6861,190300.0],["1963-07-12",0.6861,0.6904,0.6807,0.6818,202319.0],["1963-07-15",0.6807,0.6807,0.6753,0.6753,128202.0],["1963-07-16",0.6753,0.6796,0.6732,0.6796,280442.0],["1963-07-17",0.6796,0.6872,0.6796,0.6818,262413.0],["1963-07-18",0.6818,0.6861,0.6796,0.6796,132208.0],["1963-07-19",0.6786,0.6786,0.6721,0.6743,176278.0],["1963-07-22",0.6743,0.6775,0.6667,0.6689,188297.0],["1963-07-23",0.6689,0.6732,0.6571,0.6592,342540.0],["1963-07-24",0.6592,0.6678,0.656,0.6657,330521.0],["1963-07-25",0.6657,0.67,0.6581,0.6581,254401.0],["1963-07-26",0.6581,0.6624,0.6549,0.6614,238376.0],["1963-07-29",0.6614,0.6646,0.6571,0.6592,172271.0],["1963-07-30",0.6624,0.67,0.6624,0.67,222350.0],["1963-07-31",0.67,0.6753,0.6678,0.6721,286451.0],["1963-08-01",0.6721,0.6753,0.67,0.6753,152240.0],["1963-08-02",0.6753,0.6796,0.6743,0.6775,134211.0],["1963-08-05",0.6775,0.6839,0.6764,0.6829,156246.0],["1963-08-06",0.6829,0.6904,0.6829,0.6904,220347.0],["1963-08-07",0.6904,0.6915,0.6839,0.6839,200316.0],["1963-08-08",0.6839,0.6861,0.6807,0.6818,184290.0],["1963-08-09",0.6818,0.6882,0.6764,0.6882,252398.0],["1963-08-12",0.6882,0.6936,0.6861,0.6893,200316.0],["1963-08-13",0.6915,0.7001,0.6915,0.7001,294464.0],["1963-08-14",0.7001,0.7044,0.6947,0.7044,280442.0],["1963-08-15",0.7044,0.7065,0.7012,0.7033,352555.0],["1963-08-16",0.7033,0.7044,0.699,0.7033,188297.0],["1963-08-19",0.7033,0.7044,0.699,0.7012,194306.0],["1963-08-20",0.7001,0.7001,0.6958,0.6979,204322.0],["1963-08-21",0.6979,0.7022,0.6969,0.7012,180284.0],["1963-08-22",0.7012,0.7012,0.6958,0.6979,138218.0],["1963-08-23",0.6979,0.7022,0.6979,0.7001,154243.0],["1963-08-26",0.7001,0.7012,0.6936,0.6969,152240.0],["1963-08-27",0.6958,0.6958,0.6861,0.6861,170268.0],["1963-08-28",0.6904,0.6979,0.6904,0.6969,182287.0],["1963-08-29",0.6969,0.7022,0.6958,0.6958,182287.0],["1963-08-30",0.6979,0.7012,0.6979,0.7012,148234.0],["1963-09-03",0.7012,0.7055,0.7001,0.7055,302477.0],["1963-09-04",0.7044,0.7044,0.6947,0.6947,296467.0],["1963-09-05",0.6947,0.7033,0.6936,0.7033,230363.0],["1963-09-06",0.7033,0.7087,0.7001,0.7022,450710.0],["1963-09-09",0.7022,0.7033,0.6969,0.699,360568.0],["1963-09-10",0.699,0.7044,0.6936,0.7012,258407.0],["1963-09-11",0.7022,0.7076,0.7022,0.7065,392619.0],["1963-09-12",0.7109,0.7206,0.7065,0.7195,534843.0],["1963-09-13",0.7195,0.7249,0.7195,0.7195,366578.0],["1963-09-16",0.7195,0.7217,0.7076,0.7087,212335.0],["1963-09-17",0.7098,0.7195,0.7098,0.7109,308486.0],["1963-09-18",0.7109,0.7174,0.7065,0.7065,264417.0],["1963-09-19",0.7076,0.7184,0.7076,0.7184,340537.0],["1963-09-20",0.7184,0.7195,0.713,0.7141,364574.0],["1963-09-23",0.7119,0.7119,0.7044,0.7087,244385.0],["1963-09-24",0.7087,0.7119,0.7054,0.7098,158249.0],["1963-09-25",0.7098,0.7098,0.7011,0.7054,270426.0],["1963-09-26",0.7044,0.7044,0.6892,0.6892,284448.0],["1963-09-27",0.6892,0.6935,0.6871,0.6903,228360.0],["1963-09-30",0.6903,0.6903,0.6849,0.6871,194306.0],["1963-10-01",0.6871,0.6935,0.6849,0.6925,226357.0],["1963-10-02",0.6925,0.6935,0.6892,0.6903,150237.0],["1963-10-03",0.6903,0.6946,0.6892,0.6925,106167.0],["1963-10-04",0.6925,0.699,0.6903,0.6957,302477.0],["1963-10-07",0.6957,0.6968,0.6816,0.6816,202319.0],["1963-10-08",0.6816,0.6871,0.6784,0.6816,204322.0],["1963-10-09",0.6795,0.6795,0.6741,0.6752,186294.0],["1963-10-10",0.6752,0.6752,0.6708,0.6719,260410.0],["1963-10-11",0.673,0.6806,0.673,0.6795,270426.0],["1963-10-14",0.6795,0.6816,0.6762,0.6784,196309.0],["1963-10-15",0.6795,0.6838,0.6795,0.6816,226357.0],["1963-10-16",0.6816,0.6925,0.6816,0.6914,192303.0],["1963-10-17",0.6935,0.7011,0.6935,0.7,414653.0],["1963-10-18",0.7,0.7022,0.6968,0.699,350552.0],["1963-10-21",0.7,0.7065,0.7,0.7033,268423.0],["1963-10-22",0.7033,0.7033,0.6935,0.6935,256404.0],["1963-10-23",0.6935,0.699,0.6914,0.699,176278.0],["1963-10-24",0.699,0.7,0.6946,0.699,162256.0],["1963-10-25",0.699,0.7011,0.6957,0.6957,204322.0],["1963-10-28",0.6979,0.7184,0.6979,0.7184,689086.0],["1963-10-29",0.7195,0.7379,0.7195,0.7336,1135789.0],["1963-10-30",0.7325,0.7325,0.7184,0.7195,703108.0],["1963-10-31",0.7206,0.7271,0.7206,0.7249,306483.0],["1963-11-01",0.7249,0.7282,0.7141,0.7141,268423.0],["1963-11-04",0.7141,0.7195,0.7076,0.7098,246388.0],["1963-11-06",0.7087,0.7087,0.699,0.7033,254401.0],["1963-11-07",0.7033,0.7054,0.6935,0.6935,184290.0],["1963-11-08",0.6935,0.7044,0.6935,0.7033,216341.0],["1963-11-11",0.7033,0.7098,0.7022,0.7076,142224.0],["1963-11-12",0.7076,0.7119,0.7044,0.7044,138218.0],["1963-11-13",0.7011,0.7011,0.6946,0.6946,190300.0],["1963-11-14",0.6968,0.7033,0.6968,0.6979,194306.0],["1963-11-15",0.6979,0.7054,0.6881,0.6914,304480.0],["1963-11-18",0.6914,0.6946,0.6762,0.6762,242382.0],["1963-11-19",0.6795,0.6925,0.6795,0.6795,182287.0],["1963-11-20",0.6795,0.6914,0.6795,0.6881,220347.0],["1963-11-21",0.6881,0.6925,0.6762,0.6762,314496.0],["1963-11-22",0.6762,0.6871,0.6492,0.6524,442697.0],["1963-11-26",0.6806,0.6903,0.6806,0.6881,532840.0],["1963-11-27",0.6881,0.6946,0.6838,0.6849,272429.0],["1963-11-29",0.6849,0.7141,0.6838,0.7141,606956.0],["1963-12-02",0.7141,0.7228,0.7141,0.7184,464732.0],["1963-12-03",0.7184,0.7206,0.7087,0.7119,426672.0],["1963-12-04",0.7119,0.7184,0.7109,0.713,230363.0],["1963-12-05",0.7152,0.7217,0.7152,0.7195,422666.0],["1963-12-06",0.7195,0.7195,0.7152,0.7195,560884.0],["1963-12-09",0.7195,0.7206,0.7163,0.7163,366578.0],["1963-12-10",0.7211,0.7287,0.7178,0.7276,338533.0],["1963-12-11",0.7276,0.7309,0.7265,0.7309,320505.0],["1963-12-12",0.7309,0.7407,0.7309,0.7407,614969.0],["1963-12-13",0.7407,0.7472,0.7407,0.745,622982.0],["1963-12-16",0.745,0.7494,0.7407,0.745,424669.0],["1963-12-17",0.745,0.7472,0.7428,0.7439,320505.0],["1963-12-18",0.7439,0.7494,0.7374,0.7374,376593.0],["1963-12-19",0.7374,0.7396,0.7298,0.732,236372.0],["1963-12-20",0.732,0.7363,0.7265,0.7287,200316.0],["1963-12-23",0.7265,0.7265,0.72,0.7211,216341.0],["1963-12-24",0.7211,0.7309,0.7211,0.7265,186294.0],["1963-12-26",0.7265,0.7352,0.7265,0.732,140221.0],["1963-12-27",0.733,0.7407,0.733,0.7341,194306.0],["1963-12-30",0.7341,0.7472,0.7341,0.7472,278439.0],["1963-12-31",0.7494,0.7625,0.7494,0.7592,436688.0],["1964-01-02",0.7592,0.7657,0.7559,0.7559,302477.0],["1964-01-03",0.7559,0.7625,0.7494,0.7494,218344.0],["1964-01-06",0.7494,0.7494,0.7385,0.745,298470.0],["1964-01-07",0.745,0.7581,0.7428,0.7537,342540.0],["1964-01-08",0.7537,0.7614,0.7505,0.7614,276436.0],["1964-01-09",0.7603,0.7603,0.7526,0.7592,220347.0],["1964-01-10",0.7592,0.7603,0.7494,0.757,222350.0],["1964-01-13",0.7537,0.7537,0.7418,0.7418,304480.0],["1964-01-14",0.7418,0.7472,0.7385,0.7439,282445.0],["1964-01-15",0.7439,0.7494,0.7418,0.7439,214338.0],["1964-01-16",0.7439,0.7461,0.7385,0.7396,240379.0],["1964-01-17",0.7396,0.7428,0.7363,0.7418,258407.0],["1964-01-20",0.7418,0.7439,0.7374,0.7385,200316.0],["1964-01-21",0.7385,0.745,0.7363,0.7418,162256.0],["1964-01-22",0.7418,0.7526,0.7407,0.7407,298470.0],["1964-01-23",0.7407,0.7472,0.7407,0.7472,348549.0],["1964-01-24",0.7472,0.7483,0.745,0.7461,186294.0],["1964-01-27",0.7461,0.7516,0.7461,0.7505,292461.0],["1964-01-28",0.7505,0.7505,0.7472,0.7472,270426.0],["1964-01-29",0.7472,0.7516,0.7472,0.7494,248391.0],["1964-01-30",0.7494,0.7581,0.7483,0.757,354559.0],["1964-01-31",0.757,0.7668,0.7548,0.7657,410647.0],["1964-02-03",0.7668,0.7755,0.7668,0.7733,558881.0],["1964-02-04",0.7733,0.7744,0.7679,0.7712,218344.0],["1964-02-05",0.769,0.769,0.7625,0.7657,238376.0],["1964-02-06",0.7657,0.7668,0.7635,0.7657,238376.0],["1964-02-07",0.7657,0.7668,0.7635,0.7668,270426.0],["1964-02-10",0.7668,0.769,0.7635,0.7635,230363.0],["1964-02-11",0.7657,0.7733,0.7657,0.7723,312492.0],["1964-02-12",0.7733,0.7821,0.7733,0.781,394622.0],["1964-02-13",0.781,0.781,0.7733,0.7777,292461.0],["1964-02-14",0.7744,0.7744,0.7712,0.7744,242382.0],["1964-02-17",0.7723,0.7723,0.7657,0.7657,272429.0],["1964-02-18",0.7657,0.7668,0.7603,0.7625,302477.0],["1964-02-19",0.7625,0.7668,0.7603,0.7614,266420.0],["1964-02-20",0.7614,0.7646,0.7603,0.7625,196309.0],["1964-02-24",0.7625,0.7657,0.7472,0.7472,366578.0],["1964-02-25",0.745,0.745,0.7363,0.7428,524827.0],["1964-02-26",0.7428,0.7494,0.7418,0.7472,250395.0],["1964-02-27",0.7472,0.7526,0.7461,0.7483,218344.0],["1964-02-28",0.7483,0.7483,0.7439,0.7461,222350.0],["1964-03-02",0.7483,0.7537,0.7483,0.7505,242382.0],["1964-03-03",0.7526,0.7592,0.7526,0.7559,298470.0],["1964-03-04",0.757,0.7635,0.757,0.7603,262413.0],["1964-03-05",0.7603,0.7603,0.7548,0.757,238376.0],["1964-03-06",0.757,0.7625,0.7526,0.7581,468739.0],["1964-03-09",0.7581,0.7635,0.7537,0.7625,456720.0],["1964-03-10",0.7673,0.7793,0.764,0.7793,925458.0],["1964-03-11",0.7837,0.7947,0.7837,0.7914,1370159.0],["1964-03-12",0.7914,0.7947,0.7892,0.7892,512808.0],["1964-03-13",0.7892,0.7991,0.7859,0.7859,312492.0],["1964-03-16",0.7859,0.7903,0.7859,0.7859,276436.0],["1964-03-17",0.787,0.7936,0.787,0.7914,476751.0],["1964-03-18",0.7914,0.7914,0.7793,0.7815,308486.0],["1964-03-19",0.7815,0.7815,0.7728,0.776,352555.0],["1964-03-20",0.776,0.7793,0.7651,0.7673,320505.0],["1964-03-23",0.7673,0.7706,0.7541,0.7596,392619.0],["1964-03-24",0.7596,0.7596,0.7519,0.753,338533.0],["1964-03-25",0.753,0.7541,0.7432,0.7475,372587.0],["1964-03-26",0.7497,0.7629,0.7497,0.7596,306483.0],["1964-03-30",0.7596,0.764,0.7596,0.7607,260410.0],["1964-03-31",0.7607,0.7673,0.7607,0.7651,288454.0],["1964-04-01",0.7662,0.7815,0.7662,0.7771,278439.0],["1964-04-02",0.7771,0.7793,0.7695,0.7717,180284.0],["1964-04-03",0.7717,0.7782,0.7706,0.7771,218344.0],["1964-04-06",0.7771,0.7782,0.7717,0.7739,172271.0],["1964-04-07",0.7738,0.7749,0.7651,0.7651,226357.0],["1964-04-08",0.7651,0.7695,0.7629,0.7662,180284.0],["1964-04-09",0.7662,0.7673,0.7629,0.7629,206325.0],["1964-04-10",0.7629,0.7651,0.7585,0.7585,208328.0],["1964-04-13",0.7585,0.7629,0.7541,0.7541,274432.0],["1964-04-14",0.7541,0.7563,0.7497,0.7519,166262.0],["1964-04-15",0.7519,0.7541,0.7475,0.7519,296467.0],["1964-04-16",0.7519,0.7552,0.7497,0.7508,294464.0],["1964-04-17",0.7519,0.7585,0.7519,0.7552,368581.0],["1964-04-20",0.7563,0.7596,0.7563,0.7574,298470.0],["1964-04-21",0.7574,0.7607,0.7563,0.7563,450710.0],["1964-04-22",0.7541,0.7541,0.7508,0.7541,200316.0],["1964-04-23",0.7541,0.7563,0.7508,0.7519,196309.0],["1964-04-24",0.7508,0.7508,0.7421,0.7443,314496.0],["1964-04-27",0.7432,0.7432,0.7278,0.7289,590931.0],["1964-04-28",0.7289,0.7399,0.7289,0.7377,368581.0],["1964-04-29",0.7377,0.7399,0.7289,0.7311,508802.0],["1964-04-30",0.73,0.73,0.7212,0.7223,645016.0],["1964-05-01",0.7234,0.7311,0.7234,0.73,348549.0],["1964-05-04",0.73,0.7311,0.7256,0.73,364574.0],["1964-05-05",0.7289,0.7289,0.7179,0.7234,324511.0],["1964-05-06",0.7234,0.7278,0.7212,0.7245,274432.0],["1964-05-07",0.7245,0.73,0.7201,0.7289,282445.0],["1964-05-08",0.7289,0.7289,0.7234,0.7267,280442.0],["1964-05-11",0.7267,0.7278,0.7223,0.7245,358565.0],["1964-05-12",0.7245,0.7267,0.707,0.707,460726.0],["1964-05-13",0.7081,0.7201,0.7081,0.7169,530836.0],["1964-05-14",0.7179,0.7311,0.7179,0.7311,580915.0],["1964-05-15",0.7311,0.7344,0.7267,0.7322,394622.0],["1964-05-18",0.7322,0.7399,0.7322,0.7355,428675.0],["1964-05-19",0.7344,0.7344,0.7201,0.7212,340537.0],["1964-05-20",0.7212,0.7278,0.719,0.7245,428675.0],["1964-05-21",0.7245,0.7267,0.7158,0.7256,508802.0],["1964-05-22",0.7256,0.7267,0.7234,0.7256,224353.0],["1964-05-25",0.7245,0.7245,0.7212,0.7212,248391.0],["1964-05-26",0.7212,0.7223,0.7114,0.7114,278439.0],["1964-05-27",0.7114,0.7136,0.7059,0.7114,416656.0],["1964-05-28",0.7114,0.7125,0.707,0.7103,300473.0],["1964-06-01",0.7103,0.7114,0.707,0.7114,322508.0],["1964-06-02",0.7114,0.7114,0.7037,0.7048,370584.0],["1964-06-03",0.7048,0.707,0.7015,0.7026,406641.0],["1964-06-04",0.7026,0.7026,0.6938,0.6938,498786.0],["1964-06-05",0.6938,0.7004,0.6916,0.6971,478754.0],["1964-06-08",0.6971,0.7004,0.696,0.6971,216341.0],["1964-06-09",0.6971,0.6982,0.6927,0.696,416656.0],["1964-06-10",0.696,0.6982,0.6938,0.696,304480.0],["1964-06-11",0.696,0.7059,0.6949,0.7048,542855.0],["1964-06-12",0.7048,0.7059,0.7015,0.7015,370584.0],["1964-06-15",0.7015,0.7048,0.7015,0.7048,454716.0],["1964-06-16",0.7074,0.7074,0.6986,0.6997,340537.0],["1964-06-17",0.703,0.7074,0.703,0.7074,402634.0],["1964-06-18",0.7074,0.7085,0.7052,0.7052,268423.0],["1964-06-19",0.7052,0.7074,0.7052,0.7052,278439.0],["1964-06-22",0.7052,0.7074,0.7041,0.7052,416656.0],["1964-06-23",0.7052,0.7074,0.7041,0.7041,282445.0],["1964-06-24",0.7041,0.7052,0.6997,0.6997,426672.0],["1964-06-25",0.6997,0.7008,0.6953,0.6997,376593.0],["1964-06-26",0.6997,0.6997,0.6953,0.6975,392619.0],["1964-06-29",0.6997,0.7041,0.6997,0.7019,384606.0],["1964-06-30",0.703,0.7074,0.703,0.7041,364574.0],["1964-07-01",0.7052,0.713,0.7052,0.713,556877.0],["1964-07-02",0.7141,0.7284,0.7141,0.7251,570899.0],["1964-07-06",0.7251,0.7317,0.7229,0.7295,458723.0],["1964-07-07",0.7295,0.7328,0.7262,0.7262,434685.0],["1964-07-08",0.7262,0.7284,0.7174,0.7185,312492.0],["1964-07-09",0.7185,0.7273,0.7174,0.724,380600.0],["1964-07-10",0.724,0.7251,0.7218,0.7229,506798.0],["1964-07-13",0.7251,0.735,0.7251,0.7328,661042.0],["1964-07-14",0.7328,0.735,0.7317,0.7328,246388.0],["1964-07-15",0.7328,0.7383,0.7306,0.7383,278439.0],["1964-07-16",0.7383,0.7439,0.7339,0.7417,398628.0],["1964-07-17",0.7417,0.7527,0.7406,0.7527,983550.0],["1964-07-20",0.7527,0.7538,0.7505,0.7505,338533.0],["1964-07-21",0.7505,0.7516,0.7472,0.7505,468739.0],["1964-07-22",0.7505,0.7571,0.7494,0.756,907430.0],["1964-07-23",0.756,0.7571,0.7472,0.7472,270426.0],["1964-07-24",0.7472,0.7527,0.7472,0.7483,236372.0],["1964-07-27",0.7483,0.7516,0.7306,0.7317,444701.0],["1964-07-28",0.7317,0.7317,0.7229,0.7273,338533.0],["1964-07-29",0.7273,0.7406,0.7273,0.7339,468739.0],["1964-07-30",0.7339,0.7395,0.7306,0.7372,332524.0],["1964-07-31",0.7372,0.7417,0.7361,0.7361,294464.0],["1964-08-03",0.7361,0.7406,0.735,0.7372,282445.0],["1964-08-04",0.7372,0.7395,0.7306,0.7328,370584.0],["1964-08-05",0.7328,0.7328,0.7218,0.7317,482761.0],["1964-08-06",0.7317,0.735,0.724,0.724,334527.0],["1964-08-07",0.724,0.7317,0.7229,0.7306,328518.0],["1964-08-10",0.7306,0.7339,0.7185,0.7218,372587.0],["1964-08-11",0.7218,0.7251,0.7163,0.7163,308486.0],["1964-08-12",0.7163,0.7207,0.7152,0.7196,326514.0],["1964-08-13",0.7218,0.7295,0.7218,0.7251,592934.0],["1964-08-14",0.7251,0.7295,0.7207,0.7207,344543.0],["1964-08-17",0.7207,0.724,0.7196,0.724,370584.0],["1964-08-18",0.724,0.7317,0.7218,0.7317,326514.0],["1964-08-19",0.7317,0.7395,0.7273,0.7372,534843.0],["1964-08-20",0.7372,0.7417,0.7372,0.7383,312492.0],["1964-08-21",0.7383,0.7406,0.7361,0.7383,366578.0],["1964-08-24",0.7383,0.7395,0.7339,0.7361,286451.0],["1964-08-25",0.7361,0.7383,0.7339,0.7339,270426.0],["1964-08-26",0.7339,0.7361,0.7229,0.724,266420.0],["1964-08-27",0.724,0.735,0.724,0.735,194306.0],["1964-08-28",0.7372,0.7472,0.7372,0.7428,366578.0],["1964-08-31",0.7428,0.7428,0.7383,0.7417,248391.0],["1964-09-01",0.7417,0.7505,0.7417,0.7505,416656.0],["1964-09-02",0.7505,0.7571,0.7372,0.7571,430679.0],["1964-09-03",0.7571,0.767,0.7549,0.767,464732.0],["1964-09-04",0.767,0.7715,0.7648,0.7681,396625.0],["1964-09-08",0.7681,0.7704,0.7648,0.7692,312492.0],["1964-09-09",0.7692,0.7715,0.7637,0.7681,368581.0],["1964-09-10",0.7681,0.7748,0.7681,0.7737,358565.0],["1964-09-11",0.7748,0.7814,0.7748,0.7792,412650.0],["1964-09-14",0.7792,0.7803,0.7748,0.777,324511.0],["1964-09-15",0.7819,0.7819,0.7785,0.7785,318502.0],["1964-09-16",0.7785,0.7819,0.7785,0.7785,440694.0],["1964-09-17",0.7808,0.7852,0.7808,0.7841,294464.0],["1964-09-18",0.7841,0.7863,0.7719,0.773,386609.0],["1964-09-21",0.773,0.7785,0.773,0.773,232366.0],["1964-09-22",0.773,0.7774,0.773,0.7763,254401.0],["1964-09-23",0.7763,0.7819,0.7763,0.7819,234369.0],["1964-09-24",0.7819,0.7896,0.7808,0.7885,314496.0],["1964-09-25",0.7885,0.7907,0.7863,0.7896,304480.0],["1964-09-28",0.7896,0.7963,0.7885,0.7952,402634.0],["1964-09-29",0.7952,0.7985,0.7941,0.7974,296467.0],["1964-09-30",0.7974,0.7985,0.793,0.7941,196309.0],["1964-10-01",0.7941,0.7974,0.793,0.793,380600.0],["1964-10-02",0.793,0.7974,0.7919,0.7952,320505.0],["1964-10-05",0.7952,0.7996,0.793,0.7963,460726.0],["1964-10-06",0.7963,0.7974,0.7941,0.7941,224353.0],["1964-10-07",0.7941,0.7952,0.7919,0.7941,282445.0],["1964-10-08",0.7941,0.7963,0.7919,0.7941,194306.0],["1964-10-09",0.7941,0.7985,0.7796,0.7819,326514.0],["1964-10-12",0.7819,0.7852,0.773,0.773,170268.0],["1964-10-13",0.773,0.7763,0.7708,0.7708,234369.0],["1964-10-14",0.7708,0.7763,0.7685,0.7719,272429.0],["1964-10-15",0.7719,0.7741,0.7497,0.763,442697.0],["1964-10-16",0.7641,0.7719,0.7641,0.7696,576909.0],["1964-10-19",0.7696,0.7741,0.7696,0.773,262413.0],["1964-10-20",0.773,0.7808,0.7719,0.7785,210331.0],["1964-10-21",0.7785,0.7808,0.7763,0.7774,174275.0],["1964-10-22",0.7774,0.7863,0.7774,0.7863,310489.0],["1964-10-23",0.7863,0.7874,0.7819,0.7874,184290.0],["1964-10-26",0.7874,0.7907,0.7852,0.7852,278439.0],["1964-10-27",0.7852,0.7885,0.7819,0.7819,194306.0],["1964-10-28",0.7819,0.7819,0.7774,0.7796,204322.0],["1964-10-29",0.7796,0.7819,0.773,0.773,142224.0],["1964-10-30",0.7741,0.7808,0.7741,0.7774,208328.0],["1964-11-02",0.7774,0.7796,0.7752,0.7774,232366.0],["1964-11-04",0.7774,0.7785,0.7741,0.7774,198312.0],["1964-11-05",0.7774,0.783,0.7774,0.783,216341.0],["1964-11-06",0.783,0.7885,0.783,0.7863,420663.0],["1964-11-09",0.7863,0.7896,0.7852,0.7874,230363.0],["1964-11-10",0.7863,0.7863,0.7774,0.7774,198312.0],["1964-11-11",0.7774,0.7796,0.7752,0.7785,134211.0],["1964-11-12",0.7785,0.7852,0.7785,0.7852,226357.0],["1964-11-13",0.7852,0.7852,0.7819,0.783,224353.0],["1964-11-16",0.783,0.7841,0.7808,0.7841,228360.0],["1964-11-17",0.7841,0.7841,0.7796,0.7819,180284.0],["1964-11-18",0.7863,0.7963,0.7863,0.7963,703108.0],["1964-11-19",0.7963,0.7996,0.7941,0.7996,572903.0],["1964-11-20",0.7996,0.813,0.7996,0.8085,817288.0],["1964-11-23",0.8085,0.8185,0.8041,0.8174,604953.0],["1964-11-24",0.8174,0.8174,0.8063,0.8163,544858.0],["1964-11-25",0.8185,0.8263,0.8185,0.8263,520821.0],["1964-11-27",0.8263,0.8307,0.8241,0.8296,484764.0],["1964-11-30",0.8296,0.8318,0.8163,0.823,438691.0],["1964-12-01",0.8218,0.8218,0.8063,0.8063,312492.0],["1964-12-02",0.8063,0.813,0.8063,0.8085,482761.0],["1964-12-03",0.8096,0.8141,0.8096,0.813,300473.0],["1964-12-04",0.813,0.8218,0.8118,0.8185,268423.0],["1964-12-07",0.8196,0.8285,0.8196,0.8241,382603.0],["1964-12-08",0.829,0.8312,0.8245,0.8279,304480.0],["1964-12-09",0.8279,0.8279,0.82,0.8212,188297.0],["1964-12-10",0.8212,0.8212,0.8066,0.8089,262413.0],["1964-12-11",0.8089,0.8145,0.8066,0.81,282445.0],["1964-12-14",0.81,0.8133,0.7999,0.8022,320505.0],["1964-12-15",0.8022,0.8066,0.7977,0.8033,286451.0],["1964-12-16",0.8033,0.8078,0.8011,0.8033,380600.0],["1964-12-17",0.8033,0.8055,0.8022,0.8044,172271.0],["1964-12-18",0.8044,0.8156,0.8044,0.81,278439.0],["1964-12-21",0.81,0.8223,0.81,0.8223,242382.0],["1964-12-22",0.8223,0.8267,0.8212,0.8245,314496.0],["1964-12-23",0.8245,0.8256,0.8145,0.82,242382.0],["1964-12-24",0.82,0.82,0.81,0.8133,250395.0],["1964-12-28",0.8122,0.8122,0.8022,0.8089,324511.0],["1964-12-29",0.8089,0.8089,0.8044,0.8055,198312.0],["1964-12-30",0.8055,0.8111,0.8033,0.8089,206325.0],["1964-12-31",0.8133,0.8334,0.8133,0.8334,635000.0],["1965-01-04",0.829,0.829,0.8133,0.8145,262413.0],["1965-01-05",0.8178,0.8256,0.8178,0.8245,250395.0],["1965-01-06",0.8256,0.8312,0.8256,0.829,262413.0],["1965-01-07",0.8346,0.8491,0.8346,0.8491,693092.0],["1965-01-08",0.8491,0.8491,0.8413,0.8424,316499.0],["1965-01-11",0.8435,0.848,0.8435,0.8469,368581.0],["1965-01-12",0.8469,0.8547,0.8457,0.8547,420663.0],["1965-01-13",0.8569,0.8714,0.8569,0.8692,526830.0],["1965-01-14",0.8726,0.8781,0.8726,0.877,655032.0],["1965-01-15",0.8759,0.8759,0.8703,0.8726,336530.0],["1965-01-18",0.8703,0.8703,0.8625,0.8658,392619.0],["1965-01-19",0.867,0.8726,0.867,0.8714,230363.0],["1965-01-20",0.8714,0.877,0.8647,0.867,518817.0],["1965-01-21",0.867,0.8748,0.8647,0.8748,450710.0],["1965-01-22",0.8748,0.8759,0.8726,0.8737,308486.0],["1965-01-25",0.8748,0.8781,0.8748,0.877,278439.0],["1965-01-26",0.8759,0.8759,0.8692,0.8703,294464.0],["1965-01-27",0.8703,0.8737,0.8703,0.8737,380600.0],["1965-01-28",0.8759,0.8837,0.8759,0.8804,496783.0],["1965-01-29",0.8837,0.8904,0.8837,0.8882,446704.0],["1965-02-01",0.8871,0.8871,0.8804,0.886,661042.0],["1965-02-02",0.886,0.886,0.8793,0.8848,252398.0],["1965-02-03",0.886,0.8915,0.886,0.8915,372587.0],["1965-02-04",0.8915,0.8982,0.8893,0.8927,879386.0],["1965-02-05",0.8927,0.8938,0.8804,0.8815,388612.0],["1965-02-08",0.8815,0.8837,0.8703,0.8826,532840.0],["1965-02-09",0.8826,0.8871,0.8815,0.8837,268423.0],["1965-02-10",0.8837,0.8882,0.8726,0.8726,470742.0],["1965-02-11",0.8714,0.8714,0.858,0.858,396625.0],["1965-02-12",0.858,0.8658,0.8547,0.8603,368581.0],["1965-02-15",0.8603,0.867,0.858,0.8591,366578.0],["1965-02-16",0.8569,0.8569,0.8457,0.8491,242382.0],["1965-02-17",0.8513,0.8603,0.8513,0.8603,236372.0],["1965-02-18",0.8625,0.8748,0.8625,0.8703,326514.0],["1965-02-19",0.8703,0.8737,0.8647,0.8647,242382.0],["1965-02-23",0.8647,0.8681,0.8603,0.8636,406641.0],["1965-02-24",0.8636,0.8748,0.8614,0.8748,572903.0],["1965-02-25",0.8759,0.8904,0.8759,0.8904,568896.0],["1965-02-26",0.8904,0.8938,0.8848,0.8927,436688.0],["1965-03-01",0.8927,0.8927,0.8804,0.8804,368581.0],["1965-03-02",0.8826,0.8949,0.8826,0.8949,803266.0],["1965-03-03",0.8949,0.8971,0.8904,0.8904,258407.0],["1965-03-04",0.8904,0.8927,0.8882,0.8893,232366.0],["1965-03-05",0.8893,0.8915,0.8837,0.8915,278439.0],["1965-03-08",0.8915,0.8927,0.8871,0.8871,246388.0],["1965-03-09",0.892,0.892,0.8875,0.8909,202319.0],["1965-03-10",0.8909,0.8931,0.8898,0.8909,180284.0],["1965-03-11",0.8931,0.9033,0.8931,0.9021,538849.0],["1965-03-12",0.9033,0.9212,0.9033,0.9212,500789.0],["1965-03-15",0.9212,0.9381,0.9179,0.919,424669.0],["1965-03-16",0.9201,0.9257,0.9201,0.9201,254401.0],["1965-03-17",0.9224,0.928,0.9224,0.9224,304480.0],["1965-03-18",0.9224,0.9246,0.9212,0.9235,318502.0],["1965-03-19",0.9235,0.9235,0.9201,0.9235,242382.0],["1965-03-22",0.9235,0.9246,0.919,0.919,216341.0],["1965-03-23",0.9201,0.9257,0.9201,0.9246,266420.0],["1965-03-24",0.928,0.9336,0.928,0.9336,288454.0],["1965-03-25",0.9336,0.9347,0.9212,0.9257,276436.0],["1965-03-26",0.9257,0.9257,0.8988,0.8988,316499.0],["1965-03-29",0.8988,0.9077,0.883,0.8864,384606.0],["1965-03-30",0.8864,0.892,0.8864,0.892,214338.0],["1965-03-31",0.892,0.8943,0.8853,0.8943,298470.0],["1965-04-01",0.8976,0.901,0.8976,0.8988,352555.0],["1965-04-02",0.8988,0.901,0.8954,0.8976,316499.0],["1965-04-05",0.8976,0.9033,0.8965,0.901,328518.0],["1965-04-06",0.901,0.9077,0.901,0.9077,234369.0],["1965-04-07",0.9077,0.91,0.901,0.9077,208328.0],["1965-04-08",0.9077,0.9212,0.9077,0.9201,362571.0],["1965-04-09",0.9224,0.9291,0.9224,0.9224,324511.0],["1965-04-12",0.9224,0.9235,0.9134,0.9179,184290.0],["1965-04-13",0.919,0.9257,0.919,0.9212,346546.0],["1965-04-14",0.9212,0.9257,0.9212,0.9235,226357.0],["1965-04-15",0.9235,0.928,0.9201,0.9257,324511.0],["1965-04-19",0.9257,0.9336,0.9246,0.9246,226357.0],["1965-04-20",0.9246,0.9291,0.9179,0.919,234369.0],["1965-04-21",0.919,0.9235,0.9179,0.9224,150237.0],["1965-04-22",0.9235,0.9291,0.9235,0.9257,224353.0],["1965-04-23",0.9257,0.9268,0.9212,0.9246,168265.0],["1965-04-26",0.9246,0.9246,0.9201,0.9235,150237.0],["1965-04-27",0.9235,0.928,0.9224,0.9246,228360.0],["1965-04-28",0.9246,0.9257,0.9145,0.9145,296467.0],["1965-04-29",0.9156,0.9336,0.9156,0.9325,280442.0],["1965-04-30",0.9325,0.937,0.9325,0.937,262413.0],["1965-05-03",0.9403,0.9471,0.9403,0.9448,364574.0],["1965-05-04",0.9448,0.9516,0.9392,0.9504,318502.0],["1965-05-05",0.9504,0.9583,0.9493,0.9527,316499.0],["1965-05-06",0.9527,0.9561,0.9482,0.9561,250395.0],["1965-05-07",0.9516,0.9516,0.9437,0.9459,336530.0],["1965-05-10",0.9459,0.9504,0.9426,0.9504,168265.0],["1965-05-11",0.9504,0.9516,0.9459,0.9516,130205.0],["1965-05-12",0.9516,0.9583,0.9504,0.9527,326514.0],["1965-05-13",0.9538,0.9594,0.9538,0.9549,200316.0],["1965-05-14",0.9549,0.9561,0.9493,0.9527,204322.0],["1965-05-17",0.9527,0.9538,0.937,0.937,232366.0],["1965-05-18",0.937,0.9415,0.937,0.9403,182287.0],["1965-05-19",0.9403,0.9426,0.937,0.9392,220347.0],["1965-05-20",0.9392,0.9415,0.9257,0.9257,308486.0],["1965-05-21",0.9257,0.9291,0.9224,0.9257,180284.0],["1965-05-24",0.9257,0.928,0.9033,0.9089,330521.0],["1965-05-25",0.91,0.9201,0.91,0.9145,264417.0],["1965-05-26",0.9156,0.9212,0.9156,0.9167,232366.0],["1965-05-27",0.9167,0.9201,0.91,0.919,190300.0],["1965-05-28",0.919,0.9291,0.9167,0.9291,218344.0],["1965-06-01",0.9291,0.9336,0.9212,0.9235,204322.0],["1965-06-02",0.9212,0.9212,0.9033,0.9111,432682.0],["1965-06-03",0.9111,0.9145,0.8999,0.9044,206325.0],["1965-06-04",0.9033,0.9033,0.8943,0.9033,262413.0],["1965-06-07",0.9033,0.91,0.8931,0.9089,378596.0],["1965-06-08",0.9044,0.9044,0.8886,0.892,266420.0],["1965-06-09",0.8898,0.8898,0.8752,0.8752,546862.0],["1965-06-10",0.8752,0.8864,0.8583,0.8628,556877.0],["1965-06-11",0.8662,0.8763,0.8662,0.8684,294464.0],["1965-06-14",0.8684,0.8752,0.8471,0.8594,432682.0],["1965-06-15",0.8644,0.8723,0.8475,0.8701,803266.0],["1965-06-16",0.8768,0.8859,0.8768,0.8791,671057.0],["1965-06-17",0.8791,0.8859,0.8791,0.8859,264417.0],["1965-06-18",0.8859,0.887,0.8757,0.8768,210331.0],["1965-06-21",0.8768,0.8847,0.8735,0.8847,300473.0],["1965-06-22",0.8848,0.8893,0.8825,0.8825,222350.0],["1965-06-23",0.8825,0.8893,0.8825,0.8825,252398.0],["1965-06-24",0.8825,0.8825,0.8622,0.8622,308486.0],["1965-06-25",0.8576,0.8576,0.8463,0.8486,388612.0],["1965-06-28",0.8429,0.8429,0.8271,0.8271,554874.0],["1965-06-29",0.8283,0.8475,0.8283,0.8475,1019606.0],["1965-06-30",0.8554,0.8667,0.8554,0.8667,590931.0],["1965-07-01",0.8667,0.8746,0.8655,0.8746,350552.0],["1965-07-02",0.8768,0.8881,0.8768,0.8881,314496.0],["1965-07-06",0.8881,0.8927,0.8836,0.8915,228360.0],["1965-07-07",0.8915,0.8927,0.8859,0.8915,210331.0],["1965-07-08",0.8915,0.9062,0.887,0.904,332524.0],["1965-07-09",0.9051,0.9175,0.9051,0.913,338533.0],["1965-07-12",0.913,0.9164,0.8994,0.8994,314496.0],["1965-07-13",0.8994,0.9028,0.8915,0.8949,408644.0],["1965-07-14",0.8972,0.9085,0.8972,0.9085,230363.0],["1965-07-15",0.9085,0.9141,0.9017,0.904,258407.0],["1965-07-16",0.9028,0.9028,0.8972,0.9028,162256.0],["1965-07-19",0.9028,0.9028,0.8859,0.8859,274432.0],["1965-07-20",0.8814,0.8814,0.8701,0.8712,256404.0],["1965-07-21",0.8723,0.878,0.8723,0.8735,202319.0],["1965-07-22",0.8757,0.8859,0.8757,0.8836,214338.0],["1965-07-23",0.8836,0.8904,0.8735,0.8904,270426.0],["1965-07-26",0.8904,0.8927,0.8825,0.8847,204322.0],["1965-07-27",0.8848,0.8893,0.8802,0.8825,234369.0],["1965-07-28",0.8825,0.9017,0.8814,0.8994,302477.0],["1965-07-29",0.9028,0.9096,0.9028,0.9073,328518.0],["1965-07-30",0.9073,0.9107,0.9017,0.9096,190300.0],["1965-08-02",0.9096,0.9107,0.9017,0.9096,190300.0],["1965-08-03",0.9096,0.9266,0.9073,0.9266,346546.0],["1965-08-04",0.9266,0.9311,0.9254,0.9266,212335.0],["1965-08-05",0.9266,0.9277,0.9164,0.922,224353.0],["1965-08-06",0.922,0.939,0.9198,0.9356,286451.0],["1965-08-09",0.9356,0.9379,0.9209,0.9209,212335.0],["1965-08-10",0.9209,0.9277,0.9164,0.9243,168265.0],["1965-08-11",0.9299,0.9379,0.9299,0.9379,318502.0],["1965-08-12",0.9401,0.9492,0.9401,0.948,422666.0],["1965-08-13",0.948,0.9503,0.9424,0.9435,260410.0],["1965-08-16",0.9435,0.9446,0.9288,0.9288,216341.0],["1965-08-17",0.9299,0.9379,0.9299,0.9333,194306.0],["1965-08-18",0.9333,0.9401,0.9299,0.9311,198312.0],["1965-08-19",0.9311,0.9367,0.9232,0.9243,218344.0],["1965-08-20",0.9243,0.9254,0.9186,0.9209,168265.0],["1965-08-23",0.9175,0.9175,0.9119,0.9153,198312.0],["1965-08-24",0.9175,0.9277,0.9175,0.9198,230363.0],["1965-08-25",0.9209,0.939,0.9209,0.9322,202319.0],["1965-08-26",0.9367,0.9492,0.9367,0.9492,304480.0],["1965-08-27",0.9492,0.9492,0.9379,0.9424,232366.0],["1965-08-30",0.9446,0.9582,0.9446,0.9582,362571.0],["1965-08-31",0.9582,0.9638,0.9379,0.9458,598944.0],["1965-09-01",0.9458,0.948,0.9311,0.939,354559.0],["1965-09-02",0.9424,0.9582,0.9424,0.9537,278439.0],["1965-09-03",0.9616,0.974,0.9616,0.974,396625.0],["1965-09-07",0.974,0.9774,0.9684,0.9718,314496.0],["1965-09-08",0.9718,0.9853,0.9684,0.9819,238376.0],["1965-09-09",0.9819,0.9887,0.9774,0.9774,354559.0],["1965-09-10",0.9774,0.9898,0.974,0.9898,400631.0],["1965-09-13",0.9898,1.0079,0.9876,1.0057,498786.0],["1965-09-14",1.0057,1.0124,0.9966,1.0011,464732.0],["1965-09-15",1.0011,1.0102,0.9966,1.0034,356562.0],["1965-09-16",1.0102,1.017,1.0102,1.0158,284448.0],["1965-09-17",1.0124,1.0124,0.9966,1.0124,366578.0],["1965-09-20",1.0124,1.0237,1.009,1.0237,538849.0],["1965-09-21",1.0296,1.0387,1.0206,1.0251,326514.0],["1965-09-22",1.0251,1.0365,1.024,1.0353,242382.0],["1965-09-23",1.0353,1.0456,1.0183,1.0194,46073.0],["1965-09-24",1.0194,1.049,1.016,1.0467,390615.0],["1965-09-27",1.0467,1.0933,1.0467,1.0899,641010.0],["1965-09-28",1.0819,1.0819,1.0649,1.0683,520821.0],["1965-09-29",1.0683,1.0842,1.0421,1.0717,983550.0],["1965-09-30",1.0706,1.0706,1.0637,1.0637,418660.0],["1965-10-01",1.0637,1.0683,1.0603,1.0626,803266.0],["1965-10-04",1.0626,1.0637,1.0501,1.0524,304480.0],["1965-10-05",1.0524,1.0717,1.0501,1.0706,442697.0],["1965-10-06",1.0706,1.0865,1.0626,1.0796,981546.0],["1965-10-07",1.0796,1.0796,1.0728,1.0728,192303.0],["1965-10-08",1.0728,1.0819,1.0671,1.0671,228360.0],["1965-10-11",1.0717,1.0819,1.0717,1.074,264417.0],["1965-10-12",1.074,1.0796,1.0694,1.0717,200316.0],["1965-10-13",1.0717,1.0751,1.0649,1.0683,200316.0],["1965-10-14",1.0671,1.0671,1.0456,1.0467,304480.0],["1965-10-15",1.0467,1.0535,1.0467,1.049,238376.0],["1965-10-18",1.049,1.0535,1.0456,1.0512,458723.0],["1965-10-19",1.0512,1.0569,1.0501,1.0546,266420.0],["1965-10-20",1.0546,1.066,1.0535,1.066,492776.0],["1965-10-21",1.066,1.0717,1.0569,1.0626,304480.0],["1965-10-22",1.0694,1.0796,1.0694,1.0706,412650.0],["1965-10-25",1.0706,1.0751,1.0626,1.0626,242382.0],["1965-10-26",1.0626,1.0706,1.0569,1.0706,318502.0],["1965-10-27",1.0706,1.0728,1.0694,1.0706,230363.0],["1965-10-28",1.0706,1.0796,1.0671,1.0751,190300.0],["1965-10-29",1.0751,1.0808,1.0728,1.0751,208328.0],["1965-11-01",1.0751,1.0774,1.066,1.066,210331.0],["1965-11-03",1.066,1.0694,1.0603,1.0671,240379.0],["1965-11-04",1.0671,1.0706,1.0546,1.066,468739.0],["1965-11-05",1.066,1.0671,1.0592,1.0603,158249.0],["1965-11-08",1.0603,1.0626,1.049,1.0524,264417.0],["1965-11-09",1.049,1.049,1.0342,1.0365,336530.0],["1965-11-10",1.0444,1.0546,1.0444,1.0512,214338.0],["1965-11-11",1.0512,1.0603,1.0456,1.0592,214338.0],["1965-11-12",1.0592,1.0649,1.0546,1.0637,328518.0],["1965-11-15",1.0637,1.0637,1.0421,1.0421,222350.0],["1965-11-16",1.0421,1.0512,1.041,1.049,228360.0],["1965-11-17",1.0501,1.0592,1.0501,1.0558,158249.0],["1965-11-18",1.0535,1.0535,1.0376,1.0421,378596.0],["1965-11-19",1.0421,1.0444,1.0285,1.0421,434685.0],["1965-11-22",1.0421,1.0433,1.0319,1.0319,246388.0],["1965-11-23",1.0319,1.0376,1.0319,1.0342,184290.0],["1965-11-24",1.0342,1.0365,1.0228,1.0251,398628.0],["1965-11-26",1.0251,1.0365,1.024,1.0365,693092.0],["1965-11-29",1.0387,1.0456,1.0387,1.0399,226357.0],["1965-11-30",1.0365,1.0365,1.0296,1.0342,258407.0],["1965-12-01",1.0342,1.0376,1.0296,1.0342,332524.0],["1965-12-02",1.0342,1.0433,1.0296,1.0433,356562.0],["1965-12-03",1.0433,1.0444,1.0387,1.0444,194306.0],["1965-12-06",1.0399,1.0399,1.0251,1.0353,628991.0],["1965-12-07",1.0413,1.0516,1.0378,1.0493,368581.0],["1965-12-08",1.047,1.047,1.0367,1.0424,418660.0],["1965-12-09",1.0424,1.0458,1.0241,1.0378,412650.0],["1965-12-10",1.0367,1.0367,1.0253,1.0333,352555.0],["1965-12-13",1.0344,1.0413,1.0344,1.0378,316499.0],["1965-12-14",1.0378,1.0458,1.0367,1.0436,402634.0],["1965-12-15",1.0436,1.0447,1.0344,1.0436,354559.0],["1965-12-16",1.0436,1.0481,1.0413,1.0481,316499.0],["1965-12-17",1.0424,1.0424,1.0287,1.0356,386609.0],["1965-12-20",1.0356,1.039,1.0241,1.0356,274432.0],["1965-12-21",1.0356,1.0356,1.0298,1.0344,170268.0],["1965-12-22",1.0344,1.0481,1.0344,1.0447,280442.0],["1965-12-23",1.0516,1.063,1.0516,1.0584,470742.0],["1965-12-27",1.0584,1.0607,1.055,1.0573,260410.0],["1965-12-28",1.0573,1.0653,1.0516,1.0607,330521.0],["1965-12-29",1.0607,1.0687,1.0607,1.0687,198312.0],["1965-12-30",1.0721,1.0881,1.0721,1.0881,350552.0],["1965-12-31",1.0881,1.0938,1.0756,1.079,410647.0],["1966-01-03",1.0778,1.0778,1.0653,1.0687,224353.0],["1966-01-04",1.0687,1.0813,1.0664,1.0687,308486.0],["1966-01-05",1.0721,1.0836,1.0721,1.0767,344543.0],["1966-01-06",1.0824,1.0938,1.0824,1.0904,364574.0],["1966-01-07",1.0904,1.095,1.0893,1.0938,272429.0],["1966-01-10",1.0938,1.0973,1.0916,1.0916,480757.0],["1966-01-11",1.0904,1.0904,1.0824,1.0904,312492.0],["1966-01-12",1.0904,1.0961,1.0801,1.0858,314496.0],["1966-01-13",1.0858,1.087,1.0653,1.0653,242382.0],["1966-01-14",1.0676,1.0756,1.0676,1.071,260410.0],["1966-01-17",1.071,1.0721,1.0584,1.0641,254401.0],["1966-01-18",1.0653,1.0744,1.0653,1.0653,238376.0],["1966-01-19",1.0653,1.071,1.0618,1.0618,266420.0],["1966-01-20",1.0618,1.0687,1.0607,1.063,324511.0],["1966-01-21",1.063,1.0767,1.0618,1.0744,258407.0],["1966-01-24",1.0744,1.0744,1.0653,1.0664,246388.0],["1966-01-25",1.0664,1.0744,1.0641,1.0744,234369.0],["1966-01-26",1.0744,1.0813,1.0676,1.071,370584.0],["1966-01-27",1.071,1.0756,1.0584,1.0607,406641.0],["1966-01-28",1.0607,1.0641,1.0447,1.047,320505.0],["1966-01-31",1.047,1.0538,1.047,1.0493,162256.0],["1966-02-01",1.0481,1.0481,1.0218,1.0218,290458.0],["1966-02-02",1.0218,1.0401,1.0116,1.0401,542855.0],["1966-02-03",1.0401,1.0504,1.039,1.0401,338533.0],["1966-02-04",1.0401,1.0424,1.031,1.0413,258407.0],["1966-02-07",1.0413,1.0481,1.0333,1.0367,252398.0],["1966-02-08",1.0344,1.0344,1.023,1.0287,288454.0],["1966-02-09",1.0287,1.0356,1.0173,1.0207,450710.0],["1966-02-10",1.0207,1.0264,1.015,1.0207,478754.0],["1966-02-11",1.0207,1.0276,1.0104,1.0127,320505.0],["1966-02-14",1.0127,1.0218,1.0127,1.0173,416656.0],["1966-02-15",1.0173,1.0276,1.0173,1.0241,580915.0],["1966-02-16",1.0241,1.0401,1.0241,1.0401,462729.0],["1966-02-17",1.0401,1.0436,1.0344,1.039,318502.0],["1966-02-18",1.039,1.0436,1.031,1.0333,290458.0],["1966-02-21",1.0287,1.0287,1.0058,1.0104,544858.0],["1966-02-23",1.0104,1.0173,1.0013,1.0173,470742.0],["1966-02-24",1.015,1.015,1.0058,1.0058,394622.0],["1966-02-25",1.0081,1.0173,1.0081,1.0081,302477.0],["1966-02-28",1.0081,1.0138,0.9933,0.9967,448707.0],["1966-03-01",0.9944,0.9944,0.9841,0.9887,586925.0],["1966-03-02",0.9887,0.9955,0.9818,0.9818,476751.0],["1966-03-03",0.9818,0.9944,0.9807,0.991,759196.0],["1966-03-04",0.991,1.0024,0.9853,0.991,436688.0],["1966-03-07",0.9875,0.9875,0.9704,0.9738,486767.0],["1966-03-08",0.9798,0.9982,0.9775,0.9971,548865.0],["1966-03-09",0.9971,1.0097,0.989,0.9994,248391.0],["1966-03-10",1.0028,1.0109,1.0028,1.0028,440694.0],["1966-03-11",1.004,1.0189,1.004,1.0086,584922.0],["1966-03-14",1.0028,1.0028,0.9856,0.9867,308486.0],["1966-03-15",0.9867,0.9925,0.9856,0.9925,352555.0],["1966-03-16",0.9936,1.0051,0.9936,1.0017,404638.0],["1966-03-17",1.0017,1.012,0.9994,1.0109,304480.0],["1966-03-18",1.0109,1.0155,1.0063,1.0097,342540.0],["1966-03-21",1.0097,1.0132,1.0028,1.0132,298470.0],["1966-03-22",1.0132,1.027,1.0132,1.0132,380600.0],["1966-03-23",1.0086,1.0086,0.9994,1.0074,320505.0],["1966-03-24",1.0074,1.0155,1.0051,1.0086,402634.0],["1966-03-25",1.0086,1.0143,1.0063,1.0097,408644.0],["1966-03-28",1.012,1.0212,1.012,1.0178,314496.0],["1966-03-29",1.0178,1.0201,1.0097,1.0155,324511.0],["1966-03-30",1.0097,1.0097,1.0051,1.0074,260410.0],["1966-03-31",1.0074,1.0166,1.0063,1.0074,416656.0],["1966-04-01",1.0074,1.0109,1.0028,1.0097,348549.0],["1966-04-04",1.0097,1.012,0.9994,1.0017,290458.0],["1966-04-05",1.0017,1.004,0.9959,1.0017,408644.0],["1966-04-06",1.0017,1.0017,0.9902,0.9971,470742.0],["1966-04-07",0.9971,1.0074,0.9959,1.004,418660.0],["1966-04-11",1.004,1.0051,0.9982,0.9982,282445.0],["1966-04-12",0.9982,1.004,0.9948,0.9982,304480.0],["1966-04-13",0.9982,1.0063,0.9959,1.0051,238376.0],["1966-04-14",1.0051,1.0155,1.004,1.0155,336530.0],["1966-04-15",1.0155,1.0212,1.0132,1.0189,659038.0],["1966-04-18",1.0178,1.0178,1.0109,1.0143,430679.0],["1966-04-19",1.0143,1.0304,1.0051,1.027,428675.0],["1966-04-20",1.0316,1.0546,1.0316,1.0546,356562.0],["1966-04-21",1.0592,1.0856,1.0592,1.0856,448707.0],["1966-04-22",1.0856,1.0914,1.0649,1.081,368581.0],["1966-04-25",1.0799,1.0799,1.0695,1.073,248391.0],["1966-04-26",1.073,1.0753,1.0672,1.0753,280442.0],["1966-04-27",1.0753,1.0856,1.0718,1.0845,248391.0],["1966-04-28",1.081,1.081,1.05,1.0707,436688.0],["1966-04-29",1.0695,1.0695,1.0546,1.0569,180284.0],["1966-05-02",1.0546,1.0546,1.0385,1.0385,190300.0],["1966-05-03",1.0385,1.0465,1.0362,1.0396,214338.0],["1966-05-04",1.0396,1.0396,1.012,1.0258,248391.0],["1966-05-05",1.0258,1.035,1.0189,1.0281,250395.0],["1966-05-06",1.0281,1.0293,0.9959,1.0189,450710.0],["1966-05-09",1.0189,1.0189,0.9936,0.9936,436688.0],["1966-05-10",0.9948,1.0155,0.9948,1.0028,348549.0],["1966-05-11",1.0028,1.0143,1.0028,1.0028,340537.0],["1966-05-12",0.9959,0.9959,0.966,0.9833,406641.0],["1966-05-13",0.9741,0.9741,0.958,0.9614,560884.0],["1966-05-16",0.9614,0.9752,0.958,0.9591,364574.0],["1966-05-17",0.9591,0.9614,0.9419,0.943,362571.0],["1966-05-18",0.943,0.9649,0.9407,0.9649,384606.0],["1966-05-19",0.9649,0.9741,0.958,0.966,462729.0],["1966-05-20",0.966,0.9729,0.9499,0.9706,382603.0],["1966-05-23",0.9695,0.9695,0.9499,0.9545,256404.0],["1966-05-24",0.966,0.9913,0.966,0.9856,432682.0],["1966-05-25",0.9856,0.9925,0.9775,0.9844,162256.0],["1966-05-26",0.9844,0.9913,0.9798,0.989,156246.0],["1966-05-27",0.9879,0.9879,0.966,0.9752,266420.0],["1966-05-31",0.9752,0.9752,0.9545,0.958,198312.0],["1966-06-01",0.958,0.9775,0.9568,0.9695,242382.0],["1966-06-02",0.9695,0.9752,0.966,0.9695,236372.0],["1966-06-03",0.9695,0.9695,0.9614,0.966,272429.0],["1966-06-06",0.966,0.9683,0.9603,0.9683,216341.0],["1966-06-07",0.9743,0.9801,0.9662,0.9766,240379.0],["1966-06-08",0.9766,0.9847,0.9743,0.9801,234369.0],["1966-06-09",0.9801,0.9905,0.9766,0.9836,328518.0],["1966-06-10",0.9894,1.0044,0.9894,1.0044,354559.0],["1966-06-13",1.009,1.0171,1.009,1.016,282445.0],["1966-06-14",1.016,1.031,1.0137,1.0276,356562.0],["1966-06-15",1.031,1.0461,1.031,1.0345,302477.0],["1966-06-16",1.0345,1.0357,1.0276,1.0287,276436.0],["1966-06-17",1.0287,1.0345,1.0218,1.0299,220347.0],["1966-06-20",1.0299,1.0391,1.0241,1.0391,226357.0],["1966-06-21",1.0391,1.0461,1.0345,1.0403,244385.0],["1966-06-22",1.0403,1.0495,1.038,1.0461,266420.0],["1966-06-23",1.0461,1.0553,1.0414,1.0414,324511.0],["1966-06-24",1.0414,1.0576,1.0403,1.0542,186294.0],["1966-06-27",1.0576,1.0669,1.0576,1.06,380600.0],["1966-06-28",1.0507,1.0507,1.0102,1.0137,366578.0],["1966-06-29",1.0102,1.0102,0.9928,0.9975,332524.0],["1966-06-30",0.9905,0.9905,0.9801,0.9824,294464.0],["1966-07-01",0.9836,0.9905,0.9836,0.9836,308486.0],["1966-07-05",0.9836,0.9882,0.9766,0.9836,172271.0],["1966-07-06",0.9836,1.0171,0.979,1.0114,282445.0],["1966-07-07",1.0114,1.0252,1.0021,1.0033,286451.0],["1966-07-08",1.0033,1.0102,1.0021,1.0067,164259.0],["1966-07-11",1.009,1.016,1.009,1.0148,260410.0],["1966-07-12",1.0125,1.0125,0.9778,0.9778,234369.0],["1966-07-13",0.9778,0.9813,0.9732,0.979,298470.0],["1966-07-14",0.979,0.9871,0.9732,0.979,208328.0],["1966-07-15",0.979,0.9905,0.9766,0.9859,236372.0],["1966-07-18",0.9859,0.9905,0.979,0.9882,252398.0],["1966-07-19",0.9882,0.9905,0.9801,0.9859,244385.0],["1966-07-20",0.9859,0.9905,0.9639,0.9651,308486.0],["1966-07-21",0.9651,0.9732,0.9604,0.9616,272429.0],["1966-07-22",0.9616,0.9662,0.9361,0.9385,318502.0],["1966-07-25",0.9385,0.9466,0.9049,0.9072,1209906.0],["1966-07-26",0.9118,0.9246,0.9118,0.9165,422666.0],["1966-07-27",0.9211,0.9327,0.9211,0.9211,360568.0],["1966-07-28",0.9211,0.9234,0.9084,0.9095,254401.0],["1966-07-29",0.9095,0.9095,0.8794,0.8841,426672.0],["1966-08-01",0.8667,0.8667,0.854,0.8563,490773.0],["1966-08-02",0.8563,0.8737,0.8517,0.8598,440694.0],["1966-08-03",0.8598,0.8748,0.8586,0.8713,406641.0],["1966-08-04",0.8713,0.8794,0.8656,0.8748,364574.0],["1966-08-05",0.8771,0.8945,0.8771,0.8771,398628.0],["1966-08-08",0.8771,0.8887,0.876,0.8887,372587.0],["1966-08-09",0.8887,0.898,0.8887,0.8922,258407.0],["1966-08-10",0.8922,0.8968,0.8748,0.8748,280442.0],["1966-08-11",0.8748,0.8748,0.8656,0.8748,258407.0],["1966-08-12",0.8748,0.8771,0.8563,0.8771,268423.0],["1966-08-15",0.8771,0.8818,0.8667,0.8679,240379.0],["1966-08-16",0.8517,0.8517,0.8355,0.8355,474748.0],["1966-08-17",0.8355,0.8366,0.8251,0.8332,566893.0],["1966-08-18",0.832,0.832,0.8135,0.8262,777225.0],["1966-08-19",0.8262,0.8424,0.8146,0.8146,675064.0],["1966-08-22",0.8146,0.8146,0.7892,0.7892,791247.0],["1966-08-23",0.7892,0.8123,0.788,0.8008,703108.0],["1966-08-24",0.8065,0.8251,0.8065,0.8239,452713.0],["1966-08-25",0.8239,0.832,0.8123,0.8135,420663.0],["1966-08-26",0.8135,0.8146,0.7961,0.8019,554874.0],["1966-08-29",0.8019,0.8019,0.7869,0.7869,753187.0],["1966-08-30",0.7869,0.8123,0.773,0.795,1081704.0],["1966-08-31",0.795,0.8042,0.7834,0.7869,665048.0],["1966-09-01",0.7869,0.7961,0.7834,0.7938,472745.0],["1966-09-02",0.7938,0.795,0.7765,0.7799,807272.0],["1966-09-06",0.7799,0.7834,0.773,0.7753,282445.0],["1966-09-07",0.7753,0.7753,0.7556,0.7591,691089.0],["1966-09-08",0.7591,0.7626,0.7406,0.7545,1227935.0],["1966-09-09",0.7545,0.7579,0.7498,0.7498,454716.0],["1966-09-12",0.7522,0.7753,0.7522,0.7753,861357.0],["1966-09-13",0.7814,0.7895,0.7767,0.7825,749180.0],["1966-09-14",0.7837,0.8187,0.7837,0.8187,871373.0],["1966-09-15",0.8198,0.8373,0.8198,0.8303,643013.0],["1966-09-16",0.8303,0.8373,0.8257,0.828,394622.0],["1966-09-19",0.828,0.8397,0.8257,0.8397,380600.0],["1966-09-20",0.8397,0.8467,0.8327,0.8327,366578.0],["1966-09-21",0.8292,0.8292,0.814,0.814,506798.0],["1966-09-22",0.814,0.8257,0.8,0.8198,430679.0],["1966-09-23",0.821,0.8292,0.821,0.8233,300473.0],["1966-09-26",0.821,0.821,0.8035,0.8035,412650.0],["1966-09-27",0.807,0.8222,0.807,0.8187,474748.0],["1966-09-28",0.8187,0.8187,0.7814,0.7895,1019606.0],["1966-09-29",0.7895,0.7919,0.7779,0.7872,470742.0],["1966-09-30",0.7872,0.7989,0.7755,0.793,480757.0],["1966-10-03",0.793,0.8,0.779,0.779,388612.0],["1966-10-04",0.779,0.7954,0.772,0.7954,655032.0],["1966-10-05",0.7954,0.807,0.7907,0.7907,318502.0],["1966-10-06",0.7907,0.8,0.7872,0.7872,384606.0],["1966-10-07",0.793,0.8082,0.793,0.7965,514811.0],["1966-10-10",0.7965,0.814,0.7814,0.814,468739.0],["1966-10-11",0.8163,0.8362,0.8163,0.8175,528833.0],["1966-10-12",0.8175,0.835,0.8105,0.8338,470742.0],["1966-10-13",0.8338,0.842,0.8222,0.8268,510805.0],["1966-10-14",0.8268,0.8327,0.8105,0.8117,314496.0],["1966-10-17",0.821,0.8338,0.821,0.8268,482761.0],["1966-10-18",0.835,0.8618,0.835,0.8618,414653.0],["1966-10-19",0.8642,0.8793,0.8642,0.8677,895411.0],["1966-10-20",0.8677,0.8712,0.8607,0.8618,366578.0],["1966-10-21",0.8618,0.8712,0.8595,0.8677,402634.0],["1966-10-24",0.8677,0.8863,0.8677,0.8793,460726.0],["1966-10-25",0.8747,0.8747,0.8665,0.8723,390615.0],["1966-10-26",0.8758,0.8933,0.8758,0.8875,320505.0],["1966-10-27",0.8875,0.898,0.8875,0.8945,400631.0],["1966-10-28",0.8945,0.9003,0.8828,0.8863,364574.0],["1966-10-31",0.8863,0.8898,0.8805,0.8898,260410.0],["1966-11-01",0.8898,0.9003,0.8898,0.9003,314496.0],["1966-11-02",0.9061,0.919,0.9061,0.9061,418660.0],["1966-11-03",0.9061,0.9131,0.8957,0.9038,338533.0],["1966-11-04",0.9038,0.9096,0.8887,0.905,398628.0],["1966-11-07",0.905,0.9061,0.891,0.8933,278439.0],["1966-11-09",0.8933,0.8992,0.8863,0.8957,412650.0],["1966-11-10",0.898,0.9073,0.898,0.9003,316499.0],["1966-11-11",0.9003,0.9166,0.9003,0.9166,492776.0],["1966-11-14",0.9166,0.9178,0.9015,0.9073,282445.0],["1966-11-15",0.9073,0.9131,0.8957,0.9108,308486.0],["1966-11-16",0.9108,0.9143,0.905,0.905,336530.0],["1966-11-17",0.905,0.912,0.898,0.9085,256404.0],["1966-11-18",0.9085,0.9131,0.9085,0.9096,400631.0],["1966-11-21",0.9061,0.9061,0.891,0.9015,576909.0],["1966-11-22",0.9015,0.9096,0.8922,0.9096,384606.0],["1966-11-23",0.9096,0.9131,0.9015,0.905,454716.0],["1966-11-25",0.905,0.912,0.9015,0.9073,458723.0],["1966-11-28",0.9085,0.9306,0.9085,0.9271,320505.0],["1966-11-29",0.9271,0.9295,0.912,0.9143,314496.0],["1966-11-30",0.9143,0.919,0.9026,0.9143,338533.0],["1966-12-01",0.9143,0.926,0.9073,0.9155,344543.0],["1966-12-02",0.9155,0.9213,0.9108,0.9178,308486.0],["1966-12-05",0.9178,0.9318,0.9166,0.9318,398628.0],["1966-12-06",0.9379,0.9403,0.9273,0.9273,508802.0],["1966-12-07",0.9273,0.932,0.9203,0.9203,420663.0],["1966-12-08",0.9215,0.9297,0.9215,0.925,288454.0],["1966-12-09",0.925,0.9273,0.9156,0.9156,364574.0],["1966-12-12",0.918,0.9297,0.918,0.9203,316499.0],["1966-12-13",0.9203,0.9262,0.9109,0.9109,338533.0],["1966-12-14",0.9109,0.9144,0.9062,0.9097,254401.0],["1966-12-15",0.9097,0.9121,0.8839,0.8874,418660.0],["1966-12-16",0.8839,0.8839,0.8733,0.878,458723.0],["1966-12-19",0.8569,0.8569,0.8311,0.844,973534.0],["1966-12-20",0.8358,0.8358,0.8205,0.8334,661042.0],["1966-12-21",0.8311,0.8311,0.8205,0.8299,488770.0],["1966-12-22",0.8299,0.8346,0.817,0.8252,959512.0],["1966-12-23",0.8252,0.8252,0.8076,0.8111,602950.0],["1966-12-27",0.8111,0.8135,0.7912,0.8041,1173849.0],["1966-12-28",0.8041,0.8193,0.8006,0.81,663045.0],["1966-12-29",0.81,0.8299,0.8088,0.8299,464732.0],["1966-12-30",0.8299,0.8405,0.8276,0.8311,304480.0],["1967-01-03",0.8358,0.8581,0.8358,0.8358,578912.0],["1967-01-04",0.8358,0.8405,0.8311,0.8381,382603.0],["1967-01-05",0.8381,0.844,0.8323,0.837,336530.0],["1967-01-06",0.837,0.8393,0.8217,0.8264,514811.0],["1967-01-09",0.824,0.824,0.8053,0.81,1061673.0],["1967-01-10",0.81,0.8135,0.7947,0.8053,570899.0],["1967-01-11",0.8053,0.8205,0.7947,0.81,620978.0],["1967-01-12",0.81,0.8358,0.8088,0.8135,594937.0],["1967-01-13",0.8135,0.8205,0.8053,0.817,398628.0],["1967-01-16",0.8182,0.8299,0.8182,0.8205,608959.0],["1967-01-17",0.8205,0.8334,0.8182,0.8334,454716.0],["1967-01-18",0.8334,0.8381,0.8276,0.8334,783234.0],["1967-01-19",0.8334,0.8393,0.8311,0.8323,484764.0],["1967-01-20",0.8323,0.837,0.8276,0.8334,604953.0],["1967-01-23",0.8334,0.8452,0.8299,0.8334,524827.0],["1967-01-24",0.8323,0.8323,0.8182,0.8217,574906.0],["1967-01-25",0.8252,0.8381,0.8252,0.8323,673060.0],["1967-01-26",0.8323,0.8593,0.8299,0.8334,576909.0],["1967-01-27",0.8334,0.837,0.8287,0.8334,350552.0],["1967-01-30",0.8334,0.8346,0.8276,0.8276,604953.0],["1967-01-31",0.8276,0.8323,0.8252,0.8252,564890.0],["1967-02-01",0.8252,0.8487,0.8252,0.8264,594937.0],["1967-02-02",0.8264,0.8393,0.8264,0.8381,410647.0],["1967-02-03",0.8393,0.8452,0.8393,0.8428,626988.0],["1967-02-06",0.8428,0.8475,0.8393,0.844,540852.0],["1967-02-07",0.844,0.8452,0.8381,0.8393,298470.0],["1967-02-08",0.8393,0.8487,0.837,0.837,508802.0],["1967-02-09",0.837,0.8405,0.817,0.817,586925.0],["1967-02-10",0.817,0.8323,0.8135,0.8299,697098.0],["1967-02-13",0.8299,0.8311,0.817,0.817,328518.0],["1967-02-14",0.817,0.824,0.8147,0.8182,839322.0],["1967-02-15",0.8182,0.8252,0.8158,0.8182,641010.0],["1967-02-16",0.8182,0.8193,0.8029,0.8029,759196.0],["1967-02-17",0.8029,0.8064,0.7959,0.797,787240.0],["1967-02-20",0.7935,0.7935,0.7794,0.7806,1087714.0],["1967-02-21",0.7806,0.7818,0.7747,0.7783,653029.0],["1967-02-23",0.7783,0.8029,0.7783,0.8029,759196.0],["1967-02-24",0.8029,0.8158,0.7994,0.8076,520821.0],["1967-02-27",0.8076,0.8205,0.7959,0.8064,588928.0],["1967-02-28",0.8064,0.817,0.7994,0.81,496783.0],["1967-03-01",0.81,0.817,0.7994,0.8123,723139.0],["1967-03-02",0.8123,0.8287,0.81,0.824,691089.0],["1967-03-03",0.824,0.8287,0.8147,0.8264,498786.0],["1967-03-06",0.8264,0.8393,0.8193,0.8193,552871.0],["1967-03-07",0.8255,0.8314,0.8137,0.8255,414653.0],["1967-03-08",0.8326,0.8444,0.8326,0.8397,420663.0],["1967-03-09",0.8397,0.8551,0.8326,0.8551,1097730.0],["1967-03-10",0.8551,0.874,0.8539,0.8562,1103739.0],["1967-03-13",0.8562,0.8633,0.8527,0.8551,532840.0],["1967-03-14",0.8551,0.8622,0.8421,0.8622,430679.0],["1967-03-15",0.8645,0.8775,0.8645,0.874,576909.0],["1967-03-16",0.874,0.8917,0.8728,0.8905,723139.0],["1967-03-17",0.8905,0.8905,0.8728,0.8799,372587.0],["1967-03-20",0.8752,0.8752,0.8622,0.8716,697098.0],["1967-03-21",0.8716,0.8716,0.8432,0.8444,416656.0],["1967-03-22",0.8444,0.8468,0.8373,0.8421,620978.0],["1967-03-23",0.8409,0.8409,0.8255,0.8326,739165.0],["1967-03-27",0.829,0.829,0.8184,0.822,526830.0],["1967-03-28",0.822,0.8267,0.8125,0.8208,963518.0],["1967-03-29",0.8184,0.8184,0.8066,0.8101,616972.0],["1967-03-30",0.8101,0.8137,0.8054,0.8078,548865.0],["1967-03-31",0.8066,0.8066,0.7995,0.803,1009591.0],["1967-04-03",0.803,0.8066,0.7924,0.7971,544858.0],["1967-04-04",0.7971,0.803,0.7924,0.803,620978.0],["1967-04-05",0.803,0.8172,0.803,0.8125,602950.0],["1967-04-06",0.8137,0.8255,0.8137,0.816,725142.0],["1967-04-07",0.816,0.822,0.8089,0.8125,436688.0],["1967-04-10",0.8078,0.8078,0.7983,0.7995,614969.0],["1967-04-11",0.8007,0.816,0.8007,0.8089,506798.0],["1967-04-12",0.8089,0.8101,0.7995,0.8042,488770.0],["1967-04-13",0.8042,0.8338,0.8018,0.8255,1071688.0],["1967-04-14",0.8255,0.8551,0.8243,0.8539,1179859.0],["1967-04-17",0.8539,0.8799,0.848,0.8704,803266.0],["1967-04-18",0.8704,0.8775,0.8645,0.8728,1023613.0],["1967-04-19",0.8728,0.8764,0.8622,0.8645,514811.0],["1967-04-20",0.8669,0.8823,0.8669,0.8799,823297.0],["1967-04-21",0.8799,0.8976,0.8799,0.8976,945490.0],["1967-04-24",0.8976,0.8988,0.8917,0.8976,851341.0],["1967-04-25",0.8894,0.8894,0.8775,0.887,570899.0],["1967-04-26",0.887,0.8894,0.8811,0.8882,881389.0],["1967-04-27",0.8882,0.8929,0.8858,0.8929,338533.0],["1967-04-28",0.8953,0.8988,0.8953,0.8976,628991.0],["1967-05-01",0.8976,0.8988,0.8905,0.8941,442697.0],["1967-05-02",0.8917,0.8917,0.8787,0.8799,608959.0],["1967-05-03",0.8799,0.8823,0.8728,0.8799,450710.0],["1967-05-04",0.8775,0.8775,0.8657,0.8728,558881.0],["1967-05-05",0.8728,0.8799,0.8669,0.8752,528833.0],["1967-05-08",0.8752,0.8764,0.8669,0.8693,320505.0],["1967-05-09",0.8693,0.8823,0.8622,0.8622,659038.0],["1967-05-10",0.8622,0.8704,0.8539,0.8622,598944.0],["1967-05-11",0.8645,0.8787,0.8645,0.8787,356562.0],["1967-05-12",0.8764,0.8764,0.8622,0.8622,801262.0],["1967-05-15",0.8622,0.8645,0.8468,0.848,935474.0],["1967-05-16",0.848,0.8539,0.8468,0.8515,340537.0],["1967-05-17",0.8515,0.8551,0.8421,0.8432,522824.0],["1967-05-18",0.8432,0.8503,0.8385,0.8468,370584.0],["1967-05-19",0.8468,0.8503,0.8432,0.8468,332524.0],["1967-05-22",0.8456,0.8456,0.8267,0.8432,578912.0],["1967-05-23",0.8432,0.8432,0.8326,0.8421,747177.0],["1967-05-24",0.8397,0.8397,0.8149,0.8231,440694.0],["1967-05-25",0.8231,0.8326,0.822,0.8279,296467.0],["1967-05-26",0.8279,0.8361,0.8255,0.835,246388.0],["1967-05-29",0.8326,0.8326,0.816,0.822,280442.0],["1967-05-31",0.8196,0.8196,0.8089,0.8137,260410.0],["1967-06-01",0.8137,0.8267,0.8078,0.8113,566893.0],["1967-06-02",0.8113,0.8184,0.8007,0.8042,448707.0],["1967-06-05",0.8042,0.8078,0.7924,0.7959,558881.0],["1967-06-06",0.8021,0.8164,0.8021,0.8129,815285.0],["1967-06-07",0.8129,0.8295,0.8045,0.8129,849338.0],["1967-06-08",0.8129,0.8176,0.8021,0.8176,466735.0],["1967-06-09",0.8176,0.8224,0.8129,0.8164,320505.0],["1967-06-12",0.8164,0.8403,0.8152,0.8331,342540.0],["1967-06-13",0.8343,0.8677,0.8343,0.8653,779228.0],["1967-06-14",0.8653,0.8725,0.8415,0.8462,472745.0],["1967-06-15",0.8462,0.8522,0.8343,0.8391,336530.0],["1967-06-16",0.8403,0.8581,0.8403,0.8486,294464.0],["1967-06-19",0.8486,0.8486,0.8403,0.8427,328518.0],["1967-06-20",0.8427,0.8427,0.8284,0.8319,436688.0],["1967-06-21",0.8319,0.8319,0.8129,0.814,384606.0],["1967-06-22",0.8176,0.8272,0.8176,0.826,362571.0],["1967-06-23",0.845,0.8534,0.845,0.8534,566893.0],["1967-06-26",0.8534,0.8629,0.8224,0.8248,434685.0],["1967-06-27",0.8284,0.851,0.8284,0.8486,398628.0],["1967-06-28",0.8486,0.8498,0.8343,0.8367,522824.0],["1967-06-29",0.8367,0.8379,0.8224,0.826,669054.0],["1967-06-30",0.826,0.8367,0.8248,0.8284,304480.0],["1967-07-03",0.8284,0.8319,0.8248,0.8272,280442.0],["1967-07-05",0.8272,0.8343,0.826,0.8284,757193.0],["1967-07-06",0.8284,0.8307,0.8236,0.8284,496783.0],["1967-07-07",0.8284,0.8319,0.8188,0.8224,540852.0],["1967-07-10",0.8224,0.8319,0.8176,0.8176,550868.0],["1967-07-11",0.82,0.8391,0.82,0.8367,520821.0],["1967-07-12",0.8415,0.8534,0.8415,0.851,370584.0],["1967-07-13",0.8593,0.8677,0.8593,0.8629,408644.0],["1967-07-14",0.8879,0.9273,0.8879,0.9273,1560459.0],["1967-07-17",0.9273,0.9428,0.9201,0.9261,1009591.0],["1967-07-18",0.9261,0.9761,0.9237,0.9702,1406216.0],["1967-07-19",0.9583,0.9583,0.9475,0.9487,889401.0],["1967-07-20",0.9487,0.975,0.9392,0.975,663045.0],["1967-07-21",0.9857,1.0083,0.9857,0.9988,999575.0],["1967-07-24",0.9928,0.9928,0.9726,0.9845,622982.0],["1967-07-25",0.9845,0.9881,0.9666,0.9773,659038.0],["1967-07-26",0.9789,0.9861,0.9777,0.9837,360568.0],["1967-07-27",0.9837,1.0087,0.9813,0.9992,729149.0],["1967-07-28",1.004,1.0147,1.004,1.0135,767209.0],["1967-07-31",1.0159,1.0386,1.0159,1.0314,598944.0],["1967-08-01",1.0314,1.0362,1.0267,1.035,460726.0],["1967-08-02",1.035,1.0446,1.0314,1.0314,564890.0],["1967-08-03",1.029,1.029,1.0147,1.0219,759196.0],["1967-08-04",1.0219,1.0267,1.0207,1.0219,338533.0],["1967-08-07",1.0219,1.0243,1.0171,1.0195,320505.0],["1967-08-08",1.0195,1.0219,1.0171,1.0219,318502.0],["1967-08-09",1.0219,1.0255,1.0195,1.0231,278439.0],["1967-08-10",1.0231,1.0243,1.0195,1.0207,386609.0],["1967-08-11",1.0207,1.0219,0.998,1.0028,679070.0],["1967-08-14",1.0016,1.0016,0.967,0.9861,486767.0],["1967-08-15",0.9861,0.992,0.9801,0.9861,476751.0],["1967-08-16",0.9861,0.9908,0.9801,0.9873,288454.0],["1967-08-17",0.9932,1.0064,0.9932,1.0064,380600.0],["1967-08-18",1.0064,1.0195,1.004,1.0111,290458.0],["1967-08-21",1.0111,1.0159,1.0099,1.0135,328518.0],["1967-08-22",1.0135,1.0255,1.0135,1.0159,478754.0],["1967-08-23",1.0147,1.0147,1.0087,1.0147,278439.0],["1967-08-24",1.0171,1.0267,1.0171,1.0267,356562.0],["1967-08-25",1.0267,1.0338,1.0219,1.0338,639007.0],["1967-08-28",1.0338,1.0529,1.0314,1.0446,877382.0],["1967-08-29",1.0434,1.0434,1.029,1.029,280442.0],["1967-08-30",1.029,1.0469,1.0243,1.0458,304480.0],["1967-08-31",1.0458,1.0553,1.041,1.0434,909433.0],["1967-09-01",1.0422,1.0422,1.0338,1.035,274432.0],["1967-09-05",1.035,1.0398,1.0314,1.0326,208328.0],["1967-09-06",1.0326,1.0362,1.0219,1.0326,330521.0],["1967-09-07",1.0326,1.0541,1.0326,1.0541,402634.0],["1967-09-08",1.0553,1.078,1.0553,1.0708,1045647.0],["1967-09-11",1.0732,1.0875,1.0732,1.0792,422666.0],["1967-09-12",1.0792,1.0816,1.0649,1.0649,208328.0],["1967-09-13",1.0672,1.078,1.0672,1.0672,240379.0],["1967-09-14",1.0672,1.0828,1.0672,1.0684,274432.0],["1967-09-15",1.0684,1.0887,1.066,1.0875,210331.0],["1967-09-18",1.0875,1.1031,1.0851,1.1019,370584.0],["1967-09-19",1.1007,1.1007,1.0887,1.0971,572903.0],["1967-09-20",1.0971,1.0971,1.0863,1.0875,248391.0],["1967-09-21",1.0875,1.0923,1.0756,1.0756,354559.0],["1967-09-22",1.0756,1.0875,1.0756,1.0875,280442.0],["1967-09-25",1.0875,1.0899,1.0756,1.0756,206325.0],["1967-09-26",1.0756,1.084,1.041,1.0458,344543.0],["1967-09-27",1.0481,1.072,1.0481,1.0649,262413.0],["1967-09-28",1.0672,1.0768,1.0672,1.0684,260410.0],["1967-09-29",1.0696,1.0792,1.0696,1.0708,226357.0],["1967-10-02",1.0708,1.0756,1.0684,1.0708,222350.0],["1967-10-03",1.0708,1.1031,1.0696,1.0995,546862.0],["1967-10-04",1.0995,1.1066,1.0935,1.0971,442697.0],["1967-10-05",1.0971,1.0971,1.0863,1.0899,232366.0],["1967-10-06",1.0875,1.0875,1.0768,1.0768,204322.0],["1967-10-09",1.0768,1.0768,1.0529,1.0637,346546.0],["1967-10-10",1.0637,1.0684,1.0529,1.0529,370584.0],["1967-10-11",1.0529,1.0577,1.0481,1.0481,152240.0],["1967-10-12",1.0469,1.0469,1.0207,1.0207,238376.0],["1967-10-13",1.0207,1.041,1.0076,1.0374,488770.0],["1967-10-16",1.0362,1.0362,1.0135,1.0195,292461.0],["1967-10-17",1.0195,1.0362,1.0195,1.0362,346546.0],["1967-10-18",1.0362,1.0398,1.0183,1.0398,328518.0],["1967-10-19",1.0398,1.0553,1.0278,1.0278,274432.0],["1967-10-20",1.0278,1.0302,1.0219,1.0243,218344.0],["1967-10-23",1.0243,1.0302,1.0099,1.0278,300473.0],["1967-10-24",1.0278,1.0434,1.0267,1.0326,374590.0],["1967-10-25",1.0326,1.0374,1.0147,1.0338,751184.0],["1967-10-26",1.0374,1.0553,1.0374,1.0529,616972.0],["1967-10-27",1.0529,1.0553,1.0422,1.0434,484764.0],["1967-10-30",1.0434,1.0458,1.0302,1.0338,228360.0],["1967-10-31",1.0267,1.0267,1.0123,1.0123,322508.0],["1967-11-01",1.0087,1.0087,0.9574,0.9598,801262.0],["1967-11-02",0.9598,0.9789,0.9586,0.9586,701105.0],["1967-11-03",0.9586,0.9694,0.955,0.955,324511.0],["1967-11-06",0.955,0.9646,0.9455,0.9622,544858.0],["1967-11-08",0.9622,0.9885,0.9538,0.9538,510805.0],["1967-11-09",0.9538,0.9741,0.9526,0.9717,376593.0],["1967-11-10",0.9717,0.9837,0.9717,0.9801,510805.0],["1967-11-13",0.9801,0.9896,0.9598,0.9622,382603.0],["1967-11-14",0.9622,0.9646,0.9359,0.9407,508802.0],["1967-11-15",0.9407,0.9455,0.93,0.9455,384606.0],["1967-11-16",0.9479,0.9825,0.9479,0.9825,679070.0],["1967-11-17",0.9825,0.9825,0.9658,0.9694,434685.0],["1967-11-20",0.9682,0.9682,0.9395,0.9622,540852.0],["1967-11-21",0.967,0.9932,0.967,0.9932,546862.0],["1967-11-22",0.9932,1.0028,0.9873,1.0004,446704.0],["1967-11-24",1.0004,1.0004,0.9753,0.9932,604953.0],["1967-11-27",0.9968,1.0111,0.9968,0.9992,538849.0],["1967-11-28",0.9992,1.0123,0.9968,1.0123,544858.0],["1967-11-29",1.0147,1.0314,1.0147,1.0219,404638.0],["1967-11-30",1.0207,1.0207,0.9944,0.9944,348549.0],["1967-12-01",0.9944,0.9968,0.9861,0.992,274432.0],["1967-12-04",0.992,0.992,0.9765,0.9896,841326.0],["1967-12-05",0.9959,1.0067,0.9911,0.9971,286451.0],["1967-12-06",0.9971,1.0043,0.9947,0.9995,324511.0],["1967-12-07",0.9995,1.0019,0.9899,0.9923,418660.0],["1967-12-08",0.9899,0.9899,0.9611,0.9647,947493.0],["1967-12-11",0.9647,0.9719,0.9442,0.9466,448707.0],["1967-12-12",0.9466,0.9502,0.9274,0.931,508802.0],["1967-12-13",0.931,0.9442,0.9298,0.9442,566893.0],["1967-12-14",0.9442,0.9514,0.937,0.937,703108.0],["1967-12-15",0.937,0.9394,0.9214,0.925,817288.0],["1967-12-18",0.925,0.931,0.913,0.9214,987556.0],["1967-12-19",0.9214,0.9226,0.9106,0.9178,679070.0],["1967-12-20",0.9178,0.9214,0.913,0.9202,719133.0],["1967-12-21",0.9202,0.9226,0.9178,0.9214,488770.0],["1967-12-22",0.9214,0.9214,0.9142,0.9166,540852.0],["1967-12-26",0.9166,0.9202,0.9106,0.913,508802.0],["1967-12-27",0.913,0.9178,0.8866,0.8914,837319.0],["1967-12-28",0.8914,0.8998,0.8902,0.8986,745174.0],["1967-12-29",0.913,0.9226,0.913,0.9226,1095726.0],["1968-01-02",0.9226,0.9226,0.9142,0.919,318502.0],["1968-01-03",0.919,0.9406,0.9178,0.9214,486767.0],["1968-01-04",0.9214,0.925,0.9094,0.913,540852.0],["1968-01-05",0.9154,0.9274,0.9154,0.9226,342540.0],["1968-01-08",0.9274,0.9466,0.9274,0.9418,400631.0],["1968-01-09",0.949,0.9611,0.949,0.9514,496783.0],["1968-01-10",0.9514,0.9587,0.9454,0.9502,384606.0],["1968-01-11",0.9502,0.9574,0.9346,0.9346,408644.0],["1968-01-12",0.9334,0.9334,0.9094,0.9166,444701.0],["1968-01-15",0.9166,0.919,0.9046,0.9166,478754.0],["1968-01-16",0.9166,0.9202,0.901,0.9058,344543.0],["1968-01-17",0.9022,0.9022,0.8926,0.8998,703108.0],["1968-01-18",0.8998,0.913,0.8926,0.8938,566893.0],["1968-01-19",0.8938,0.913,0.8938,0.8974,594937.0],["1968-01-22",0.8974,0.8986,0.889,0.8902,492776.0],["1968-01-23",0.8902,0.8938,0.8794,0.8818,594937.0],["1968-01-24",0.8818,0.8878,0.8794,0.8866,304480.0],["1968-01-25",0.8866,0.8866,0.871,0.8746,647019.0],["1968-01-26",0.8746,0.8818,0.871,0.8734,378596.0],["1968-01-29",0.8734,0.8782,0.871,0.8746,330521.0],["1968-01-30",0.8746,0.8758,0.8625,0.8625,452713.0],["1968-01-31",0.8601,0.8601,0.8385,0.8445,663045.0],["1968-02-01",0.8445,0.8625,0.8421,0.8589,448707.0],["1968-02-02",0.8625,0.8782,0.8625,0.8734,402634.0],["1968-02-05",0.8734,0.8734,0.8553,0.8589,252398.0],["1968-02-06",0.8625,0.8686,0.8625,0.8649,392619.0],["1968-02-07",0.8637,0.8637,0.8541,0.8613,420663.0],["1968-02-08",0.8613,0.8649,0.8505,0.8505,438691.0],["1968-02-09",0.8505,0.8553,0.8373,0.8433,743171.0],["1968-02-13",0.8433,0.8457,0.8361,0.8361,494780.0],["1968-02-14",0.8361,0.8493,0.8313,0.8457,564890.0],["1968-02-15",0.8457,0.8481,0.8421,0.8445,440694.0],["1968-02-16",0.8445,0.8481,0.8361,0.8433,482761.0],["1968-02-19",0.8433,0.8433,0.8313,0.8325,378596.0],["1968-02-20",0.8325,0.8433,0.8313,0.8385,374590.0],["1968-02-21",0.8385,0.8457,0.8361,0.8433,586925.0],["1968-02-23",0.8433,0.8625,0.8421,0.8457,1017603.0],["1968-02-26",0.8445,0.8445,0.8277,0.8337,426672.0],["1968-02-27",0.8337,0.8433,0.8265,0.8433,502792.0],["1968-02-28",0.8433,0.8481,0.8337,0.8361,520821.0],["1968-02-29",0.8424,0.8473,0.84,0.8412,456720.0],["1968-03-01",0.8424,0.8485,0.8424,0.8448,256404.0],["1968-03-04",0.8448,0.8448,0.8206,0.8206,645016.0],["1968-03-05",0.8243,0.8376,0.8243,0.8327,422666.0],["1968-03-06",0.8339,0.8473,0.8339,0.8473,576909.0],["1968-03-07",0.8473,0.8509,0.8351,0.8436,362571.0],["1968-03-08",0.8436,0.8473,0.8364,0.8388,374590.0],["1968-03-11",0.8424,0.8569,0.8424,0.8521,350552.0],["1968-03-12",0.8521,0.8569,0.8424,0.8533,376593.0],["1968-03-13",0.8533,0.8557,0.846,0.8485,400631.0],["1968-03-14",0.8473,0.8473,0.8376,0.8388,338533.0],["1968-03-15",0.8388,0.8666,0.8388,0.8557,390615.0],["1968-03-18",0.8557,0.8715,0.8448,0.8473,598944.0],["1968-03-19",0.8473,0.8473,0.84,0.84,538849.0],["1968-03-20",0.84,0.846,0.8376,0.846,250395.0],["1968-03-21",0.846,0.8485,0.8412,0.8412,318502.0],["1968-03-22",0.8412,0.8473,0.8327,0.8364,446704.0],["1968-03-25",0.8315,0.8315,0.823,0.8291,434685.0],["1968-03-26",0.8291,0.8303,0.8243,0.8255,340537.0],["1968-03-27",0.8315,0.8388,0.8315,0.8327,348549.0],["1968-03-28",0.8327,0.8351,0.8243,0.8279,418660.0],["1968-03-29",0.8279,0.8376,0.8243,0.8364,424669.0],["1968-04-01",0.8497,0.8715,0.8497,0.869,865363.0],["1968-04-02",0.869,0.869,0.8557,0.8618,556877.0],["1968-04-03",0.8618,0.8763,0.8618,0.8678,979543.0],["1968-04-04",0.8678,0.8763,0.863,0.8715,524827.0],["1968-04-05",0.8715,0.8775,0.8618,0.8642,486767.0],["1968-04-08",0.8642,0.8739,0.8642,0.8715,294464.0],["1968-04-10",0.886,0.9005,0.886,0.8872,1217919.0],["1968-04-11",0.8872,0.8993,0.8811,0.8969,675064.0],["1968-04-15",0.892,0.892,0.8787,0.8811,813281.0],["1968-04-16",0.8811,0.9029,0.8751,0.9029,1474323.0],["1968-04-17",0.9029,0.9078,0.8957,0.9078,412650.0],["1968-04-18",0.9078,0.9259,0.9053,0.915,450710.0],["1968-04-19",0.915,0.9175,0.8969,0.9066,574906.0],["1968-04-22",0.8969,0.8969,0.8836,0.8872,536846.0],["1968-04-23",0.8872,0.8957,0.8872,0.8872,452713.0],["1968-04-24",0.892,0.8993,0.892,0.8957,436688.0],["1968-04-25",0.8981,0.9138,0.8981,0.9041,442697.0],["1968-04-26",0.9041,0.9283,0.9041,0.9235,330521.0],["1968-04-29",0.9235,0.9296,0.9114,0.9296,332524.0],["1968-04-30",0.9296,0.9356,0.9259,0.9283,264417.0],["1968-05-01",0.9283,0.9296,0.9017,0.9066,610963.0],["1968-05-02",0.9066,0.9235,0.9029,0.9211,316499.0],["1968-05-03",0.9211,0.9465,0.9126,0.915,767209.0],["1968-05-06",0.9102,0.9102,0.9029,0.9066,290458.0],["1968-05-07",0.9066,0.9066,0.892,0.8957,444701.0],["1968-05-08",0.8957,0.8981,0.8872,0.8908,350552.0],["1968-05-09",0.8908,0.8908,0.8763,0.8848,450710.0],["1968-05-10",0.8848,0.8932,0.8811,0.886,412650.0],["1968-05-13",0.886,0.8884,0.8787,0.8836,464732.0],["1968-05-14",0.8824,0.8824,0.8702,0.8702,608959.0],["1968-05-15",0.8715,0.8811,0.8715,0.8787,614969.0],["1968-05-16",0.8787,0.9005,0.8775,0.8932,368581.0],["1968-05-17",0.8884,0.8884,0.8763,0.8799,320505.0],["1968-05-20",0.8787,0.8787,0.8666,0.8666,679070.0],["1968-05-21",0.8666,0.8715,0.8545,0.8594,937477.0],["1968-05-22",0.8594,0.8618,0.8388,0.84,695095.0],["1968-05-23",0.84,0.8473,0.8376,0.8412,787240.0],["1968-05-24",0.8448,0.8557,0.8448,0.8545,1179859.0],["1968-05-27",0.8545,0.8569,0.8448,0.8448,496783.0],["1968-05-28",0.846,0.8569,0.846,0.8497,785237.0],["1968-05-29",0.856,0.8609,0.8463,0.8585,570899.0],["1968-05-31",0.8597,0.878,0.8597,0.8597,616972.0],["1968-06-03",0.8658,0.8804,0.8658,0.8804,374590.0],["1968-06-04",0.8804,0.8865,0.8743,0.8792,757193.0],["1968-06-05",0.8792,0.8926,0.8706,0.8706,1043644.0],["1968-06-06",0.8706,0.8804,0.8645,0.867,1434260.0],["1968-06-07",0.867,0.878,0.8585,0.867,863360.0],["1968-06-10",0.867,0.8792,0.8645,0.8645,635000.0],["1968-06-11",0.8645,0.8719,0.8585,0.8609,651026.0],["1968-06-13",0.8658,0.8731,0.8658,0.8694,1263991.0],["1968-06-14",0.8694,0.8719,0.8633,0.867,641010.0],["1968-06-17",0.867,0.8706,0.8548,0.8572,542855.0],["1968-06-18",0.8572,0.8633,0.8438,0.8463,769212.0],["1968-06-20",0.8511,0.8767,0.8511,0.856,1039638.0],["1968-06-21",0.856,0.8621,0.8463,0.8511,1213913.0],["1968-06-24",0.8511,0.8511,0.8438,0.8475,673060.0],["1968-06-25",0.8475,0.8475,0.8389,0.8414,1117761.0],["1968-06-27",0.8414,0.8475,0.8365,0.8414,1095726.0],["1968-06-28",0.8414,0.8426,0.8365,0.8414,689086.0],["1968-07-01",0.8414,0.8414,0.8341,0.8353,530836.0],["1968-07-02",0.8353,0.8377,0.8316,0.8341,1584496.0],["1968-07-03",0.8341,0.8402,0.8304,0.8341,889401.0],["1968-07-08",0.8341,0.8499,0.8341,0.8463,1071688.0],["1968-07-09",0.8463,0.8475,0.8402,0.8475,951499.0],["1968-07-11",0.8475,0.8658,0.8463,0.8524,2409797.0],["1968-07-12",0.8487,0.8487,0.8389,0.8389,1195884.0],["1968-07-15",0.8389,0.8475,0.8341,0.8377,855348.0],["1968-07-16",0.8377,0.8426,0.8341,0.8377,759196.0],["1968-07-18",0.8377,0.8402,0.8304,0.8328,1145805.0],["1968-07-19",0.8328,0.8389,0.8243,0.8353,939480.0],["1968-07-22",0.8353,0.8365,0.817,0.817,777225.0],["1968-07-23",0.817,0.8194,0.8121,0.8158,953502.0],["1968-07-25",0.8158,0.8243,0.8097,0.8133,1314070.0],["1968-07-26",0.8133,0.8231,0.8109,0.817,639007.0],["1968-07-29",0.817,0.8243,0.817,0.8182,955505.0],["1968-07-30",0.8182,0.8231,0.8158,0.8231,522824.0],["1968-08-01",0.8231,0.8231,0.8133,0.8133,953502.0],["1968-08-02",0.8133,0.8182,0.806,0.8109,596941.0],["1968-08-05",0.8133,0.8243,0.8133,0.8219,436688.0],["1968-08-06",0.8219,0.8231,0.8097,0.8146,488770.0],["1968-08-08",0.8146,0.8146,0.7829,0.7877,1354133.0],["1968-08-09",0.7877,0.7999,0.7853,0.795,867367.0],["1968-08-12",0.795,0.7999,0.7902,0.7999,622982.0],["1968-08-13",0.7999,0.8072,0.7987,0.7987,464732.0],["1968-08-15",0.7987,0.8024,0.7938,0.795,705111.0],["1968-08-16",0.795,0.8011,0.7938,0.8011,743171.0],["1968-08-19",0.8011,0.8097,0.7999,0.8072,612966.0],["1968-08-20",0.8072,0.8085,0.7999,0.8024,486767.0],["1968-08-22",0.8024,0.8109,0.8011,0.8085,1071688.0],["1968-08-23",0.8085,0.8146,0.8072,0.8121,504795.0],["1968-08-26",0.8121,0.8158,0.8109,0.8121,304480.0],["1968-08-27",0.8121,0.8267,0.8109,0.8267,508802.0],["1968-08-29",0.8267,0.8328,0.8194,0.8255,817288.0],["1968-08-30",0.8255,0.8255,0.817,0.8207,616972.0],["1968-09-03",0.8207,0.8255,0.8146,0.8182,498786.0],["1968-09-04",0.8182,0.8207,0.8072,0.8133,739165.0],["1968-09-05",0.8146,0.8255,0.8146,0.8231,721136.0],["1968-09-06",0.8267,0.8389,0.8267,0.8304,693092.0],["1968-09-09",0.8341,0.8585,0.8341,0.8438,855348.0],["1968-09-10",0.8438,0.8511,0.8414,0.8487,454716.0],["1968-09-12",0.8487,0.8536,0.8328,0.8389,1181862.0],["1968-09-13",0.8389,0.8438,0.8341,0.8414,504795.0],["1968-09-16",0.8414,0.8511,0.8353,0.8511,530836.0],["1968-09-17",0.8511,0.8706,0.8475,0.8658,1157824.0],["1968-09-19",0.8658,0.8658,0.845,0.8463,671057.0],["1968-09-20",0.8463,0.8463,0.8389,0.8402,492776.0],["1968-09-23",0.8402,0.845,0.8316,0.8341,586925.0],["1968-09-24",0.8341,0.8426,0.8304,0.8402,1265995.0],["1968-09-26",0.8402,0.8414,0.8292,0.8316,687083.0],["1968-09-27",0.8316,0.8414,0.8316,0.8353,502792.0],["1968-09-30",0.8353,0.8389,0.8243,0.8316,835316.0],["1968-10-01",0.8316,0.8353,0.8292,0.8316,673060.0],["1968-10-03",0.8341,0.845,0.8341,0.845,1686657.0],["1968-10-04",0.8524,0.8706,0.8524,0.8682,751184.0],["1968-10-07",0.8682,0.8853,0.8658,0.8828,775221.0],["1968-10-08",0.8828,0.8914,0.878,0.8841,1296042.0],["1968-10-10",0.8731,0.8731,0.8524,0.8633,1029622.0],["1968-10-11",0.8633,0.8682,0.8536,0.8645,614969.0],["1968-10-14",0.8645,0.8902,0.8645,0.8804,1278014.0],["1968-10-15",0.8902,0.9084,0.8902,0.8999,1147808.0],["1968-10-17",0.9206,0.9438,0.9206,0.9206,2570049.0],["1968-10-18",0.9292,0.956,0.9292,0.9426,1209906.0],["1968-10-21",0.9426,0.956,0.9255,0.9536,1163834.0],["1968-10-22",0.9523,0.9523,0.9316,0.9316,630994.0],["1968-10-24",0.9316,0.9414,0.9231,0.9414,1422241.0],["1968-10-25",0.9414,0.9414,0.9292,0.9353,917445.0],["1968-10-28",0.9328,0.9328,0.917,0.917,647019.0],["1968-10-29",0.917,0.9243,0.9072,0.9072,715127.0],["1968-10-31",0.9121,0.9292,0.9121,0.9267,1378171.0],["1968-11-01",0.9267,0.9341,0.9182,0.9182,1284023.0],["1968-11-04",0.9182,0.9206,0.9121,0.9206,608959.0],["1968-11-06",0.9219,0.9341,0.9219,0.9243,947493.0],["1968-11-07",0.9243,0.9353,0.9145,0.9304,456720.0],["1968-11-08",0.9304,0.9365,0.9255,0.9304,522824.0],["1968-11-12",0.9304,0.9341,0.9219,0.9243,478754.0],["1968-11-13",0.9243,0.9255,0.917,0.9231,777225.0],["1968-11-14",0.9231,0.9365,0.9182,0.9341,687083.0],["1968-11-15",0.9377,0.956,0.9377,0.9438,713124.0],["1968-11-18",0.9438,0.9499,0.9377,0.9389,462729.0],["1968-11-19",0.9389,0.9389,0.9304,0.9365,472745.0],["1968-11-21",0.9365,0.9536,0.9365,0.9499,777225.0],["1968-11-22",0.9499,0.956,0.9487,0.9548,506798.0],["1968-11-25",0.9548,0.9694,0.9499,0.967,939480.0],["1968-11-26",0.967,0.9743,0.9633,0.9731,851341.0],["1968-11-27",0.9731,0.9792,0.9694,0.9694,865363.0],["1968-11-29",0.9694,0.9731,0.9633,0.9719,330521.0],["1968-12-02",0.9719,0.9731,0.9633,0.9658,386609.0],["1968-12-03",0.9658,0.967,0.9584,0.9633,502792.0],["1968-12-05",0.9697,0.9746,0.9574,0.9672,811278.0],["1968-12-06",0.9672,0.9722,0.9648,0.9648,436688.0],["1968-12-09",0.9636,0.9636,0.9452,0.9501,801262.0],["1968-12-10",0.9501,0.9501,0.9157,0.9157,442697.0],["1968-12-12",0.9329,0.9427,0.9329,0.9378,959512.0],["1968-12-13",0.9378,0.9513,0.9378,0.9476,751184.0],["1968-12-16",0.9476,0.9537,0.9439,0.9439,424669.0],["1968-12-17",0.9427,0.9427,0.9329,0.939,488770.0],["1968-12-19",0.939,0.955,0.9304,0.955,707114.0],["1968-12-20",0.955,0.9611,0.9378,0.939,719133.0],["1968-12-23",0.939,0.9427,0.9329,0.9366,590931.0],["1968-12-24",0.9366,0.9402,0.9329,0.9341,298470.0],["1968-12-26",0.9341,0.9439,0.9341,0.9366,368581.0],["1968-12-27",0.9366,0.9366,0.928,0.928,468739.0],["1968-12-30",0.928,0.9317,0.9169,0.9181,374590.0],["1968-12-31",0.9182,0.9218,0.9132,0.9218,687083.0],["1969-01-02",0.9243,0.9329,0.9243,0.9317,440694.0],["1969-01-03",0.9366,0.9452,0.9366,0.9402,580915.0],["1969-01-06",0.9402,0.9402,0.9206,0.9267,562887.0],["1969-01-07",0.9231,0.9231,0.8936,0.9071,849338.0],["1969-01-08",0.9071,0.912,0.8899,0.9034,614969.0],["1969-01-09",0.9034,0.9132,0.8985,0.9022,614969.0],["1969-01-10",0.8997,0.8997,0.8887,0.8887,520821.0],["1969-01-13",0.8887,0.901,0.885,0.8961,328518.0],["1969-01-14",0.8961,0.9059,0.8924,0.9059,560884.0],["1969-01-15",0.9059,0.9096,0.8985,0.8985,665048.0],["1969-01-16",0.8985,0.9071,0.8936,0.8961,410647.0],["1969-01-17",0.8887,0.8887,0.8813,0.8875,847335.0],["1969-01-20",0.8875,0.8875,0.8776,0.8789,460726.0],["1969-01-21",0.8789,0.8899,0.874,0.8826,544858.0],["1969-01-22",0.8826,0.8924,0.8789,0.8887,661042.0],["1969-01-23",0.8887,0.8997,0.8862,0.8997,791247.0],["1969-01-24",0.8997,0.9059,0.8862,0.8899,711120.0],["1969-01-27",0.8899,0.8911,0.8789,0.8899,729149.0],["1969-01-28",0.8899,0.8961,0.8875,0.8911,462729.0],["1969-01-29",0.8911,0.8985,0.8875,0.8924,492776.0],["1969-01-30",0.8924,0.8985,0.8899,0.8961,458723.0],["1969-01-31",0.8961,0.9108,0.8948,0.9108,522824.0],["1969-02-03",0.9071,0.9071,0.8838,0.8875,550868.0],["1969-02-04",0.8875,0.8924,0.8826,0.8875,2445854.0],["1969-02-05",0.8875,0.8924,0.8838,0.8887,454716.0],["1969-02-06",0.8887,0.8997,0.8887,0.8911,645016.0],["1969-02-07",0.8924,0.9034,0.8924,0.9022,584922.0],["1969-02-11",0.9022,0.9059,0.8961,0.8973,669054.0],["1969-02-12",0.8973,0.9022,0.8936,0.901,326514.0],["1969-02-13",0.901,0.912,0.901,0.912,590931.0],["1969-02-14",0.912,0.912,0.9046,0.9096,532840.0],["1969-02-17",0.9096,0.912,0.8887,0.8911,560884.0],["1969-02-18",0.8875,0.8875,0.8764,0.8838,592934.0],["1969-02-19",0.8838,0.885,0.8789,0.8789,386609.0],["1969-02-20",0.8789,0.8801,0.8641,0.8715,681073.0],["1969-02-24",0.8703,0.8703,0.8519,0.8519,969528.0],["1969-02-25",0.8519,0.8691,0.8494,0.8531,839322.0],["1969-02-26",0.8531,0.8592,0.847,0.8519,548865.0],["1969-02-27",0.8519,0.8519,0.8359,0.8494,528833.0],["1969-02-28",0.8558,0.862,0.8546,0.8558,532840.0],["1969-03-03",0.8558,0.8608,0.8521,0.8608,412650.0],["1969-03-04",0.8608,0.8633,0.8571,0.8608,691089.0],["1969-03-05",0.8608,0.8769,0.8608,0.8756,771215.0],["1969-03-06",0.8756,0.8769,0.8707,0.8707,604953.0],["1969-03-07",0.8707,0.8769,0.8682,0.8732,400631.0],["1969-03-10",0.8732,0.8942,0.8682,0.8868,592934.0],["1969-03-11",0.8868,0.8954,0.8818,0.8818,484764.0],["1969-03-12",0.8818,0.8905,0.8806,0.8868,328518.0],["1969-03-13",0.8868,0.8868,0.8756,0.8781,370584.0],["1969-03-14",0.8645,0.8645,0.8558,0.8608,574906.0],["1969-03-17",0.8608,0.8633,0.8509,0.862,448707.0],["1969-03-18",0.862,0.8694,0.8571,0.8571,398628.0],["1969-03-19",0.8571,0.8657,0.8484,0.8645,713124.0],["1969-03-20",0.8645,0.8905,0.8633,0.8905,1099733.0],["1969-03-21",0.8905,0.8905,0.8831,0.8843,334527.0],["1969-03-24",0.8843,0.888,0.8793,0.8793,492776.0],["1969-03-25",0.8793,0.8892,0.8707,0.8855,1085711.0],["1969-03-26",0.8855,0.8905,0.8855,0.8905,689086.0],["1969-03-27",0.8905,0.9152,0.8905,0.9152,1340111.0],["1969-03-28",0.9152,0.9202,0.9103,0.9127,797256.0],["1969-04-01",0.9127,0.9177,0.9078,0.9177,925458.0],["1969-04-02",0.9152,0.9152,0.9004,0.9028,745174.0],["1969-04-03",0.8979,0.8979,0.888,0.8942,510805.0],["1969-04-07",0.8942,0.9028,0.8781,0.8979,765206.0],["1969-04-08",0.8979,0.9028,0.8868,0.8954,536846.0],["1969-04-09",0.8954,0.9004,0.8929,0.8967,400631.0],["1969-04-10",0.9028,0.9103,0.9028,0.9078,592934.0],["1969-04-11",0.9078,0.909,0.9004,0.9065,434685.0],["1969-04-14",0.9065,0.9078,0.8979,0.9028,520821.0],["1969-04-15",0.9028,0.909,0.8991,0.909,264417.0],["1969-04-16",0.9065,0.9065,0.8967,0.8979,574906.0],["1969-04-17",0.8979,0.9028,0.8917,0.8967,324511.0],["1969-04-18",0.8967,0.9041,0.8967,0.9004,392619.0],["1969-04-21",0.8979,0.8979,0.8917,0.8954,514811.0],["1969-04-22",0.8942,0.8942,0.888,0.888,434685.0],["1969-04-23",0.888,0.8942,0.8855,0.888,438691.0],["1969-04-24",0.8892,0.9115,0.8892,0.9115,731152.0],["1969-04-25",0.9127,0.9239,0.9127,0.9164,606956.0],["1969-04-28",0.9152,0.9152,0.9004,0.9152,432682.0],["1969-04-29",0.9152,0.9387,0.9127,0.9387,831310.0],["1969-04-30",0.9399,0.9672,0.9399,0.9672,1374165.0],["1969-05-01",0.9672,0.9696,0.9498,0.9498,901420.0],["1969-05-02",0.9498,0.9672,0.9498,0.9659,687083.0],["1969-05-05",0.9622,0.9622,0.9498,0.9585,406641.0],["1969-05-06",0.9548,0.9548,0.9498,0.9548,382603.0],["1969-05-07",0.9523,0.9523,0.9325,0.9461,797256.0],["1969-05-08",0.9461,0.9498,0.9399,0.9461,909433.0],["1969-05-09",0.9461,0.9585,0.9449,0.9511,751184.0],["1969-05-12",0.9511,0.9523,0.9424,0.9523,606956.0],["1969-05-13",0.9523,0.956,0.9474,0.9523,604953.0],["1969-05-14",0.9597,0.9721,0.9597,0.9647,917445.0],["1969-05-15",0.9647,0.9684,0.9511,0.9548,280442.0],["1969-05-16",0.9548,0.9597,0.9523,0.9573,354559.0],["1969-05-19",0.9573,0.961,0.9437,0.9437,687083.0],["1969-05-20",0.9437,0.9437,0.9325,0.9399,550868.0],["1969-05-21",0.9399,0.9449,0.93,0.9412,502792.0],["1969-05-22",0.9449,0.9597,0.9449,0.9498,681073.0],["1969-05-23",0.9498,0.9548,0.9461,0.9535,366578.0],["1969-05-26",0.9523,0.9523,0.9437,0.9437,192303.0],["1969-05-27",0.9437,0.9461,0.9387,0.9399,426672.0],["1969-05-28",0.9399,0.9474,0.9251,0.9474,971531.0],["1969-05-29",0.9449,0.9449,0.93,0.9325,286451.0],["1969-06-02",0.93,0.93,0.9177,0.93,232366.0],["1969-06-03",0.93,0.93,0.9202,0.9202,374590.0],["1969-06-04",0.9202,0.9251,0.9202,0.9214,250395.0],["1969-06-05",0.9279,0.9366,0.9216,0.9366,398628.0],["1969-06-06",0.9353,0.9353,0.9192,0.9216,390615.0],["1969-06-09",0.9216,0.9254,0.9092,0.9254,396625.0],["1969-06-10",0.9254,0.9254,0.9129,0.9142,306483.0],["1969-06-11",0.9104,0.9104,0.8992,0.8992,755190.0],["1969-06-12",0.8992,0.8992,0.8917,0.893,895411.0],["1969-06-13",0.893,0.9129,0.8917,0.9117,643013.0],["1969-06-16",0.9117,0.9241,0.903,0.903,588928.0],["1969-06-17",0.903,0.9117,0.893,0.8992,560884.0],["1969-06-18",0.9067,0.9216,0.9067,0.9067,548865.0],["1969-06-19",0.9067,0.9117,0.8967,0.9042,1167840.0],["1969-06-20",0.9042,0.9104,0.9005,0.9005,705111.0],["1969-06-23",0.9005,0.903,0.8868,0.888,797256.0],["1969-06-24",0.888,0.903,0.8843,0.8855,1398203.0],["1969-06-25",0.8855,0.8905,0.8818,0.8855,558881.0],["1969-06-26",0.8855,0.898,0.8805,0.8942,460726.0],["1969-06-27",0.8942,0.9042,0.8893,0.9042,582918.0],["1969-06-30",0.9042,0.9092,0.8967,0.8967,352555.0],["1969-07-01",0.8967,0.903,0.893,0.9017,336530.0],["1969-07-02",0.9017,0.9092,0.9005,0.9054,286451.0],["1969-07-03",0.9054,0.9054,0.8942,0.8967,334527.0],["1969-07-07",0.8967,0.903,0.8855,0.8917,456720.0],["1969-07-08",0.8818,0.8818,0.8693,0.8743,550868.0],["1969-07-09",0.8718,0.8718,0.8643,0.8668,576909.0],["1969-07-10",0.8643,0.8643,0.8419,0.8469,971531.0],["1969-07-11",0.8469,0.8643,0.8469,0.8606,492776.0],["1969-07-14",0.8606,0.8668,0.8482,0.8482,432682.0],["1969-07-15",0.8482,0.8494,0.8407,0.8432,362571.0],["1969-07-16",0.8482,0.8643,0.8482,0.8581,360568.0],["1969-07-17",0.8619,0.878,0.8619,0.8756,506798.0],["1969-07-18",0.8693,0.8693,0.8494,0.8693,645016.0],["1969-07-22",0.8693,0.8718,0.8556,0.8556,536846.0],["1969-07-23",0.8556,0.8569,0.8444,0.8469,793250.0],["1969-07-24",0.8469,0.8506,0.8419,0.8457,370584.0],["1969-07-25",0.8457,0.8469,0.8369,0.8369,436688.0],["1969-07-28",0.8369,0.8394,0.832,0.8369,522824.0],["1969-07-29",0.8394,0.8643,0.8394,0.8407,731152.0],["1969-07-30",0.8407,0.8544,0.8295,0.8506,574906.0],["1969-07-31",0.8506,0.8631,0.8482,0.8581,418660.0],["1969-08-01",0.8581,0.8793,0.8569,0.8606,1832888.0],["1969-08-04",0.8606,0.8631,0.8531,0.8581,480757.0],["1969-08-05",0.8581,0.8594,0.8494,0.8519,310489.0],["1969-08-06",0.8519,0.8519,0.8407,0.8494,610963.0],["1969-08-07",0.8494,0.8569,0.8444,0.8444,264417.0],["1969-08-08",0.8444,0.8444,0.8382,0.8394,464732.0],["1969-08-11",0.8394,0.8394,0.8307,0.8382,314496.0],["1969-08-12",0.8382,0.8382,0.827,0.827,630994.0],["1969-08-13",0.8232,0.8232,0.8095,0.8208,1191878.0],["1969-08-14",0.8208,0.8345,0.8145,0.8208,731152.0],["1969-08-15",0.8208,0.8295,0.8183,0.827,787240.0],["1969-08-18",0.827,0.8357,0.8195,0.8357,428675.0],["1969-08-19",0.8357,0.8419,0.8332,0.8369,554874.0],["1969-08-20",0.8332,0.8332,0.8257,0.827,346546.0],["1969-08-21",0.827,0.8357,0.8208,0.832,494780.0],["1969-08-22",0.8332,0.8469,0.8332,0.8444,338533.0],["1969-08-25",0.8444,0.8506,0.8369,0.8407,500789.0],["1969-08-26",0.8369,0.8369,0.8245,0.8307,326514.0],["1969-08-27",0.832,0.8382,0.832,0.832,336530.0],["1969-08-28",0.832,0.8357,0.8295,0.8345,310489.0],["1969-08-29",0.8345,0.8369,0.827,0.8345,352555.0],["1969-09-02",0.8345,0.8382,0.827,0.8282,314496.0],["1969-09-03",0.8282,0.832,0.8195,0.832,526830.0],["1969-09-04",0.832,0.832,0.8208,0.8245,392619.0],["1969-09-05",0.817,0.817,0.8133,0.8133,496783.0],["1969-09-08",0.8133,0.817,0.8108,0.8108,340537.0],["1969-09-09",0.8108,0.832,0.8071,0.8245,478754.0],["1969-09-10",0.8245,0.8345,0.8232,0.8345,578912.0],["1969-09-11",0.8345,0.8419,0.8307,0.8419,484764.0],["1969-09-12",0.8419,0.8419,0.8282,0.8345,961515.0],["1969-09-15",0.8435,0.8661,0.8435,0.8661,697098.0],["1969-09-16",0.8661,0.8661,0.8573,0.8598,657035.0],["1969-09-17",0.8598,0.8636,0.8448,0.8448,755190.0],["1969-09-18",0.8448,0.8535,0.8385,0.841,889401.0],["1969-09-19",0.8422,0.8473,0.8422,0.8435,963518.0],["1969-09-22",0.846,0.8548,0.846,0.8523,432682.0],["1969-09-23",0.8523,0.8686,0.8523,0.8686,901420.0],["1969-09-24",0.8686,0.8699,0.8636,0.8686,645016.0],["1969-09-25",0.8686,0.8699,0.856,0.8586,1023613.0],["1969-09-26",0.8586,0.8611,0.851,0.8586,480757.0],["1969-09-29",0.8586,0.8586,0.8535,0.8573,290458.0],["1969-09-30",0.8573,0.8648,0.8523,0.8535,753187.0],["1969-10-01",0.8535,0.8573,0.8485,0.8523,292461.0],["1969-10-02",0.8523,0.8548,0.8284,0.8548,773218.0],["1969-10-03",0.8636,0.8724,0.8636,0.8648,925458.0],["1969-10-06",0.8648,0.8724,0.8636,0.8686,414653.0],["1969-10-07",0.8686,0.8711,0.856,0.8611,426672.0],["1969-10-08",0.856,0.856,0.8473,0.851,310489.0],["1969-10-09",0.851,0.8548,0.8385,0.8448,647019.0],["1969-10-10",0.851,0.856,0.851,0.856,681073.0],["1969-10-13",0.856,0.8648,0.8523,0.8648,274432.0],["1969-10-14",0.8648,0.8736,0.8611,0.8711,1185868.0],["1969-10-15",0.8711,0.8736,0.8648,0.8686,889401.0],["1969-10-16",0.8686,0.8774,0.8648,0.8699,851341.0],["1969-10-17",0.8699,0.8736,0.8661,0.8686,606956.0],["1969-10-20",0.8686,0.8711,0.8598,0.8598,300473.0],["1969-10-21",0.8598,0.8661,0.8586,0.8648,464732.0],["1969-10-22",0.8648,0.9025,0.8648,0.8962,663045.0],["1969-10-23",0.8962,0.8975,0.8736,0.8786,725142.0],["1969-10-24",0.8786,0.8799,0.8736,0.8736,422666.0],["1969-10-27",0.8699,0.8699,0.8535,0.8598,785237.0],["1969-10-28",0.8586,0.8586,0.8435,0.8435,1061673.0],["1969-10-29",0.836,0.836,0.8272,0.8284,1001578.0],["1969-10-30",0.8284,0.8473,0.8272,0.8473,1085711.0],["1969-10-31",0.8473,0.8485,0.8422,0.8448,853344.0],["1969-11-03",0.8448,0.8473,0.8397,0.8473,572903.0],["1969-11-04",0.8473,0.8473,0.8347,0.8473,502792.0],["1969-11-05",0.8473,0.8523,0.8448,0.8485,560884.0],["1969-11-06",0.8473,0.8473,0.8397,0.8435,392619.0],["1969-11-07",0.8435,0.8535,0.8422,0.8535,394622.0],["1969-11-10",0.8535,0.8548,0.8485,0.8535,376593.0],["1969-11-11",0.8535,0.8598,0.8535,0.856,354559.0],["1969-11-12",0.856,0.8573,0.8448,0.846,524827.0],["1969-11-13",0.846,0.8473,0.8448,0.846,490773.0],["1969-11-14",0.8448,0.8448,0.836,0.8385,434685.0],["1969-11-17",0.8372,0.8372,0.8209,0.8347,524827.0],["1969-11-18",0.8347,0.8473,0.8335,0.846,610963.0],["1969-11-19",0.841,0.841,0.8234,0.8309,1113755.0],["1969-11-20",0.8309,0.8309,0.8184,0.8247,628991.0],["1969-11-21",0.8222,0.8222,0.8084,0.8121,1121767.0],["1969-11-24",0.8121,0.8196,0.8084,0.8196,711120.0],["1969-11-25",0.8184,0.8184,0.8083,0.8134,835316.0],["1969-11-26",0.8134,0.8146,0.8058,0.8134,789243.0],["1969-11-28",0.8134,0.8159,0.8033,0.8046,637004.0],["1969-12-01",0.8046,0.8109,0.7983,0.7983,681073.0],["1969-12-02",0.7983,0.8021,0.7908,0.7933,616972.0],["1969-12-03",0.7933,0.7933,0.7732,0.7845,839322.0],["1969-12-04",0.7911,0.8088,0.7721,0.8088,1278014.0],["1969-12-05",0.8088,0.8088,0.7936,0.8012,645016.0],["1969-12-08",0.8012,0.8025,0.7797,0.7822,741168.0],["1969-12-09",0.7822,0.7987,0.7746,0.7898,813281.0],["1969-12-10",0.7898,0.8101,0.7886,0.8088,632997.0],["1969-12-11",0.8088,0.8101,0.805,0.8063,584922.0],["1969-12-12",0.8063,0.8101,0.7911,0.7961,618975.0],["1969-12-15",0.7961,0.7974,0.786,0.7873,578912.0],["1969-12-16",0.786,0.786,0.7658,0.7683,1404212.0],["1969-12-17",0.7683,0.7746,0.7556,0.7582,1241957.0],["1969-12-18",0.7582,0.7734,0.7506,0.762,1582493.0],["1969-12-19",0.7645,0.7822,0.7645,0.7822,833313.0],["1969-12-22",0.7822,0.7848,0.7721,0.7721,853344.0],["1969-12-23",0.7721,0.7772,0.7696,0.7759,873376.0],["1969-12-24",0.7759,0.7873,0.7734,0.7822,586925.0],["1969-12-26",0.7822,0.7936,0.781,0.7873,298470.0],["1969-12-29",0.7873,0.7936,0.7734,0.7784,845332.0],["1969-12-30",0.7784,0.781,0.7734,0.7797,560884.0],["1969-12-31",0.7797,0.7848,0.7734,0.7848,665048.0],["1970-01-02",0.7848,0.786,0.7746,0.7759,464732.0],["1970-01-05",0.7759,0.7797,0.7658,0.7721,849338.0],["1970-01-06",0.7708,0.7708,0.7455,0.7493,711120.0],["1970-01-07",0.7518,0.7632,0.7518,0.7531,923455.0],["1970-01-08",0.7556,0.767,0.7556,0.7594,2788393.0],["1970-01-09",0.7594,0.7607,0.7405,0.7405,1191878.0],["1970-01-12",0.7405,0.743,0.7329,0.7392,811278.0],["1970-01-13",0.7392,0.7455,0.7379,0.7417,576909.0],["1970-01-14",0.743,0.7607,0.743,0.7556,741168.0],["1970-01-15",0.7556,0.762,0.7544,0.7569,536846.0],["1970-01-16",0.7569,0.7582,0.7531,0.7531,414653.0],["1970-01-19",0.7531,0.7556,0.7392,0.7392,1071688.0],["1970-01-20",0.7392,0.743,0.7367,0.7417,721136.0],["1970-01-21",0.7417,0.7556,0.7417,0.7493,466735.0],["1970-01-22",0.7493,0.7544,0.7468,0.7506,725142.0],["1970-01-23",0.7506,0.7531,0.7379,0.7392,765206.0],["1970-01-26",0.7392,0.7405,0.7367,0.7392,454716.0],["1970-01-27",0.7392,0.7531,0.7392,0.7506,396625.0],["1970-01-28",0.7506,0.7594,0.7506,0.7506,875379.0],["1970-01-29",0.7506,0.7569,0.743,0.743,749180.0],["1970-01-30",0.743,0.748,0.7329,0.7329,731152.0],["1970-02-02",0.7354,0.748,0.7354,0.7405,1896989.0],["1970-02-03",0.7405,0.7443,0.7291,0.7354,1055663.0],["1970-02-04",0.7354,0.7392,0.7177,0.7354,1193881.0],["1970-02-05",0.7202,0.7202,0.7,0.7075,1241957.0],["1970-02-06",0.7075,0.7164,0.7025,0.7101,418660.0],["1970-02-09",0.7101,0.7316,0.7101,0.7101,1151815.0],["1970-02-10",0.7101,0.7113,0.6987,0.6987,745174.0],["1970-02-11",0.6987,0.7177,0.6987,0.7126,721136.0],["1970-02-12",0.7101,0.7101,0.7025,0.7088,330521.0],["1970-02-13",0.7075,0.7075,0.6911,0.6974,811278.0],["1970-02-16",0.6987,0.7075,0.6987,0.7025,805269.0],["1970-02-17",0.6987,0.6987,0.6873,0.6949,564890.0],["1970-02-18",0.6949,0.7063,0.6949,0.7037,837319.0],["1970-02-19",0.7037,0.7113,0.7037,0.7037,857351.0],["1970-02-20",0.7037,0.7101,0.6949,0.6949,616972.0],["1970-02-24",0.6949,0.7012,0.6936,0.6974,683076.0],["1970-02-25",0.6974,0.7075,0.6936,0.7,695095.0],["1970-02-26",0.6999,0.7025,0.6848,0.6962,913439.0],["1970-02-27",0.6962,0.7202,0.6962,0.7139,1179859.0],["1970-03-02",0.7177,0.7316,0.7177,0.7265,683076.0],["1970-03-03",0.7332,0.7587,0.723,0.7562,1191878.0],["1970-03-04",0.7562,0.7664,0.7562,0.7613,995569.0],["1970-03-05",0.7613,0.7702,0.7613,0.7638,883392.0],["1970-03-06",0.7638,0.7677,0.7574,0.76,620978.0],["1970-03-09",0.76,0.7651,0.7472,0.7536,953502.0],["1970-03-10",0.7536,0.7562,0.7485,0.7511,494780.0],["1970-03-11",0.7511,0.7562,0.7345,0.7345,903423.0],["1970-03-12",0.7345,0.737,0.7281,0.7293,1079701.0],["1970-03-13",0.7281,0.7281,0.7153,0.7178,835316.0],["1970-03-16",0.7178,0.7217,0.7063,0.7063,957509.0],["1970-03-17",0.7063,0.7204,0.7051,0.7178,663045.0],["1970-03-18",0.7178,0.7204,0.714,0.7178,524827.0],["1970-03-19",0.7178,0.723,0.714,0.7166,628991.0],["1970-03-20",0.7166,0.7166,0.7115,0.714,729149.0],["1970-03-23",0.714,0.7268,0.7127,0.7242,851341.0],["1970-03-24",0.7268,0.7396,0.7268,0.7332,941483.0],["1970-03-25",0.7396,0.7753,0.7396,0.7549,1730727.0],["1970-03-26",0.7549,0.7728,0.7536,0.7574,1760774.0],["1970-03-30",0.7562,0.7562,0.7459,0.7511,628991.0],["1970-03-31",0.7511,0.7562,0.7472,0.7536,628991.0],["1970-04-01",0.7549,0.7651,0.7549,0.7613,1057666.0],["1970-04-02",0.7613,0.7638,0.7549,0.7613,572903.0],["1970-04-03",0.7613,0.7664,0.7587,0.7587,793250.0],["1970-04-06",0.7587,0.7651,0.7562,0.7613,388612.0],["1970-04-07",0.7638,0.774,0.7638,0.7689,600947.0],["1970-04-08",0.7689,0.7753,0.7651,0.7677,951499.0],["1970-04-09",0.7677,0.7804,0.7677,0.7753,1079701.0],["1970-04-10",0.7753,0.7804,0.7664,0.7804,757193.0],["1970-04-13",0.7804,0.7868,0.774,0.7779,526830.0],["1970-04-14",0.7779,0.7779,0.7613,0.7626,955505.0],["1970-04-15",0.7626,0.7702,0.7613,0.7664,562887.0],["1970-04-16",0.7664,0.7728,0.7613,0.7689,961515.0],["1970-04-17",0.7689,0.774,0.76,0.774,626988.0],["1970-04-20",0.774,0.7766,0.7613,0.7728,484764.0],["1970-04-21",0.7728,0.7817,0.7689,0.7766,386609.0],["1970-04-22",0.7753,0.7753,0.7562,0.7587,639007.0],["1970-04-23",0.7549,0.7549,0.7459,0.7485,993565.0],["1970-04-24",0.7447,0.7447,0.7357,0.7408,765206.0],["1970-04-27",0.7408,0.7408,0.7178,0.7217,1119764.0],["1970-04-28",0.7217,0.7306,0.7115,0.7115,649023.0],["1970-04-29",0.7115,0.7293,0.7115,0.7293,789243.0],["1970-04-30",0.7293,0.7357,0.7153,0.7281,891404.0],["1970-05-01",0.7281,0.7306,0.7153,0.7293,570899.0],["1970-05-04",0.7293,0.7319,0.6974,0.7051,1121767.0],["1970-05-05",0.7051,0.7102,0.6949,0.6961,502792.0],["1970-05-06",0.6987,0.7191,0.6987,0.7076,725142.0],["1970-05-07",0.7102,0.723,0.7102,0.7166,364574.0],["1970-05-08",0.7166,0.7166,0.7012,0.7076,526830.0],["1970-05-11",0.7089,0.7178,0.7089,0.7089,502792.0],["1970-05-12",0.7063,0.7063,0.6949,0.7,614969.0],["1970-05-13",0.6987,0.6987,0.6795,0.6795,578912.0],["1970-05-14",0.6795,0.6795,0.6616,0.6706,1045647.0],["1970-05-15",0.6706,0.6834,0.6604,0.6808,973534.0],["1970-05-18",0.6846,0.6974,0.6846,0.6885,953502.0],["1970-05-19",0.6885,0.6897,0.6846,0.6846,324511.0],["1970-05-20",0.6846,0.6859,0.654,0.6565,628991.0],["1970-05-21",0.6565,0.6591,0.6387,0.6489,817288.0],["1970-05-22",0.6489,0.6655,0.6387,0.6514,606956.0],["1970-05-25",0.6438,0.6438,0.6297,0.631,1087714.0],["1970-05-26",0.631,0.6335,0.6182,0.6182,847335.0],["1970-05-27",0.6182,0.6476,0.6157,0.6425,1099733.0],["1970-05-28",0.645,0.6629,0.645,0.6527,873376.0],["1970-05-29",0.6527,0.6821,0.6438,0.6782,1205900.0],["1970-06-01",0.6782,0.691,0.6782,0.6872,897414.0],["1970-06-02",0.6872,0.6897,0.677,0.6846,1267998.0],["1970-06-03",0.6846,0.6987,0.6821,0.6961,1099733.0],["1970-06-04",0.6961,0.7,0.691,0.691,647019.0],["1970-06-05",0.691,0.691,0.6808,0.6808,741168.0],["1970-06-08",0.6808,0.6923,0.6795,0.6885,661042.0],["1970-06-09",0.6885,0.691,0.6872,0.6872,596941.0],["1970-06-10",0.6872,0.6872,0.6795,0.6795,532840.0],["1970-06-11",0.6849,0.6849,0.6746,0.6824,422666.0],["1970-06-12",0.6798,0.6798,0.6708,0.6798,526830.0],["1970-06-15",0.6798,0.6888,0.6785,0.6798,296467.0],["1970-06-16",0.6798,0.6978,0.6785,0.6966,610963.0],["1970-06-17",0.6966,0.7095,0.694,0.6953,659038.0],["1970-06-18",0.6953,0.7107,0.6927,0.7069,548865.0],["1970-06-19",0.7146,0.7327,0.7146,0.7198,1500364.0],["1970-06-22",0.7198,0.7288,0.7133,0.7262,657035.0],["1970-06-23",0.7262,0.7262,0.7133,0.7133,1141799.0],["1970-06-24",0.7133,0.7185,0.7017,0.7107,937477.0],["1970-06-25",0.7107,0.7172,0.7082,0.7082,384606.0],["1970-06-26",0.7069,0.7069,0.694,0.6953,685079.0],["1970-06-29",0.6953,0.6978,0.6914,0.6953,310489.0],["1970-06-30",0.6953,0.7043,0.6914,0.6966,448707.0],["1970-07-01",0.6966,0.7004,0.694,0.6991,442697.0],["1970-07-02",0.7004,0.7146,0.7004,0.7069,677067.0],["1970-07-06",0.7069,0.7159,0.694,0.694,526830.0],["1970-07-07",0.694,0.7004,0.6888,0.694,438691.0],["1970-07-08",0.694,0.7017,0.6914,0.7004,454716.0],["1970-07-09",0.7004,0.7056,0.6914,0.7017,641010.0],["1970-07-10",0.7172,0.7391,0.7172,0.7391,967524.0],["1970-07-13",0.7391,0.7469,0.7378,0.7443,480757.0],["1970-07-14",0.7443,0.7443,0.7353,0.743,492776.0],["1970-07-15",0.743,0.7494,0.7378,0.7456,677067.0],["1970-07-16",0.7533,0.7765,0.7533,0.7739,835316.0],["1970-07-17",0.7765,0.7907,0.7765,0.7907,895411.0],["1970-07-20",0.7907,0.7907,0.7791,0.783,661042.0],["1970-07-21",0.7778,0.7778,0.7623,0.7649,887398.0],["1970-07-22",0.7662,0.7778,0.7662,0.7701,478754.0],["1970-07-23",0.7701,0.7843,0.7701,0.7843,1828881.0],["1970-07-24",0.7843,0.7907,0.7727,0.7907,803266.0],["1970-07-27",0.7894,0.7894,0.7778,0.7804,304480.0],["1970-07-28",0.7804,0.7881,0.7739,0.7868,548865.0],["1970-07-29",0.7881,0.7972,0.7881,0.7959,841326.0],["1970-07-30",0.7959,0.8023,0.7933,0.7959,560884.0],["1970-07-31",0.7959,0.8049,0.7907,0.7933,975537.0],["1970-08-03",0.7868,0.7868,0.7714,0.7739,442697.0],["1970-08-04",0.7739,0.7843,0.7649,0.7791,498786.0],["1970-08-05",0.7804,0.7907,0.7804,0.7843,444701.0],["1970-08-06",0.783,0.783,0.7778,0.7778,392619.0],["1970-08-07",0.7778,0.7868,0.7701,0.7791,624985.0],["1970-08-10",0.7791,0.7804,0.7688,0.7727,322508.0],["1970-08-11",0.7727,0.7727,0.7649,0.7675,494780.0],["1970-08-12",0.7675,0.7727,0.7636,0.7701,436688.0],["1970-08-13",0.7662,0.7662,0.7585,0.7585,402634.0],["1970-08-14",0.7585,0.7623,0.7572,0.761,414653.0],["1970-08-17",0.761,0.7636,0.7585,0.7636,318502.0],["1970-08-18",0.7636,0.7688,0.761,0.7675,1604528.0],["1970-08-19",0.7714,0.7843,0.7714,0.7765,863360.0],["1970-08-20",0.7765,0.7881,0.7739,0.7868,584922.0],["1970-08-21",0.7959,0.8152,0.7959,0.8152,815285.0],["1970-08-24",0.8152,0.8255,0.8152,0.8204,897414.0],["1970-08-25",0.8204,0.8243,0.8088,0.8139,1025616.0],["1970-08-26",0.8139,0.8191,0.8101,0.8114,1125774.0],["1970-08-27",0.8114,0.8204,0.8101,0.8114,564890.0],["1970-08-28",0.8114,0.8255,0.8101,0.8152,863360.0],["1970-08-31",0.8152,0.8178,0.8101,0.8101,490773.0],["1970-09-01",0.8101,0.8114,0.7997,0.8062,655032.0],["1970-09-02",0.8062,0.8062,0.7907,0.8036,592934.0],["1970-09-03",0.8075,0.8191,0.8075,0.8126,380600.0],["1970-09-04",0.8126,0.8139,0.8062,0.8114,538849.0],["1970-09-08",0.8114,0.823,0.8036,0.823,548865.0],["1970-09-09",0.823,0.8333,0.8204,0.8243,1107745.0],["1970-09-10",0.8243,0.8268,0.8217,0.8255,366578.0],["1970-09-11",0.8255,0.832,0.823,0.8281,667051.0],["1970-09-14",0.8281,0.8307,0.8217,0.8217,546862.0],["1970-09-15",0.8217,0.8217,0.8152,0.8178,468739.0],["1970-09-16",0.8178,0.8268,0.8126,0.8255,649023.0],["1970-09-17",0.8281,0.8449,0.8281,0.8359,835316.0],["1970-09-18",0.8359,0.8436,0.8307,0.8346,504795.0],["1970-09-21",0.8413,0.8465,0.8348,0.8361,610963.0],["1970-09-22",0.8361,0.8478,0.8322,0.8426,478754.0],["1970-09-23",0.8426,0.8582,0.8413,0.8478,520821.0],["1970-09-24",0.8478,0.8582,0.8478,0.853,484764.0],["1970-09-25",0.8556,0.8699,0.8556,0.8608,536846.0],["1970-09-28",0.8608,0.879,0.8582,0.8738,827303.0],["1970-09-29",0.8738,0.9038,0.866,0.8816,1109748.0],["1970-09-30",0.8816,0.8894,0.866,0.8777,841326.0],["1970-10-01",0.8777,0.879,0.8686,0.8764,761199.0],["1970-10-02",0.8764,0.8894,0.8764,0.8842,544858.0],["1970-10-05",0.8842,0.9012,0.8751,0.8894,771215.0],["1970-10-06",0.8894,0.8986,0.8842,0.8842,667051.0],["1970-10-07",0.8842,0.8881,0.8751,0.8829,546862.0],["1970-10-08",0.8842,0.8999,0.8842,0.8855,1061673.0],["1970-10-09",0.8842,0.8842,0.8738,0.8777,781231.0],["1970-10-12",0.8777,0.8777,0.8673,0.8686,216341.0],["1970-10-13",0.8686,0.8686,0.8595,0.8595,548865.0],["1970-10-14",0.8608,0.8686,0.8608,0.866,1502367.0],["1970-10-15",0.8686,0.8842,0.8686,0.879,669054.0],["1970-10-16",0.8777,0.8777,0.8608,0.866,444701.0],["1970-10-19",0.866,0.866,0.8582,0.8634,534843.0],["1970-10-20",0.8634,0.8751,0.8621,0.8725,504795.0],["1970-10-21",0.879,0.8933,0.879,0.8842,859354.0],["1970-10-22",0.8842,0.8907,0.8829,0.8855,472745.0],["1970-10-23",0.8855,0.9012,0.8855,0.8947,681073.0],["1970-10-26",0.8947,0.909,0.892,0.896,793250.0],["1970-10-27",0.8946,0.8946,0.8881,0.8881,374590.0],["1970-10-28",0.8881,0.8986,0.8881,0.8986,751184.0],["1970-10-29",0.8986,0.8986,0.8907,0.8934,536846.0],["1970-10-30",0.8947,0.8999,0.8947,0.8947,562887.0],["1970-11-02",0.8946,0.8999,0.8894,0.8907,651026.0],["1970-11-03",0.8907,0.9103,0.8894,0.9051,661042.0],["1970-11-04",0.9051,0.9259,0.9012,0.9142,921452.0],["1970-11-05",0.9103,0.9103,0.9012,0.9038,602950.0],["1970-11-06",0.9038,0.9077,0.9012,0.9025,504795.0],["1970-11-09",0.9025,0.9142,0.9025,0.9051,865363.0],["1970-11-10",0.9051,0.909,0.9025,0.9064,737161.0],["1970-11-11",0.9064,0.9116,0.9025,0.9038,520821.0],["1970-11-12",0.9038,0.9038,0.8894,0.8907,608959.0],["1970-11-13",0.8894,0.8894,0.8777,0.8842,1057666.0],["1970-11-16",0.8842,0.8907,0.8803,0.8816,703108.0],["1970-11-17",0.8842,0.892,0.8842,0.8842,586925.0],["1970-11-18",0.8842,0.8907,0.8842,0.8855,1300048.0],["1970-11-19",0.8855,0.896,0.8855,0.892,520821.0],["1970-11-20",0.892,0.8973,0.8907,0.8973,554874.0],["1970-11-23",0.8973,0.909,0.8947,0.8986,1005584.0],["1970-11-24",0.8986,0.9051,0.8973,0.9051,508802.0],["1970-11-25",0.9051,0.9129,0.9051,0.909,919449.0],["1970-11-27",0.909,0.9155,0.909,0.9103,502792.0],["1970-11-30",0.9103,0.9194,0.909,0.9194,657035.0],["1970-12-01",0.9194,0.9246,0.9051,0.9103,921452.0],["1970-12-02",0.9103,0.9246,0.9051,0.922,1536421.0],["1970-12-03",0.922,0.922,0.9077,0.9129,1007588.0],["1970-12-04",0.9129,0.9181,0.909,0.9103,526830.0],["1970-12-07",0.9171,0.9197,0.9144,0.9197,975537.0],["1970-12-08",0.9197,0.921,0.9144,0.9158,647019.0],["1970-12-09",0.9158,0.9275,0.9105,0.9275,1247966.0],["1970-12-10",0.9328,0.9433,0.9328,0.942,979543.0],["1970-12-11",0.9459,0.9564,0.9459,0.9538,921452.0],["1970-12-14",0.9537,0.9669,0.9498,0.9524,843329.0],["1970-12-15",0.9524,0.9537,0.9406,0.9498,558881.0],["1970-12-16",0.9498,0.9511,0.942,0.9511,376593.0],["1970-12-17",0.9511,0.9577,0.9485,0.9564,498786.0],["1970-12-18",0.9564,0.9682,0.9524,0.9616,943487.0],["1970-12-21",0.9616,0.9629,0.9367,0.942,516814.0],["1970-12-22",0.942,0.959,0.9341,0.9538,1296042.0],["1970-12-23",0.9537,0.9642,0.9511,0.9603,1267998.0],["1970-12-24",0.9603,0.9603,0.9485,0.9511,482761.0],["1970-12-28",0.9511,0.9511,0.9354,0.9433,679070.0],["1970-12-29",0.9472,0.9642,0.9472,0.9629,957509.0],["1970-12-30",0.9629,0.9721,0.9603,0.9682,1043644.0],["1970-12-31",0.9773,0.9904,0.9773,0.9839,460726.0],["1971-01-04",0.9839,0.9904,0.9773,0.9839,542855.0],["1971-01-05",0.9839,0.9891,0.9773,0.9891,292461.0],["1971-01-06",0.9891,0.9904,0.976,0.98,524827.0],["1971-01-07",0.98,0.9839,0.9747,0.9839,484764.0],["1971-01-08",0.9826,0.9826,0.9773,0.9813,378596.0],["1971-01-11",0.9813,0.9839,0.9773,0.9826,699101.0],["1971-01-12",0.9826,0.9865,0.9813,0.9839,496783.0],["1971-01-13",0.9839,0.9865,0.98,0.9813,618975.0],["1971-01-14",0.9813,0.9957,0.9786,0.9904,677067.0],["1971-01-15",0.9904,1.0009,0.9891,0.9983,849338.0],["1971-01-18",0.9983,0.9996,0.9957,0.9983,590931.0],["1971-01-19",0.9983,1.0048,0.9983,1.0048,404638.0],["1971-01-20",1.0048,1.0114,1.0048,1.0101,458723.0],["1971-01-21",1.0101,1.052,1.0075,1.0494,1744749.0],["1971-01-22",1.0848,1.0952,1.0848,1.0874,1700679.0],["1971-01-25",1.0874,1.1149,1.0717,1.1057,2710270.0],["1971-01-26",1.0992,1.0992,1.0848,1.0848,1053660.0],["1971-01-27",1.0546,1.0546,1.0389,1.0494,2237525.0],["1971-01-28",1.0494,1.0507,1.035,1.0468,973534.0],["1971-01-29",1.0428,1.0428,1.031,1.0402,965521.0],["1971-02-01",1.0402,1.1005,1.0389,1.0979,2101311.0],["1971-02-02",1.0926,1.0926,1.069,1.0756,1658613.0],["1971-02-03",1.0756,1.09,1.0756,1.0795,1490348.0],["1971-02-04",1.0795,1.09,1.073,1.0848,1025616.0],["1971-02-05",1.0848,1.0979,1.0769,1.0848,1235947.0],["1971-02-08",1.0848,1.1097,1.0743,1.1031,1458298.0],["1971-02-09",1.1031,1.107,1.09,1.09,911436.0],["1971-02-10",1.09,1.1005,1.0834,1.0979,1011594.0],["1971-02-11",1.0979,1.1031,1.0952,1.0952,1041641.0],["1971-02-12",1.0952,1.1201,1.0952,1.1175,1364149.0],["1971-02-16",1.1162,1.1162,1.1031,1.1083,945490.0],["1971-02-17",1.1018,1.1018,1.09,1.09,803266.0],["1971-02-18",1.09,1.0992,1.0874,1.0926,899417.0],["1971-02-19",1.0926,1.0939,1.0834,1.0848,667051.0],["1971-02-22",1.0834,1.0834,1.0743,1.0795,801262.0],["1971-02-23",1.0795,1.0952,1.0782,1.0861,827303.0],["1971-02-24",1.0913,1.111,1.0913,1.1044,1169843.0],["1971-02-25",1.1083,1.1372,1.1083,1.1332,1578487.0],["1971-02-26",1.1332,1.1345,1.1188,1.1332,859354.0],["1971-03-01",1.1319,1.1319,1.1214,1.128,639007.0],["1971-03-02",1.128,1.1411,1.1241,1.1332,721136.0],["1971-03-03",1.1401,1.1467,1.1335,1.1427,737161.0],["1971-03-04",1.1427,1.1572,1.1401,1.1533,721136.0],["1971-03-05",1.1599,1.1783,1.1599,1.1638,1448282.0],["1971-03-08",1.1638,1.1651,1.152,1.1625,596941.0],["1971-03-09",1.1625,1.1664,1.1388,1.1388,562887.0],["1971-03-10",1.1414,1.1493,1.1414,1.1454,426672.0],["1971-03-11",1.1454,1.1533,1.1361,1.1361,773218.0],["1971-03-12",1.1375,1.1454,1.1375,1.1454,1037635.0],["1971-03-15",1.1454,1.1809,1.1414,1.1704,1089717.0],["1971-03-16",1.1704,1.1862,1.1638,1.1651,795253.0],["1971-03-17",1.1651,1.1691,1.1572,1.1651,582918.0],["1971-03-18",1.1651,1.173,1.1599,1.1638,412650.0],["1971-03-19",1.1638,1.1744,1.1638,1.1678,775221.0],["1971-03-22",1.1678,1.1691,1.1559,1.1638,402634.0],["1971-03-23",1.1638,1.1717,1.1585,1.1717,2307636.0],["1971-03-24",1.1717,1.173,1.1625,1.1664,637004.0],["1971-03-25",1.1664,1.1717,1.1533,1.1717,877382.0],["1971-03-26",1.177,1.1862,1.177,1.1783,759196.0],["1971-03-29",1.1783,1.1915,1.173,1.1809,1001578.0],["1971-03-30",1.1809,1.1809,1.1744,1.1783,574906.0],["1971-03-31",1.1809,1.1902,1.1809,1.1809,542855.0],["1971-04-01",1.1809,1.1875,1.1783,1.1836,500789.0],["1971-04-02",1.1836,1.1915,1.1757,1.177,831310.0],["1971-04-05",1.177,1.1875,1.1717,1.1862,637004.0],["1971-04-06",1.1862,1.2284,1.1823,1.2244,1636579.0],["1971-04-07",1.2244,1.2337,1.2165,1.2337,861357.0],["1971-04-08",1.2337,1.2363,1.2205,1.231,1890979.0],["1971-04-12",1.2416,1.2482,1.2416,1.2482,967524.0],["1971-04-13",1.2482,1.2548,1.2455,1.2495,448707.0],["1971-04-14",1.2495,1.2653,1.2416,1.2653,841326.0],["1971-04-15",1.2653,1.2745,1.2548,1.2574,1097730.0],["1971-04-16",1.2574,1.2627,1.2508,1.26,753187.0],["1971-04-19",1.26,1.2653,1.2561,1.26,703108.0],["1971-04-20",1.2574,1.2574,1.2495,1.2508,506798.0],["1971-04-21",1.2508,1.2719,1.2508,1.2693,1083707.0],["1971-04-22",1.2693,1.2719,1.2548,1.2693,1438266.0],["1971-04-23",1.2693,1.3075,1.2653,1.2996,1280017.0],["1971-04-26",1.2996,1.3009,1.2772,1.2772,769212.0],["1971-04-27",1.2772,1.2943,1.2627,1.2917,803266.0],["1971-04-28",1.2917,1.3088,1.2864,1.3075,941483.0],["1971-04-29",1.3075,1.3114,1.3009,1.3048,701105.0],["1971-04-30",1.3048,1.3062,1.2838,1.2956,544858.0],["1971-05-03",1.2943,1.2943,1.2732,1.2851,576909.0],["1971-05-04",1.2851,1.2851,1.2785,1.2811,570899.0],["1971-05-05",1.2811,1.2851,1.2719,1.2824,592934.0],["1971-05-06",1.2811,1.2811,1.2706,1.2706,635000.0],["1971-05-07",1.2706,1.2785,1.2693,1.2745,1041641.0],["1971-05-10",1.2745,1.2745,1.26,1.2732,689086.0],["1971-05-11",1.2732,1.2811,1.2666,1.2772,747177.0],["1971-05-12",1.2772,1.2811,1.2679,1.2679,398628.0],["1971-05-13",1.2719,1.2851,1.2719,1.2838,484764.0],["1971-05-14",1.2824,1.2824,1.2706,1.2732,713124.0],["1971-05-17",1.2706,1.2706,1.2297,1.231,1041641.0],["1971-05-18",1.231,1.2548,1.2126,1.2363,1326089.0],["1971-05-19",1.2389,1.264,1.2389,1.264,394622.0],["1971-05-20",1.2758,1.3101,1.2758,1.2824,1282020.0],["1971-05-21",1.2811,1.2811,1.2719,1.2798,1001578.0],["1971-05-24",1.2798,1.2851,1.2772,1.2798,743171.0],["1971-05-25",1.2798,1.2851,1.2548,1.2706,1382178.0],["1971-05-26",1.2706,1.2745,1.2561,1.2561,663045.0],["1971-05-27",1.2561,1.2627,1.2548,1.2574,232366.0],["1971-05-28",1.2574,1.264,1.2508,1.264,424669.0],["1971-06-01",1.264,1.2758,1.2548,1.2758,474748.0],["1971-06-02",1.2772,1.2851,1.2772,1.2798,1067682.0],["1971-06-03",1.2798,1.289,1.2798,1.2877,875379.0],["1971-06-04",1.2877,1.2943,1.2877,1.2943,514811.0],["1971-06-07",1.2943,1.3062,1.289,1.3022,528833.0],["1971-06-08",1.2943,1.2943,1.2574,1.2574,931468.0],["1971-06-09",1.2574,1.2653,1.2178,1.2548,622982.0],["1971-06-10",1.2548,1.2838,1.2495,1.2785,491775.0],["1971-06-11",1.2785,1.2969,1.2706,1.2943,567895.0],["1971-06-14",1.2943,1.2943,1.2758,1.2758,279440.0],["1971-06-15",1.2732,1.2732,1.2468,1.2468,480757.0],["1971-06-16",1.2468,1.2864,1.2442,1.2706,503794.0],["1971-06-17",1.278,1.3019,1.27,1.2833,683076.0],["1971-06-18",1.2833,1.2859,1.2621,1.2621,528833.0],["1971-06-21",1.2621,1.2647,1.2329,1.2329,847335.0],["1971-06-22",1.2329,1.2621,1.2329,1.2462,709117.0],["1971-06-23",1.2462,1.2727,1.2409,1.2568,718131.0],["1971-06-24",1.2568,1.2568,1.225,1.2409,446704.0],["1971-06-25",1.2409,1.2488,1.2329,1.2435,288454.0],["1971-06-28",1.2435,1.2462,1.2329,1.2409,366578.0],["1971-06-29",1.2462,1.27,1.2462,1.2621,473746.0],["1971-06-30",1.2621,1.2886,1.2568,1.2886,798258.0],["1971-07-01",1.2886,1.3045,1.2806,1.2913,705111.0],["1971-07-02",1.2913,1.2913,1.2806,1.2859,361570.0],["1971-07-06",1.2859,1.2992,1.2806,1.2913,438691.0],["1971-07-07",1.2913,1.3072,1.2886,1.2939,543857.0],["1971-07-08",1.2939,1.3045,1.2939,1.3045,437690.0],["1971-07-09",1.3045,1.3098,1.2966,1.2992,404638.0],["1971-07-12",1.2992,1.3045,1.2913,1.2939,621980.0],["1971-07-13",1.2913,1.2913,1.2515,1.27,663045.0],["1971-07-14",1.2515,1.2515,1.2303,1.2462,2575057.0],["1971-07-15",1.2462,1.2541,1.2329,1.2409,566893.0],["1971-07-16",1.2409,1.2435,1.1905,1.1958,1139796.0],["1971-07-19",1.1958,1.2011,1.1693,1.1958,1230939.0],["1971-07-20",1.2011,1.2303,1.2011,1.2223,1523400.0],["1971-07-21",1.2223,1.2303,1.2011,1.2064,1100734.0],["1971-07-22",1.1958,1.1958,1.156,1.156,2419813.0],["1971-07-23",1.156,1.1852,1.1507,1.1799,752185.0],["1971-07-26",1.1799,1.1852,1.156,1.1613,764204.0],["1971-07-27",1.1613,1.164,1.1481,1.156,527832.0],["1971-07-28",1.156,1.156,1.1348,1.1401,1736736.0],["1971-07-29",1.1401,1.1401,1.1216,1.1269,1175853.0],["1971-07-30",1.1269,1.1401,1.1269,1.1322,665048.0],["1971-08-02",1.1322,1.1666,1.1322,1.1587,832311.0],["1971-08-03",1.156,1.156,1.1269,1.1454,807272.0],["1971-08-04",1.1454,1.1772,1.1375,1.1428,1203897.0],["1971-08-05",1.1428,1.1746,1.1428,1.164,1061673.0],["1971-08-06",1.164,1.1799,1.164,1.1772,600947.0],["1971-08-09",1.1746,1.1746,1.156,1.156,334527.0],["1971-08-10",1.156,1.1613,1.1507,1.156,571901.0],["1971-08-11",1.156,1.1852,1.156,1.1825,890403.0],["1971-08-12",1.1825,1.1985,1.1825,1.1958,723139.0],["1971-08-13",1.1958,1.1958,1.1772,1.1799,659038.0],["1971-08-16",1.2515,1.2939,1.2515,1.2515,3889127.0],["1971-08-17",1.2647,1.3151,1.2647,1.3045,3084860.0],["1971-08-18",1.3045,1.3125,1.2806,1.2913,1376168.0],["1971-08-19",1.2913,1.3072,1.278,1.2913,1363148.0],["1971-08-20",1.2913,1.2913,1.2727,1.278,519819.0],["1971-08-23",1.278,1.2886,1.2674,1.2859,530836.0],["1971-08-24",1.2886,1.3045,1.2886,1.3019,648021.0],["1971-08-25",1.3019,1.3151,1.2966,1.3098,749180.0],["1971-08-26",1.3098,1.3257,1.3072,1.3151,616972.0],["1971-08-27",1.3151,1.3284,1.3151,1.3204,442697.0],["1971-08-30",1.3204,1.3416,1.3125,1.3151,460726.0],["1971-08-31",1.3151,1.3284,1.3019,1.3151,498786.0],["1971-09-01",1.3151,1.3337,1.3072,1.3178,304480.0],["1971-09-02",1.3204,1.3416,1.3204,1.339,255402.0],["1971-09-03",1.3443,1.3708,1.3443,1.3708,427674.0],["1971-09-07",1.3708,1.3973,1.3628,1.3655,767209.0],["1971-09-08",1.3655,1.3788,1.3602,1.3708,519819.0],["1971-09-09",1.3708,1.3867,1.3655,1.3734,385608.0],["1971-09-10",1.3734,1.3841,1.3734,1.3841,253399.0],["1971-09-13",1.3841,1.3841,1.3416,1.3443,854346.0],["1971-09-14",1.3443,1.3496,1.3257,1.331,485765.0],["1971-09-15",1.331,1.339,1.3231,1.3363,549866.0],["1971-09-16",1.3363,1.339,1.3337,1.339,263415.0],["1971-09-17",1.339,1.3522,1.3363,1.3443,642012.0],["1971-09-20",1.3363,1.3363,1.3098,1.3284,300473.0],["1971-09-21",1.3278,1.3278,1.3118,1.3198,355560.0],["1971-09-22",1.3198,1.3252,1.3065,1.3065,645016.0],["1971-09-23",1.3065,1.3385,1.3038,1.3252,527832.0],["1971-09-24",1.3252,1.3332,1.3118,1.3118,930466.0],["1971-09-27",1.3038,1.3038,1.2772,1.2798,729149.0],["1971-09-28",1.2798,1.2958,1.2745,1.2798,548865.0],["1971-09-29",1.2798,1.2905,1.2798,1.2852,449709.0],["1971-09-30",1.2878,1.3172,1.2878,1.3118,494780.0],["1971-10-01",1.3118,1.3305,1.3012,1.3225,495781.0],["1971-10-04",1.3332,1.3492,1.3332,1.3358,746176.0],["1971-10-05",1.3358,1.3412,1.3092,1.3225,346546.0],["1971-10-06",1.3225,1.3598,1.3145,1.3598,696097.0],["1971-10-07",1.3598,1.3812,1.3598,1.3652,624985.0],["1971-10-08",1.3652,1.3732,1.3572,1.3572,307484.0],["1971-10-11",1.3545,1.3545,1.3278,1.3332,145229.0],["1971-10-12",1.3332,1.3412,1.3225,1.3305,418660.0],["1971-10-13",1.3305,1.3332,1.3225,1.3252,323510.0],["1971-10-14",1.3252,1.3252,1.3065,1.3145,403636.0],["1971-10-15",1.3145,1.3172,1.2825,1.3172,510805.0],["1971-10-18",1.3172,1.3305,1.3172,1.3198,365576.0],["1971-10-19",1.3198,1.3198,1.2985,1.3172,503794.0],["1971-10-20",1.3172,1.3278,1.2585,1.2798,1541429.0],["1971-10-21",1.2798,1.2852,1.2558,1.2745,765206.0],["1971-10-22",1.2745,1.2878,1.2478,1.2478,849338.0],["1971-10-25",1.2478,1.2612,1.2292,1.2612,297469.0],["1971-10-26",1.2612,1.2798,1.2345,1.2372,803266.0],["1971-10-27",1.2372,1.2505,1.2239,1.2425,598944.0],["1971-10-28",1.2425,1.2478,1.2292,1.2425,1003581.0],["1971-10-29",1.2425,1.2478,1.2372,1.2425,493778.0],["1971-11-01",1.2425,1.2425,1.2025,1.2105,449709.0],["1971-11-02",1.2105,1.2345,1.1999,1.2212,1001578.0],["1971-11-03",1.2372,1.2558,1.2372,1.2505,1737738.0],["1971-11-04",1.2505,1.2692,1.2505,1.2505,1063676.0],["1971-11-05",1.2452,1.2452,1.2212,1.2372,659038.0],["1971-11-08",1.2372,1.2452,1.2319,1.2372,374590.0],["1971-11-09",1.2372,1.2505,1.2345,1.2372,481759.0],["1971-11-10",1.2372,1.2372,1.2105,1.2185,465734.0],["1971-11-11",1.2159,1.2159,1.2025,1.2025,558881.0],["1971-11-12",1.2025,1.2105,1.1732,1.1892,913439.0],["1971-11-15",1.1892,1.2025,1.1785,1.1785,555876.0],["1971-11-16",1.1785,1.2159,1.1759,1.1999,890403.0],["1971-11-17",1.1999,1.2185,1.1972,1.2185,698100.0],["1971-11-18",1.2185,1.2425,1.2079,1.2132,790245.0],["1971-11-19",1.2132,1.2132,1.1919,1.2052,387611.0],["1971-11-22",1.2052,1.2079,1.1865,1.1919,524827.0],["1971-11-23",1.1919,1.2025,1.1785,1.1972,883392.0],["1971-11-24",1.1972,1.2052,1.1865,1.1892,483762.0],["1971-11-26",1.1919,1.2265,1.1919,1.2265,919449.0],["1971-11-29",1.2399,1.2638,1.2399,1.2585,912438.0],["1971-11-30",1.2585,1.2772,1.2452,1.2745,817288.0],["1971-12-01",1.2825,1.3038,1.2825,1.3038,1162832.0],["1971-12-02",1.3087,1.3087,1.2845,1.2926,772217.0],["1971-12-03",1.2926,1.3167,1.2872,1.314,603952.0],["1971-12-06",1.314,1.3274,1.2953,1.2979,747177.0],["1971-12-07",1.2979,1.306,1.2792,1.3006,1839899.0],["1971-12-08",1.3114,1.3301,1.3114,1.3167,665048.0],["1971-12-09",1.3114,1.3114,1.2872,1.3006,486767.0],["1971-12-10",1.3006,1.306,1.2792,1.306,568896.0],["1971-12-13",1.306,1.3274,1.3006,1.3248,460726.0],["1971-12-14",1.3248,1.3355,1.3167,1.3221,392619.0],["1971-12-15",1.3221,1.3435,1.3194,1.3435,725142.0],["1971-12-16",1.3435,1.365,1.3408,1.365,681073.0],["1971-12-17",1.365,1.3918,1.3596,1.3918,557879.0],["1971-12-20",1.3998,1.4267,1.3998,1.4267,935474.0],["1971-12-21",1.4213,1.4213,1.4025,1.4079,582918.0],["1971-12-22",1.4052,1.4052,1.373,1.3811,539851.0],["1971-12-23",1.3811,1.3838,1.3543,1.3838,825300.0],["1971-12-27",1.3838,1.3838,1.3677,1.373,431680.0],["1971-12-28",1.373,1.3811,1.3569,1.3784,750182.0],["1971-12-29",1.3784,1.3918,1.3596,1.365,336530.0],["1971-12-30",1.3569,1.3569,1.3221,1.3248,450710.0],["1971-12-31",1.3248,1.3435,1.3194,1.3435,279440.0],["1972-01-03",1.3435,1.3569,1.3409,1.3516,441696.0],["1972-01-04",1.3516,1.3516,1.3435,1.3489,419661.0],["1972-01-05",1.3489,1.365,1.3462,1.3516,809275.0],["1972-01-06",1.3543,1.373,1.3543,1.3677,459724.0],["1972-01-07",1.3677,1.3891,1.3677,1.3811,917445.0],["1972-01-10",1.3811,1.3891,1.3623,1.3838,389614.0],["1972-01-11",1.3838,1.3891,1.3757,1.3838,341538.0],["1972-01-12",1.3838,1.3918,1.3757,1.3757,595939.0],["1972-01-13",1.3757,1.3757,1.3382,1.3543,2502944.0],["1972-01-14",1.3543,1.3596,1.3408,1.3489,540852.0],["1972-01-17",1.3569,1.3784,1.3569,1.373,1326089.0],["1972-01-18",1.373,1.3811,1.365,1.3703,295466.0],["1972-01-19",1.3703,1.3757,1.3569,1.373,1474323.0],["1972-01-20",1.373,1.3945,1.3569,1.3569,812280.0],["1972-01-21",1.3569,1.3596,1.3462,1.3516,665048.0],["1972-01-24",1.3516,1.3543,1.3221,1.3274,1299047.0],["1972-01-25",1.3274,1.3382,1.314,1.3221,846333.0],["1972-01-26",1.3221,1.3248,1.3033,1.306,465734.0],["1972-01-27",1.3114,1.3382,1.3114,1.3382,1204898.0],["1972-01-28",1.3408,1.3623,1.3408,1.3462,887398.0],["1972-01-31",1.3435,1.3435,1.3248,1.3301,980545.0],["1972-02-01",1.3301,1.3301,1.3194,1.3274,586925.0],["1972-02-02",1.3274,1.3355,1.3221,1.3274,1502367.0],["1972-02-03",1.3274,1.3301,1.3114,1.3194,608959.0],["1972-02-04",1.3194,1.3248,1.3114,1.314,628991.0],["1972-02-07",1.314,1.3221,1.2658,1.2711,1401208.0],["1972-02-08",1.2792,1.2926,1.2792,1.2872,870371.0],["1972-02-09",1.2899,1.3087,1.2899,1.3006,695095.0],["1972-02-10",1.3033,1.3301,1.3033,1.3033,1284023.0],["1972-02-11",1.3033,1.3087,1.2872,1.2979,1464307.0],["1972-02-14",1.2979,1.314,1.2872,1.2872,630994.0],["1972-02-15",1.2872,1.2953,1.2765,1.2845,721136.0],["1972-02-16",1.2845,1.2953,1.2792,1.2953,818289.0],["1972-02-17",1.2953,1.306,1.2926,1.2979,771215.0],["1972-02-18",1.2979,1.3033,1.2845,1.2979,663045.0],["1972-02-22",1.2979,1.306,1.2926,1.2926,546862.0],["1972-02-23",1.2926,1.3006,1.2684,1.2738,1015600.0],["1972-02-24",1.2738,1.2819,1.2497,1.2604,612966.0],["1972-02-25",1.2604,1.2819,1.2524,1.2792,930466.0],["1972-02-28",1.2845,1.2953,1.2845,1.2953,868368.0],["1972-02-29",1.2953,1.3033,1.2872,1.3006,656034.0],["1972-03-01",1.3109,1.3459,1.3109,1.3271,1507375.0],["1972-03-02",1.3271,1.3405,1.3217,1.3298,1117761.0],["1972-03-03",1.3298,1.3351,1.3217,1.3298,927461.0],["1972-03-06",1.3325,1.3513,1.3325,1.3513,652027.0],["1972-03-07",1.3513,1.381,1.3486,1.3702,1013597.0],["1972-03-08",1.3702,1.381,1.3621,1.381,923455.0],["1972-03-09",1.381,1.3918,1.3756,1.381,662043.0],["1972-03-10",1.381,1.3837,1.3648,1.3648,648021.0],["1972-03-13",1.3648,1.3783,1.3621,1.3702,572903.0],["1972-03-14",1.3702,1.3756,1.3621,1.3702,778226.0],["1972-03-15",1.3702,1.381,1.3648,1.3729,1048652.0],["1972-03-16",1.3702,1.3702,1.3567,1.3702,461727.0],["1972-03-17",1.3702,1.3729,1.3648,1.3729,642012.0],["1972-03-20",1.3756,1.3999,1.3756,1.3756,1310064.0],["1972-03-21",1.3756,1.381,1.3621,1.3702,602950.0],["1972-03-22",1.3702,1.3783,1.3567,1.3756,698100.0],["1972-03-23",1.381,1.3945,1.381,1.3918,885395.0],["1972-03-24",1.3918,1.3945,1.381,1.3891,542855.0],["1972-03-27",1.3891,1.3945,1.3729,1.3918,568896.0],["1972-03-28",1.3918,1.4026,1.3918,1.3918,688084.0],["1972-03-29",1.3891,1.3891,1.3729,1.381,363573.0],["1972-03-30",1.381,1.3999,1.3729,1.3945,727146.0],["1972-04-03",1.3945,1.3999,1.3837,1.3999,623983.0],["1972-04-04",1.3999,1.4322,1.3891,1.4322,994567.0],["1972-04-05",1.4322,1.4592,1.4322,1.4511,1085711.0],["1972-04-06",1.4511,1.5294,1.4511,1.5105,1621555.0],["1972-04-07",1.5105,1.5132,1.4862,1.5105,779228.0],["1972-04-10",1.5078,1.5078,1.4862,1.4916,545860.0],["1972-04-11",1.4862,1.4862,1.4727,1.4781,421664.0],["1972-04-12",1.4808,1.5051,1.4808,1.4835,682075.0],["1972-04-13",1.4835,1.5024,1.4835,1.4997,478754.0],["1972-04-14",1.4997,1.5078,1.4997,1.5078,392619.0],["1972-04-17",1.5051,1.5051,1.4835,1.4889,367579.0],["1972-04-18",1.4889,1.5051,1.4835,1.4862,310489.0],["1972-04-19",1.4862,1.5051,1.4835,1.4835,359567.0],["1972-04-20",1.4835,1.4835,1.4511,1.4592,458723.0],["1972-04-21",1.4673,1.4943,1.4673,1.4727,522824.0],["1972-04-24",1.4727,1.4943,1.4619,1.4673,454716.0],["1972-04-25",1.4673,1.4754,1.4592,1.4592,411649.0],["1972-04-26",1.4538,1.4538,1.4296,1.4376,543857.0],["1972-04-27",1.4376,1.443,1.4269,1.4376,784236.0],["1972-04-28",1.4457,1.4619,1.4457,1.4592,286451.0],["1972-05-01",1.4592,1.4727,1.4484,1.4484,268423.0],["1972-05-02",1.4484,1.4484,1.4188,1.4349,484764.0],["1972-05-03",1.4349,1.4349,1.3945,1.3945,396625.0],["1972-05-04",1.3945,1.4296,1.3945,1.4296,289456.0],["1972-05-05",1.4296,1.443,1.4269,1.4349,451712.0],["1972-05-08",1.4349,1.4403,1.4188,1.4349,632997.0],["1972-05-09",1.4242,1.4242,1.381,1.408,737161.0],["1972-05-10",1.408,1.443,1.4026,1.4161,333525.0],["1972-05-11",1.4161,1.443,1.4134,1.4349,305481.0],["1972-05-12",1.4349,1.4673,1.4296,1.4673,379598.0],["1972-05-15",1.4673,1.4754,1.4646,1.4646,347548.0],["1972-05-16",1.4646,1.4754,1.4619,1.4673,306483.0],["1972-05-17",1.4673,1.4754,1.4484,1.4538,696097.0],["1972-05-18",1.4619,1.4781,1.4619,1.4781,589929.0],["1972-05-19",1.4781,1.4916,1.4673,1.4862,612966.0],["1972-05-22",1.4862,1.5159,1.4862,1.5132,867367.0],["1972-05-23",1.5132,1.5132,1.4943,1.5105,462729.0],["1972-05-24",1.5105,1.5132,1.497,1.497,321507.0],["1972-05-25",1.4997,1.5105,1.4997,1.4997,241380.0],["1972-05-26",1.4997,1.5105,1.4997,1.5024,224353.0],["1972-05-30",1.5024,1.5078,1.497,1.5078,377595.0],["1972-05-31",1.4997,1.4997,1.4835,1.4835,345544.0],["1972-06-01",1.4835,1.497,1.4835,1.497,329519.0],["1972-06-02",1.497,1.5024,1.4889,1.4889,598944.0],["1972-06-05",1.4889,1.4943,1.4835,1.4889,218344.0],["1972-06-06",1.4889,1.5024,1.4781,1.4943,506798.0],["1972-06-07",1.4862,1.4862,1.4565,1.4619,361570.0],["1972-06-08",1.4695,1.4695,1.4451,1.4451,662043.0],["1972-06-09",1.4451,1.4478,1.4153,1.4234,300473.0],["1972-06-12",1.4234,1.4397,1.418,1.4397,268423.0],["1972-06-13",1.437,1.437,1.4261,1.4343,302477.0],["1972-06-14",1.4343,1.4505,1.4343,1.4343,424669.0],["1972-06-15",1.437,1.456,1.437,1.4451,421664.0],["1972-06-16",1.4451,1.4451,1.4261,1.4343,315497.0],["1972-06-19",1.4343,1.4451,1.4261,1.4316,373589.0],["1972-06-20",1.4316,1.4424,1.4316,1.4424,248391.0],["1972-06-21",1.4424,1.4749,1.4397,1.4749,734157.0],["1972-06-22",1.4749,1.4804,1.4668,1.4749,401633.0],["1972-06-23",1.4749,1.4831,1.4505,1.456,333525.0],["1972-06-26",1.4505,1.4505,1.4234,1.4478,563888.0],["1972-06-27",1.4478,1.4532,1.437,1.4424,320505.0],["1972-06-28",1.4424,1.4451,1.4343,1.4343,248391.0],["1972-06-29",1.4343,1.4343,1.4126,1.4261,336530.0],["1972-06-30",1.4261,1.4478,1.4207,1.4261,668053.0],["1972-07-03",1.4261,1.4424,1.4261,1.4343,203320.0],["1972-07-05",1.437,1.4532,1.437,1.4451,307484.0],["1972-07-06",1.4451,1.4695,1.4424,1.4478,737161.0],["1972-07-07",1.4478,1.4587,1.4397,1.4451,978542.0],["1972-07-10",1.4397,1.4397,1.4099,1.4207,585923.0],["1972-07-11",1.4207,1.4234,1.4072,1.4234,241380.0],["1972-07-12",1.4234,1.4316,1.4072,1.4072,1565466.0],["1972-07-13",1.4072,1.4126,1.3828,1.3882,514811.0],["1972-07-14",1.3882,1.4044,1.3855,1.4044,446704.0],["1972-07-17",1.4044,1.4072,1.3936,1.3936,298470.0],["1972-07-18",1.3936,1.4017,1.3773,1.3855,533841.0],["1972-07-19",1.3855,1.4017,1.3665,1.3665,721136.0],["1972-07-20",1.3665,1.3719,1.3584,1.3584,323510.0],["1972-07-21",1.3583,1.3882,1.3556,1.3882,624985.0],["1972-07-24",1.399,1.4207,1.399,1.4099,607958.0],["1972-07-25",1.4099,1.418,1.3909,1.3936,618975.0],["1972-07-26",1.3936,1.4017,1.3746,1.3773,480757.0],["1972-07-27",1.3773,1.3828,1.3665,1.3665,281443.0],["1972-07-28",1.3665,1.3746,1.3584,1.3719,414653.0],["1972-07-31",1.3719,1.3719,1.3638,1.3665,218344.0],["1972-08-01",1.3665,1.3773,1.3611,1.3665,544858.0],["1972-08-02",1.3692,1.3828,1.3692,1.3828,909433.0],["1972-08-03",1.3828,1.4072,1.38,1.4044,759196.0],["1972-08-04",1.4044,1.4207,1.3936,1.4207,500789.0],["1972-08-07",1.4207,1.4505,1.4207,1.4451,827303.0],["1972-08-08",1.4451,1.4695,1.4451,1.4695,496783.0],["1972-08-09",1.4749,1.4939,1.4749,1.4912,985553.0],["1972-08-10",1.4912,1.4939,1.4804,1.4885,307484.0],["1972-08-11",1.4885,1.4939,1.4804,1.4939,358565.0],["1972-08-14",1.4939,1.5183,1.4912,1.502,614969.0],["1972-08-15",1.502,1.5102,1.4939,1.5048,490773.0],["1972-08-16",1.5048,1.5075,1.4939,1.5075,313494.0],["1972-08-17",1.4993,1.4993,1.4478,1.4532,520821.0],["1972-08-18",1.4532,1.4804,1.4532,1.4587,415655.0],["1972-08-21",1.4587,1.4641,1.4424,1.4478,648021.0],["1972-08-22",1.4478,1.4505,1.4397,1.4505,376593.0],["1972-08-23",1.4505,1.456,1.4261,1.4316,385608.0],["1972-08-24",1.4316,1.4343,1.4072,1.4072,582918.0],["1972-08-25",1.4072,1.4343,1.4044,1.418,364574.0],["1972-08-28",1.418,1.4261,1.4153,1.418,314496.0],["1972-08-29",1.418,1.4424,1.4017,1.4424,620978.0],["1972-08-30",1.4424,1.4641,1.4343,1.4478,430679.0],["1972-08-31",1.4451,1.4451,1.437,1.4424,218344.0],["1972-09-01",1.4424,1.4614,1.437,1.456,412650.0],["1972-09-05",1.456,1.4614,1.4478,1.4478,329519.0],["1972-09-06",1.4478,1.4478,1.4424,1.4424,246388.0],["1972-09-07",1.4424,1.4505,1.4397,1.4478,258407.0],["1972-09-08",1.4478,1.456,1.4478,1.4478,207327.0],["1972-09-11",1.4478,1.4505,1.4424,1.4424,210331.0],["1972-09-12",1.4424,1.4505,1.4099,1.418,390615.0],["1972-09-13",1.418,1.418,1.4017,1.4099,339535.0],["1972-09-14",1.4099,1.418,1.3936,1.4099,339535.0],["1972-09-15",1.4099,1.4099,1.399,1.4044,252398.0],["1972-09-18",1.4044,1.4126,1.3936,1.4126,219346.0],["1972-09-19",1.4202,1.4229,1.4093,1.412,238376.0],["1972-09-20",1.412,1.4229,1.4093,1.4175,205323.0],["1972-09-21",1.4175,1.4202,1.4093,1.4175,221349.0],["1972-09-22",1.4175,1.4202,1.4011,1.412,238376.0],["1972-09-25",1.412,1.4175,1.4011,1.4011,356562.0],["1972-09-26",1.4011,1.4093,1.3902,1.3902,435686.0],["1972-09-27",1.3929,1.4338,1.3929,1.4338,252398.0],["1972-09-28",1.4338,1.4502,1.4229,1.4475,333525.0],["1972-09-29",1.4475,1.4556,1.4393,1.4475,412650.0],["1972-10-02",1.4475,1.4502,1.4175,1.4175,1211909.0],["1972-10-03",1.4175,1.4311,1.4175,1.4229,433683.0],["1972-10-04",1.4229,1.4475,1.4175,1.4257,438691.0],["1972-10-05",1.4257,1.4366,1.412,1.4148,427674.0],["1972-10-06",1.4148,1.4284,1.3902,1.4066,678068.0],["1972-10-09",1.4066,1.4148,1.4039,1.4093,421664.0],["1972-10-10",1.4093,1.4229,1.4093,1.4229,503794.0],["1972-10-11",1.4229,1.4229,1.3902,1.3902,716128.0],["1972-10-12",1.3902,1.3957,1.3739,1.3793,570899.0],["1972-10-13",1.3793,1.382,1.3602,1.3657,404638.0],["1972-10-16",1.3657,1.3739,1.3602,1.3602,796255.0],["1972-10-17",1.3602,1.3684,1.3493,1.3575,918447.0],["1972-10-18",1.3602,1.382,1.3602,1.363,847335.0],["1972-10-19",1.363,1.363,1.3493,1.3493,464732.0],["1972-10-20",1.3521,1.4011,1.3521,1.3984,460726.0],["1972-10-23",1.4011,1.4175,1.4011,1.4066,500789.0],["1972-10-24",1.4066,1.412,1.3902,1.4093,456720.0],["1972-10-25",1.4066,1.4066,1.3902,1.4011,817288.0],["1972-10-26",1.4011,1.4202,1.3929,1.3929,545860.0],["1972-10-27",1.3929,1.4039,1.3739,1.3739,769212.0],["1972-10-30",1.3739,1.3793,1.3657,1.3739,325513.0],["1972-10-31",1.3766,1.3929,1.3766,1.3929,535844.0],["1972-11-01",1.3929,1.4093,1.3875,1.4066,768210.0],["1972-11-02",1.4093,1.4229,1.4093,1.4229,629993.0],["1972-11-03",1.4229,1.4502,1.4148,1.4338,569898.0],["1972-11-06",1.4338,1.4393,1.4175,1.4257,477753.0],["1972-11-08",1.4257,1.442,1.4257,1.4338,664046.0],["1972-11-09",1.4257,1.4257,1.3984,1.4175,723139.0],["1972-11-10",1.4175,1.4338,1.412,1.412,518817.0],["1972-11-13",1.412,1.4148,1.3929,1.4066,342540.0],["1972-11-14",1.4066,1.4284,1.4011,1.4284,966523.0],["1972-11-15",1.4338,1.4611,1.4338,1.4611,723139.0],["1972-11-16",1.4611,1.4747,1.4584,1.4747,535844.0],["1972-11-17",1.4747,1.4775,1.4556,1.4665,425671.0],["1972-11-20",1.4665,1.472,1.4556,1.4584,255402.0],["1972-11-21",1.4584,1.4693,1.4556,1.4638,335529.0],["1972-11-22",1.4638,1.4829,1.4638,1.4747,716128.0],["1972-11-24",1.4747,1.4884,1.472,1.4856,477753.0],["1972-11-27",1.4856,1.4856,1.4693,1.4747,479756.0],["1972-11-28",1.4747,1.4884,1.4693,1.4802,522824.0],["1972-11-29",1.4802,1.4802,1.4693,1.4775,423668.0],["1972-11-30",1.4851,1.4906,1.4824,1.4879,488770.0],["1972-12-01",1.4906,1.5153,1.4906,1.5043,831310.0],["1972-12-04",1.507,1.5344,1.507,1.529,779228.0],["1972-12-05",1.529,1.5317,1.5235,1.529,473746.0],["1972-12-06",1.529,1.529,1.5098,1.5262,407642.0],["1972-12-07",1.5262,1.5344,1.518,1.5262,868368.0],["1972-12-08",1.5262,1.5317,1.5125,1.5262,490773.0],["1972-12-11",1.5262,1.5344,1.5098,1.5344,433683.0],["1972-12-12",1.5344,1.5427,1.5235,1.5262,857351.0],["1972-12-13",1.5262,1.5262,1.5016,1.5235,545860.0],["1972-12-14",1.5153,1.5153,1.4933,1.5016,904425.0],["1972-12-15",1.5016,1.5207,1.4906,1.5043,600947.0],["1972-12-18",1.5016,1.5016,1.4714,1.4961,713124.0],["1972-12-19",1.4961,1.507,1.4851,1.4961,556877.0],["1972-12-20",1.4961,1.5125,1.4961,1.5016,717130.0],["1972-12-21",1.5016,1.5098,1.4961,1.4988,478754.0],["1972-12-22",1.4988,1.518,1.4961,1.5125,408644.0],["1972-12-26",1.5153,1.5372,1.5153,1.5344,565892.0],["1972-12-27",1.5344,1.5509,1.5317,1.5509,1089717.0],["1972-12-29",1.5673,1.6002,1.5673,1.5975,864362.0],["1973-01-02",1.6057,1.6386,1.6057,1.6194,808273.0],["1973-01-03",1.6221,1.6386,1.6221,1.6303,845332.0],["1973-01-04",1.6249,1.6249,1.5728,1.5975,709117.0],["1973-01-05",1.6029,1.6386,1.6029,1.6112,830308.0],["1973-01-08",1.6139,1.6304,1.6139,1.6194,513810.0],["1973-01-09",1.6194,1.6249,1.6002,1.6002,539851.0],["1973-01-10",1.6002,1.6194,1.5975,1.6112,499787.0],["1973-01-11",1.6112,1.6632,1.6112,1.6139,962516.0],["1973-01-12",1.6139,1.6249,1.581,1.5838,595939.0],["1973-01-15",1.5838,1.6166,1.5673,1.5783,584922.0],["1973-01-16",1.5783,1.592,1.5481,1.5892,745174.0],["1973-01-17",1.5892,1.6084,1.5783,1.581,451712.0],["1973-01-18",1.581,1.6057,1.5755,1.5755,500789.0],["1973-01-19",1.5673,1.5673,1.5454,1.5646,578912.0],["1973-01-22",1.5646,1.5755,1.529,1.5344,790245.0],["1973-01-23",1.5344,1.5454,1.5235,1.5344,994567.0],["1973-01-24",1.5344,1.5591,1.4988,1.5016,1049654.0],["1973-01-26",1.5016,1.5344,1.4961,1.5317,1214914.0],["1973-01-29",1.5317,1.5399,1.518,1.529,605955.0],["1973-01-30",1.529,1.5344,1.5207,1.5235,444701.0],["1973-01-31",1.5235,1.5344,1.5235,1.5344,300473.0],["1973-02-01",1.5344,1.5399,1.5016,1.5016,549866.0],["1973-02-02",1.5016,1.5125,1.4961,1.507,433683.0],["1973-02-05",1.507,1.5207,1.507,1.5125,382603.0],["1973-02-06",1.5125,1.5125,1.4933,1.5098,705111.0],["1973-02-07",1.5098,1.5125,1.4659,1.4687,660040.0],["1973-02-08",1.4687,1.4824,1.4577,1.4796,637004.0],["1973-02-09",1.4824,1.5207,1.4824,1.518,605955.0],["1973-02-12",1.518,1.5344,1.518,1.529,616972.0],["1973-02-13",1.5509,1.581,1.5509,1.5591,1686657.0],["1973-02-14",1.5536,1.5536,1.5207,1.5262,879386.0],["1973-02-15",1.5262,1.5344,1.5153,1.5317,559882.0],["1973-02-16",1.5317,1.5344,1.5207,1.5344,377595.0],["1973-02-20",1.5344,1.5427,1.5235,1.5317,846333.0],["1973-02-21",1.5262,1.5262,1.4961,1.5016,364574.0],["1973-02-22",1.4988,1.4988,1.4824,1.4879,618975.0],["1973-02-23",1.4824,1.4824,1.4495,1.4495,717130.0],["1973-02-26",1.4495,1.4632,1.4276,1.455,827303.0],["1973-02-27",1.455,1.4742,1.4522,1.4577,677067.0],["1973-02-28",1.4654,1.4737,1.4517,1.4737,834315.0],["1973-03-01",1.4737,1.4792,1.4599,1.4599,943487.0],["1973-03-02",1.4599,1.4709,1.4406,1.4709,527832.0],["1973-03-05",1.4709,1.482,1.4654,1.4792,379598.0],["1973-03-06",1.4792,1.4985,1.4792,1.493,917445.0],["1973-03-07",1.493,1.5095,1.4902,1.5068,746176.0],["1973-03-08",1.5068,1.5123,1.4985,1.504,901420.0],["1973-03-09",1.504,1.5123,1.4902,1.5095,396625.0],["1973-03-12",1.5095,1.515,1.4957,1.4985,345544.0],["1973-03-13",1.4985,1.5012,1.4875,1.4957,469740.0],["1973-03-14",1.4957,1.5012,1.4902,1.4985,507800.0],["1973-03-15",1.4985,1.4985,1.4875,1.4902,404638.0],["1973-03-16",1.4847,1.4847,1.4682,1.4709,692090.0],["1973-03-19",1.4682,1.4682,1.4351,1.4379,332524.0],["1973-03-20",1.4379,1.4544,1.4379,1.4489,354559.0],["1973-03-21",1.4462,1.4462,1.3883,1.4103,771215.0],["1973-03-22",1.4103,1.4159,1.3911,1.4021,750182.0],["1973-03-23",1.4021,1.4186,1.3828,1.3911,594937.0],["1973-03-26",1.3911,1.4048,1.3718,1.3938,605955.0],["1973-03-27",1.3993,1.4186,1.3993,1.4131,828305.0],["1973-03-28",1.4131,1.4269,1.4103,1.4241,549866.0],["1973-03-29",1.4241,1.4406,1.4186,1.4379,651026.0],["1973-03-30",1.4324,1.4324,1.4186,1.4214,480757.0],["1973-04-02",1.4159,1.4159,1.3828,1.3828,340537.0],["1973-04-03",1.3773,1.3773,1.3608,1.3718,660040.0],["1973-04-04",1.3663,1.3663,1.3415,1.3415,548865.0],["1973-04-05",1.3415,1.358,1.3277,1.358,669054.0],["1973-04-06",1.358,1.3718,1.3525,1.3608,844330.0],["1973-04-09",1.3608,1.3883,1.3553,1.3883,826302.0],["1973-04-10",1.3966,1.4186,1.3966,1.4131,800261.0],["1973-04-11",1.4131,1.4214,1.3993,1.4214,683076.0],["1973-04-12",1.4214,1.4296,1.4076,1.4159,1027619.0],["1973-04-13",1.4159,1.4186,1.3966,1.4159,444701.0],["1973-04-16",1.4159,1.4269,1.4076,1.4076,384606.0],["1973-04-17",1.4076,1.4159,1.3966,1.4076,425671.0],["1973-04-18",1.4048,1.4048,1.3856,1.4048,662043.0],["1973-04-19",1.4048,1.4186,1.3966,1.4131,597942.0],["1973-04-23",1.4131,1.4159,1.3938,1.4048,417658.0],["1973-04-24",1.4048,1.4076,1.3828,1.3856,574906.0],["1973-04-25",1.3718,1.3718,1.3167,1.3222,1544433.0],["1973-04-26",1.3222,1.3415,1.3112,1.3415,1208905.0],["1973-04-27",1.3415,1.347,1.3277,1.3332,530836.0],["1973-04-30",1.3332,1.3332,1.2726,1.3057,1232943.0],["1973-05-01",1.3057,1.3194,1.2754,1.3194,1054662.0],["1973-05-02",1.3194,1.325,1.3002,1.3167,1030624.0],["1973-05-03",1.3167,1.325,1.2891,1.325,1925033.0],["1973-05-04",1.3332,1.3745,1.3332,1.3663,1750758.0],["1973-05-07",1.3663,1.3718,1.3497,1.358,553873.0],["1973-05-08",1.358,1.3608,1.336,1.3608,696097.0],["1973-05-09",1.3608,1.3883,1.3608,1.3635,821294.0],["1973-05-10",1.3553,1.3553,1.3167,1.3442,571901.0],["1973-05-11",1.336,1.336,1.3139,1.3167,705111.0],["1973-05-14",1.2974,1.2974,1.2809,1.2836,570899.0],["1973-05-15",1.2836,1.3084,1.2726,1.3029,954504.0],["1973-05-16",1.3029,1.3084,1.2809,1.3002,569898.0],["1973-05-17",1.3002,1.3002,1.2726,1.2726,668053.0],["1973-05-18",1.2561,1.2561,1.2285,1.2396,984551.0],["1973-05-21",1.2396,1.2423,1.212,1.2396,794251.0],["1973-05-22",1.2478,1.2891,1.2478,1.2478,796255.0],["1973-05-23",1.2478,1.2671,1.2368,1.2561,720135.0],["1973-05-24",1.2561,1.3112,1.2561,1.3112,788242.0],["1973-05-25",1.3112,1.3222,1.2974,1.3194,1157824.0],["1973-05-29",1.3194,1.3277,1.3139,1.325,561885.0],["1973-05-30",1.3222,1.3222,1.3112,1.3194,665048.0],["1973-05-31",1.3167,1.3167,1.3029,1.3112,510805.0],["1973-06-01",1.3002,1.3002,1.2726,1.2809,591933.0],["1973-06-04",1.2809,1.2891,1.2644,1.2809,410647.0],["1973-06-05",1.2809,1.3139,1.2809,1.3139,526830.0],["1973-06-06",1.3139,1.3194,1.2974,1.3112,547863.0],["1973-06-07",1.3189,1.3522,1.3106,1.3466,566893.0],["1973-06-08",1.3466,1.3605,1.3356,1.3494,825300.0],["1973-06-11",1.3466,1.3466,1.3217,1.3328,571901.0],["1973-06-12",1.3328,1.355,1.3245,1.355,567895.0],["1973-06-13",1.355,1.3688,1.3273,1.33,564890.0],["1973-06-14",1.33,1.33,1.3051,1.3051,658037.0],["1973-06-15",1.3051,1.3051,1.2801,1.2857,599945.0],["1973-06-18",1.2774,1.2774,1.2607,1.2691,611964.0],["1973-06-19",1.2691,1.2968,1.2691,1.2801,709117.0],["1973-06-20",1.2801,1.2885,1.2746,1.2829,593936.0],["1973-06-21",1.2829,1.2857,1.2663,1.2663,480757.0],["1973-06-22",1.2663,1.2968,1.258,1.2663,742169.0],["1973-06-25",1.258,1.258,1.2386,1.2441,475750.0],["1973-06-26",1.2441,1.2607,1.2303,1.2607,598944.0],["1973-06-27",1.2608,1.2635,1.2497,1.2635,491775.0],["1973-06-28",1.2635,1.2829,1.2552,1.2829,1073692.0],["1973-06-29",1.2829,1.2885,1.2718,1.2718,304480.0],["1973-07-02",1.2718,1.2718,1.2441,1.258,631996.0],["1973-07-03",1.258,1.2608,1.2524,1.2524,425671.0],["1973-07-05",1.2524,1.2524,1.2358,1.2524,726144.0],["1973-07-06",1.2524,1.2524,1.2414,1.2524,402634.0],["1973-07-09",1.2524,1.2524,1.2441,1.2524,612966.0],["1973-07-10",1.2524,1.2691,1.2524,1.2607,633999.0],["1973-07-11",1.2663,1.3273,1.2663,1.3245,1100734.0],["1973-07-12",1.3245,1.33,1.3079,1.3106,684078.0],["1973-07-13",1.3106,1.3162,1.2857,1.2857,596941.0],["1973-07-16",1.2857,1.3051,1.2801,1.3051,643013.0],["1973-07-17",1.3079,1.33,1.3079,1.3189,1117761.0],["1973-07-18",1.3189,1.355,1.3162,1.3522,795253.0],["1973-07-19",1.3522,1.3771,1.3522,1.3688,1191878.0],["1973-07-20",1.3688,1.3799,1.3522,1.366,755190.0],["1973-07-23",1.3716,1.3882,1.3716,1.3882,556877.0],["1973-07-24",1.3854,1.3854,1.3688,1.3771,716128.0],["1973-07-25",1.3771,1.4131,1.3771,1.4104,1192879.0],["1973-07-26",1.4104,1.4159,1.3938,1.4104,778226.0],["1973-07-27",1.4104,1.427,1.4021,1.4215,539851.0],["1973-07-30",1.4215,1.4381,1.4187,1.4242,668053.0],["1973-07-31",1.4242,1.427,1.391,1.391,1219922.0],["1973-08-01",1.391,1.3965,1.3688,1.3688,1029622.0],["1973-08-02",1.366,1.366,1.3466,1.3633,813281.0],["1973-08-03",1.3633,1.3744,1.3577,1.3744,548865.0],["1973-08-06",1.3744,1.3965,1.3688,1.3938,470742.0],["1973-08-07",1.391,1.391,1.366,1.366,651026.0],["1973-08-08",1.366,1.366,1.3273,1.3328,1116760.0],["1973-08-09",1.3328,1.3328,1.3189,1.3217,872374.0],["1973-08-10",1.3217,1.3383,1.3134,1.3328,619977.0],["1973-08-13",1.3328,1.3411,1.3189,1.3273,419661.0],["1973-08-14",1.3273,1.3522,1.3217,1.3328,596941.0],["1973-08-15",1.3356,1.3577,1.3356,1.3411,515813.0],["1973-08-16",1.35,1.364,1.3445,1.3445,731152.0],["1973-08-17",1.3445,1.3528,1.3389,1.3472,302477.0],["1973-08-20",1.3472,1.3556,1.3277,1.3361,462729.0],["1973-08-21",1.3361,1.3389,1.3221,1.3221,355560.0],["1973-08-22",1.3221,1.3361,1.3221,1.3277,291459.0],["1973-08-23",1.3305,1.3417,1.3305,1.3361,584922.0],["1973-08-24",1.3361,1.3472,1.2942,1.3082,4494081.0],["1973-08-27",1.3026,1.3026,1.2831,1.2942,598944.0],["1973-08-28",1.2942,1.2942,1.2887,1.2942,472745.0],["1973-08-29",1.2942,1.3026,1.2915,1.297,817288.0],["1973-08-30",1.297,1.311,1.2942,1.2998,607958.0],["1973-08-31",1.2998,1.3193,1.2998,1.3193,407642.0],["1973-09-04",1.3221,1.3305,1.3221,1.3277,403636.0],["1973-09-05",1.3277,1.3277,1.3138,1.3166,670056.0],["1973-09-06",1.3166,1.3166,1.2942,1.3026,584922.0],["1973-09-07",1.3026,1.3054,1.2747,1.297,606956.0],["1973-09-10",1.297,1.3026,1.2831,1.2915,586925.0],["1973-09-11",1.2775,1.2775,1.258,1.2719,790245.0],["1973-09-12",1.2719,1.2803,1.2524,1.2636,603952.0],["1973-09-13",1.2636,1.2719,1.2524,1.2664,717130.0],["1973-09-14",1.2719,1.311,1.2719,1.3054,720135.0],["1973-09-17",1.3166,1.3445,1.3166,1.3417,1257982.0],["1973-09-18",1.3417,1.3445,1.3193,1.3221,1477328.0],["1973-09-19",1.3221,1.3472,1.3138,1.3472,1210908.0],["1973-09-20",1.3612,1.3919,1.3612,1.3919,1516389.0],["1973-09-21",1.3919,1.4226,1.3751,1.417,1081704.0],["1973-09-24",1.4365,1.4504,1.4365,1.4477,1388187.0],["1973-09-25",1.4477,1.4644,1.4393,1.4393,1436263.0],["1973-09-26",1.4393,1.4532,1.4281,1.4421,1252974.0],["1973-09-27",1.4421,1.4421,1.4086,1.417,1254977.0],["1973-09-28",1.417,1.4226,1.4002,1.4058,708116.0],["1973-10-01",1.403,1.403,1.3807,1.4002,597942.0],["1973-10-02",1.4002,1.4226,1.4002,1.4226,675064.0],["1973-10-03",1.4226,1.4309,1.417,1.4253,718131.0],["1973-10-04",1.4253,1.4393,1.4253,1.4337,726144.0],["1973-10-05",1.4393,1.4839,1.4393,1.4811,893408.0],["1973-10-08",1.4811,1.4923,1.4532,1.4839,740166.0],["1973-10-09",1.4895,1.5258,1.4895,1.5146,1242958.0],["1973-10-10",1.5118,1.5118,1.4728,1.4839,910434.0],["1973-10-11",1.4839,1.5007,1.4811,1.4979,642012.0],["1973-10-12",1.4979,1.5034,1.4783,1.4867,663045.0],["1973-10-15",1.4644,1.4644,1.4421,1.4421,569898.0],["1973-10-16",1.4421,1.4504,1.4226,1.4477,543857.0],["1973-10-17",1.4477,1.4756,1.4393,1.4616,463731.0],["1973-10-18",1.4644,1.4756,1.4644,1.4728,625986.0],["1973-10-19",1.4783,1.4979,1.4783,1.4951,654030.0],["1973-10-22",1.4951,1.5146,1.4867,1.5034,516814.0],["1973-10-23",1.5034,1.5062,1.4811,1.4979,601948.0],["1973-10-24",1.4979,1.5062,1.4811,1.5062,599945.0],["1973-10-25",1.4951,1.4951,1.4783,1.4923,441696.0],["1973-10-26",1.4923,1.5118,1.4923,1.5118,820292.0],["1973-10-29",1.5146,1.5313,1.5146,1.5202,526830.0],["1973-10-30",1.5202,1.523,1.4839,1.4923,612966.0],["1973-10-31",1.4783,1.4783,1.456,1.4588,610963.0],["1973-11-01",1.4588,1.4616,1.4309,1.4337,565892.0],["1973-11-02",1.4337,1.4421,1.4226,1.4281,604953.0],["1973-11-05",1.4253,1.4253,1.4002,1.4086,638005.0],["1973-11-06",1.4086,1.4281,1.4002,1.4002,566893.0],["1973-11-07",1.4002,1.4253,1.4002,1.4142,720135.0],["1973-11-08",1.4756,1.5118,1.4756,1.4867,1132785.0],["1973-11-09",1.4867,1.4951,1.4644,1.4756,591933.0],["1973-11-12",1.4756,1.4811,1.4477,1.4672,584922.0],["1973-11-13",1.4672,1.5174,1.4616,1.5062,399630.0],["1973-11-14",1.5062,1.5146,1.456,1.4644,702106.0],["1973-11-15",1.4644,1.4672,1.4281,1.4281,1009591.0],["1973-11-16",1.4281,1.47,1.4281,1.4449,830308.0],["1973-11-19",1.4449,1.456,1.4002,1.403,461727.0],["1973-11-20",1.403,1.4142,1.3891,1.3919,890403.0],["1973-11-21",1.3919,1.4226,1.3863,1.3947,1195884.0],["1973-11-23",1.3947,1.4058,1.3835,1.4058,479756.0],["1973-11-26",1.3947,1.3947,1.3723,1.3807,661042.0],["1973-11-27",1.3807,1.3835,1.3528,1.3528,554874.0],["1973-11-28",1.3584,1.3974,1.3584,1.3974,819291.0],["1973-11-29",1.3974,1.4281,1.3863,1.4226,637004.0],["1973-11-30",1.4315,1.4372,1.4035,1.4175,436688.0],["1973-12-03",1.4175,1.4203,1.3249,1.3473,2149386.0],["1973-12-04",1.3473,1.367,1.3305,1.3361,838321.0],["1973-12-05",1.3361,1.3473,1.3165,1.3389,707114.0],["1973-12-06",1.3389,1.3838,1.3305,1.3726,946491.0],["1973-12-07",1.381,1.4203,1.381,1.3979,827303.0],["1973-12-10",1.3979,1.4119,1.381,1.4091,791247.0],["1973-12-11",1.4091,1.4119,1.3754,1.381,536846.0],["1973-12-12",1.3754,1.3754,1.3249,1.3249,603952.0],["1973-12-13",1.3249,1.3445,1.3193,1.3305,833313.0],["1973-12-14",1.3305,1.3445,1.3052,1.3193,951499.0],["1973-12-17",1.3193,1.3305,1.2856,1.2968,505797.0],["1973-12-18",1.2968,1.3193,1.2912,1.3193,596941.0],["1973-12-19",1.3193,1.3389,1.3193,1.3305,956507.0],["1973-12-20",1.3305,1.3417,1.3193,1.3361,407642.0],["1973-12-21",1.3361,1.3361,1.2968,1.308,568896.0],["1973-12-24",1.3052,1.3052,1.28,1.294,291459.0],["1973-12-26",1.3165,1.3473,1.3165,1.3445,864362.0],["1973-12-27",1.3754,1.4119,1.3754,1.4007,1105742.0],["1973-12-28",1.4007,1.4063,1.3922,1.4035,471743.0],["1973-12-31",1.4035,1.4147,1.381,1.4147,456720.0],["1974-01-02",1.4091,1.4091,1.3922,1.4063,365576.0],["1974-01-03",1.4063,1.4315,1.4007,1.4231,706113.0],["1974-01-04",1.4287,1.4568,1.4287,1.454,497784.0],["1974-01-07",1.454,1.4596,1.4372,1.44,441696.0],["1974-01-08",1.4371,1.4371,1.3922,1.4063,497784.0],["1974-01-09",1.395,1.395,1.3642,1.3726,778226.0],["1974-01-10",1.3726,1.3838,1.3389,1.3473,599945.0],["1974-01-11",1.3501,1.381,1.3501,1.3782,524827.0],["1974-01-14",1.3838,1.4119,1.3838,1.395,659038.0],["1974-01-15",1.395,1.4119,1.3838,1.3979,463731.0],["1974-01-16",1.3979,1.4007,1.3782,1.3979,289456.0],["1974-01-17",1.3979,1.4147,1.3894,1.4147,664046.0],["1974-01-18",1.4119,1.4119,1.4007,1.4063,551869.0],["1974-01-21",1.4063,1.4203,1.3726,1.4175,482761.0],["1974-01-22",1.4175,1.4287,1.3979,1.4259,562887.0],["1974-01-23",1.4287,1.4568,1.4287,1.454,715127.0],["1974-01-24",1.454,1.4568,1.4315,1.4428,738163.0],["1974-01-25",1.44,1.44,1.3866,1.3866,729149.0],["1974-01-28",1.3866,1.3866,1.3249,1.3305,874378.0],["1974-01-29",1.3333,1.3614,1.3333,1.3586,646018.0],["1974-01-30",1.3586,1.3838,1.3501,1.3614,641010.0],["1974-01-31",1.3586,1.3586,1.3417,1.3445,750182.0],["1974-02-01",1.3445,1.3445,1.3249,1.3277,590931.0],["1974-02-04",1.3277,1.3277,1.2912,1.2996,638005.0],["1974-02-05",1.2996,1.3024,1.2743,1.2772,610963.0],["1974-02-06",1.2772,1.28,1.2575,1.2687,867367.0],["1974-02-07",1.2687,1.28,1.2631,1.2715,581917.0],["1974-02-08",1.2715,1.2772,1.2659,1.2659,368581.0],["1974-02-11",1.2631,1.2631,1.2126,1.2154,929464.0],["1974-02-12",1.2154,1.2407,1.207,1.2407,748179.0],["1974-02-13",1.2407,1.2435,1.2098,1.2098,677067.0],["1974-02-14",1.2098,1.2351,1.2014,1.2182,715127.0],["1974-02-15",1.221,1.2547,1.221,1.2547,553873.0],["1974-02-19",1.2547,1.2772,1.2463,1.2547,638005.0],["1974-02-20",1.2547,1.2687,1.2322,1.2687,590931.0],["1974-02-21",1.2687,1.3024,1.2631,1.3024,429677.0],["1974-02-22",1.3024,1.3052,1.2715,1.2996,495781.0],["1974-02-25",1.2996,1.308,1.28,1.2968,507800.0],["1974-02-26",1.2968,1.308,1.28,1.308,540852.0],["1974-02-27",1.308,1.3221,1.2968,1.2968,704109.0],["1974-02-28",1.2974,1.2974,1.2663,1.2804,444701.0],["1974-03-01",1.2804,1.2889,1.2663,1.2776,615970.0],["1974-03-04",1.2719,1.2719,1.2606,1.2691,409645.0],["1974-03-05",1.2691,1.2917,1.2493,1.2663,949496.0],["1974-03-06",1.2663,1.2691,1.2493,1.2663,651026.0],["1974-03-07",1.2663,1.2748,1.2493,1.2493,606956.0],["1974-03-08",1.2493,1.2719,1.2437,1.2578,606956.0],["1974-03-11",1.2578,1.2832,1.2465,1.2832,657035.0],["1974-03-12",1.2832,1.2917,1.2691,1.2776,642012.0],["1974-03-13",1.2776,1.2861,1.2324,1.2437,1577485.0],["1974-03-14",1.2437,1.2521,1.2013,1.2013,1311066.0],["1974-03-15",1.1984,1.1984,1.1673,1.1956,1317075.0],["1974-03-18",1.1956,1.2041,1.1787,1.1815,960513.0],["1974-03-19",1.1758,1.1758,1.1476,1.156,3231091.0],["1974-03-20",1.1673,1.2097,1.1673,1.2069,696097.0],["1974-03-21",1.2069,1.2493,1.2041,1.2182,1037635.0],["1974-03-22",1.2324,1.2578,1.2324,1.2437,1403211.0],["1974-03-25",1.2437,1.2776,1.238,1.2776,740166.0],["1974-03-26",1.2776,1.2861,1.2663,1.2719,548865.0],["1974-03-27",1.2719,1.2776,1.2408,1.2437,719133.0],["1974-03-28",1.238,1.238,1.2211,1.2267,1013597.0],["1974-03-29",1.2267,1.2408,1.2239,1.2267,892406.0],["1974-04-01",1.2267,1.2493,1.2239,1.2295,570899.0],["1974-04-02",1.2295,1.2437,1.2295,1.2352,369582.0],["1974-04-03",1.2437,1.2606,1.2437,1.2606,610963.0],["1974-04-04",1.2606,1.2663,1.2408,1.2663,469740.0],["1974-04-05",1.2635,1.2635,1.2324,1.238,393620.0],["1974-04-08",1.2324,1.2324,1.2211,1.2267,352555.0],["1974-04-09",1.2267,1.2437,1.2239,1.2437,371585.0],["1974-04-10",1.2437,1.2521,1.2154,1.2154,533841.0],["1974-04-11",1.2126,1.2126,1.1984,1.2041,519819.0],["1974-04-15",1.2041,1.2295,1.2041,1.2211,488770.0],["1974-04-16",1.2352,1.2493,1.2352,1.2437,462729.0],["1974-04-17",1.2437,1.2493,1.2324,1.238,879386.0],["1974-04-18",1.238,1.2493,1.2352,1.2437,344543.0],["1974-04-19",1.2324,1.2324,1.2211,1.2211,383604.0],["1974-04-22",1.2211,1.2239,1.2069,1.2211,433683.0],["1974-04-23",1.2211,1.2295,1.1984,1.2013,442697.0],["1974-04-24",1.2013,1.2097,1.1984,1.2013,407642.0],["1974-04-25",1.1984,1.1984,1.1645,1.1758,795253.0],["1974-04-26",1.1758,1.1928,1.1363,1.1673,723139.0],["1974-04-29",1.1673,1.1787,1.1391,1.1758,525828.0],["1974-04-30",1.1758,1.1758,1.1504,1.1532,460726.0],["1974-05-01",1.156,1.1928,1.156,1.1928,655032.0],["1974-05-02",1.1984,1.2211,1.1984,1.1984,756191.0],["1974-05-03",1.1984,1.2069,1.1815,1.1843,402634.0],["1974-05-06",1.1843,1.1871,1.1758,1.1871,379598.0],["1974-05-07",1.1871,1.1871,1.1758,1.1787,373589.0],["1974-05-08",1.1787,1.1815,1.1645,1.1702,428675.0],["1974-05-09",1.156,1.156,1.1391,1.1504,1735735.0],["1974-05-10",1.1476,1.1476,1.0628,1.0769,1888976.0],["1974-05-13",1.0797,1.1165,1.0797,1.0939,873376.0],["1974-05-14",1.1108,1.1306,1.1108,1.125,724141.0],["1974-05-15",1.125,1.1504,1.1193,1.1334,696097.0],["1974-05-16",1.1334,1.1476,1.1221,1.1221,383604.0],["1974-05-17",1.1221,1.1306,1.0939,1.1023,947493.0],["1974-05-20",1.1023,1.1108,1.0826,1.0939,789243.0],["1974-05-21",1.0939,1.1023,1.0797,1.0826,516814.0],["1974-05-22",1.0826,1.0995,1.0684,1.0769,716128.0],["1974-05-23",1.0769,1.0769,1.0571,1.0741,970529.0],["1974-05-24",1.0797,1.0939,1.0797,1.0797,658037.0],["1974-05-28",1.0826,1.0995,1.0826,1.091,711120.0],["1974-05-29",1.091,1.0995,1.0769,1.0769,650024.0],["1974-05-30",1.0769,1.0939,1.0684,1.091,589929.0],["1974-05-31",1.091,1.091,1.0684,1.091,295466.0],["1974-06-03",1.091,1.108,1.0854,1.108,524827.0],["1974-06-04",1.108,1.1306,1.108,1.1108,708116.0],["1974-06-05",1.1108,1.1221,1.0854,1.091,640008.0],["1974-06-06",1.1002,1.1344,1.0945,1.1287,524827.0],["1974-06-07",1.1344,1.1543,1.1344,1.1344,850340.0],["1974-06-10",1.1344,1.1572,1.1315,1.1572,683076.0],["1974-06-11",1.1572,1.1629,1.1372,1.1372,480757.0],["1974-06-12",1.1372,1.1543,1.1315,1.1515,403636.0],["1974-06-13",1.1515,1.1629,1.1401,1.1458,607958.0],["1974-06-14",1.1458,1.1458,1.1315,1.1372,409645.0],["1974-06-17",1.1372,1.1401,1.1087,1.1201,561885.0],["1974-06-18",1.1173,1.1173,1.1002,1.1059,329519.0],["1974-06-19",1.1059,1.1144,1.103,1.1087,453715.0],["1974-06-20",1.1087,1.1087,1.0945,1.1002,423668.0],["1974-06-21",1.1002,1.1002,1.0859,1.0859,483762.0],["1974-06-24",1.0859,1.1002,1.0859,1.0945,484764.0],["1974-06-25",1.0973,1.1372,1.0973,1.1372,650024.0],["1974-06-26",1.1372,1.1372,1.1002,1.103,701105.0],["1974-06-27",1.103,1.1173,1.0973,1.1087,333525.0],["1974-06-28",1.1087,1.1315,1.1087,1.123,526830.0],["1974-07-01",1.123,1.1344,1.1173,1.1201,567895.0],["1974-07-02",1.1201,1.1201,1.0859,1.0945,764204.0],["1974-07-03",1.0945,1.0945,1.0717,1.0802,726144.0],["1974-07-05",1.0802,1.0859,1.0717,1.0802,471743.0],["1974-07-08",1.0717,1.0717,1.0175,1.026,602950.0],["1974-07-09",1.026,1.0432,1.0146,1.026,552871.0],["1974-07-10",1.0261,1.0432,1.0147,1.0175,493778.0],["1974-07-11",1.0175,1.0403,1.0146,1.0232,516814.0],["1974-07-12",1.0489,1.0916,1.0489,1.0831,828305.0],["1974-07-15",1.0831,1.1002,1.0717,1.0745,642012.0],["1974-07-16",1.0745,1.0745,1.0546,1.066,379598.0],["1974-07-17",1.066,1.0945,1.0631,1.0888,490773.0],["1974-07-18",1.0888,1.1059,1.0774,1.0859,767209.0],["1974-07-19",1.0859,1.103,1.0831,1.0916,601948.0],["1974-07-22",1.0916,1.0945,1.0774,1.0774,888400.0],["1974-07-23",1.0802,1.0888,1.0802,1.0831,560884.0],["1974-07-24",1.0831,1.1116,1.0745,1.1116,459724.0],["1974-07-25",1.1116,1.123,1.1002,1.103,606956.0],["1974-07-26",1.103,1.1059,1.0745,1.0745,372587.0],["1974-07-29",1.0745,1.0745,1.0289,1.0318,424669.0],["1974-07-30",1.0318,1.0375,1.0146,1.026,487769.0],["1974-07-31",1.0232,1.0232,0.9776,0.9804,794251.0],["1974-08-01",0.9804,0.989,0.969,0.9833,533841.0],["1974-08-02",0.9833,0.9975,0.9776,0.9918,350552.0],["1974-08-05",0.9918,1.0232,0.9861,1.0032,397626.0],["1974-08-06",1.0146,1.0574,1.0146,1.0289,625986.0],["1974-08-07",1.0289,1.0688,1.0146,1.0688,336530.0],["1974-08-08",1.0688,1.0717,1.0432,1.0517,739165.0],["1974-08-09",1.0517,1.0546,1.0375,1.0403,384606.0],["1974-08-12",1.0403,1.0546,1.0261,1.0318,372587.0],["1974-08-13",1.0232,1.0232,0.9947,1.0004,321507.0],["1974-08-14",1.0004,1.0032,0.9833,0.9861,533841.0],["1974-08-15",0.9861,0.9975,0.9605,0.969,628991.0],["1974-08-16",0.969,0.9747,0.9348,0.9377,520821.0],["1974-08-19",0.9348,0.9348,0.8778,0.9092,711120.0],["1974-08-20",0.9092,0.9291,0.8978,0.912,545860.0],["1974-08-21",0.912,0.912,0.8778,0.8807,442697.0],["1974-08-22",0.8807,0.8921,0.855,0.8778,692090.0],["1974-08-23",0.8778,0.8892,0.798,0.8037,770214.0],["1974-08-26",0.8037,0.8607,0.798,0.8522,835316.0],["1974-08-27",0.8522,0.8522,0.8237,0.8294,645016.0],["1974-08-28",0.8265,0.8265,0.8009,0.8123,617974.0],["1974-08-29",0.8123,0.8351,0.8037,0.8351,344543.0],["1974-08-30",0.8351,0.8636,0.8322,0.8636,557879.0],["1974-09-03",0.8636,0.8807,0.8493,0.8493,445702.0],["1974-09-04",0.8322,0.8322,0.798,0.8009,633999.0],["1974-09-05",0.8037,0.8351,0.8037,0.8351,748179.0],["1974-09-06",0.8351,0.8408,0.818,0.8379,520821.0],["1974-09-09",0.8237,0.8237,0.7866,0.7866,776223.0],["1974-09-10",0.7866,0.798,0.7695,0.7809,520821.0],["1974-09-11",0.7809,0.7838,0.7496,0.7524,400631.0],["1974-09-12",0.7524,0.7524,0.6983,0.7068,714125.0],["1974-09-13",0.7068,0.7182,0.684,0.6869,739165.0],["1974-09-16",0.6869,0.7382,0.684,0.7353,777225.0],["1974-09-17",0.7503,0.8023,0.7503,0.7821,733155.0],["1974-09-18",0.7821,0.8167,0.7619,0.8167,821294.0],["1974-09-19",0.8456,0.8716,0.8456,0.8629,824299.0],["1974-09-20",0.8629,0.8918,0.8456,0.8773,806270.0],["1974-09-23",0.8687,0.8687,0.8311,0.8398,974535.0],["1974-09-24",0.8254,0.8254,0.8023,0.8138,760198.0],["1974-09-25",0.8138,0.8254,0.7648,0.7705,1472320.0],["1974-09-26",0.7705,0.7763,0.759,0.7619,424669.0],["1974-09-27",0.7619,0.7821,0.7388,0.7446,866365.0],["1974-09-30",0.7446,0.7503,0.7157,0.7215,1088715.0],["1974-10-01",0.7215,0.7619,0.7042,0.7619,1247966.0],["1974-10-02",0.7705,0.7994,0.7705,0.7907,571901.0],["1974-10-03",0.7763,0.7763,0.7532,0.7705,706113.0],["1974-10-04",0.7677,0.7677,0.7388,0.759,885395.0],["1974-10-07",0.759,0.7994,0.7532,0.7994,653029.0],["1974-10-08",0.7994,0.7994,0.7677,0.7792,798258.0],["1974-10-09",0.7792,0.8398,0.7648,0.8398,823297.0],["1974-10-10",0.8485,0.8975,0.8485,0.8687,1531413.0],["1974-10-11",0.8687,0.8773,0.8427,0.8629,1155821.0],["1974-10-14",0.8629,0.8889,0.8629,0.8744,828305.0],["1974-10-15",0.8658,0.8658,0.8311,0.8427,649023.0],["1974-10-16",0.8427,0.8514,0.8225,0.8254,541854.0],["1974-10-17",0.8254,0.8398,0.8138,0.8283,589929.0],["1974-10-18",0.8427,0.8571,0.8427,0.8427,1013597.0],["1974-10-21",0.8456,0.8773,0.8456,0.8773,818289.0],["1974-10-22",0.8773,0.886,0.8542,0.8571,1509378.0],["1974-10-23",0.8485,0.8485,0.8254,0.8427,752185.0],["1974-10-24",0.834,0.834,0.8052,0.8196,1034630.0],["1974-10-25",0.8196,0.834,0.7994,0.8052,690087.0],["1974-10-28",0.8052,0.8283,0.7936,0.8225,446704.0],["1974-10-29",0.8311,0.8629,0.8311,0.86,875379.0],["1974-10-30",0.86,0.8831,0.8456,0.8716,1091720.0],["1974-10-31",0.8716,0.8918,0.86,0.8831,937477.0],["1974-11-01",0.8831,0.9004,0.8716,0.9004,671057.0],["1974-11-04",0.8918,0.8918,0.8773,0.8889,544858.0],["1974-11-05",0.8889,0.9206,0.8716,0.9206,602950.0],["1974-11-06",0.9206,0.935,0.8889,0.8889,968526.0],["1974-11-07",0.8889,0.9177,0.886,0.9091,806270.0],["1974-11-08",0.9091,0.9091,0.886,0.8946,572903.0],["1974-11-11",0.8946,0.9206,0.8802,0.9148,273431.0],["1974-11-12",0.9148,0.9148,0.8773,0.8802,422666.0],["1974-11-13",0.8773,0.8773,0.8456,0.8542,984551.0],["1974-11-14",0.86,0.8802,0.86,0.8658,554874.0],["1974-11-15",0.86,0.86,0.8254,0.8311,420663.0],["1974-11-18",0.8109,0.8109,0.7792,0.785,696097.0],["1974-11-19",0.785,0.7994,0.7763,0.7879,596941.0],["1974-11-20",0.7879,0.8023,0.7734,0.7792,435686.0],["1974-11-21",0.7792,0.7994,0.7677,0.7907,659038.0],["1974-11-22",0.7994,0.8283,0.7994,0.8138,486767.0],["1974-11-25",0.8138,0.8398,0.8052,0.8167,455718.0],["1974-11-26",0.8138,0.8138,0.785,0.8109,3495507.0],["1974-11-27",0.8138,0.8456,0.8138,0.8398,810277.0],["1974-11-29",0.8398,0.8571,0.8369,0.8571,348549.0],["1974-12-02",0.8485,0.8485,0.8427,0.8427,304480.0],["1974-12-03",0.8345,0.8345,0.8141,0.8199,517816.0],["1974-12-04",0.8199,0.8345,0.8199,0.8258,383604.0],["1974-12-05",0.8258,0.8374,0.8053,0.8083,633999.0],["1974-12-06",0.8024,0.8024,0.7791,0.7849,688084.0],["1974-12-09",0.7849,0.7908,0.7674,0.7762,657035.0],["1974-12-10",0.7849,0.8141,0.7849,0.8024,618975.0],["1974-12-11",0.8024,0.8229,0.7878,0.7878,720135.0],["1974-12-12",0.7878,0.7878,0.7528,0.7616,852343.0],["1974-12-13",0.7616,0.7791,0.7499,0.7674,495781.0],["1974-12-16",0.7674,0.7791,0.7236,0.7236,1381176.0],["1974-12-17",0.7236,0.7616,0.7178,0.7616,629993.0],["1974-12-18",0.7616,0.7878,0.7587,0.7762,700103.0],["1974-12-19",0.7762,0.7878,0.7762,0.7791,693092.0],["1974-12-20",0.7791,0.7849,0.7528,0.7528,1100734.0],["1974-12-23",0.7528,0.7528,0.7266,0.7411,794251.0],["1974-12-24",0.7411,0.7557,0.7411,0.747,522824.0],["1974-12-26",0.747,0.7762,0.7441,0.7616,665048.0],["1974-12-27",0.7616,0.7674,0.7499,0.7557,476751.0],["1974-12-30",0.7557,0.7557,0.7353,0.747,958510.0],["1974-12-31",0.7616,0.7791,0.7616,0.7791,686081.0],["1975-01-02",0.7791,0.7995,0.7791,0.7878,681073.0],["1975-01-03",0.7878,0.7908,0.7557,0.7616,1361145.0],["1975-01-06",0.7616,0.7703,0.7557,0.7616,803266.0],["1975-01-07",0.7616,0.7937,0.7557,0.7849,568896.0],["1975-01-08",0.7849,0.8053,0.7849,0.7878,769212.0],["1975-01-09",0.7878,0.8053,0.782,0.7966,866365.0],["1975-01-10",0.8024,0.8404,0.8024,0.8374,1487343.0],["1975-01-13",0.8404,0.8608,0.8404,0.8491,950498.0],["1975-01-14",0.8491,0.8579,0.8229,0.8287,776223.0],["1975-01-15",0.8287,0.8404,0.8083,0.8404,923455.0],["1975-01-16",0.8404,0.8491,0.8316,0.8491,970529.0],["1975-01-17",0.8491,0.8491,0.8083,0.8112,544858.0],["1975-01-20",0.8112,0.817,0.7937,0.817,402634.0],["1975-01-21",0.817,0.8316,0.8053,0.8083,694094.0],["1975-01-22",0.8083,0.8374,0.8024,0.8374,482761.0],["1975-01-23",0.8374,0.8404,0.7937,0.8053,860356.0],["1975-01-24",0.8083,0.8258,0.8083,0.8258,1282020.0],["1975-01-27",0.8316,0.8579,0.8316,0.8491,1424244.0],["1975-01-28",0.8608,0.8841,0.8608,0.8812,2100309.0],["1975-01-29",0.8812,0.9221,0.8783,0.9133,1365151.0],["1975-01-30",0.9133,0.9279,0.887,0.8958,1804844.0],["1975-01-31",0.8958,0.9075,0.887,0.9016,808273.0],["1975-02-03",0.9016,0.9221,0.9016,0.9191,1073692.0],["1975-02-04",0.9133,0.9133,0.8987,0.9016,1239954.0],["1975-02-05",0.9016,0.9279,0.89,0.9279,1215916.0],["1975-02-06",0.9279,0.9542,0.9279,0.9367,1233944.0],["1975-02-07",0.9279,0.9279,0.8929,0.9279,732154.0],["1975-02-10",0.9279,0.9512,0.925,0.9337,563888.0],["1975-02-11",0.9337,0.9337,0.925,0.9337,741168.0],["1975-02-12",0.9337,0.9658,0.9337,0.9658,520821.0],["1975-02-13",0.9717,1.0067,0.9717,0.9833,1948069.0],["1975-02-14",0.9863,1.0096,0.9863,1.0008,1207903.0],["1975-02-18",1.0008,1.0096,0.9892,0.9892,1091720.0],["1975-02-19",0.9892,1.0008,0.9483,1.0008,1173849.0],["1975-02-20",1.0008,1.0213,0.995,1.0184,1298045.0],["1975-02-21",1.0329,1.065,1.0329,1.0446,1463306.0],["1975-02-24",1.0417,1.0417,1.0213,1.0242,1152816.0],["1975-02-25",1.0184,1.0184,0.9863,0.9863,1401208.0],["1975-02-26",0.9863,0.9979,0.9775,0.9921,1316074.0],["1975-02-27",0.9921,1.0184,0.9892,1.0038,795253.0],["1975-02-28",1.0132,1.0574,1.0102,1.0397,771215.0],["1975-03-03",1.0397,1.0574,1.0397,1.0574,1095726.0],["1975-03-04",1.0574,1.0898,1.0544,1.0603,1099733.0],["1975-03-05",1.0603,1.0662,1.0279,1.0367,954504.0],["1975-03-06",1.0367,1.075,1.0338,1.0721,648021.0],["1975-03-07",1.0721,1.0986,1.0633,1.0927,814283.0],["1975-03-10",1.0927,1.1516,1.0662,1.1516,1212911.0],["1975-03-11",1.1516,1.1663,1.131,1.1369,1252974.0],["1975-03-12",1.131,1.131,1.0839,1.0898,1308061.0],["1975-03-13",1.0898,1.0898,1.0662,1.0721,875379.0],["1975-03-14",1.0839,1.0986,1.0839,1.0927,568896.0],["1975-03-17",1.0927,1.1487,1.0927,1.1487,1095726.0],["1975-03-18",1.1487,1.1605,1.131,1.131,1056665.0],["1975-03-19",1.1133,1.1133,1.0927,1.1074,1588503.0],["1975-03-20",1.1074,1.1163,1.0839,1.0927,939480.0],["1975-03-21",1.0927,1.1015,1.078,1.0957,631996.0],["1975-03-24",1.0633,1.0633,1.0191,1.0515,1081704.0],["1975-03-25",1.0515,1.0721,1.0397,1.0721,1393195.0],["1975-03-26",1.078,1.1045,1.078,1.1045,870371.0],["1975-03-27",1.1045,1.1133,1.0957,1.1015,873376.0],["1975-03-31",1.1015,1.1015,1.0809,1.0839,613967.0],["1975-04-01",1.0839,1.0898,1.075,1.0809,547863.0],["1975-04-02",1.0809,1.0957,1.0662,1.075,749180.0],["1975-04-03",1.075,1.0809,1.0662,1.0691,574906.0],["1975-04-04",1.0691,1.0691,1.0603,1.0633,581917.0],["1975-04-07",1.0574,1.0574,1.0456,1.0456,515813.0],["1975-04-08",1.0456,1.0662,1.0456,1.0633,602950.0],["1975-04-09",1.0633,1.1015,1.0603,1.1015,642012.0],["1975-04-10",1.1015,1.1251,1.0957,1.1251,1067682.0],["1975-04-11",1.1251,1.1428,1.1104,1.1428,766207.0],["1975-04-14",1.1428,1.1546,1.1281,1.1516,626988.0],["1975-04-15",1.1516,1.1546,1.1369,1.1516,1236949.0],["1975-04-16",1.131,1.131,1.0868,1.131,1614544.0],["1975-04-17",1.131,1.131,1.0839,1.0839,1510380.0],["1975-04-18",1.078,1.078,1.0485,1.0485,1335104.0],["1975-04-21",1.0485,1.0721,1.0485,1.0691,734157.0],["1975-04-22",1.0721,1.0957,1.0721,1.075,917445.0],["1975-04-23",1.0721,1.0721,1.0544,1.0603,885395.0],["1975-04-24",1.0603,1.0633,1.0426,1.0574,1331097.0],["1975-04-25",1.0574,1.0691,1.0485,1.0544,858352.0],["1975-04-28",1.0544,1.0691,1.0544,1.0544,633999.0],["1975-04-29",1.0544,1.0721,1.0456,1.0574,513810.0],["1975-04-30",1.0574,1.0839,1.0485,1.0839,517816.0],["1975-05-01",1.0957,1.1192,1.0957,1.1074,1157824.0],["1975-05-02",1.1074,1.1428,1.1045,1.1369,1342115.0],["1975-05-05",1.1369,1.1369,1.1133,1.1281,1074693.0],["1975-05-06",1.1281,1.1281,1.0691,1.0809,704109.0],["1975-05-07",1.0839,1.1163,1.0839,1.1104,876381.0],["1975-05-08",1.1104,1.1222,1.0986,1.1222,632997.0],["1975-05-09",1.1222,1.1398,1.1163,1.1281,1093723.0],["1975-05-12",1.1281,1.1339,1.1133,1.1163,574906.0],["1975-05-13",1.1163,1.1222,1.1015,1.1015,1522399.0],["1975-05-14",1.1045,1.1222,1.1045,1.1163,697098.0],["1975-05-15",1.1163,1.1281,1.1015,1.1104,1010592.0],["1975-05-16",1.1104,1.1104,1.0868,1.0898,700103.0],["1975-05-19",1.0898,1.1074,1.075,1.1045,494780.0],["1975-05-20",1.1045,1.1045,1.0662,1.0721,621980.0],["1975-05-21",1.0721,1.075,1.0485,1.0574,1682651.0],["1975-05-22",1.0574,1.075,1.0544,1.0662,781231.0],["1975-05-23",1.0691,1.0839,1.0691,1.0839,661042.0],["1975-05-27",1.0839,1.0839,1.0662,1.0721,698100.0],["1975-05-28",1.0721,1.0839,1.0544,1.0574,728147.0],["1975-05-29",1.0574,1.075,1.0544,1.0574,418660.0],["1975-05-30",1.0603,1.075,1.0603,1.0691,742169.0],["1975-06-02",1.078,1.1074,1.078,1.1045,594937.0],["1975-06-03",1.1045,1.1281,1.1015,1.1163,951499.0],["1975-06-04",1.1163,1.1192,1.1045,1.1133,711120.0],["1975-06-05",1.1228,1.1258,1.0991,1.1258,799259.0],["1975-06-06",1.1258,1.1288,1.111,1.1228,596941.0],["1975-06-09",1.1228,1.1228,1.105,1.105,431680.0],["1975-06-10",1.0991,1.0991,1.0872,1.0872,787240.0],["1975-06-11",1.0872,1.108,1.0872,1.0872,518817.0],["1975-06-12",1.0872,1.0931,1.0634,1.0694,447705.0],["1975-06-13",1.0694,1.0931,1.0575,1.0931,553873.0],["1975-06-16",1.0931,1.108,1.0872,1.108,599945.0],["1975-06-17",1.108,1.108,1.0902,1.0902,347548.0],["1975-06-18",1.0902,1.105,1.0872,1.102,399630.0],["1975-06-19",1.102,1.1377,1.0991,1.1377,677067.0],["1975-06-20",1.1377,1.1525,1.1258,1.1347,1495356.0],["1975-06-23",1.1347,1.1496,1.1199,1.1496,572903.0],["1975-06-24",1.1496,1.1704,1.1496,1.1614,1112753.0],["1975-06-25",1.1614,1.2119,1.1525,1.209,1537422.0],["1975-06-26",1.209,1.2446,1.2001,1.2327,1561460.0],["1975-06-27",1.2327,1.2565,1.2238,1.2417,1181862.0],["1975-06-30",1.2417,1.2535,1.2298,1.2506,836318.0],["1975-07-01",1.2506,1.2506,1.2298,1.2417,885395.0],["1975-07-02",1.2357,1.2357,1.2179,1.2238,938479.0],["1975-07-03",1.2238,1.2446,1.2209,1.2417,588928.0],["1975-07-07",1.2417,1.2476,1.2238,1.2298,923455.0],["1975-07-08",1.2298,1.2357,1.2238,1.2268,809275.0],["1975-07-09",1.2268,1.2387,1.2268,1.2387,756191.0],["1975-07-10",1.2387,1.2535,1.2327,1.2357,918447.0],["1975-07-11",1.2268,1.2268,1.1941,1.1971,1381176.0],["1975-07-14",1.1971,1.203,1.1822,1.1941,930466.0],["1975-07-15",1.1941,1.209,1.1882,1.1971,808273.0],["1975-07-16",1.1971,1.206,1.1822,1.2001,985553.0],["1975-07-17",1.2001,1.2001,1.1763,1.1882,1121767.0],["1975-07-18",1.1882,1.1941,1.1793,1.1941,579914.0],["1975-07-21",1.1941,1.2119,1.1793,1.1793,592934.0],["1975-07-22",1.1793,1.1793,1.1555,1.1733,701105.0],["1975-07-23",1.1733,1.1852,1.1704,1.1733,569898.0],["1975-07-24",1.1733,1.1793,1.1407,1.1644,932469.0],["1975-07-25",1.1644,1.1674,1.1169,1.1258,863360.0],["1975-07-28",1.1258,1.1347,1.111,1.1169,569898.0],["1975-07-29",1.1169,1.1347,1.105,1.1139,804267.0],["1975-07-30",1.1139,1.1258,1.108,1.1228,592934.0],["1975-07-31",1.1228,1.1377,1.1139,1.1228,590931.0],["1975-08-01",1.1199,1.1199,1.102,1.105,411649.0],["1975-08-04",1.0991,1.0991,1.0753,1.0842,760198.0],["1975-08-05",1.0842,1.0931,1.0694,1.0723,735158.0],["1975-08-06",1.0723,1.0842,1.0605,1.0694,607958.0],["1975-08-07",1.0694,1.0812,1.0634,1.0753,640008.0],["1975-08-08",1.0753,1.0753,1.0605,1.0605,525828.0],["1975-08-11",1.0605,1.0634,1.0486,1.0634,414653.0],["1975-08-12",1.0634,1.0753,1.0515,1.0515,623983.0],["1975-08-13",1.0515,1.0545,1.0307,1.0307,455718.0],["1975-08-14",1.0307,1.0397,1.0218,1.0307,507800.0],["1975-08-15",1.0307,1.0545,1.0307,1.0545,712122.0],["1975-08-18",1.0545,1.0664,1.0545,1.0664,384606.0],["1975-08-19",1.0664,1.0842,1.0486,1.0515,746176.0],["1975-08-20",1.0456,1.0456,0.9832,0.9921,1116760.0],["1975-08-21",0.9921,1.0189,0.9921,1.004,602950.0],["1975-08-22",1.007,1.0456,1.007,1.0456,373589.0],["1975-08-25",1.0486,1.0634,1.0486,1.0634,398628.0],["1975-08-26",1.0634,1.0753,1.0337,1.0337,596941.0],["1975-08-27",1.0337,1.0575,1.0189,1.0575,306483.0],["1975-08-28",1.0575,1.1169,1.0545,1.1169,689086.0],["1975-08-29",1.1169,1.1258,1.0902,1.0991,616972.0],["1975-09-02",1.0991,1.1169,1.0515,1.0515,736160.0],["1975-09-03",1.0515,1.0753,1.0367,1.0753,506798.0],["1975-09-04",1.0753,1.111,1.0634,1.0961,463731.0],["1975-09-05",1.0961,1.105,1.0902,1.0991,451712.0],["1975-09-08",1.0991,1.0991,1.0842,1.0902,762201.0],["1975-09-09",1.0902,1.0902,1.0337,1.0337,737161.0],["1975-09-10",1.0337,1.0486,1.0337,1.0456,475750.0],["1975-09-11",1.0456,1.0545,1.0367,1.0397,474748.0],["1975-09-12",1.0397,1.0545,1.0218,1.0278,619977.0],["1975-09-15",1.0159,1.0159,1.004,1.0159,384606.0],["1975-09-16",1.0255,1.0285,1.0105,1.0135,651026.0],["1975-09-17",1.0135,1.0285,1.0075,1.0225,518817.0],["1975-09-18",1.0225,1.0375,1.0165,1.0375,1318077.0],["1975-09-19",1.0405,1.0675,1.0405,1.0675,993565.0],["1975-09-22",1.0675,1.0765,1.0435,1.0435,751184.0],["1975-09-23",1.0435,1.0495,1.0345,1.0495,351554.0],["1975-09-24",1.0495,1.0705,1.0495,1.0645,589929.0],["1975-09-25",1.0645,1.0765,1.0615,1.0705,702106.0],["1975-09-26",1.0765,1.0975,1.0765,1.0915,541854.0],["1975-09-29",1.0915,1.0915,1.0615,1.0615,274432.0],["1975-09-30",1.0615,1.0675,1.0495,1.0555,546862.0],["1975-10-01",1.0555,1.0585,1.0135,1.0195,650024.0],["1975-10-02",1.0255,1.0675,1.0255,1.0615,1447280.0],["1975-10-03",1.0615,1.0975,1.0585,1.0945,480757.0],["1975-10-06",1.0945,1.1005,1.0855,1.0885,394622.0],["1975-10-07",1.0885,1.1094,1.0795,1.1005,577911.0],["1975-10-08",1.1005,1.1334,1.1005,1.1304,1146807.0],["1975-10-09",1.1364,1.1664,1.1364,1.1514,1366152.0],["1975-10-10",1.1514,1.1574,1.1394,1.1394,595939.0],["1975-10-13",1.1394,1.1574,1.1274,1.1574,606956.0],["1975-10-14",1.1574,1.1664,1.1334,1.1394,698100.0],["1975-10-15",1.1394,1.1484,1.1334,1.1454,565892.0],["1975-10-16",1.1454,1.1514,1.1394,1.1424,518817.0],["1975-10-17",1.1424,1.1514,1.1304,1.1394,516814.0],["1975-10-20",1.1394,1.1604,1.1394,1.1604,595939.0],["1975-10-21",1.1604,1.1724,1.1574,1.1634,1031625.0],["1975-10-22",1.1634,1.1724,1.1604,1.1694,604953.0],["1975-10-23",1.1694,1.1754,1.1664,1.1754,396625.0],["1975-10-24",1.1754,1.1814,1.1604,1.1604,640008.0],["1975-10-27",1.1604,1.1664,1.1424,1.1544,348549.0],["1975-10-28",1.1544,1.1634,1.1454,1.1604,605955.0],["1975-10-29",1.1604,1.1664,1.1454,1.1484,454716.0],["1975-10-30",1.1484,1.1604,1.1424,1.1574,387611.0],["1975-10-31",1.1574,1.1634,1.1424,1.1544,259409.0],["1975-11-03",1.1514,1.1514,1.1364,1.1424,366578.0],["1975-11-04",1.1424,1.1454,1.1304,1.1424,297469.0],["1975-11-05",1.1424,1.1544,1.1394,1.1484,623983.0],["1975-11-06",1.1484,1.1514,1.1334,1.1454,429677.0],["1975-11-07",1.1454,1.1544,1.1394,1.1394,328518.0],["1975-11-10",1.1394,1.1454,1.1274,1.1394,349551.0],["1975-11-11",1.1394,1.1694,1.1394,1.1604,299472.0],["1975-11-12",1.1664,1.1874,1.1664,1.1874,856349.0],["1975-11-13",1.1874,1.1934,1.1814,1.1814,601948.0],["1975-11-14",1.1814,1.1874,1.1694,1.1724,427674.0],["1975-11-17",1.1724,1.1904,1.1694,1.1904,541854.0],["1975-11-18",1.1904,1.1994,1.1814,1.1904,524827.0],["1975-11-19",1.1844,1.1844,1.1604,1.1634,534843.0],["1975-11-20",1.1634,1.1724,1.1484,1.1484,391617.0],["1975-11-21",1.1484,1.1604,1.1424,1.1484,245387.0],["1975-11-24",1.1484,1.1574,1.1334,1.1514,377595.0],["1975-11-25",1.1544,1.1664,1.1544,1.1664,460726.0],["1975-11-26",1.1664,1.1664,1.1424,1.1544,1102737.0],["1975-11-28",1.1544,1.1754,1.1484,1.1574,710119.0],["1975-12-01",1.1574,1.1694,1.1514,1.1634,717130.0],["1975-12-02",1.1671,1.1671,1.158,1.164,539851.0],["1975-12-03",1.1459,1.1459,1.1126,1.1126,1036633.0],["1975-12-04",1.1126,1.1217,1.0945,1.1126,746176.0],["1975-12-05",1.1126,1.1187,1.0945,1.1005,677067.0],["1975-12-08",1.1005,1.1217,1.0945,1.1187,445702.0],["1975-12-09",1.1187,1.1277,1.1005,1.1247,707114.0],["1975-12-10",1.1247,1.1368,1.1157,1.1368,470742.0],["1975-12-11",1.1368,1.1398,1.1247,1.1247,469740.0],["1975-12-12",1.1247,1.1277,1.1157,1.1247,428675.0],["1975-12-15",1.1247,1.1489,1.1247,1.1429,461727.0],["1975-12-16",1.1338,1.1338,1.1096,1.1338,1818866.0],["1975-12-17",1.1338,1.1338,1.1066,1.1066,1300048.0],["1975-12-18",1.1096,1.1277,1.1096,1.1187,616972.0],["1975-12-19",1.1187,1.1217,1.0975,1.1005,842327.0],["1975-12-22",1.1005,1.1126,1.1005,1.1066,579914.0],["1975-12-23",1.1066,1.1066,1.0915,1.1005,865363.0],["1975-12-24",1.1005,1.1036,1.0945,1.0975,164259.0],["1975-12-26",1.0975,1.1247,1.0945,1.1247,386609.0],["1975-12-29",1.1247,1.1368,1.1036,1.1066,528833.0],["1975-12-30",1.1066,1.1187,1.1005,1.1157,369582.0],["1975-12-31",1.1157,1.1247,1.1126,1.1157,595939.0],["1976-01-02",1.1157,1.1277,1.1126,1.1277,371585.0],["1976-01-05",1.1308,1.158,1.1308,1.155,855348.0],["1976-01-06",1.1671,1.1973,1.1671,1.1852,1846910.0],["1976-01-07",1.1852,1.2275,1.1852,1.2003,1321081.0],["1976-01-08",1.2003,1.2245,1.1943,1.2094,1473321.0],["1976-01-09",1.2094,1.2275,1.1973,1.2245,1038636.0],["1976-01-12",1.2245,1.2789,1.2154,1.2547,1923030.0],["1976-01-13",1.2547,1.2729,1.2336,1.2366,1596515.0],["1976-01-14",1.2366,1.2578,1.2305,1.2517,594937.0],["1976-01-15",1.2517,1.2638,1.2487,1.2517,1123771.0],["1976-01-16",1.2517,1.2578,1.2396,1.2457,839322.0],["1976-01-19",1.2457,1.2819,1.2426,1.2819,1268999.0],["1976-01-20",1.285,1.3061,1.285,1.3061,1529410.0],["1976-01-21",1.3031,1.3031,1.2759,1.294,1763779.0],["1976-01-22",1.294,1.294,1.2729,1.288,761199.0],["1976-01-23",1.288,1.3273,1.2789,1.3243,1199890.0],["1976-01-26",1.3243,1.3515,1.3001,1.3424,1605530.0],["1976-01-27",1.3424,1.3454,1.3243,1.3273,1464307.0],["1976-01-28",1.3273,1.3273,1.285,1.3031,1350127.0],["1976-01-29",1.3031,1.3606,1.3031,1.3575,1686657.0],["1976-01-30",1.3575,1.3726,1.3454,1.3545,1162832.0],["1976-02-02",1.3515,1.3515,1.3333,1.3485,743171.0],["1976-02-03",1.3485,1.3485,1.3031,1.3303,1384181.0],["1976-02-04",1.3303,1.3394,1.3031,1.3182,1159827.0],["1976-02-05",1.3182,1.3182,1.291,1.291,1066681.0],["1976-02-06",1.291,1.3212,1.2729,1.2789,1477328.0],["1976-02-09",1.2789,1.2819,1.2578,1.2638,1153818.0],["1976-02-10",1.2638,1.288,1.2578,1.2819,1748755.0],["1976-02-11",1.2819,1.3031,1.2638,1.2729,1229938.0],["1976-02-12",1.2729,1.3031,1.2578,1.2578,782232.0],["1976-02-13",1.2578,1.2759,1.2396,1.2487,785237.0],["1976-02-17",1.2487,1.2547,1.2305,1.2426,1165837.0],["1976-02-18",1.2426,1.2729,1.2396,1.2729,828305.0],["1976-02-19",1.2789,1.3031,1.2789,1.288,1045647.0],["1976-02-20",1.2971,1.3394,1.2971,1.3092,1540427.0],["1976-02-23",1.3092,1.3152,1.294,1.2971,1385182.0],["1976-02-24",1.3001,1.3122,1.3001,1.3031,1168842.0],["1976-02-25",1.3031,1.3092,1.294,1.3031,1283021.0],["1976-02-26",1.3031,1.3092,1.285,1.288,744172.0],["1976-02-27",1.288,1.2971,1.2698,1.291,650024.0],["1976-03-01",1.291,1.291,1.2578,1.2668,740166.0],["1976-03-02",1.2668,1.2819,1.2578,1.2608,690087.0],["1976-03-03",1.2705,1.2797,1.2644,1.2736,868368.0],["1976-03-04",1.2675,1.2675,1.2248,1.2248,914441.0],["1976-03-05",1.2309,1.2462,1.2309,1.2462,679070.0],["1976-03-08",1.2462,1.2858,1.2462,1.2766,757193.0],["1976-03-09",1.2766,1.2888,1.2705,1.2736,1666626.0],["1976-03-10",1.2736,1.2766,1.2522,1.2644,779228.0],["1976-03-11",1.2644,1.2736,1.2583,1.2644,1082706.0],["1976-03-12",1.2644,1.2705,1.234,1.2401,1964095.0],["1976-03-15",1.2401,1.2401,1.2126,1.2309,1898992.0],["1976-03-16",1.237,1.2553,1.237,1.2553,1049654.0],["1976-03-17",1.2553,1.2736,1.2492,1.2614,1750758.0],["1976-03-18",1.2614,1.2644,1.2522,1.2553,1238952.0],["1976-03-19",1.2553,1.2705,1.2492,1.2614,908431.0],["1976-03-22",1.2644,1.2797,1.2644,1.2675,757193.0],["1976-03-23",1.2675,1.2888,1.2583,1.2888,837319.0],["1976-03-24",1.2949,1.3223,1.2949,1.3193,1560459.0],["1976-03-25",1.3193,1.3193,1.2949,1.3071,1284023.0],["1976-03-26",1.3071,1.3132,1.2949,1.304,566893.0],["1976-03-29",1.304,1.3162,1.2766,1.2858,768210.0],["1976-03-30",1.2858,1.2919,1.2736,1.2797,705111.0],["1976-03-31",1.2797,1.301,1.2675,1.2797,739165.0],["1976-04-01",1.2797,1.2949,1.2675,1.2766,639007.0],["1976-04-02",1.2705,1.2705,1.2492,1.2705,507800.0],["1976-04-05",1.2705,1.2919,1.2644,1.2919,1095726.0],["1976-04-06",1.2919,1.2979,1.2705,1.2797,985553.0],["1976-04-07",1.2797,1.2858,1.2614,1.2675,1242958.0],["1976-04-08",1.2675,1.2766,1.2553,1.2736,915442.0],["1976-04-09",1.2736,1.2979,1.2675,1.2888,1007588.0],["1976-04-12",1.2888,1.301,1.2766,1.2888,762201.0],["1976-04-13",1.2888,1.2888,1.2675,1.2888,958510.0],["1976-04-14",1.2858,1.2858,1.2644,1.2675,700103.0],["1976-04-15",1.2675,1.2766,1.2553,1.2705,1011594.0],["1976-04-19",1.2705,1.2766,1.2644,1.2705,686081.0],["1976-04-20",1.2766,1.3132,1.2766,1.3101,1386184.0],["1976-04-21",1.3101,1.3345,1.304,1.3315,1882967.0],["1976-04-22",1.3315,1.365,1.3315,1.3376,1410222.0],["1976-04-23",1.3376,1.3406,1.3254,1.3406,805269.0],["1976-04-26",1.3345,1.3345,1.3101,1.3315,895411.0],["1976-04-27",1.3315,1.3376,1.3071,1.3132,804267.0],["1976-04-28",1.3132,1.3162,1.2979,1.3162,670056.0],["1976-04-29",1.3162,1.3284,1.3101,1.3101,931468.0],["1976-04-30",1.3101,1.3223,1.3071,1.3101,821294.0],["1976-05-03",1.3101,1.3162,1.2827,1.2919,572903.0],["1976-05-04",1.2919,1.2979,1.2736,1.2919,572903.0],["1976-05-05",1.2919,1.2919,1.2644,1.2644,552871.0],["1976-05-06",1.2644,1.2797,1.2614,1.2766,657035.0],["1976-05-07",1.2766,1.2827,1.2644,1.2736,618975.0],["1976-05-10",1.2766,1.2888,1.2766,1.2858,1061673.0],["1976-05-11",1.2858,1.2949,1.2766,1.2827,1552446.0],["1976-05-12",1.2797,1.2797,1.2614,1.2675,942485.0],["1976-05-13",1.2675,1.2705,1.2583,1.2583,670056.0],["1976-05-14",1.2583,1.2583,1.2431,1.2431,706113.0],["1976-05-17",1.2431,1.2431,1.2187,1.2248,818289.0],["1976-05-18",1.2248,1.237,1.2248,1.237,906428.0],["1976-05-19",1.237,1.2553,1.237,1.2401,909433.0],["1976-05-20",1.2431,1.2553,1.2431,1.2553,602950.0],["1976-05-21",1.2553,1.2614,1.2431,1.2522,667051.0],["1976-05-24",1.2462,1.2462,1.2279,1.2309,838321.0],["1976-05-25",1.2309,1.2309,1.2157,1.2309,735158.0],["1976-05-26",1.2309,1.2401,1.2187,1.2218,890403.0],["1976-05-27",1.2218,1.2279,1.2157,1.2248,801262.0],["1976-05-28",1.2248,1.2462,1.2187,1.2401,896412.0],["1976-06-01",1.2401,1.2462,1.234,1.2431,428675.0],["1976-06-02",1.2431,1.2736,1.2431,1.2675,574906.0],["1976-06-03",1.2705,1.2919,1.2705,1.2766,1183865.0],["1976-06-04",1.2766,1.2797,1.2583,1.2614,1012595.0],["1976-06-07",1.2614,1.2797,1.2583,1.2766,675064.0],["1976-06-08",1.2797,1.2919,1.2797,1.2797,928463.0],["1976-06-09",1.2797,1.2919,1.2766,1.2858,600947.0],["1976-06-10",1.2956,1.3079,1.2802,1.3017,1433258.0],["1976-06-11",1.3017,1.3171,1.2987,1.314,1359141.0],["1976-06-14",1.314,1.3601,1.3109,1.3508,1079701.0],["1976-06-15",1.3508,1.3508,1.3355,1.3447,1609536.0],["1976-06-16",1.3447,1.3631,1.3386,1.3508,2075270.0],["1976-06-17",1.3508,1.3754,1.3478,1.3723,1593511.0],["1976-06-18",1.3785,1.4,1.3785,1.3846,1796831.0],["1976-06-21",1.3846,1.4,1.3785,1.4,1271003.0],["1976-06-22",1.4,1.403,1.3877,1.3877,1126775.0],["1976-06-23",1.3877,1.3908,1.3754,1.3846,1074693.0],["1976-06-24",1.3846,1.4061,1.3846,1.4061,1316074.0],["1976-06-25",1.4061,1.4307,1.4061,1.4092,1360143.0],["1976-06-28",1.4092,1.4153,1.3877,1.3938,672059.0],["1976-06-29",1.3938,1.4153,1.3877,1.403,686081.0],["1976-06-30",1.403,1.4153,1.4,1.403,769212.0],["1976-07-01",1.403,1.4245,1.403,1.4061,904425.0],["1976-07-02",1.4061,1.4092,1.403,1.403,797256.0],["1976-07-06",1.403,1.4122,1.3938,1.403,802264.0],["1976-07-07",1.403,1.4123,1.4,1.4123,1126775.0],["1976-07-08",1.4123,1.4276,1.4123,1.4184,738163.0],["1976-07-09",1.4184,1.4337,1.4153,1.4307,1449283.0],["1976-07-12",1.4307,1.4368,1.4123,1.4368,700103.0],["1976-07-13",1.4368,1.4552,1.4276,1.4337,1160829.0],["1976-07-14",1.4337,1.443,1.4276,1.4399,572903.0],["1976-07-15",1.4399,1.443,1.4276,1.4307,724141.0],["1976-07-16",1.4307,1.4307,1.4184,1.4307,1300048.0],["1976-07-19",1.4276,1.4276,1.4153,1.4215,1151815.0],["1976-07-20",1.4215,1.4276,1.4184,1.4184,887398.0],["1976-07-21",1.4184,1.4215,1.4,1.4,729149.0],["1976-07-22",1.4,1.4092,1.3846,1.3877,1928038.0],["1976-07-23",1.3877,1.4061,1.3539,1.357,1243960.0],["1976-07-26",1.357,1.3754,1.357,1.3662,590931.0],["1976-07-27",1.3601,1.3601,1.3416,1.3478,871373.0],["1976-07-28",1.3416,1.3416,1.3232,1.3386,616972.0],["1976-07-29",1.3386,1.3539,1.314,1.3232,458723.0],["1976-07-30",1.3232,1.3386,1.3079,1.3386,821294.0],["1976-08-02",1.3386,1.3447,1.3324,1.3447,581917.0],["1976-08-03",1.3447,1.3631,1.3447,1.3508,658037.0],["1976-08-04",1.3508,1.3631,1.3447,1.3447,904425.0],["1976-08-05",1.3478,1.357,1.3478,1.3539,710119.0],["1976-08-06",1.3539,1.357,1.3447,1.3508,367579.0],["1976-08-09",1.3508,1.3601,1.3447,1.3539,578912.0],["1976-08-10",1.3539,1.3723,1.3478,1.3723,447705.0],["1976-08-11",1.3723,1.3815,1.3601,1.3601,911436.0],["1976-08-12",1.3601,1.3723,1.3601,1.3693,621980.0],["1976-08-13",1.3693,1.3815,1.3662,1.3723,845332.0],["1976-08-16",1.3723,1.3908,1.3693,1.3846,790245.0],["1976-08-17",1.3846,1.3846,1.3693,1.3785,575907.0],["1976-08-18",1.3785,1.3846,1.3601,1.3601,582918.0],["1976-08-19",1.357,1.357,1.3355,1.3416,730150.0],["1976-08-20",1.3416,1.3447,1.3355,1.3386,423668.0],["1976-08-23",1.3386,1.3478,1.3048,1.3478,572903.0],["1976-08-24",1.3478,1.357,1.3416,1.3416,607958.0],["1976-08-25",1.3416,1.3416,1.3263,1.3324,1393195.0],["1976-08-26",1.3294,1.3294,1.2894,1.3048,580915.0],["1976-08-27",1.3017,1.3017,1.2864,1.2894,382603.0],["1976-08-30",1.2894,1.3048,1.2802,1.3017,484764.0],["1976-08-31",1.3017,1.3201,1.2987,1.3017,638005.0],["1976-09-01",1.3017,1.314,1.2925,1.314,1065679.0],["1976-09-02",1.314,1.3201,1.3048,1.3109,793250.0],["1976-09-03",1.3079,1.3079,1.2894,1.2956,408644.0],["1976-09-07",1.2956,1.3079,1.2925,1.3017,650024.0],["1976-09-08",1.3017,1.3201,1.2864,1.314,877382.0],["1976-09-09",1.314,1.3232,1.3079,1.3171,740166.0],["1976-09-10",1.3171,1.3386,1.3171,1.3324,731152.0],["1976-09-13",1.3324,1.357,1.3294,1.3478,856349.0],["1976-09-14",1.3558,1.3558,1.3373,1.3496,494780.0],["1976-09-15",1.3496,1.3651,1.3373,1.3465,576909.0],["1976-09-16",1.3589,1.3744,1.3589,1.3682,968526.0],["1976-09-17",1.3682,1.3775,1.362,1.3713,778226.0],["1976-09-20",1.3713,1.3775,1.362,1.3651,648021.0],["1976-09-21",1.3651,1.3806,1.3558,1.3806,1696673.0],["1976-09-22",1.3806,1.4023,1.3806,1.3992,2207478.0],["1976-09-23",1.3992,1.4115,1.3868,1.4054,1920025.0],["1976-09-24",1.4023,1.4023,1.393,1.393,736160.0],["1976-09-27",1.393,1.3961,1.3868,1.3961,733155.0],["1976-09-28",1.393,1.393,1.3744,1.3868,773218.0],["1976-09-29",1.3837,1.3837,1.3589,1.3589,485765.0],["1976-09-30",1.3589,1.3651,1.3311,1.3403,877382.0],["1976-10-01",1.3403,1.3496,1.3187,1.3218,449709.0],["1976-10-04",1.2908,1.2908,1.263,1.2846,1714702.0],["1976-10-05",1.2846,1.328,1.2815,1.2877,3007739.0],["1976-10-06",1.2877,1.2908,1.2753,1.2877,2326666.0],["1976-10-07",1.2877,1.3094,1.2815,1.3001,2753338.0],["1976-10-08",1.3001,1.3187,1.2939,1.297,1449283.0],["1976-10-11",1.2908,1.2908,1.2753,1.2784,633999.0],["1976-10-12",1.2784,1.2846,1.2568,1.2661,1773795.0],["1976-10-13",1.2692,1.2815,1.2692,1.2784,1262990.0],["1976-10-14",1.2753,1.2753,1.2444,1.2444,977540.0],["1976-10-15",1.2444,1.263,1.2413,1.2506,1014599.0],["1976-10-18",1.2506,1.2692,1.2444,1.263,1286026.0],["1976-10-19",1.263,1.2908,1.2537,1.2815,1616547.0],["1976-10-20",1.2815,1.3032,1.2753,1.2877,942485.0],["1976-10-21",1.2877,1.2908,1.2784,1.2846,681073.0],["1976-10-22",1.2846,1.2939,1.2722,1.2939,1427249.0],["1976-10-25",1.2939,1.2939,1.2815,1.2877,883392.0],["1976-10-26",1.2908,1.3001,1.2908,1.2939,938479.0],["1976-10-27",1.2939,1.3063,1.2939,1.3063,959512.0],["1976-10-28",1.3063,1.3187,1.3063,1.3125,1329094.0],["1976-10-29",1.3125,1.3249,1.3032,1.3218,1065679.0],["1976-11-01",1.3218,1.3311,1.3187,1.3187,756191.0],["1976-11-03",1.3063,1.3063,1.2784,1.2908,966523.0],["1976-11-04",1.2908,1.3094,1.2692,1.3063,943487.0],["1976-11-05",1.3063,1.3063,1.2877,1.2908,1176854.0],["1976-11-08",1.2846,1.2846,1.2568,1.2568,465734.0],["1976-11-09",1.2568,1.2753,1.2568,1.2661,859354.0],["1976-11-10",1.2661,1.2722,1.2413,1.2568,1299047.0],["1976-11-11",1.2568,1.2661,1.2475,1.263,508802.0],["1976-11-12",1.263,1.263,1.2506,1.263,745174.0],["1976-11-15",1.263,1.263,1.2475,1.2599,630994.0],["1976-11-16",1.2599,1.2692,1.2506,1.2599,1544433.0],["1976-11-17",1.2599,1.2753,1.2599,1.2692,893408.0],["1976-11-18",1.2692,1.2815,1.263,1.2753,1019606.0],["1976-11-19",1.2753,1.2939,1.2692,1.2784,1197887.0],["1976-11-22",1.2784,1.2939,1.2753,1.2846,859354.0],["1976-11-23",1.2846,1.2846,1.2753,1.2753,851341.0],["1976-11-24",1.2753,1.2846,1.263,1.2692,682075.0],["1976-11-26",1.2692,1.2722,1.263,1.2722,1977115.0],["1976-11-29",1.2722,1.2753,1.263,1.263,986554.0],["1976-11-30",1.263,1.263,1.2506,1.2537,698100.0],["1976-12-01",1.2537,1.2692,1.2537,1.2692,1473321.0],["1976-12-02",1.2692,1.2753,1.2568,1.2599,1046649.0],["1976-12-03",1.2599,1.2661,1.2537,1.2599,1122769.0],["1976-12-06",1.2599,1.2692,1.2568,1.263,1105742.0],["1976-12-07",1.263,1.2722,1.2568,1.263,1422241.0],["1976-12-08",1.263,1.2722,1.2568,1.2692,1810853.0],["1976-12-09",1.2692,1.3032,1.2692,1.3032,2585073.0],["1976-12-10",1.3032,1.3218,1.2908,1.3187,1793826.0],["1976-12-13",1.3187,1.3218,1.3094,1.3156,1343116.0],["1976-12-14",1.3156,1.3311,1.3063,1.3311,2012170.0],["1976-12-15",1.3423,1.3454,1.3173,1.3204,1865940.0],["1976-12-16",1.3204,1.3361,1.308,1.3173,1817864.0],["1976-12-17",1.3173,1.3298,1.308,1.308,2703259.0],["1976-12-20",1.308,1.3236,1.3048,1.3204,2318653.0],["1976-12-21",1.3204,1.3204,1.3048,1.3142,2591082.0],["1976-12-22",1.3142,1.3298,1.3017,1.3236,3115909.0],["1976-12-23",1.3236,1.3267,1.3173,1.3236,2324663.0],["1976-12-27",1.3236,1.3392,1.3173,1.3392,1204898.0],["1976-12-28",1.3423,1.3798,1.3423,1.3704,3230089.0],["1976-12-29",1.3704,1.3798,1.3485,1.3642,1757769.0],["1976-12-30",1.3642,1.3829,1.3579,1.3829,1090718.0],["1976-12-31",1.3829,1.3922,1.3798,1.3891,1150813.0],["1977-01-03",1.3735,1.3954,1.3735,1.3829,940482.0],["1977-01-04",1.3829,1.386,1.3423,1.3454,1000576.0],["1977-01-05",1.3454,1.3548,1.3267,1.3298,1113755.0],["1977-01-06",1.3298,1.3485,1.3111,1.3111,2105317.0],["1977-01-07",1.3173,1.3485,1.3173,1.3329,1864938.0],["1977-01-10",1.3361,1.3548,1.3361,1.3485,2122344.0],["1977-01-11",1.3485,1.3548,1.3361,1.3361,1337107.0],["1977-01-12",1.3361,1.3423,1.3236,1.3329,1086712.0],["1977-01-13",1.3329,1.3548,1.3298,1.3485,1438266.0],["1977-01-14",1.3485,1.361,1.3392,1.3579,1006586.0],["1977-01-17",1.3579,1.3579,1.3392,1.3548,875379.0],["1977-01-18",1.3548,1.3579,1.3423,1.3485,928463.0],["1977-01-19",1.3485,1.3673,1.3361,1.3361,997572.0],["1977-01-20",1.3361,1.3485,1.3236,1.3361,927461.0],["1977-01-21",1.3361,1.3361,1.3236,1.3361,1251973.0],["1977-01-24",1.3361,1.3392,1.3111,1.3142,1226933.0],["1977-01-25",1.3142,1.3204,1.308,1.3173,1506373.0],["1977-01-26",1.3173,1.3361,1.3111,1.3236,968526.0],["1977-01-27",1.3236,1.3423,1.308,1.3173,904425.0],["1977-01-28",1.3173,1.3298,1.3111,1.3173,1073692.0],["1977-01-31",1.3173,1.3236,1.3048,1.3204,1533416.0],["1977-02-01",1.3204,1.3298,1.3142,1.3173,1276010.0],["1977-02-02",1.3173,1.3267,1.308,1.3111,1015600.0],["1977-02-03",1.3111,1.3329,1.2986,1.2986,1213913.0],["1977-02-04",1.2986,1.3048,1.2767,1.2799,1395198.0],["1977-02-07",1.2799,1.283,1.2674,1.2705,1094725.0],["1977-02-08",1.2705,1.2767,1.2674,1.2736,1080703.0],["1977-02-09",1.2736,1.2767,1.258,1.2674,1465309.0],["1977-02-10",1.2674,1.283,1.2611,1.2705,1291034.0],["1977-02-11",1.2705,1.2767,1.258,1.2674,1316074.0],["1977-02-14",1.2674,1.2799,1.2611,1.2767,1071688.0],["1977-02-15",1.2767,1.283,1.2643,1.2674,887398.0],["1977-02-16",1.2674,1.283,1.258,1.2799,1572478.0],["1977-02-17",1.2799,1.2799,1.2549,1.2643,1164835.0],["1977-02-18",1.2643,1.2736,1.2518,1.2674,1024614.0],["1977-02-22",1.2674,1.283,1.2643,1.2705,765206.0],["1977-02-23",1.2705,1.2736,1.2611,1.2643,957509.0],["1977-02-24",1.2611,1.2611,1.2424,1.2455,1200892.0],["1977-02-25",1.2455,1.2643,1.2424,1.2518,850340.0],["1977-02-28",1.2518,1.2643,1.2518,1.2611,694094.0],["1977-03-01",1.2643,1.2736,1.2643,1.2674,974535.0],["1977-03-02",1.2674,1.2705,1.2487,1.258,968526.0],["1977-03-03",1.2694,1.2851,1.2662,1.282,832311.0],["1977-03-04",1.282,1.2914,1.2788,1.282,1357138.0],["1977-03-07",1.282,1.2851,1.2757,1.282,1017603.0],["1977-03-08",1.282,1.2914,1.2757,1.282,997572.0],["1977-03-09",1.282,1.2851,1.2725,1.2788,1009591.0],["1977-03-10",1.2788,1.2914,1.2757,1.2883,710119.0],["1977-03-11",1.2883,1.2946,1.282,1.2946,746176.0],["1977-03-14",1.2946,1.2977,1.2851,1.2946,1020608.0],["1977-03-15",1.2946,1.3103,1.2946,1.3103,1664623.0],["1977-03-16",1.3103,1.3135,1.2914,1.2977,1075695.0],["1977-03-17",1.2977,1.3229,1.2788,1.2914,649023.0],["1977-03-18",1.2914,1.3072,1.2851,1.2851,961515.0],["1977-03-21",1.2851,1.2914,1.2757,1.2788,1012595.0],["1977-03-22",1.2788,1.2914,1.2757,1.2851,959512.0],["1977-03-23",1.2851,1.2946,1.2788,1.282,864362.0],["1977-03-24",1.282,1.282,1.2631,1.2662,825300.0],["1977-03-25",1.2662,1.2694,1.2599,1.2599,910434.0],["1977-03-28",1.2599,1.2599,1.2473,1.2568,1115758.0],["1977-03-29",1.2568,1.2694,1.2568,1.2631,1166838.0],["1977-03-30",1.2631,1.2662,1.241,1.2505,1084709.0],["1977-03-31",1.2505,1.2536,1.2347,1.2379,1028621.0],["1977-04-01",1.2379,1.2568,1.2347,1.2473,1069685.0],["1977-04-04",1.2442,1.2442,1.2064,1.2253,1580490.0],["1977-04-05",1.2253,1.2379,1.2221,1.2316,797256.0],["1977-04-06",1.2316,1.2442,1.2316,1.241,1410222.0],["1977-04-07",1.241,1.2536,1.2379,1.241,850340.0],["1977-04-11",1.241,1.2568,1.241,1.2442,1017603.0],["1977-04-12",1.2757,1.2883,1.2757,1.2851,2422817.0],["1977-04-13",1.2851,1.3009,1.282,1.3009,1784812.0],["1977-04-14",1.3324,1.345,1.3324,1.3355,2549016.0],["1977-04-15",1.3355,1.3544,1.3324,1.3544,1405214.0],["1977-04-18",1.3512,1.3512,1.3387,1.3481,1071688.0],["1977-04-19",1.3481,1.3512,1.3355,1.3418,1238952.0],["1977-04-20",1.3418,1.3575,1.3418,1.3575,1388187.0],["1977-04-21",1.3575,1.3701,1.3544,1.3607,1879962.0],["1977-04-22",1.3544,1.3544,1.3418,1.3449,1027619.0],["1977-04-25",1.3418,1.3418,1.2914,1.2977,3759924.0],["1977-04-26",1.2977,1.3135,1.2851,1.2914,2364726.0],["1977-04-27",1.2914,1.3135,1.2599,1.3103,3230089.0],["1977-04-28",1.3103,1.3324,1.3103,1.3292,2793401.0],["1977-04-29",1.3418,1.3575,1.3418,1.3575,1787817.0],["1977-05-02",1.3575,1.3638,1.3544,1.3638,1209906.0],["1977-05-03",1.3638,1.3638,1.3575,1.3607,864362.0],["1977-05-04",1.3638,1.389,1.3638,1.3859,2356713.0],["1977-05-05",1.3859,1.4016,1.3796,1.3953,1908006.0],["1977-05-06",1.3922,1.3922,1.3764,1.3859,1471318.0],["1977-05-09",1.3859,1.389,1.3764,1.389,1169843.0],["1977-05-10",1.389,1.3953,1.367,1.3796,1259985.0],["1977-05-11",1.3796,1.3859,1.3638,1.3638,1032627.0],["1977-05-12",1.3638,1.3733,1.3513,1.367,1910009.0],["1977-05-13",1.367,1.3701,1.3166,1.3701,821294.0],["1977-05-16",1.3701,1.3859,1.3701,1.3827,813281.0],["1977-05-17",1.3827,1.3859,1.3638,1.3733,823297.0],["1977-05-18",1.3827,1.3985,1.3827,1.389,1385182.0],["1977-05-19",1.389,1.3953,1.3796,1.3922,1142801.0],["1977-05-20",1.3922,1.3922,1.3764,1.3859,1031625.0],["1977-05-23",1.3859,1.3859,1.367,1.3701,630994.0],["1977-05-24",1.3701,1.3764,1.3544,1.3764,933471.0],["1977-05-25",1.3764,1.3859,1.3607,1.3607,742169.0],["1977-05-26",1.3607,1.3733,1.3607,1.367,998573.0],["1977-05-27",1.367,1.3764,1.3575,1.3733,645016.0],["1977-05-31",1.3733,1.3764,1.3638,1.367,896412.0],["1977-06-01",1.367,1.3827,1.3638,1.3764,1663621.0],["1977-06-02",1.3904,1.3936,1.3745,1.3809,1554449.0],["1977-06-03",1.3809,1.4064,1.3777,1.4064,1428250.0],["1977-06-06",1.4064,1.4095,1.3904,1.3904,906428.0],["1977-06-07",1.3904,1.4032,1.3841,1.4032,1068684.0],["1977-06-08",1.4032,1.4318,1.4032,1.4223,1675640.0],["1977-06-09",1.4223,1.4286,1.4159,1.4254,846333.0],["1977-06-10",1.4254,1.4445,1.4159,1.4318,1608534.0],["1977-06-13",1.4318,1.4509,1.4318,1.4509,1113755.0],["1977-06-14",1.4509,1.4573,1.4414,1.4541,2563038.0],["1977-06-15",1.4541,1.4541,1.4414,1.4414,1590506.0],["1977-06-16",1.4414,1.4509,1.435,1.4445,871373.0],["1977-06-17",1.4445,1.4477,1.4318,1.435,656034.0],["1977-06-20",1.435,1.4414,1.4318,1.435,775221.0],["1977-06-21",1.435,1.4477,1.4286,1.4286,1173849.0],["1977-06-22",1.4286,1.4286,1.4127,1.4159,976539.0],["1977-06-23",1.4159,1.4286,1.4095,1.4254,1336105.0],["1977-06-24",1.4286,1.4414,1.4286,1.4318,1001578.0],["1977-06-27",1.4318,1.4382,1.4223,1.4318,543857.0],["1977-06-28",1.4254,1.4414,1.4254,1.4318,964520.0],["1977-06-29",1.4318,1.435,1.4254,1.435,600947.0],["1977-06-30",1.435,1.4445,1.4318,1.4382,827303.0],["1977-07-01",1.4382,1.4382,1.4223,1.4286,1116760.0],["1977-07-05",1.4286,1.4318,1.4191,1.4223,451712.0],["1977-07-06",1.4223,1.4286,1.4191,1.4223,748179.0],["1977-07-07",1.4223,1.4254,1.4127,1.4223,1520395.0],["1977-07-08",1.4223,1.4254,1.4127,1.4191,1257982.0],["1977-07-11",1.4191,1.4191,1.3936,1.3968,914441.0],["1977-07-12",1.3968,1.4032,1.3841,1.3968,1923030.0],["1977-07-13",1.3968,1.4,1.3904,1.4,1010592.0],["1977-07-15",1.4,1.4127,1.3968,1.4032,3735886.0],["1977-07-18",1.4032,1.4095,1.3968,1.4,1520395.0],["1977-07-19",1.4,1.4159,1.4,1.4159,983550.0],["1977-07-20",1.4159,1.4191,1.4064,1.4095,807272.0],["1977-07-21",1.4095,1.4127,1.4032,1.4127,653029.0],["1977-07-22",1.4127,1.4191,1.4032,1.4032,800261.0],["1977-07-25",1.4032,1.4064,1.3904,1.3968,995569.0],["1977-07-26",1.3968,1.4032,1.3904,1.4032,1258984.0],["1977-07-27",1.4032,1.4032,1.3841,1.3936,651026.0],["1977-07-28",1.3936,1.3936,1.3777,1.3904,1255979.0],["1977-07-29",1.3873,1.3873,1.3745,1.3841,806270.0],["1977-08-01",1.3841,1.4,1.3809,1.3873,1605530.0],["1977-08-02",1.3873,1.3873,1.3714,1.3714,1129780.0],["1977-08-03",1.3714,1.3809,1.3618,1.3809,820292.0],["1977-08-04",1.3809,1.3904,1.3777,1.3904,672059.0],["1977-08-05",1.3904,1.3904,1.3809,1.3873,677067.0],["1977-08-08",1.3873,1.3873,1.3745,1.3777,548865.0],["1977-08-09",1.3777,1.3841,1.3714,1.3745,727146.0],["1977-08-10",1.3745,1.3968,1.365,1.3968,623983.0],["1977-08-11",1.3968,1.4,1.3777,1.3809,889401.0],["1977-08-12",1.3809,1.3936,1.3777,1.3841,1342115.0],["1977-08-15",1.3841,1.4095,1.3777,1.4064,2326666.0],["1977-08-16",1.4064,1.4064,1.3841,1.3873,905427.0],["1977-08-17",1.3873,1.3936,1.3841,1.3936,875379.0],["1977-08-18",1.3936,1.4095,1.3841,1.3936,796255.0],["1977-08-19",1.3936,1.4064,1.3841,1.3936,902422.0],["1977-08-22",1.3936,1.3968,1.3841,1.3968,680071.0],["1977-08-23",1.3968,1.3968,1.3809,1.3841,680071.0],["1977-08-24",1.3841,1.3841,1.3714,1.3745,572903.0],["1977-08-25",1.3523,1.3523,1.3236,1.3236,1498361.0],["1977-08-26",1.3236,1.3586,1.3141,1.3554,1350127.0],["1977-08-29",1.3554,1.3682,1.3491,1.3618,647019.0],["1977-08-30",1.3618,1.3682,1.3491,1.3491,1181862.0],["1977-08-31",1.3491,1.3586,1.3491,1.3586,893408.0],["1977-09-01",1.3586,1.365,1.3523,1.3618,652027.0],["1977-09-02",1.3618,1.3714,1.3586,1.3682,619977.0],["1977-09-06",1.3745,1.3904,1.3745,1.3904,1404212.0],["1977-09-07",1.3904,1.4032,1.3904,1.4,1195884.0],["1977-09-08",1.4,1.4032,1.3841,1.3841,605955.0],["1977-09-09",1.3841,1.3841,1.3714,1.3809,641010.0],["1977-09-12",1.3777,1.3777,1.3554,1.3618,995569.0],["1977-09-13",1.3618,1.365,1.3491,1.3554,552871.0],["1977-09-14",1.3554,1.3682,1.3491,1.3618,533841.0],["1977-09-15",1.3618,1.3714,1.3618,1.3682,1033629.0],["1977-09-16",1.3682,1.3745,1.3554,1.3618,946491.0],["1977-09-19",1.3618,1.3682,1.3523,1.3586,835316.0],["1977-09-20",1.3599,1.3599,1.3535,1.3567,705111.0],["1977-09-21",1.3567,1.3696,1.3406,1.3438,1095726.0],["1977-09-22",1.3438,1.3471,1.3374,1.3406,822296.0],["1977-09-23",1.3406,1.3503,1.3374,1.3471,683076.0],["1977-09-26",1.3471,1.3503,1.3374,1.3471,736160.0],["1977-09-27",1.3406,1.3406,1.3117,1.3117,1123771.0],["1977-09-28",1.3117,1.3149,1.2956,1.3085,1227935.0],["1977-09-29",1.3085,1.3085,1.2988,1.302,1475324.0],["1977-09-30",1.302,1.3213,1.302,1.3181,1198889.0],["1977-10-03",1.3213,1.3342,1.3213,1.3342,560884.0],["1977-10-04",1.3342,1.3342,1.3117,1.3117,1140797.0],["1977-10-05",1.3117,1.3149,1.302,1.302,886397.0],["1977-10-06",1.302,1.3181,1.302,1.3053,1001578.0],["1977-10-07",1.3053,1.3149,1.3053,1.3117,375592.0],["1977-10-10",1.3085,1.3085,1.2988,1.3053,216341.0],["1977-10-11",1.3053,1.3085,1.2667,1.2699,1781807.0],["1977-10-12",1.2699,1.286,1.2603,1.286,1509378.0],["1977-10-13",1.286,1.2956,1.2763,1.2795,1265995.0],["1977-10-14",1.2795,1.2988,1.2763,1.2924,1646594.0],["1977-10-17",1.2924,1.3053,1.2795,1.302,974535.0],["1977-10-18",1.3085,1.3181,1.3085,1.3085,792248.0],["1977-10-19",1.3085,1.3085,1.2924,1.2988,1272004.0],["1977-10-20",1.2988,1.302,1.2924,1.2924,860356.0],["1977-10-21",1.2924,1.2988,1.2892,1.2956,1420238.0],["1977-10-24",1.2956,1.2956,1.2731,1.2763,984551.0],["1977-10-25",1.2763,1.2828,1.2699,1.2795,1347122.0],["1977-10-26",1.2795,1.2828,1.2635,1.2795,1339110.0],["1977-10-27",1.2828,1.3213,1.2828,1.3085,986554.0],["1977-10-28",1.3085,1.3085,1.2892,1.2892,771215.0],["1977-10-31",1.2892,1.2956,1.286,1.2892,531838.0],["1977-11-01",1.2828,1.2828,1.257,1.2603,1147808.0],["1977-11-02",1.2603,1.2763,1.2603,1.2603,755190.0],["1977-11-03",1.2603,1.2731,1.2603,1.2731,699101.0],["1977-11-04",1.2763,1.2924,1.2763,1.286,904425.0],["1977-11-07",1.2924,1.3149,1.2924,1.3149,740166.0],["1977-11-08",1.3149,1.3213,1.302,1.3053,674062.0],["1977-11-09",1.3053,1.3117,1.2892,1.3085,775221.0],["1977-11-10",1.3085,1.3342,1.3085,1.3278,1014599.0],["1977-11-11",1.3406,1.3567,1.3406,1.3471,1057666.0],["1977-11-14",1.3471,1.3535,1.331,1.3438,877382.0],["1977-11-15",1.3438,1.3503,1.3342,1.3438,1075695.0],["1977-11-16",1.3438,1.3471,1.3278,1.3342,775221.0],["1977-11-17",1.331,1.331,1.3181,1.3181,891404.0],["1977-11-18",1.3181,1.3278,1.3181,1.3213,727146.0],["1977-11-21",1.3213,1.3278,1.3149,1.3278,780229.0],["1977-11-22",1.3278,1.3471,1.3181,1.3406,1000576.0],["1977-11-23",1.3406,1.3471,1.3246,1.3342,831310.0],["1977-11-25",1.3342,1.3406,1.3181,1.3246,606956.0],["1977-11-28",1.3213,1.3213,1.2988,1.3053,979543.0],["1977-11-29",1.3053,1.3085,1.2828,1.2924,994567.0],["1977-11-30",1.3035,1.3035,1.2872,1.3035,1894986.0],["1977-12-01",1.3035,1.3132,1.297,1.3067,1286026.0],["1977-12-02",1.3067,1.31,1.2905,1.2905,1423242.0],["1977-12-05",1.2905,1.2937,1.2807,1.284,1121767.0],["1977-12-06",1.284,1.284,1.2612,1.2612,2214489.0],["1977-12-07",1.2612,1.2709,1.2579,1.2579,1644591.0],["1977-12-08",1.2579,1.2774,1.2547,1.2547,2096303.0],["1977-12-09",1.2547,1.2709,1.2547,1.2579,1123771.0],["1977-12-12",1.2579,1.2709,1.2547,1.2547,888400.0],["1977-12-13",1.2547,1.2644,1.2482,1.2644,885395.0],["1977-12-14",1.2644,1.2709,1.2579,1.2677,762201.0],["1977-12-15",1.2677,1.2807,1.2612,1.2677,1140797.0],["1977-12-16",1.2677,1.2677,1.2482,1.2547,929464.0],["1977-12-19",1.2547,1.2579,1.2352,1.2449,2030199.0],["1977-12-20",1.2449,1.2449,1.2319,1.2417,1296042.0],["1977-12-21",1.2417,1.2742,1.2417,1.2644,2183440.0],["1977-12-22",1.2742,1.2937,1.2742,1.2872,1755766.0],["1977-12-23",1.2905,1.3035,1.2905,1.3002,1248968.0],["1977-12-27",1.3002,1.3035,1.2905,1.297,1146807.0],["1977-12-28",1.297,1.297,1.2872,1.2905,1596515.0],["1977-12-29",1.2905,1.3035,1.2872,1.2937,1512383.0],["1977-12-30",1.2937,1.3002,1.2807,1.297,1006586.0],["1978-01-03",1.3048,1.3048,1.2818,1.2818,1056665.0],["1978-01-04",1.2818,1.2851,1.2621,1.2785,1837896.0],["1978-01-05",1.2785,1.2983,1.2753,1.2785,1508377.0],["1978-01-06",1.2687,1.2687,1.2588,1.2588,3312219.0],["1978-01-09",1.249,1.249,1.2292,1.2424,2229513.0],["1978-01-10",1.2424,1.2523,1.2358,1.2391,1360143.0],["1978-01-11",1.2391,1.249,1.2128,1.2161,1265995.0],["1978-01-12",1.2161,1.2292,1.2128,1.2194,1640585.0],["1978-01-13",1.2194,1.2325,1.2194,1.2227,698100.0],["1978-01-16",1.2227,1.226,1.2161,1.2194,1076696.0],["1978-01-17",1.2194,1.226,1.2128,1.2194,2404789.0],["1978-01-18",1.2194,1.226,1.2128,1.226,1143802.0],["1978-01-19",1.226,1.2292,1.2161,1.2194,1174851.0],["1978-01-20",1.2194,1.2194,1.2062,1.2062,485765.0],["1978-01-23",1.2062,1.2062,1.1931,1.1931,1414228.0],["1978-01-24",1.1931,1.2227,1.1865,1.1898,926460.0],["1978-01-25",1.1898,1.203,1.1898,1.1964,1223928.0],["1978-01-26",1.1964,1.203,1.1832,1.1865,1741744.0],["1978-01-27",1.1865,1.1964,1.1832,1.1898,1052659.0],["1978-01-30",1.1931,1.2062,1.1931,1.2062,1024614.0],["1978-01-31",1.2062,1.2128,1.1931,1.203,1070687.0],["1978-02-01",1.203,1.2227,1.1997,1.2194,1131783.0],["1978-02-02",1.2227,1.2424,1.2227,1.2292,796255.0],["1978-02-03",1.2292,1.2325,1.2095,1.2325,582918.0],["1978-02-06",1.2325,1.2358,1.226,1.2292,495781.0],["1978-02-07",1.2292,1.2424,1.2292,1.2424,672059.0],["1978-02-08",1.2457,1.2621,1.2457,1.2555,1178857.0],["1978-02-09",1.2555,1.2555,1.2457,1.249,1385182.0],["1978-02-10",1.249,1.2555,1.2391,1.249,590931.0],["1978-02-13",1.2457,1.2457,1.2358,1.2424,1130782.0],["1978-02-14",1.2424,1.2424,1.2095,1.2128,1901997.0],["1978-02-15",1.2128,1.2161,1.1964,1.2062,1726721.0],["1978-02-16",1.1997,1.1997,1.1865,1.1898,1339110.0],["1978-02-17",1.1898,1.1997,1.1832,1.1832,958510.0],["1978-02-21",1.1832,1.1865,1.1734,1.1767,1436263.0],["1978-02-22",1.1767,1.1832,1.1701,1.1701,1337107.0],["1978-02-23",1.1701,1.1767,1.1635,1.1767,1233944.0],["1978-02-24",1.1767,1.203,1.1767,1.1931,1657612.0],["1978-02-27",1.1931,1.203,1.1799,1.1832,1033629.0],["1978-02-28",1.1799,1.1799,1.1734,1.1767,701105.0],["1978-03-01",1.1734,1.1734,1.1471,1.1701,733155.0],["1978-03-02",1.1701,1.1799,1.1602,1.1734,1629567.0],["1978-03-03",1.1734,1.1832,1.1668,1.1767,796255.0],["1978-03-06",1.1767,1.1832,1.1734,1.1832,1308061.0],["1978-03-07",1.1832,1.1898,1.1767,1.1865,941483.0],["1978-03-08",1.1865,1.1964,1.1832,1.1931,838321.0],["1978-03-09",1.1931,1.2062,1.1898,1.1997,1050655.0],["1978-03-10",1.2062,1.226,1.2062,1.2227,1350127.0],["1978-03-13",1.226,1.2391,1.226,1.2292,1353132.0],["1978-03-14",1.2292,1.2391,1.2227,1.2358,1289031.0],["1978-03-15",1.2358,1.2391,1.2227,1.2292,863360.0],["1978-03-16",1.2292,1.2292,1.2161,1.2292,431680.0],["1978-03-17",1.2325,1.2457,1.2325,1.2391,1070687.0],["1978-03-20",1.2457,1.2588,1.2457,1.2555,1339110.0],["1978-03-21",1.2555,1.2555,1.2358,1.2358,1135789.0],["1978-03-22",1.2358,1.2424,1.2292,1.2325,1057666.0],["1978-03-23",1.2325,1.2358,1.2194,1.2227,1093723.0],["1978-03-27",1.2227,1.2391,1.2227,1.2292,643013.0],["1978-03-28",1.2292,1.2424,1.2292,1.2424,507800.0],["1978-03-29",1.2424,1.2457,1.2358,1.2424,485765.0],["1978-03-30",1.2424,1.2457,1.2358,1.2424,839322.0],["1978-03-31",1.2358,1.2358,1.2194,1.226,1342115.0],["1978-04-03",1.226,1.2292,1.2062,1.2128,667051.0],["1978-04-04",1.2128,1.2194,1.2062,1.2194,913439.0],["1978-04-05",1.2194,1.2325,1.2128,1.2325,692090.0],["1978-04-06",1.2325,1.2358,1.2194,1.2227,748179.0],["1978-04-07",1.2292,1.2391,1.2292,1.2325,1425246.0],["1978-04-10",1.2325,1.2424,1.2325,1.2358,977540.0],["1978-04-11",1.2358,1.2391,1.226,1.2325,1211909.0],["1978-04-12",1.2325,1.2325,1.226,1.2292,1022611.0],["1978-04-13",1.2292,1.2358,1.2227,1.2325,963518.0],["1978-04-14",1.2457,1.2687,1.2457,1.2687,3731880.0],["1978-04-17",1.3048,1.3344,1.3048,1.3081,5124073.0],["1978-04-18",1.3081,1.318,1.2983,1.3016,1825877.0],["1978-04-19",1.3016,1.318,1.2851,1.3048,1224930.0],["1978-04-20",1.3213,1.3377,1.3213,1.3246,2045222.0],["1978-04-21",1.3246,1.3278,1.3147,1.3147,2607108.0],["1978-04-24",1.3147,1.3739,1.3081,1.3706,1675640.0],["1978-04-25",1.3739,1.4067,1.3739,1.3739,4579215.0],["1978-04-26",1.3739,1.3936,1.364,1.3804,3164987.0],["1978-04-27",1.3771,1.3771,1.3574,1.364,1474323.0],["1978-04-28",1.364,1.3739,1.3476,1.3739,1889978.0],["1978-05-01",1.3739,1.4002,1.3673,1.3936,1362146.0],["1978-05-02",1.3903,1.3903,1.3706,1.3771,1543432.0],["1978-05-03",1.3771,1.3837,1.341,1.3509,1845908.0],["1978-05-04",1.3443,1.3443,1.3114,1.3311,2247541.0],["1978-05-05",1.3311,1.3476,1.3311,1.3311,2267573.0],["1978-05-08",1.3311,1.3443,1.3278,1.3344,1093723.0],["1978-05-09",1.3344,1.3476,1.3344,1.3443,1214914.0],["1978-05-10",1.3443,1.3541,1.3443,1.3509,1491350.0],["1978-05-11",1.3541,1.3739,1.3541,1.3739,1182864.0],["1978-05-12",1.3771,1.4034,1.3771,1.3969,2146382.0],["1978-05-15",1.3969,1.4166,1.3804,1.4133,910434.0],["1978-05-16",1.4133,1.433,1.41,1.4133,2096303.0],["1978-05-17",1.4133,1.4297,1.4067,1.4232,1751760.0],["1978-05-18",1.4232,1.4396,1.3969,1.3969,1410222.0],["1978-05-19",1.3969,1.4067,1.387,1.3936,973534.0],["1978-05-22",1.3936,1.4199,1.387,1.4199,751184.0],["1978-05-23",1.4166,1.4166,1.4034,1.41,790245.0],["1978-05-24",1.4002,1.4002,1.3706,1.387,1270001.0],["1978-05-25",1.387,1.3969,1.3771,1.387,836318.0],["1978-05-26",1.387,1.3969,1.3673,1.3771,2403787.0],["1978-05-30",1.3706,1.3706,1.364,1.3673,729149.0],["1978-05-31",1.3673,1.4034,1.3673,1.3903,2457872.0],["1978-06-01",1.4076,1.4143,1.3876,1.4076,1051657.0],["1978-06-02",1.4076,1.4143,1.4009,1.4009,876381.0],["1978-06-05",1.4043,1.4375,1.4043,1.4342,1348124.0],["1978-06-06",1.4409,1.4608,1.4409,1.4442,1997147.0],["1978-06-07",1.4442,1.4475,1.4209,1.4276,1434260.0],["1978-06-08",1.4276,1.4309,1.4176,1.4242,1016602.0],["1978-06-09",1.4209,1.4209,1.3843,1.3876,813281.0],["1978-06-12",1.3876,1.4176,1.3777,1.3976,1152816.0],["1978-06-13",1.3976,1.4143,1.3876,1.4109,1662620.0],["1978-06-14",1.4109,1.4276,1.4009,1.4076,1067682.0],["1978-06-15",1.4076,1.4076,1.3843,1.3843,1021610.0],["1978-06-16",1.3843,1.3843,1.3577,1.361,988558.0],["1978-06-19",1.361,1.3743,1.351,1.3743,873376.0],["1978-06-20",1.3743,1.3743,1.3477,1.3477,1041641.0],["1978-06-21",1.3444,1.3444,1.3277,1.3377,1107745.0],["1978-06-22",1.3377,1.3444,1.3311,1.3444,800261.0],["1978-06-23",1.3444,1.351,1.3344,1.3344,730150.0],["1978-06-26",1.3344,1.341,1.3211,1.3244,880387.0],["1978-06-27",1.3244,1.3377,1.3111,1.3311,1490348.0],["1978-06-28",1.3311,1.3344,1.3178,1.3244,756191.0],["1978-06-29",1.3344,1.3444,1.3344,1.3444,1576484.0],["1978-06-30",1.3444,1.3444,1.3311,1.3444,991562.0],["1978-07-03",1.341,1.341,1.3344,1.341,934472.0],["1978-07-05",1.341,1.341,1.3311,1.3311,857351.0],["1978-07-06",1.3311,1.341,1.3277,1.3377,1226933.0],["1978-07-07",1.3377,1.3477,1.3344,1.3477,1902998.0],["1978-07-10",1.3477,1.3777,1.341,1.371,938479.0],["1978-07-11",1.3743,1.3943,1.3743,1.3843,1356137.0],["1978-07-12",1.3843,1.3876,1.381,1.3843,870371.0],["1978-07-13",1.3843,1.391,1.3777,1.3876,1207903.0],["1978-07-14",1.3876,1.4242,1.3843,1.4242,3207053.0],["1978-07-17",1.4242,1.4409,1.3976,1.3976,1141799.0],["1978-07-18",1.3976,1.4109,1.3843,1.3843,652027.0],["1978-07-19",1.3843,1.4209,1.3843,1.4176,970529.0],["1978-07-20",1.4176,1.4242,1.4009,1.4109,1102737.0],["1978-07-21",1.4109,1.4109,1.3876,1.3943,1276010.0],["1978-07-24",1.3943,1.3976,1.371,1.3943,794251.0],["1978-07-25",1.3943,1.4242,1.391,1.4242,1087714.0],["1978-07-26",1.4242,1.4509,1.4242,1.4309,1328092.0],["1978-07-27",1.4309,1.4375,1.4242,1.4242,892406.0],["1978-07-28",1.4242,1.4309,1.4209,1.4242,763202.0],["1978-07-31",1.4242,1.4342,1.4242,1.4276,882390.0],["1978-08-01",1.4276,1.4475,1.4209,1.4276,1536421.0],["1978-08-02",1.4276,1.4608,1.4176,1.4509,1696673.0],["1978-08-03",1.4642,1.5074,1.4642,1.4742,3853071.0],["1978-08-04",1.4742,1.4808,1.4675,1.4775,1781807.0],["1978-08-07",1.4775,1.4908,1.4675,1.4775,1623558.0],["1978-08-08",1.4775,1.4841,1.4675,1.4841,1154819.0],["1978-08-09",1.4875,1.5141,1.4875,1.4974,2613117.0],["1978-08-10",1.4974,1.5074,1.4808,1.4841,1267998.0],["1978-08-11",1.4841,1.4974,1.4808,1.4941,892406.0],["1978-08-14",1.4941,1.5108,1.4875,1.4908,856349.0],["1978-08-15",1.4875,1.4875,1.4642,1.4841,618975.0],["1978-08-16",1.4841,1.5008,1.4808,1.4974,1019606.0],["1978-08-17",1.5074,1.5341,1.5074,1.5141,2251547.0],["1978-08-18",1.5141,1.5274,1.4974,1.5041,1322083.0],["1978-08-21",1.5008,1.5008,1.4742,1.4808,1241957.0],["1978-08-22",1.4808,1.4875,1.4575,1.4841,988558.0],["1978-08-23",1.4841,1.5074,1.4808,1.4974,1591507.0],["1978-08-24",1.4974,1.5141,1.4908,1.5008,988558.0],["1978-08-25",1.5008,1.5041,1.4908,1.5008,1003581.0],["1978-08-28",1.4974,1.4974,1.4742,1.4908,855348.0],["1978-08-29",1.4742,1.4742,1.4575,1.4675,873376.0],["1978-08-30",1.4575,1.4575,1.4442,1.4509,3000728.0],["1978-08-31",1.4509,1.4542,1.4409,1.4442,853344.0],["1978-09-01",1.4442,1.4475,1.4375,1.4375,1008589.0],["1978-09-05",1.4375,1.4442,1.4276,1.4342,2203472.0],["1978-09-06",1.4342,1.4509,1.4309,1.4442,2681224.0],["1978-09-07",1.4442,1.4509,1.4309,1.4375,1189875.0],["1978-09-08",1.4409,1.4575,1.4409,1.4575,3493504.0],["1978-09-11",1.4575,1.4708,1.4575,1.4642,1813858.0],["1978-09-12",1.4648,1.4648,1.4446,1.4648,1618550.0],["1978-09-13",1.4648,1.4783,1.4581,1.4648,1778803.0],["1978-09-14",1.4648,1.4749,1.4446,1.4446,1203897.0],["1978-09-15",1.4446,1.4446,1.4177,1.4312,1063676.0],["1978-09-18",1.4312,1.4345,1.411,1.4211,1653605.0],["1978-09-19",1.4211,1.448,1.4143,1.4177,1521397.0],["1978-09-20",1.4177,1.4345,1.3975,1.4042,1589504.0],["1978-09-21",1.4042,1.4143,1.3941,1.411,1595514.0],["1978-09-22",1.411,1.4244,1.4042,1.4143,2474899.0],["1978-09-25",1.4143,1.4143,1.3975,1.4143,931468.0],["1978-09-26",1.4143,1.4345,1.4009,1.4312,1442272.0],["1978-09-27",1.4312,1.448,1.4076,1.4076,1514386.0],["1978-09-28",1.4076,1.411,1.3975,1.4076,1340111.0],["1978-09-29",1.4076,1.4244,1.4009,1.4244,1255979.0],["1978-10-02",1.4278,1.4379,1.4278,1.4278,1539425.0],["1978-10-03",1.4278,1.4446,1.4278,1.4345,1711697.0],["1978-10-04",1.4278,1.4278,1.4143,1.4278,759196.0],["1978-10-05",1.4278,1.4312,1.4143,1.4143,1239954.0],["1978-10-06",1.4143,1.4312,1.411,1.4143,969528.0],["1978-10-09",1.4177,1.4312,1.4177,1.4312,821294.0],["1978-10-10",1.4312,1.4345,1.4244,1.4278,817288.0],["1978-10-11",1.4278,1.4413,1.4177,1.4413,1012595.0],["1978-10-12",1.4413,1.4514,1.4345,1.4379,1335104.0],["1978-10-13",1.4379,1.4446,1.4211,1.4278,1001578.0],["1978-10-16",1.4278,1.4278,1.3975,1.3975,1110750.0],["1978-10-17",1.3975,1.4009,1.3874,1.3941,1279015.0],["1978-10-18",1.3941,1.4042,1.3807,1.3874,866365.0],["1978-10-19",1.3874,1.3908,1.3706,1.3706,921452.0],["1978-10-20",1.3706,1.3706,1.3369,1.3402,3114908.0],["1978-10-23",1.3402,1.3436,1.3066,1.3234,3441422.0],["1978-10-24",1.3234,1.3301,1.3066,1.3066,1821870.0],["1978-10-25",1.3066,1.3167,1.2931,1.3099,1637580.0],["1978-10-26",1.3099,1.3133,1.2897,1.2931,1636579.0],["1978-10-27",1.2931,1.3032,1.283,1.2864,1440269.0],["1978-10-30",1.2864,1.3066,1.2392,1.3066,2019181.0],["1978-10-31",1.3066,1.3133,1.2796,1.2796,1217919.0],["1978-11-01",1.3066,1.3739,1.3066,1.3672,2096303.0],["1978-11-02",1.3537,1.3537,1.2998,1.3066,3157976.0],["1978-11-03",1.3066,1.3066,1.2897,1.2931,1813858.0],["1978-11-06",1.2931,1.3032,1.2864,1.2864,1208905.0],["1978-11-07",1.2864,1.2965,1.2796,1.2931,1699678.0],["1978-11-08",1.2931,1.2931,1.2763,1.2931,1115758.0],["1978-11-09",1.2931,1.3167,1.2864,1.3032,1042643.0],["1978-11-10",1.3032,1.3268,1.2965,1.3066,966523.0],["1978-11-13",1.3032,1.3032,1.2594,1.2594,1233944.0],["1978-11-14",1.2662,1.2897,1.2662,1.283,1007588.0],["1978-11-15",1.2897,1.3167,1.2897,1.3066,1205900.0],["1978-11-16",1.3066,1.3369,1.2998,1.3268,1093723.0],["1978-11-17",1.3268,1.3402,1.3133,1.3402,1303053.0],["1978-11-20",1.3402,1.3537,1.3335,1.347,728147.0],["1978-11-21",1.347,1.347,1.3335,1.3369,656034.0],["1978-11-22",1.3369,1.3402,1.3301,1.3335,992564.0],["1978-11-24",1.3335,1.3402,1.32,1.3402,526830.0],["1978-11-27",1.3402,1.3402,1.3234,1.3335,475750.0],["1978-11-28",1.3335,1.3369,1.3032,1.32,473746.0],["1978-11-29",1.3133,1.3133,1.2965,1.2965,573904.0],["1978-11-30",1.2937,1.2937,1.2733,1.2869,1359141.0],["1978-12-01",1.3006,1.3279,1.3006,1.3176,1032627.0],["1978-12-04",1.3176,1.3313,1.3142,1.321,808273.0],["1978-12-05",1.321,1.3347,1.321,1.3313,943487.0],["1978-12-06",1.3313,1.3518,1.3279,1.3347,1586500.0],["1978-12-07",1.3347,1.3415,1.3245,1.3279,538849.0],["1978-12-08",1.3279,1.3279,1.3108,1.3176,816286.0],["1978-12-11",1.3176,1.3381,1.3176,1.3347,608959.0],["1978-12-12",1.3347,1.3347,1.3142,1.3176,546862.0],["1978-12-13",1.3176,1.3245,1.2801,1.2835,731152.0],["1978-12-14",1.2835,1.3006,1.2835,1.2972,682075.0],["1978-12-15",1.2972,1.2972,1.2801,1.2835,729149.0],["1978-12-18",1.2801,1.2801,1.2562,1.263,1342115.0],["1978-12-19",1.263,1.2698,1.2494,1.263,1102737.0],["1978-12-20",1.263,1.2835,1.2596,1.2767,885395.0],["1978-12-21",1.2767,1.2903,1.2562,1.2733,832311.0],["1978-12-22",1.2733,1.3006,1.2664,1.2972,568896.0],["1978-12-26",1.2972,1.3142,1.2767,1.3142,881389.0],["1978-12-27",1.3142,1.3142,1.3006,1.304,1298045.0],["1978-12-28",1.304,1.304,1.2801,1.2937,673060.0],["1978-12-29",1.2937,1.3006,1.2835,1.2869,777225.0],["1979-01-02",1.2869,1.304,1.2767,1.2835,768210.0],["1979-01-03",1.2869,1.3108,1.2869,1.3074,1458298.0],["1979-01-04",1.3484,1.3484,1.3108,1.3347,1864938.0],["1979-01-05",1.3347,1.3484,1.3313,1.3381,1368156.0],["1979-01-08",1.3381,1.3381,1.3245,1.3347,689086.0],["1979-01-09",1.3347,1.3518,1.3313,1.3449,964520.0],["1979-01-10",1.3449,1.3484,1.3347,1.3381,843329.0],["1979-01-11",1.3381,1.3381,1.3279,1.3313,802264.0],["1979-01-12",1.3449,1.3654,1.3449,1.3449,1481334.0],["1979-01-15",1.3518,1.3654,1.3518,1.3654,713124.0],["1979-01-16",1.3654,1.3723,1.3484,1.3484,1337107.0],["1979-01-17",1.3484,1.3484,1.3279,1.3415,1218920.0],["1979-01-18",1.3415,1.3518,1.3313,1.3449,771215.0],["1979-01-19",1.3518,1.362,1.3518,1.3552,892406.0],["1979-01-22",1.3552,1.3586,1.3347,1.3449,1172848.0],["1979-01-23",1.3449,1.3586,1.3415,1.3449,794251.0],["1979-01-24",1.3449,1.3688,1.3415,1.3484,1348124.0],["1979-01-25",1.3518,1.3757,1.3518,1.3688,2070262.0],["1979-01-26",1.3688,1.3757,1.3586,1.362,1226933.0],["1979-01-29",1.362,1.3654,1.3484,1.3552,1075695.0],["1979-01-30",1.3552,1.3552,1.3415,1.3415,756191.0],["1979-01-31",1.3415,1.3415,1.3142,1.3176,1218920.0],["1979-02-01",1.3176,1.321,1.3074,1.321,1003581.0],["1979-02-02",1.321,1.3245,1.3006,1.3074,1122769.0],["1979-02-05",1.3006,1.3006,1.2767,1.2835,1026617.0],["1979-02-06",1.2835,1.2903,1.2801,1.2835,1111752.0],["1979-02-07",1.2835,1.2835,1.2698,1.2698,1366152.0],["1979-02-08",1.2698,1.2801,1.2664,1.2664,1580490.0],["1979-02-09",1.2664,1.2733,1.2562,1.263,1531413.0],["1979-02-12",1.263,1.2801,1.2596,1.2698,977540.0],["1979-02-13",1.2698,1.2869,1.2698,1.2698,2336682.0],["1979-02-14",1.2698,1.2869,1.2698,1.2767,1699678.0],["1979-02-15",1.2767,1.2767,1.2664,1.2767,640008.0],["1979-02-16",1.2767,1.2835,1.2733,1.2801,575907.0],["1979-02-20",1.2801,1.304,1.2733,1.304,1206902.0],["1979-02-21",1.304,1.3484,1.2801,1.2869,1440269.0],["1979-02-22",1.2869,1.2972,1.2801,1.2903,1673637.0],["1979-02-23",1.2835,1.2835,1.2767,1.2767,1200892.0],["1979-02-26",1.2767,1.2869,1.2698,1.2767,1043644.0],["1979-02-27",1.2767,1.2767,1.2596,1.263,1097730.0],["1979-02-28",1.281,1.281,1.2602,1.2741,1389189.0],["1979-03-01",1.2741,1.2845,1.2706,1.2845,889401.0],["1979-03-02",1.2845,1.2845,1.2706,1.2706,928463.0],["1979-03-05",1.2741,1.2983,1.2741,1.281,2083282.0],["1979-03-06",1.281,1.2914,1.281,1.2879,1318077.0],["1979-03-07",1.2879,1.2949,1.281,1.2879,1499362.0],["1979-03-08",1.2879,1.3018,1.281,1.2983,2483914.0],["1979-03-09",1.2983,1.3087,1.2949,1.2949,1692667.0],["1979-03-12",1.2949,1.3053,1.2672,1.3053,986554.0],["1979-03-13",1.3053,1.3156,1.2949,1.3053,1312067.0],["1979-03-14",1.3053,1.3122,1.3018,1.3053,593936.0],["1979-03-15",1.3053,1.3226,1.3053,1.3122,1041641.0],["1979-03-16",1.3122,1.3295,1.3053,1.3295,1488345.0],["1979-03-19",1.3295,1.3433,1.3226,1.3364,1079701.0],["1979-03-20",1.3364,1.3399,1.3226,1.326,935474.0],["1979-03-21",1.326,1.3364,1.3226,1.333,1381176.0],["1979-03-22",1.3364,1.3503,1.3364,1.3399,1646594.0],["1979-03-23",1.3399,1.3676,1.3364,1.3503,953502.0],["1979-03-26",1.3503,1.3503,1.3364,1.3399,751184.0],["1979-03-27",1.3399,1.3745,1.333,1.3745,1402209.0],["1979-03-28",1.3745,1.3745,1.3537,1.3537,1377170.0],["1979-03-29",1.3537,1.3641,1.333,1.3364,1283021.0],["1979-03-30",1.3364,1.3433,1.3226,1.3295,1355135.0],["1979-04-02",1.3156,1.3156,1.2983,1.3087,1626563.0],["1979-04-03",1.3087,1.326,1.3087,1.3226,1775798.0],["1979-04-04",1.3226,1.3399,1.3226,1.3226,1852919.0],["1979-04-05",1.3226,1.326,1.3122,1.3226,1112753.0],["1979-04-06",1.3226,1.3226,1.3122,1.3226,1028621.0],["1979-04-09",1.3226,1.326,1.3156,1.3191,765206.0],["1979-04-10",1.3226,1.3468,1.3226,1.3399,1352130.0],["1979-04-11",1.3399,1.3503,1.3295,1.3433,1328092.0],["1979-04-12",1.3433,1.3503,1.3295,1.3433,1089717.0],["1979-04-16",1.3433,1.3433,1.333,1.3399,962516.0],["1979-04-17",1.3399,1.3433,1.3295,1.3295,1201894.0],["1979-04-18",1.333,1.3433,1.333,1.3364,929464.0],["1979-04-19",1.3364,1.3433,1.3295,1.3295,1008589.0],["1979-04-20",1.3295,1.333,1.3226,1.3295,980545.0],["1979-04-23",1.3295,1.3468,1.3226,1.3468,1411223.0],["1979-04-24",1.3468,1.3676,1.3399,1.3572,1181862.0],["1979-04-25",1.3572,1.378,1.3503,1.3745,835316.0],["1979-04-26",1.3745,1.3745,1.3572,1.3641,1427249.0],["1979-04-27",1.3607,1.3607,1.3503,1.3572,1154819.0],["1979-04-30",1.3572,1.3641,1.3468,1.3607,750182.0],["1979-05-01",1.3607,1.378,1.3607,1.3641,1193881.0],["1979-05-02",1.3641,1.378,1.3607,1.378,857351.0],["1979-05-03",1.378,1.3953,1.3745,1.3814,1564465.0],["1979-05-04",1.3814,1.3849,1.3745,1.378,849338.0],["1979-05-07",1.3676,1.3676,1.3468,1.3468,1615545.0],["1979-05-08",1.3468,1.3572,1.3433,1.3537,977540.0],["1979-05-09",1.3537,1.3641,1.3468,1.3641,1226933.0],["1979-05-10",1.3641,1.3641,1.3572,1.3572,1400206.0],["1979-05-11",1.3572,1.3641,1.3537,1.3607,789243.0],["1979-05-14",1.3503,1.3503,1.3433,1.3468,1370159.0],["1979-05-15",1.3468,1.3537,1.3468,1.3503,477753.0],["1979-05-16",1.3503,1.3607,1.3503,1.3607,943487.0],["1979-05-17",1.3607,1.3884,1.3607,1.3849,1347122.0],["1979-05-18",1.3814,1.3814,1.371,1.378,1127777.0],["1979-05-21",1.378,1.3987,1.371,1.3884,1065679.0],["1979-05-22",1.3884,1.4057,1.3814,1.4022,1510380.0],["1979-05-23",1.4022,1.4299,1.3814,1.3814,738163.0],["1979-05-24",1.3814,1.3884,1.371,1.3849,944488.0],["1979-05-25",1.3814,1.3814,1.3745,1.3745,869370.0],["1979-05-29",1.3745,1.3814,1.371,1.371,1967099.0],["1979-05-30",1.371,1.3814,1.3676,1.378,1115758.0],["1979-05-31",1.3906,1.3906,1.3695,1.3801,1720711.0],["1979-06-01",1.3801,1.3906,1.373,1.3801,868368.0],["1979-06-04",1.3801,1.3941,1.3766,1.3906,469740.0],["1979-06-05",1.3906,1.4152,1.3906,1.4117,930466.0],["1979-06-06",1.4117,1.4257,1.4011,1.4082,1697675.0],["1979-06-07",1.4082,1.4222,1.4082,1.4117,1158826.0],["1979-06-08",1.4117,1.4117,1.4047,1.4082,1256980.0],["1979-06-11",1.4047,1.4047,1.3906,1.3941,877382.0],["1979-06-12",1.3941,1.4011,1.3906,1.3906,1562462.0],["1979-06-13",1.3906,1.3976,1.3836,1.3906,1133786.0],["1979-06-14",1.3906,1.3941,1.3836,1.3871,826302.0],["1979-06-15",1.3871,1.4011,1.3871,1.3906,1456294.0],["1979-06-18",1.3906,1.3906,1.366,1.3801,1004583.0],["1979-06-19",1.3801,1.3871,1.373,1.3766,1138794.0],["1979-06-20",1.3766,1.3766,1.366,1.3695,883392.0],["1979-06-21",1.3695,1.3766,1.3485,1.3766,1247966.0],["1979-06-22",1.3766,1.3906,1.373,1.3836,983550.0],["1979-06-25",1.3836,1.3941,1.3801,1.3941,1249969.0],["1979-06-26",1.3941,1.4082,1.3906,1.3941,1533416.0],["1979-06-27",1.3941,1.4082,1.3941,1.4047,757193.0],["1979-06-28",1.4047,1.4117,1.4011,1.4082,607958.0],["1979-06-29",1.4082,1.4187,1.3976,1.4047,731152.0],["1979-07-02",1.4047,1.4047,1.3941,1.3976,1074693.0],["1979-07-03",1.3976,1.4011,1.3941,1.3976,911436.0],["1979-07-05",1.3976,1.4011,1.3941,1.4011,2745325.0],["1979-07-06",1.4011,1.4152,1.3941,1.4082,1266996.0],["1979-07-09",1.4152,1.4363,1.4152,1.4327,1597517.0],["1979-07-10",1.4327,1.4433,1.4292,1.4292,1948069.0],["1979-07-11",1.4222,1.4222,1.4047,1.4152,994567.0],["1979-07-12",1.4152,1.4152,1.4082,1.4082,542855.0],["1979-07-13",1.4082,1.4117,1.3801,1.4117,561885.0],["1979-07-16",1.4117,1.4117,1.3976,1.4117,969528.0],["1979-07-17",1.4117,1.4363,1.4047,1.4152,1936050.0],["1979-07-18",1.4152,1.4152,1.4082,1.4152,1402209.0],["1979-07-19",1.4152,1.4187,1.4082,1.4152,1239954.0],["1979-07-20",1.4152,1.4152,1.4082,1.4117,995569.0],["1979-07-23",1.4117,1.4152,1.4047,1.4047,633999.0],["1979-07-24",1.4047,1.4187,1.4011,1.4187,739165.0],["1979-07-25",1.4187,1.4398,1.4187,1.4327,1209906.0],["1979-07-26",1.4363,1.4538,1.4363,1.4468,2012170.0],["1979-07-27",1.4468,1.4503,1.4398,1.4468,936475.0],["1979-07-30",1.4468,1.4503,1.4433,1.4433,1140797.0],["1979-07-31",1.4468,1.4608,1.4468,1.4503,1125774.0],["1979-08-01",1.4503,1.4538,1.4468,1.4503,1092722.0],["1979-08-02",1.4503,1.4503,1.4398,1.4433,740166.0],["1979-08-03",1.4433,1.4433,1.4327,1.4398,773218.0],["1979-08-06",1.4398,1.4468,1.4398,1.4468,593936.0],["1979-08-07",1.4468,1.4819,1.4468,1.4784,1749757.0],["1979-08-08",1.4854,1.5065,1.4854,1.4924,2136366.0],["1979-08-09",1.4924,1.496,1.4819,1.4854,1300048.0],["1979-08-10",1.4854,1.517,1.4819,1.517,967524.0],["1979-08-13",1.5205,1.5346,1.5205,1.5205,1631571.0],["1979-08-14",1.5205,1.5311,1.5205,1.5276,1546436.0],["1979-08-15",1.5276,1.5451,1.5205,1.5416,1449283.0],["1979-08-16",1.5416,1.5486,1.5311,1.5381,2246540.0],["1979-08-17",1.5381,1.5486,1.5311,1.5381,1133786.0],["1979-08-20",1.5381,1.5451,1.5276,1.5416,733155.0],["1979-08-21",1.5416,1.5416,1.5311,1.5381,915442.0],["1979-08-22",1.5381,1.5943,1.524,1.524,567895.0],["1979-08-23",1.524,1.5276,1.51,1.51,1362146.0],["1979-08-24",1.5065,1.5065,1.4854,1.496,705111.0],["1979-08-27",1.4924,1.4924,1.4714,1.4819,1737738.0],["1979-08-28",1.4819,1.4889,1.4819,1.4819,588928.0],["1979-08-29",1.4819,1.4889,1.4819,1.4889,817288.0],["1979-08-30",1.4889,1.496,1.4854,1.4924,534843.0],["1979-08-31",1.4924,1.496,1.4889,1.496,490773.0],["1979-09-04",1.496,1.4995,1.4819,1.4854,946491.0],["1979-09-05",1.4819,1.4819,1.4643,1.4679,1878960.0],["1979-09-06",1.4679,1.4714,1.4608,1.4643,1335104.0],["1979-09-07",1.4643,1.4643,1.4538,1.4643,550868.0],["1979-09-10",1.4643,1.4679,1.4538,1.4573,923455.0],["1979-09-11",1.4573,1.4573,1.4327,1.4363,1334102.0],["1979-09-12",1.4363,1.4538,1.4292,1.4398,887398.0],["1979-09-13",1.4398,1.4468,1.4327,1.4327,880387.0],["1979-09-14",1.4327,1.4433,1.4292,1.4398,1218920.0],["1979-09-17",1.4398,1.4503,1.4398,1.4503,2682226.0],["1979-09-18",1.4489,1.4489,1.4311,1.4418,2630144.0],["1979-09-19",1.4418,1.4489,1.4275,1.4346,1419236.0],["1979-09-20",1.4346,1.4596,1.4311,1.4596,1521397.0],["1979-09-21",1.4596,1.4667,1.4524,1.4596,954504.0],["1979-09-24",1.4596,1.4738,1.4524,1.456,914441.0],["1979-09-25",1.456,1.4631,1.4382,1.4631,826302.0],["1979-09-26",1.4631,1.4738,1.4489,1.4524,1393195.0],["1979-09-27",1.4524,1.4596,1.4382,1.456,1941058.0],["1979-09-28",1.456,1.456,1.4418,1.4453,744172.0],["1979-10-01",1.4382,1.4382,1.4311,1.4311,928463.0],["1979-10-02",1.4311,1.4524,1.4275,1.4524,2499939.0],["1979-10-03",1.4524,1.4596,1.4453,1.4489,787240.0],["1979-10-04",1.4489,1.4667,1.4418,1.4667,918447.0],["1979-10-05",1.4667,1.488,1.4631,1.4774,1931042.0],["1979-10-08",1.4774,1.4774,1.456,1.4596,1819867.0],["1979-10-09",1.4524,1.4524,1.424,1.4275,1923030.0],["1979-10-10",1.4062,1.4062,1.3528,1.4026,2274584.0],["1979-10-11",1.399,1.399,1.3777,1.3884,1586500.0],["1979-10-12",1.3884,1.3955,1.3812,1.3884,1000576.0],["1979-10-15",1.3848,1.3848,1.3492,1.3634,1302051.0],["1979-10-16",1.3634,1.3741,1.3563,1.3563,1743747.0],["1979-10-17",1.3563,1.3706,1.3492,1.367,742169.0],["1979-10-18",1.367,1.3706,1.3599,1.3599,954504.0],["1979-10-19",1.3599,1.3634,1.335,1.335,1369157.0],["1979-10-22",1.335,1.3492,1.31,1.3385,889401.0],["1979-10-23",1.3385,1.3492,1.335,1.3385,887398.0],["1979-10-24",1.3385,1.3492,1.335,1.3385,1410222.0],["1979-10-25",1.3421,1.3492,1.3421,1.3421,1619552.0],["1979-10-26",1.3492,1.3634,1.3492,1.3599,1048652.0],["1979-10-29",1.3599,1.3777,1.3599,1.3599,1071688.0],["1979-10-30",1.3634,1.3919,1.3634,1.3919,958510.0],["1979-10-31",1.3919,1.3955,1.3777,1.3777,830308.0],["1979-11-01",1.3777,1.3812,1.3706,1.3777,500789.0],["1979-11-02",1.3777,1.3848,1.3741,1.3741,429677.0],["1979-11-05",1.3706,1.3706,1.3634,1.367,499787.0],["1979-11-06",1.367,1.367,1.3456,1.3456,969528.0],["1979-11-07",1.3421,1.3421,1.3207,1.3243,1366152.0],["1979-11-08",1.3243,1.335,1.3243,1.335,821294.0],["1979-11-09",1.335,1.3421,1.3278,1.3314,922453.0],["1979-11-12",1.3314,1.3599,1.3243,1.3599,940482.0],["1979-11-13",1.3599,1.3599,1.3314,1.3421,914441.0],["1979-11-14",1.3421,1.3456,1.3243,1.3278,1510380.0],["1979-11-15",1.3278,1.3385,1.3243,1.3243,1659615.0],["1979-11-16",1.3243,1.335,1.3172,1.3172,819291.0],["1979-11-19",1.3172,1.3278,1.2994,1.2994,1695672.0],["1979-11-20",1.2994,1.31,1.2994,1.3029,1057666.0],["1979-11-21",1.3029,1.3243,1.2816,1.3207,2076271.0],["1979-11-23",1.3207,1.3421,1.3207,1.3385,890403.0],["1979-11-26",1.3385,1.3599,1.3314,1.3563,2307636.0],["1979-11-27",1.3563,1.3599,1.335,1.3385,3025767.0],["1979-11-28",1.3385,1.3421,1.3243,1.3385,1118763.0],["1979-11-29",1.3421,1.3528,1.3421,1.3456,1679646.0],["1979-11-30",1.3442,1.3442,1.3297,1.3334,1691665.0],["1979-12-03",1.3334,1.3406,1.3225,1.3225,1040640.0],["1979-12-04",1.3261,1.337,1.3261,1.3261,1917020.0],["1979-12-05",1.337,1.3514,1.337,1.3406,1293037.0],["1979-12-06",1.3406,1.3478,1.337,1.3442,1038636.0],["1979-12-07",1.355,1.3695,1.355,1.355,2397778.0],["1979-12-10",1.355,1.3767,1.3297,1.3478,1436263.0],["1979-12-11",1.3478,1.3767,1.3478,1.3623,2379749.0],["1979-12-12",1.3623,1.3767,1.355,1.3767,1665624.0],["1979-12-13",1.3767,1.4237,1.3767,1.4201,1827880.0],["1979-12-14",1.4201,1.4201,1.3948,1.3948,2358716.0],["1979-12-17",1.4129,1.4418,1.4129,1.4345,2453866.0],["1979-12-18",1.4309,1.4309,1.4056,1.4056,1876957.0],["1979-12-19",1.4056,1.4273,1.4056,1.4165,2094300.0],["1979-12-20",1.4165,1.4237,1.4092,1.4237,1512383.0],["1979-12-21",1.4237,1.4526,1.4237,1.4526,2766359.0],["1979-12-24",1.4526,1.4634,1.4454,1.4598,1040640.0],["1979-12-26",1.4598,1.4634,1.4526,1.4598,576909.0],["1979-12-27",1.4598,1.4743,1.449,1.4707,842327.0],["1979-12-28",1.4707,1.4743,1.4598,1.4707,1103739.0],["1979-12-31",1.4707,1.4707,1.4598,1.4634,494780.0],["1980-01-02",1.4634,1.4671,1.4092,1.4092,1491350.0],["1980-01-03",1.4092,1.4309,1.3839,1.4273,1842904.0],["1980-01-04",1.4418,1.4779,1.4418,1.4743,1716705.0],["1980-01-07",1.4743,1.5465,1.4634,1.5249,2110325.0],["1980-01-08",1.5285,1.5791,1.5285,1.5791,2470893.0],["1980-01-09",1.5791,1.6044,1.561,1.561,5016904.0],["1980-01-10",1.561,1.5791,1.5465,1.5682,2388764.0],["1980-01-11",1.5682,1.5718,1.5502,1.5646,1001578.0],["1980-01-14",1.5646,1.5755,1.5574,1.5646,3265144.0],["1980-01-15",1.5646,1.5646,1.5213,1.5285,1332099.0],["1980-01-16",1.5357,1.5574,1.5357,1.5465,3277163.0],["1980-01-17",1.5465,1.5502,1.5393,1.5465,837319.0],["1980-01-18",1.5465,1.5502,1.5285,1.5465,1708692.0],["1980-01-21",1.5465,1.5899,1.5357,1.5791,2349702.0],["1980-01-22",1.5791,1.5863,1.5502,1.5502,1217919.0],["1980-01-23",1.5502,1.5827,1.5393,1.5827,1522399.0],["1980-01-24",1.5827,1.6007,1.5791,1.5791,2773370.0],["1980-01-25",1.5791,1.5863,1.5755,1.5863,1967099.0],["1980-01-28",1.5863,1.6044,1.5791,1.6008,1317075.0],["1980-01-29",1.6008,1.6044,1.5646,1.5718,1669631.0],["1980-01-30",1.5718,1.626,1.5718,1.626,1759773.0],["1980-01-31",1.626,1.6622,1.5827,1.5899,2524978.0],["1980-02-01",1.5899,1.626,1.5791,1.6152,1716705.0],["1980-02-04",1.6152,1.6297,1.5863,1.5899,1995143.0],["1980-02-05",1.5899,1.6116,1.5899,1.6116,862359.0],["1980-02-06",1.6116,1.626,1.5827,1.626,1402209.0],["1980-02-07",1.626,1.626,1.5935,1.5971,1708692.0],["1980-02-08",1.5971,1.6044,1.5827,1.5827,3192029.0],["1980-02-11",1.5827,1.5971,1.5538,1.5646,2884545.0],["1980-02-12",1.5646,1.5718,1.5538,1.5718,1201894.0],["1980-02-13",1.5827,1.6008,1.5827,1.5863,3106895.0],["1980-02-14",1.5827,1.5827,1.5502,1.561,1545435.0],["1980-02-15",1.5466,1.5466,1.4887,1.5213,2414805.0],["1980-02-19",1.514,1.514,1.4923,1.4996,1511381.0],["1980-02-20",1.4996,1.5176,1.4996,1.5104,1858929.0],["1980-02-21",1.5104,1.514,1.4743,1.4815,2071263.0],["1980-02-22",1.4815,1.4815,1.4634,1.4634,1913014.0],["1980-02-25",1.4598,1.4598,1.4345,1.4418,1796831.0],["1980-02-26",1.4418,1.4634,1.4418,1.4634,1358140.0],["1980-02-27",1.4634,1.4743,1.4381,1.4418,1728724.0],["1980-02-28",1.4418,1.4454,1.4129,1.4381,1467312.0],["1980-02-29",1.4587,1.477,1.4403,1.4733,1755766.0],["1980-03-03",1.4733,1.488,1.4623,1.4623,1369157.0],["1980-03-04",1.4623,1.4623,1.4477,1.4587,1327091.0],["1980-03-05",1.4587,1.4623,1.4294,1.4367,2068259.0],["1980-03-06",1.433,1.433,1.411,1.4184,2033203.0],["1980-03-07",1.4184,1.4367,1.4147,1.4257,1881965.0],["1980-03-10",1.4257,1.4403,1.4147,1.4294,2220498.0],["1980-03-11",1.4294,1.4477,1.4184,1.4367,1335104.0],["1980-03-12",1.433,1.433,1.411,1.4294,1237950.0],["1980-03-13",1.4184,1.4184,1.4,1.4074,1788818.0],["1980-03-14",1.4074,1.4147,1.4,1.4037,2311642.0],["1980-03-17",1.4,1.4,1.3707,1.3707,1497359.0],["1980-03-18",1.3707,1.389,1.367,1.389,2268574.0],["1980-03-19",1.3854,1.3854,1.3634,1.3634,2535996.0],["1980-03-20",1.3634,1.3707,1.3414,1.3414,2175427.0],["1980-03-21",1.3414,1.3561,1.3377,1.3561,1806847.0],["1980-03-24",1.3561,1.3561,1.3267,1.3304,2548015.0],["1980-03-25",1.3304,1.3414,1.3194,1.3304,3618701.0],["1980-03-26",1.3304,1.3487,1.3304,1.3341,1327091.0],["1980-03-27",1.3341,1.3341,1.2901,1.3267,2044221.0],["1980-03-28",1.3451,1.4,1.3451,1.4,1099733.0],["1980-03-31",1.4,1.4147,1.389,1.411,1410222.0],["1980-04-01",1.411,1.4294,1.3744,1.3854,1446279.0],["1980-04-02",1.3854,1.4037,1.3817,1.3927,1060671.0],["1980-04-03",1.3964,1.4184,1.3964,1.4184,863360.0],["1980-04-07",1.411,1.411,1.3597,1.3634,2541003.0],["1980-04-08",1.3634,1.378,1.3414,1.3707,1545435.0],["1980-04-09",1.3707,1.3817,1.3634,1.378,1412225.0],["1980-04-10",1.378,1.3964,1.378,1.3964,771215.0],["1980-04-11",1.3964,1.4037,1.389,1.3927,1511381.0],["1980-04-14",1.3927,1.4037,1.3854,1.3964,766207.0],["1980-04-15",1.3964,1.4,1.3927,1.3964,1036633.0],["1980-04-16",1.3964,1.4037,1.3561,1.3597,1998148.0],["1980-04-17",1.3597,1.3634,1.3414,1.3414,1033629.0],["1980-04-18",1.3414,1.3561,1.3121,1.3121,1136791.0],["1980-04-21",1.3121,1.3231,1.3047,1.3121,1353132.0],["1980-04-22",1.3194,1.3487,1.3194,1.3414,2474899.0],["1980-04-23",1.3487,1.3707,1.3487,1.3561,1236949.0],["1980-04-24",1.356,1.3817,1.3524,1.367,900419.0],["1980-04-25",1.367,1.378,1.3561,1.378,796255.0],["1980-04-28",1.3854,1.3964,1.3854,1.3854,1325088.0],["1980-04-29",1.3854,1.3964,1.3854,1.389,773218.0],["1980-04-30",1.389,1.3927,1.3744,1.3927,874378.0],["1980-05-01",1.3927,1.3964,1.3561,1.3561,827303.0],["1980-05-02",1.3561,1.3597,1.3414,1.3451,2013172.0],["1980-05-05",1.3451,1.3597,1.3414,1.3597,806270.0],["1980-05-06",1.3597,1.3744,1.3561,1.3597,2305633.0],["1980-05-07",1.3597,1.4037,1.3561,1.3927,2162407.0],["1980-05-08",1.3927,1.3964,1.378,1.3817,858352.0],["1980-05-09",1.3817,1.3817,1.3634,1.3744,868368.0],["1980-05-12",1.3744,1.378,1.3487,1.3707,920450.0],["1980-05-13",1.3707,1.378,1.3561,1.3707,1707691.0],["1980-05-14",1.3707,1.3964,1.3634,1.367,2088290.0],["1980-05-15",1.367,1.3927,1.3634,1.3854,957509.0],["1980-05-16",1.3854,1.389,1.378,1.378,688084.0],["1980-05-19",1.378,1.389,1.3707,1.389,811278.0],["1980-05-20",1.389,1.3927,1.3817,1.389,1225932.0],["1980-05-21",1.389,1.3964,1.3744,1.3964,1078700.0],["1980-05-22",1.3964,1.4294,1.3964,1.4184,1111752.0],["1980-05-23",1.4257,1.455,1.4257,1.455,3971257.0],["1980-05-27",1.4587,1.4733,1.4587,1.4623,2131358.0],["1980-05-28",1.4623,1.4733,1.455,1.4587,1973109.0],["1980-05-29",1.4587,1.466,1.4477,1.4477,915442.0],["1980-05-30",1.47,1.4774,1.4253,1.4737,2636153.0],["1980-06-02",1.4737,1.4737,1.3286,1.4514,2199465.0],["1980-06-03",1.4514,1.4626,1.444,1.4514,906428.0],["1980-06-04",1.4514,1.4774,1.4477,1.4774,1454291.0],["1980-06-05",1.4849,1.5109,1.4849,1.4998,2552021.0],["1980-06-06",1.4998,1.5147,1.4923,1.5072,1371160.0],["1980-06-09",1.5072,1.5147,1.4774,1.4886,1456294.0],["1980-06-10",1.4886,1.4961,1.4812,1.4923,1468313.0],["1980-06-11",1.4923,1.5035,1.4886,1.4961,1593511.0],["1980-06-12",1.4961,1.5035,1.4774,1.4886,1380175.0],["1980-06-13",1.4886,1.4923,1.4737,1.4812,1860932.0],["1980-06-16",1.4812,1.4961,1.4812,1.4886,2473898.0],["1980-06-17",1.4886,1.5147,1.4886,1.5147,2235522.0],["1980-06-18",1.5109,1.5109,1.4998,1.5035,2318653.0],["1980-06-19",1.5035,1.5109,1.4812,1.4812,3269151.0],["1980-06-20",1.4812,1.4961,1.4737,1.4923,2605104.0],["1980-06-23",1.4923,1.5035,1.4923,1.5035,2238527.0],["1980-06-24",1.5035,1.5258,1.4886,1.5184,2148385.0],["1980-06-25",1.5258,1.5482,1.5258,1.5407,1990136.0],["1980-06-26",1.5407,1.5482,1.5333,1.5333,1256980.0],["1980-06-27",1.5333,1.5482,1.5221,1.5407,1234946.0],["1980-06-30",1.537,1.537,1.5258,1.5333,835316.0],["1980-07-01",1.5333,1.5482,1.5221,1.5482,1409220.0],["1980-07-02",1.5482,1.5891,1.5444,1.5854,2102312.0],["1980-07-03",1.5854,1.5928,1.5854,1.5891,3040791.0],["1980-07-07",1.5891,1.5891,1.5705,1.5854,1599520.0],["1980-07-08",1.5854,1.6003,1.5779,1.5965,1457296.0],["1980-07-09",1.5965,1.6114,1.5854,1.5891,1208905.0],["1980-07-10",1.5854,1.5854,1.5705,1.5705,1113755.0],["1980-07-11",1.5705,1.6077,1.5668,1.6003,1045647.0],["1980-07-14",1.6003,1.6338,1.5965,1.6338,1258984.0],["1980-07-15",1.6338,1.6635,1.6226,1.6226,1981121.0],["1980-07-16",1.6226,1.6375,1.6226,1.6226,1372162.0],["1980-07-17",1.6226,1.6449,1.6226,1.6412,1857927.0],["1980-07-18",1.6412,1.6524,1.5891,1.6486,1454291.0],["1980-07-21",1.6486,1.6524,1.6375,1.6449,978542.0],["1980-07-22",1.6449,1.6561,1.6263,1.6263,1297044.0],["1980-07-23",1.6263,1.6375,1.6077,1.6189,1984126.0],["1980-07-24",1.6189,1.6226,1.604,1.604,1415230.0],["1980-07-25",1.604,1.6114,1.6003,1.6077,1243960.0],["1980-07-28",1.6077,1.6151,1.604,1.6151,983550.0],["1980-07-29",1.6189,1.6375,1.6189,1.6338,1240955.0],["1980-07-30",1.6524,1.6672,1.6524,1.6672,1466310.0],["1980-07-31",1.6672,1.6747,1.6412,1.6747,1296042.0],["1980-08-01",1.671,1.671,1.6412,1.6672,1519394.0],["1980-08-04",1.6672,1.671,1.6561,1.6672,920450.0],["1980-08-05",1.6672,1.6859,1.6635,1.6747,1339110.0],["1980-08-06",1.6672,1.6672,1.6375,1.6524,4494081.0],["1980-08-07",1.6524,1.6672,1.6524,1.6598,1772793.0],["1980-08-08",1.6672,1.6896,1.6672,1.6784,2635152.0],["1980-08-11",1.6784,1.7045,1.6784,1.7045,1716705.0],["1980-08-12",1.7045,1.7305,1.7045,1.7045,2583070.0],["1980-08-13",1.7045,1.7119,1.6896,1.6896,3991288.0],["1980-08-14",1.6896,1.7268,1.6821,1.7268,2244536.0],["1980-08-15",1.7268,1.7305,1.7119,1.7156,1256980.0],["1980-08-18",1.7082,1.7082,1.6821,1.6859,1533416.0],["1980-08-19",1.6859,1.6896,1.6672,1.6672,2335680.0],["1980-08-20",1.6672,1.6821,1.6672,1.6784,1663621.0],["1980-08-21",1.6821,1.697,1.6821,1.697,1491350.0],["1980-08-22",1.697,1.7082,1.6859,1.6859,1779804.0],["1980-08-25",1.6821,1.6821,1.6635,1.6672,1428250.0],["1980-08-26",1.6672,1.6784,1.6598,1.6672,1448282.0],["1980-08-27",1.6598,1.6598,1.6263,1.6338,3475476.0],["1980-08-28",1.6338,1.6338,1.6151,1.6226,1112753.0],["1980-08-29",1.6226,1.6263,1.6077,1.6226,2455869.0],["1980-09-02",1.6226,1.6524,1.6189,1.6412,1757769.0],["1980-09-03",1.6412,1.6524,1.6375,1.6449,1756768.0],["1980-09-04",1.6449,1.6635,1.6375,1.6375,1685656.0],["1980-09-05",1.6375,1.6375,1.6003,1.6114,1741744.0],["1980-09-08",1.6114,1.6114,1.5593,1.5593,1756768.0],["1980-09-09",1.5593,1.5817,1.5519,1.5817,2723291.0],["1980-09-10",1.5816,1.5928,1.5779,1.5928,2044221.0],["1980-09-11",1.5928,1.6077,1.5891,1.6003,2206476.0],["1980-09-12",1.6003,1.6077,1.5965,1.5965,1499362.0],["1980-09-15",1.5965,1.6003,1.5779,1.5965,742169.0],["1980-09-16",1.6192,1.6343,1.5928,1.5965,3650752.0],["1980-09-17",1.5965,1.6494,1.5965,1.6494,2855499.0],["1980-09-18",1.6494,1.6682,1.6381,1.6456,1725719.0],["1980-09-19",1.6456,1.6532,1.6305,1.6456,3453441.0],["1980-09-22",1.6456,1.6833,1.6381,1.6833,2188448.0],["1980-09-23",1.6833,1.6833,1.6494,1.6494,2278590.0],["1980-09-24",1.6494,1.6532,1.623,1.6418,1883968.0],["1980-09-25",1.6418,1.6494,1.6305,1.6343,907430.0],["1980-09-26",1.6343,1.6343,1.6192,1.6192,1652604.0],["1980-09-29",1.6192,1.6192,1.5739,1.5777,1571476.0],["1980-09-30",1.5777,1.5965,1.5777,1.589,1047651.0],["1980-10-01",1.589,1.589,1.5739,1.5739,3295192.0],["1980-10-02",1.5739,1.589,1.5739,1.5852,1409220.0],["1980-10-03",1.5852,1.6343,1.5814,1.623,1154819.0],["1980-10-06",1.623,1.6645,1.6116,1.6607,1408219.0],["1980-10-07",1.6607,1.6833,1.6343,1.6418,1620553.0],["1980-10-08",1.6418,1.6418,1.6154,1.6343,5274310.0],["1980-10-09",1.6343,1.6456,1.6305,1.6418,1460301.0],["1980-10-10",1.6343,1.6343,1.6003,1.6154,1776799.0],["1980-10-13",1.6154,1.6267,1.6154,1.6192,1199890.0],["1980-10-14",1.6192,1.6381,1.6192,1.623,3033780.0],["1980-10-15",1.623,1.6305,1.6192,1.6305,1426247.0],["1980-10-16",1.6305,1.6645,1.6305,1.6343,2499939.0],["1980-10-17",1.6343,1.6532,1.6192,1.623,939480.0],["1980-10-20",1.623,1.6267,1.6041,1.6116,1053660.0],["1980-10-21",1.6116,1.6305,1.6116,1.6267,2046224.0],["1980-10-22",1.6267,1.6343,1.6154,1.6192,1530411.0],["1980-10-23",1.6192,1.6192,1.5814,1.5852,1858929.0],["1980-10-24",1.5814,1.5814,1.5626,1.5777,2319655.0],["1980-10-27",1.5777,1.589,1.5701,1.5739,2391768.0],["1980-10-28",1.5739,1.589,1.555,1.5814,2259560.0],["1980-10-29",1.589,1.6267,1.589,1.6079,1614544.0],["1980-10-30",1.6079,1.6381,1.6041,1.6267,1056665.0],["1980-10-31",1.6267,1.6343,1.6192,1.6343,1085711.0],["1980-11-03",1.6343,1.6494,1.6305,1.6418,3033780.0],["1980-11-05",1.6758,1.74,1.6758,1.6833,4310792.0],["1980-11-06",1.6758,1.6758,1.6494,1.6532,1993140.0],["1980-11-07",1.6532,1.6682,1.6305,1.6456,1521397.0],["1980-11-10",1.6456,1.672,1.6456,1.6607,1242958.0],["1980-11-11",1.6682,1.6909,1.6682,1.6871,1329094.0],["1980-11-12",1.6871,1.7173,1.6833,1.7135,1264993.0],["1980-11-13",1.7173,1.7475,1.7173,1.74,2991714.0],["1980-11-14",1.74,1.7626,1.7362,1.7588,4660343.0],["1980-11-17",1.7588,1.7626,1.7324,1.7588,2811430.0],["1980-11-18",1.7702,1.7966,1.7702,1.7966,6475202.0],["1980-11-19",1.8004,1.8381,1.8004,1.823,5648900.0],["1980-11-20",1.823,1.857,1.8192,1.857,2506950.0],["1980-11-21",1.8721,1.8985,1.8721,1.8796,4454018.0],["1980-11-24",1.8796,1.8834,1.8607,1.8834,3096879.0],["1980-11-25",1.8834,1.9023,1.8796,1.8834,2730302.0],["1980-11-26",1.8834,1.8985,1.8683,1.8721,2414805.0],["1980-11-28",1.8721,1.8796,1.8683,1.8683,2090293.0],["1980-12-01",1.8419,1.8419,1.8117,1.8192,2687234.0],["1980-12-02",1.8269,1.8269,1.7772,1.8269,2925609.0],["1980-12-03",1.8269,1.8383,1.8116,1.8307,1183865.0],["1980-12-04",1.8307,1.8804,1.8192,1.8765,2094300.0],["1980-12-05",1.8689,1.8689,1.8078,1.8078,2037210.0],["1980-12-08",1.8001,1.8001,1.7695,1.781,1675640.0],["1980-12-09",1.781,1.7886,1.7581,1.781,1610537.0],["1980-12-10",1.781,1.7886,1.7275,1.7428,1864938.0],["1980-12-11",1.7275,1.7275,1.6969,1.7275,2012170.0],["1980-12-12",1.7275,1.7542,1.7199,1.7504,2242533.0],["1980-12-15",1.7504,1.7695,1.7428,1.7428,1277012.0],["1980-12-16",1.7428,1.7772,1.739,1.7734,1308061.0],["1980-12-17",1.7734,1.781,1.7619,1.7734,1091720.0],["1980-12-18",1.7734,1.7848,1.7619,1.7619,1902998.0],["1980-12-19",1.7619,1.7772,1.7619,1.7734,1326089.0],["1980-12-22",1.7848,1.8383,1.7848,1.8345,1742746.0],["1980-12-23",1.8422,1.8613,1.8422,1.8536,3126927.0],["1980-12-24",1.8536,1.8574,1.8345,1.8422,1053660.0],["1980-12-26",1.8422,1.8574,1.8383,1.8574,295466.0],["1980-12-29",1.8574,1.8765,1.8345,1.8383,718131.0],["1980-12-30",1.8383,1.8498,1.8269,1.8383,855348.0],["1980-12-31",1.8383,1.8727,1.8383,1.8727,788242.0],["1981-01-02",1.8765,1.8957,1.8765,1.8918,1144804.0],["1981-01-05",1.8918,1.9645,1.888,1.953,3456446.0],["1981-01-06",1.953,1.9721,1.9453,1.9721,4152543.0],["1981-01-07",1.9492,1.9492,1.9186,1.9415,4737464.0],["1981-01-08",1.9415,1.9492,1.9109,1.9186,3183015.0],["1981-01-09",1.9186,1.9339,1.9071,1.9339,1831886.0],["1981-01-12",1.9339,1.9606,1.9301,1.9339,3546588.0],["1981-01-13",1.9224,1.9224,1.888,1.9109,2778377.0],["1981-01-14",1.9109,1.9186,1.8651,1.8651,1358140.0],["1981-01-15",1.8651,1.8804,1.8574,1.8689,1705687.0],["1981-01-16",1.8689,1.8918,1.8613,1.8651,2016177.0],["1981-01-19",1.8651,1.8766,1.8536,1.8651,1555451.0],["1981-01-20",1.8651,1.8689,1.8078,1.8269,1630569.0],["1981-01-21",1.8269,1.8307,1.8116,1.823,2187446.0],["1981-01-22",1.823,1.8383,1.8192,1.8307,1414228.0],["1981-01-23",1.8345,1.8613,1.8345,1.8536,1384181.0],["1981-01-26",1.8536,1.9109,1.8498,1.8957,1507375.0],["1981-01-27",1.8957,1.9186,1.8918,1.9071,1498361.0],["1981-01-28",1.9071,1.9224,1.8995,1.8995,2145380.0],["1981-01-29",1.8995,1.9033,1.8727,1.8804,1515388.0],["1981-01-30",1.8804,1.8918,1.8689,1.8727,1139796.0],["1981-02-02",1.8727,1.8765,1.8536,1.8536,1118763.0],["1981-02-03",1.8536,1.8689,1.846,1.8574,2184442.0],["1981-02-04",1.8574,1.8613,1.8307,1.8498,1954079.0],["1981-02-05",1.8498,1.8765,1.8498,1.8765,1882967.0],["1981-02-06",1.8765,1.9033,1.8727,1.8957,1734733.0],["1981-02-09",1.8995,1.9186,1.8995,1.9109,1635577.0],["1981-02-10",1.9109,1.9377,1.9071,1.9301,2156398.0],["1981-02-11",1.9301,1.9415,1.9186,1.9186,1215916.0],["1981-02-12",1.9186,1.9262,1.9033,1.9071,1008589.0],["1981-02-13",1.9033,1.9033,1.8689,1.8765,2094300.0],["1981-02-17",1.8765,1.8957,1.8689,1.888,929464.0],["1981-02-18",1.8918,1.9224,1.8918,1.9186,1511381.0],["1981-02-19",1.9186,1.9377,1.9109,1.9109,1286026.0],["1981-02-20",1.9109,1.9339,1.9109,1.9339,1211909.0],["1981-02-23",1.9339,1.9912,1.9224,1.9797,2932620.0],["1981-02-24",1.9836,2.0141,1.9836,2.0027,3222077.0],["1981-02-25",2.0027,2.0485,1.9988,2.0485,2689237.0],["1981-02-26",2.0485,2.0715,2.0371,2.06,4992866.0],["1981-02-27",2.06,2.06,2.018,2.0409,1813858.0],["1981-03-02",2.0448,2.0448,2.0254,2.0293,3018756.0],["1981-03-03",2.0293,2.0332,2.0138,2.0177,1313069.0],["1981-03-04",2.0177,2.0409,2.01,2.0293,2212486.0],["1981-03-05",2.0293,2.0409,2.0138,2.0138,1513384.0],["1981-03-06",2.0138,2.0293,2.01,2.01,2121342.0],["1981-03-09",2.01,2.0989,2.01,2.0718,3189024.0],["1981-03-10",2.0718,2.095,2.068,2.0795,3778954.0],["1981-03-11",2.0795,2.0911,2.0564,2.0564,2450861.0],["1981-03-12",2.0564,2.095,2.0564,2.095,1534418.0],["1981-03-13",2.095,2.1027,2.0679,2.0718,1818866.0],["1981-03-16",2.0757,2.1375,2.0757,2.1182,3531564.0],["1981-03-17",2.1182,2.1375,2.0834,2.0834,2040214.0],["1981-03-18",2.0834,2.1105,2.0795,2.0989,2195459.0],["1981-03-19",2.0989,2.1066,2.0757,2.0757,1039638.0],["1981-03-20",2.0757,2.0834,2.0679,2.0679,1502367.0],["1981-03-23",2.0679,2.0718,2.0486,2.0718,1371160.0],["1981-03-24",2.0718,2.0834,2.0332,2.0409,3589656.0],["1981-03-25",2.0409,2.0795,2.0409,2.0718,2423819.0],["1981-03-26",2.0718,2.0795,2.0409,2.0486,1844907.0],["1981-03-27",2.0486,2.0525,2.0138,2.0216,1935049.0],["1981-03-30",2.0216,2.0602,2.0216,2.0486,1393195.0],["1981-03-31",2.0602,2.095,2.0602,2.0718,1786815.0],["1981-04-01",2.0757,2.1105,2.0757,2.0795,1121767.0],["1981-04-02",2.0795,2.1259,2.0795,2.1105,1922028.0],["1981-04-03",2.1105,2.1105,2.0757,2.0757,1994142.0],["1981-04-06",2.0757,2.0795,2.0486,2.0564,881389.0],["1981-04-07",2.0564,2.0564,2.0138,2.0138,1297044.0],["1981-04-08",2.0216,2.0448,2.0216,2.0332,2261563.0],["1981-04-09",2.0332,2.0448,2.0216,2.0409,1611539.0],["1981-04-10",2.0448,2.0602,2.0448,2.0564,1313069.0],["1981-04-13",2.0564,2.0679,2.0409,2.0448,1071688.0],["1981-04-14",2.0448,2.0486,2.0177,2.0216,1487343.0],["1981-04-15",2.0254,2.0486,2.0254,2.0486,1891981.0],["1981-04-16",2.0486,2.0486,2.037,2.037,1076696.0],["1981-04-20",2.037,2.0679,2.037,2.0641,1864938.0],["1981-04-21",2.0641,2.0873,2.0564,2.0602,2041216.0],["1981-04-22",2.0602,2.0679,2.0525,2.0564,1033629.0],["1981-04-23",2.0641,2.0795,2.0641,2.0718,1884970.0],["1981-04-24",2.0718,2.1414,2.0718,2.1182,2686232.0],["1981-04-27",2.1337,2.1607,2.1337,2.1569,1644591.0],["1981-04-28",2.1569,2.1569,2.095,2.1027,1783810.0],["1981-04-29",2.095,2.095,2.0448,2.0448,2405790.0],["1981-04-30",2.0448,2.0486,2.0293,2.0293,1750758.0],["1981-05-01",2.0293,2.0332,2.0138,2.0177,1435261.0],["1981-05-04",2.0061,2.0061,1.9868,1.9945,1655608.0],["1981-05-05",1.9868,1.9868,1.9675,1.9675,2791398.0],["1981-05-06",1.9675,1.9868,1.9675,1.9713,2382754.0],["1981-05-07",1.9713,1.979,1.9636,1.9752,1123771.0],["1981-05-08",1.9752,1.9829,1.9636,1.9713,1851918.0],["1981-05-11",1.9713,1.979,1.9443,1.952,2759347.0],["1981-05-12",1.952,1.9559,1.9249,1.9559,2553022.0],["1981-05-13",1.9559,1.9597,1.9481,1.9559,1997147.0],["1981-05-14",1.9559,1.9868,1.9481,1.9752,1968101.0],["1981-05-15",1.979,2.0022,1.979,1.9984,1583495.0],["1981-05-18",1.9984,2.0254,1.9984,2.01,2732305.0],["1981-05-19",2.01,2.0177,1.9984,2.01,1320080.0],["1981-05-20",2.0138,2.0332,2.0138,2.0177,1668629.0],["1981-05-21",2.0177,2.0254,2.0022,2.0216,1541429.0],["1981-05-22",2.0216,2.0409,2.0216,2.0216,1646594.0],["1981-05-26",2.0254,2.0486,2.0254,2.0448,1051657.0],["1981-05-27",2.0448,2.0641,2.0254,2.0525,1835893.0],["1981-05-28",2.0525,2.0602,2.0254,2.0448,1682651.0],["1981-05-29",2.0448,2.0486,2.0332,2.0332,1075695.0],["1981-06-01",2.0332,2.0641,2.0332,2.0409,1445277.0],["1981-06-02",2.0409,2.0486,2.037,2.037,1640585.0],["1981-06-03",2.037,2.0486,2.0254,2.0486,1225932.0],["1981-06-04",2.058,2.058,2.0463,2.0502,4370887.0],["1981-06-05",2.0502,2.0698,2.0463,2.0658,1427249.0],["1981-06-08",2.0698,2.0854,2.0698,2.0698,1212911.0],["1981-06-09",2.0698,2.0737,2.0541,2.0541,1633574.0],["1981-06-10",2.0541,2.0776,2.0463,2.0737,3336256.0],["1981-06-11",2.0737,2.0932,2.0698,2.0932,1711697.0],["1981-06-12",2.0932,2.0932,2.0619,2.0737,2579063.0],["1981-06-15",2.0737,2.0854,2.0737,2.0737,1590506.0],["1981-06-16",2.0737,2.0776,2.0541,2.0619,2647171.0],["1981-06-17",2.0619,2.0619,2.0463,2.058,1721713.0],["1981-06-18",2.058,2.0619,2.0345,2.0345,1850916.0],["1981-06-19",2.0345,2.0424,2.0189,2.0228,1446279.0],["1981-06-22",2.0228,2.0345,2.0032,2.0032,1351129.0],["1981-06-23",2.0071,2.0189,2.0071,2.0189,2025191.0],["1981-06-24",2.0189,2.0267,2.0032,2.0189,1494354.0],["1981-06-25",2.0189,2.0345,2.0111,2.0111,1337107.0],["1981-06-26",2.0111,2.0111,1.9993,1.9993,1313069.0],["1981-06-29",1.9993,2.0032,1.9602,1.968,1347122.0],["1981-06-30",1.968,1.968,1.9289,1.9367,2011169.0],["1981-07-01",1.9367,1.9367,1.9015,1.9015,2091295.0],["1981-07-02",1.9015,1.9015,1.8859,1.8937,1755766.0],["1981-07-06",1.8937,1.9054,1.8898,1.8937,1210908.0],["1981-07-07",1.8976,1.9211,1.8976,1.9015,1882967.0],["1981-07-08",1.9054,1.9289,1.9054,1.9211,1109748.0],["1981-07-09",1.9211,1.9524,1.9211,1.9524,1504370.0],["1981-07-10",1.9641,1.9876,1.9641,1.9837,2267573.0],["1981-07-13",1.9837,1.9915,1.9758,1.9758,1116760.0],["1981-07-14",1.9758,1.9876,1.968,1.9876,1588503.0],["1981-07-15",1.9876,1.9954,1.9798,1.9876,1337107.0],["1981-07-16",1.9876,1.9876,1.9719,1.9798,932469.0],["1981-07-17",1.9719,1.9719,1.9289,1.9367,2068259.0],["1981-07-20",1.925,1.925,1.8741,1.8859,1853921.0],["1981-07-21",1.8859,1.8859,1.8702,1.8741,1842904.0],["1981-07-22",1.8741,1.8898,1.8624,1.8624,1718708.0],["1981-07-23",1.8624,1.8702,1.8585,1.8624,993565.0],["1981-07-24",1.8624,1.878,1.8506,1.8702,2234521.0],["1981-07-27",1.8702,1.8898,1.8702,1.8819,2691240.0],["1981-07-28",1.8819,1.8898,1.8663,1.8702,2013172.0],["1981-07-29",1.8702,1.8702,1.8624,1.8663,750182.0],["1981-07-30",1.8663,1.8819,1.8663,1.8819,1264993.0],["1981-07-31",1.8819,1.9093,1.8819,1.9093,1947068.0],["1981-08-03",1.9093,1.9132,1.8819,1.8898,869370.0],["1981-08-04",1.8898,1.8898,1.8585,1.8663,772217.0],["1981-08-05",1.8663,1.9093,1.8624,1.9015,2126350.0],["1981-08-06",1.9015,1.9054,1.8819,1.8937,1448282.0],["1981-08-07",1.8937,1.8937,1.878,1.878,912438.0],["1981-08-10",1.8741,1.8741,1.8585,1.8585,666049.0],["1981-08-11",1.8624,1.9054,1.8624,1.9015,1856926.0],["1981-08-12",1.9015,1.9211,1.878,1.878,1779804.0],["1981-08-13",1.878,1.8898,1.8624,1.8624,1363148.0],["1981-08-14",1.8546,1.8546,1.8076,1.8193,1423242.0],["1981-08-17",1.8193,1.8272,1.8154,1.8154,897414.0],["1981-08-18",1.8154,1.8272,1.7998,1.8076,1518392.0],["1981-08-19",1.8076,1.8076,1.792,1.792,1795829.0],["1981-08-20",1.792,1.8076,1.792,1.792,1422241.0],["1981-08-21",1.792,1.7959,1.7841,1.792,1180860.0],["1981-08-24",1.788,1.788,1.7489,1.7489,2478906.0],["1981-08-25",1.7489,1.7724,1.7294,1.7685,3881115.0],["1981-08-26",1.7685,1.7763,1.7567,1.7646,1223928.0],["1981-08-27",1.7646,1.7724,1.7333,1.745,702106.0],["1981-08-28",1.7489,1.788,1.7489,1.7724,1154819.0],["1981-08-31",1.7724,1.788,1.7411,1.7489,856349.0],["1981-09-01",1.7489,1.7724,1.7411,1.7646,2850491.0],["1981-09-02",1.7646,1.7802,1.7607,1.7607,1574481.0],["1981-09-03",1.7607,1.7724,1.7528,1.7607,1098731.0],["1981-09-04",1.7528,1.7528,1.7294,1.7372,2264568.0],["1981-09-08",1.7333,1.7333,1.6981,1.7215,1293037.0],["1981-09-09",1.7215,1.7254,1.6981,1.6981,5261289.0],["1981-09-10",1.6981,1.7137,1.6785,1.6824,2537999.0],["1981-09-11",1.6824,1.7137,1.6785,1.7137,5189176.0],["1981-09-14",1.7137,1.7333,1.6941,1.7137,2117336.0],["1981-09-15",1.7391,1.7431,1.7153,1.7153,2278590.0],["1981-09-16",1.7153,1.7153,1.6994,1.6994,1034630.0],["1981-09-17",1.6994,1.7113,1.6716,1.6716,2093298.0],["1981-09-18",1.6716,1.6716,1.6359,1.6518,1967099.0],["1981-09-21",1.6518,1.6994,1.6478,1.6994,2591082.0],["1981-09-22",1.6994,1.7312,1.6915,1.7193,1395198.0],["1981-09-23",1.7153,1.7153,1.6478,1.6915,2852494.0],["1981-09-24",1.6915,1.7074,1.6637,1.6676,1597517.0],["1981-09-25",1.6676,1.6716,1.624,1.6557,2320656.0],["1981-09-28",1.6557,1.7272,1.6319,1.7193,2910586.0],["1981-09-29",1.7193,1.751,1.7074,1.7431,2497936.0],["1981-09-30",1.7431,1.7471,1.7272,1.7431,747177.0],["1981-10-01",1.7431,1.7907,1.7312,1.7907,1495356.0],["1981-10-02",1.7907,1.7947,1.7788,1.7828,1235947.0],["1981-10-05",1.7947,1.8146,1.7947,1.7947,1804844.0],["1981-10-06",1.7947,1.8106,1.7749,1.7749,1006586.0],["1981-10-07",1.7788,1.8106,1.7788,1.8026,1610537.0],["1981-10-08",1.8026,1.8344,1.7868,1.8344,1289031.0],["1981-10-09",1.8304,1.8304,1.7947,1.8026,1199890.0],["1981-10-12",1.7987,1.7987,1.759,1.7669,869370.0],["1981-10-13",1.7669,1.8026,1.759,1.7987,1219922.0],["1981-10-14",1.7907,1.7907,1.7629,1.7629,2752336.0],["1981-10-15",1.7669,1.7868,1.7669,1.7788,700103.0],["1981-10-16",1.7749,1.7749,1.7629,1.7709,965521.0],["1981-10-19",1.7709,1.7709,1.751,1.751,966523.0],["1981-10-20",1.751,1.7709,1.7391,1.751,1938053.0],["1981-10-21",1.751,1.7709,1.751,1.755,995569.0],["1981-10-22",1.751,1.751,1.7193,1.7232,1271003.0],["1981-10-23",1.7193,1.7193,1.7034,1.7074,1001578.0],["1981-10-26",1.7074,1.7193,1.6915,1.7193,1281018.0],["1981-10-27",1.7193,1.7272,1.7113,1.7232,1624560.0],["1981-10-28",1.7232,1.7272,1.6994,1.6994,1272004.0],["1981-10-29",1.6994,1.7074,1.6875,1.6875,834315.0],["1981-10-30",1.6875,1.7232,1.6875,1.7232,1634575.0],["1981-11-02",1.7471,1.7788,1.7471,1.7669,2821445.0],["1981-11-03",1.7669,1.7749,1.755,1.7709,1725719.0],["1981-11-04",1.7749,1.7987,1.7749,1.7947,2532991.0],["1981-11-05",1.7947,1.7947,1.7749,1.7788,1398203.0],["1981-11-06",1.7788,1.7828,1.755,1.755,1219922.0],["1981-11-09",1.755,1.7788,1.755,1.7669,1980120.0],["1981-11-10",1.7669,1.7947,1.7669,1.7788,2069260.0],["1981-11-11",1.7788,1.8106,1.7709,1.8026,1589504.0],["1981-11-12",1.8026,1.8304,1.7947,1.8146,1850916.0],["1981-11-13",1.8146,1.8146,1.7907,1.7947,1020608.0],["1981-11-16",1.7868,1.7868,1.755,1.759,1374165.0],["1981-11-17",1.759,1.7749,1.759,1.7749,1629567.0],["1981-11-18",1.7749,1.7868,1.755,1.759,1381176.0],["1981-11-19",1.759,1.7828,1.755,1.7788,801262.0],["1981-11-20",1.7788,1.8185,1.7749,1.8106,1466310.0],["1981-11-23",1.8225,1.8662,1.8225,1.8384,2055238.0],["1981-11-24",1.8463,1.8821,1.8463,1.8821,2269576.0],["1981-11-25",1.8821,1.9059,1.8821,1.894,2644166.0],["1981-11-27",1.894,1.9138,1.89,1.9099,1150813.0],["1981-11-30",1.9099,1.9178,1.8979,1.9178,2635152.0],["1981-12-01",1.9395,1.9395,1.9194,1.9234,2487920.0],["1981-12-02",1.9234,1.9275,1.8993,1.9033,950498.0],["1981-12-03",1.9033,1.9275,1.8912,1.9275,2264568.0],["1981-12-04",1.9275,1.9315,1.9073,1.9275,2258558.0],["1981-12-07",1.9275,1.9395,1.9154,1.9315,2157399.0],["1981-12-08",1.9234,1.9234,1.9073,1.9114,1580490.0],["1981-12-09",1.9114,1.9194,1.9033,1.9154,2724292.0],["1981-12-10",1.9154,1.9355,1.9114,1.9275,2519970.0],["1981-12-11",1.9275,1.9315,1.9194,1.9194,1157824.0],["1981-12-14",1.9033,1.9033,1.8671,1.8671,2070262.0],["1981-12-15",1.8671,1.8953,1.8671,1.8912,1321081.0],["1981-12-16",1.8912,1.8953,1.8711,1.8792,1523400.0],["1981-12-17",1.8792,1.8872,1.8711,1.8832,1305056.0],["1981-12-18",1.8832,1.8993,1.8832,1.8872,1260987.0],["1981-12-21",1.8872,1.8953,1.8631,1.8671,1063676.0],["1981-12-22",1.8671,1.8832,1.855,1.8671,1435261.0],["1981-12-23",1.8671,1.8792,1.8631,1.8751,1218920.0],["1981-12-24",1.8751,1.8751,1.8631,1.8671,1722714.0],["1981-12-28",1.8671,1.8711,1.859,1.8631,673060.0],["1981-12-29",1.8631,1.8671,1.8349,1.8429,1244961.0],["1981-12-30",1.843,1.859,1.843,1.847,523825.0],["1981-12-31",1.847,1.8631,1.843,1.847,696097.0],["1982-01-04",1.8751,1.8872,1.859,1.8792,1810853.0],["1982-01-05",1.859,1.8751,1.8389,1.847,2185443.0],["1982-01-06",1.847,1.855,1.8349,1.8429,1606531.0],["1982-01-07",1.851,1.859,1.843,1.855,1383179.0],["1982-01-08",1.8631,1.8711,1.855,1.855,977540.0],["1982-01-11",1.847,1.8832,1.8067,1.8188,1707691.0],["1982-01-12",1.8228,1.8349,1.8108,1.8108,1952076.0],["1982-01-13",1.8027,1.8228,1.7826,1.7947,2163409.0],["1982-01-14",1.7906,1.8067,1.7705,1.7866,1893984.0],["1982-01-15",1.8027,1.8108,1.7906,1.8027,1222927.0],["1982-01-18",1.8269,1.855,1.7947,1.851,1446279.0],["1982-01-19",1.8671,1.8792,1.855,1.855,2302628.0],["1982-01-20",1.8671,1.8792,1.855,1.8671,2717281.0],["1982-01-21",1.8993,1.9315,1.8671,1.9073,2153393.0],["1982-01-22",1.9073,1.9234,1.8872,1.8993,1742746.0],["1982-01-25",1.8872,1.8953,1.8751,1.8912,1390190.0],["1982-01-26",1.9154,1.9194,1.9073,1.9114,2138369.0],["1982-01-27",1.9194,1.9355,1.9033,1.9315,2605104.0],["1982-01-28",1.9556,1.9757,1.9355,1.9637,3152968.0],["1982-01-29",1.9999,2.016,1.9798,2.012,4280745.0],["1982-02-01",1.9918,2.0079,1.9717,1.9717,2830460.0],["1982-02-02",1.9959,2.012,1.9798,1.9999,2798409.0],["1982-02-03",2.0039,2.012,1.9959,1.9959,1589504.0],["1982-02-04",2.0079,2.02,1.9918,2.012,2958662.0],["1982-02-05",2.0321,2.0522,2.0079,2.028,2190451.0],["1982-02-08",2.0079,2.02,1.9918,1.9959,1905001.0],["1982-02-09",1.9677,1.9878,1.9476,1.9556,3051808.0],["1982-02-10",1.9757,1.9838,1.9637,1.9757,1579489.0],["1982-02-11",1.9556,1.9838,1.9275,1.9275,2301626.0],["1982-02-12",1.9315,1.9395,1.9194,1.9315,1755766.0],["1982-02-16",1.9234,1.9476,1.8953,1.9355,2170420.0],["1982-02-17",1.9435,1.9596,1.9234,1.9315,1786815.0],["1982-02-18",1.9677,1.9918,1.9435,1.9717,3917172.0],["1982-02-19",1.9757,1.9798,1.9677,1.9757,1725719.0],["1982-02-22",1.9838,2.0079,1.9556,1.9556,2843480.0],["1982-02-23",1.9637,1.9757,1.9476,1.9637,1844907.0],["1982-02-24",1.9757,1.9999,1.9516,1.9959,3686809.0],["1982-02-25",2.012,2.0321,1.9878,2.024,2556027.0],["1982-02-26",2.024,2.0321,2.012,2.024,1315072.0],["1982-03-01",2.0321,2.0441,2.016,2.0361,2310641.0],["1982-03-02",2.0321,2.0522,2.012,2.012,5406518.0],["1982-03-03",1.9973,2.0177,1.9728,1.9932,2929616.0],["1982-03-04",1.9851,2.0095,1.9606,1.9606,2935625.0],["1982-03-05",1.9687,1.9769,1.9606,1.9647,2361721.0],["1982-03-08",1.9769,1.9932,1.9565,1.9565,3708843.0],["1982-03-09",1.9769,2.0014,1.9484,1.9769,3403362.0],["1982-03-10",1.9851,1.9973,1.9687,1.9769,3497510.0],["1982-03-11",1.9851,1.9932,1.9728,1.9769,2884545.0],["1982-03-12",1.9524,1.9687,1.9321,1.9321,2195459.0],["1982-03-15",1.9402,1.9524,1.9239,1.9524,1385182.0],["1982-03-16",1.9606,1.9769,1.9402,1.9402,1638582.0],["1982-03-17",1.9484,1.9565,1.9402,1.9484,2524978.0],["1982-03-18",1.9647,1.9769,1.9484,1.9687,1399205.0],["1982-03-19",1.9647,1.9728,1.9565,1.9565,2264568.0],["1982-03-22",1.9769,1.9932,1.9606,1.9851,2885546.0],["1982-03-23",2.0054,2.0136,1.9932,2.0136,1890979.0],["1982-03-24",2.0054,2.0177,1.9932,2.0014,2737313.0],["1982-03-25",2.0177,2.034,1.9973,2.0136,2660191.0],["1982-03-26",2.0054,2.0136,1.9932,2.0054,1503369.0],["1982-03-29",2.0177,2.0299,2.0054,2.0299,1615545.0],["1982-03-30",2.0299,2.0421,2.0177,2.034,1302051.0],["1982-03-31",2.0584,2.087,2.0258,2.0666,2905578.0],["1982-04-01",2.087,2.1073,2.0625,2.0992,2812431.0],["1982-04-02",2.0992,2.1033,2.091,2.0951,2010167.0],["1982-04-05",2.1033,2.1155,2.087,2.0951,1755766.0],["1982-04-06",2.0951,2.1033,2.0829,2.1033,1380175.0],["1982-04-07",2.0951,2.1073,2.0788,2.0788,1566468.0],["1982-04-08",2.091,2.1073,2.0747,2.0951,1879962.0],["1982-04-12",2.087,2.0951,2.0747,2.0829,1387186.0],["1982-04-13",2.091,2.1033,2.0747,2.0829,1247966.0],["1982-04-14",2.0747,2.0788,2.0666,2.0707,760198.0],["1982-04-15",2.0706,2.0829,2.0543,2.0829,1138794.0],["1982-04-16",2.0829,2.087,2.0788,2.0829,3037786.0],["1982-04-19",2.0992,2.1155,2.0829,2.1033,1475324.0],["1982-04-20",2.0829,2.1033,2.0625,2.0707,835316.0],["1982-04-21",2.0706,2.0829,2.0584,2.0788,1669631.0],["1982-04-22",2.0992,2.1073,2.091,2.091,1526405.0],["1982-04-23",2.1155,2.1277,2.0992,2.1196,3864088.0],["1982-04-26",2.144,2.1644,2.1196,2.1481,2681224.0],["1982-04-27",2.1481,2.1603,2.1359,2.144,2039213.0],["1982-04-28",2.1318,2.1522,2.1114,2.1359,1751760.0],["1982-04-29",2.1033,2.1155,2.087,2.0951,2216492.0],["1982-04-30",2.0992,2.1114,2.087,2.091,1959087.0],["1982-05-03",2.0992,2.1073,2.087,2.0992,940482.0],["1982-05-04",2.1196,2.1399,2.0992,2.1359,1843905.0],["1982-05-05",2.1522,2.1603,2.1399,2.1481,2248543.0],["1982-05-06",2.1399,2.1562,2.1196,2.1277,2867518.0],["1982-05-07",2.1399,2.1522,2.1236,2.1277,2798409.0],["1982-05-10",2.1073,2.1236,2.091,2.091,1582493.0],["1982-05-11",2.091,2.1033,2.0747,2.087,2388764.0],["1982-05-12",2.0625,2.087,2.038,2.0666,3669782.0],["1982-05-13",2.0543,2.0666,2.0421,2.0503,1460301.0],["1982-05-14",2.0462,2.0503,2.038,2.0421,1065679.0],["1982-05-17",2.0258,2.034,2.0177,2.0299,2271579.0],["1982-05-18",2.0258,2.0299,2.0177,2.0258,1414228.0],["1982-05-19",2.034,2.0462,2.0217,2.0299,2184442.0],["1982-05-20",2.034,2.0421,2.0217,2.0299,2573054.0],["1982-05-21",2.038,2.0462,2.0258,2.0421,1128778.0],["1982-05-24",2.038,2.0462,2.0258,2.0421,1968101.0],["1982-05-25",2.038,2.0543,2.0217,2.0217,1871949.0],["1982-05-26",2.0177,2.0258,2.0054,2.0258,2336682.0],["1982-05-27",2.0299,2.038,2.0217,2.0299,1149812.0],["1982-05-28",2.0217,2.034,2.0095,2.0177,2526981.0],["1982-06-01",2.0177,2.0217,2.0136,2.0136,2883543.0],["1982-06-02",2.0177,2.0258,2.0095,2.0258,3988284.0],["1982-06-03",2.0209,2.0333,2.0085,2.0126,2223503.0],["1982-06-04",2.0167,2.0291,2.0002,2.0043,1865940.0],["1982-06-07",1.9961,2.0085,1.9837,2.0002,3149963.0],["1982-06-08",2.0085,2.0209,1.9961,2.0043,2307636.0],["1982-06-09",2.0043,2.0126,1.9961,2.0085,2435838.0],["1982-06-10",2.0085,2.0167,1.9961,2.0167,3536572.0],["1982-06-11",2.0456,2.0539,2.0333,2.0498,4569199.0],["1982-06-14",2.0291,2.0415,2.0167,2.025,2264568.0],["1982-06-15",2.0167,2.025,2.0085,2.025,1900995.0],["1982-06-16",2.0333,2.0374,2.025,2.025,1071688.0],["1982-06-17",2.0167,2.0291,2.0002,2.0085,1575482.0],["1982-06-18",2.0043,2.0126,1.9919,2.0002,1357138.0],["1982-06-21",2.0085,2.025,1.9919,2.0085,1580490.0],["1982-06-22",2.0291,2.0539,2.0043,2.0498,1385182.0],["1982-06-23",2.0746,2.1035,2.0456,2.0704,2614119.0],["1982-06-24",2.0994,2.1118,2.0828,2.0911,2420814.0],["1982-06-25",2.0746,2.087,2.0622,2.0622,1442272.0],["1982-06-28",2.0828,2.1076,2.0539,2.0952,1727722.0],["1982-06-29",2.1035,2.12,2.087,2.1076,3400357.0],["1982-06-30",2.1159,2.1242,2.1035,2.1035,3872101.0],["1982-07-01",2.1035,2.1118,2.0952,2.0994,1374165.0],["1982-07-02",2.0911,2.1035,2.0787,2.0994,2737313.0],["1982-07-06",2.1035,2.1283,2.0787,2.1283,1589504.0],["1982-07-07",2.1118,2.12,2.0994,2.0994,1647596.0],["1982-07-08",2.1242,2.1407,2.1035,2.1407,2917597.0],["1982-07-09",2.1696,2.1862,2.1531,2.1779,5197188.0],["1982-07-12",2.2481,2.2647,2.2275,2.2647,2481910.0],["1982-07-13",2.2399,2.2523,2.2151,2.2357,4143528.0],["1982-07-14",2.2481,2.2647,2.2275,2.2647,2481910.0],["1982-07-15",2.2523,2.2688,2.2357,2.2523,3390342.0],["1982-07-16",2.2688,2.2977,2.2399,2.2936,2728299.0],["1982-07-19",2.2853,2.3101,2.2605,2.2729,2547013.0],["1982-07-20",2.2729,2.2853,2.2523,2.2729,2342691.0],["1982-07-21",2.2605,2.2853,2.2357,2.2481,3689813.0],["1982-07-22",2.2523,2.2647,2.2357,2.2399,1783810.0],["1982-07-23",2.2358,2.2481,2.2192,2.2275,1368156.0],["1982-07-26",2.2234,2.244,2.2027,2.2275,1982123.0],["1982-07-27",2.2192,2.244,2.1944,2.1944,4044372.0],["1982-07-28",2.1696,2.1944,2.1572,2.1779,3071840.0],["1982-07-29",2.1862,2.1944,2.1738,2.1862,3255129.0],["1982-07-30",2.182,2.1944,2.1696,2.1738,1685656.0],["1982-08-02",2.211,2.2316,2.1903,2.2234,2267573.0],["1982-08-03",2.244,2.2605,2.2275,2.2316,4510106.0],["1982-08-04",2.1986,2.2192,2.1779,2.182,2821445.0],["1982-08-05",2.1655,2.1779,2.1531,2.1696,1813858.0],["1982-08-06",2.1531,2.182,2.1242,2.1283,3412376.0],["1982-08-09",2.1076,2.1366,2.0787,2.1283,2869521.0],["1982-08-10",2.1366,2.1572,2.1159,2.12,7546890.0],["1982-08-11",2.1076,2.1242,2.087,2.087,3099884.0],["1982-08-12",2.1035,2.1242,2.0787,2.0828,2277588.0],["1982-08-13",2.1076,2.1283,2.087,2.1159,1379173.0],["1982-08-16",2.1366,2.1572,2.1159,2.1159,2981698.0],["1982-08-17",2.1986,2.2605,2.1324,2.2605,6043522.0],["1982-08-18",2.2605,2.2895,2.2316,2.2481,7002032.0],["1982-08-19",2.2647,2.2853,2.2399,2.2605,6192757.0],["1982-08-20",2.2895,2.3184,2.2564,2.3143,4260713.0],["1982-08-23",2.3308,2.3639,2.2936,2.3515,6500241.0],["1982-08-24",2.3349,2.3639,2.3019,2.3349,7523854.0],["1982-08-25",2.3639,2.3887,2.3391,2.3556,6075572.0],["1982-08-26",2.4217,2.4465,2.3928,2.4135,10870126.0],["1982-08-27",2.3887,2.4093,2.368,2.3969,3290184.0],["1982-08-30",2.3969,2.43,2.3597,2.43,4258710.0],["1982-08-31",2.4589,2.5085,2.4052,2.4878,6767663.0],["1982-09-01",2.4713,2.4961,2.4424,2.4506,7193333.0],["1982-09-02",2.4837,2.525,2.4424,2.5168,5505674.0],["1982-09-03",2.5829,2.6242,2.5374,2.5829,5655911.0],["1982-09-07",2.5457,2.5622,2.5292,2.5416,4512109.0],["1982-09-08",2.5333,2.5664,2.4961,2.5044,4695398.0],["1982-09-09",2.4878,2.5044,2.4672,2.4713,3549593.0],["1982-09-10",2.4506,2.4672,2.43,2.463,3550594.0],["1982-09-13",2.4878,2.5292,2.4465,2.5209,2678220.0],["1982-09-14",2.5374,2.554,2.5168,2.5333,3448433.0],["1982-09-15",2.5333,2.5457,2.5168,2.5292,2853496.0],["1982-09-16",2.5333,2.554,2.5126,2.5168,3493504.0],["1982-09-17",2.5126,2.5209,2.5002,2.5044,1614544.0],["1982-09-20",2.4961,2.5126,2.4796,2.4961,3058819.0],["1982-09-21",2.5292,2.554,2.5044,2.554,2491926.0],["1982-09-22",2.5829,2.6118,2.554,2.554,6894863.0],["1982-09-23",2.5333,2.5664,2.5002,2.5457,3011745.0],["1982-09-24",2.5126,2.5292,2.4961,2.5085,2511958.0],["1982-09-27",2.5292,2.554,2.5044,2.5498,1825877.0],["1982-09-28",2.5532,2.5615,2.5406,2.5406,2454868.0],["1982-09-29",2.5197,2.5406,2.4989,2.5114,3189024.0],["1982-09-30",2.503,2.5156,2.4863,2.4988,3702834.0],["1982-10-01",2.5406,2.5824,2.4947,2.5657,3602676.0],["1982-10-04",2.5323,2.5448,2.5156,2.5406,3192029.0],["1982-10-05",2.5615,2.5699,2.549,2.5532,3569624.0],["1982-10-06",2.6409,2.712,2.5699,2.6911,6268877.0],["1982-10-07",2.7078,2.7245,2.6911,2.7161,6454169.0],["1982-10-08",2.7329,2.7663,2.6952,2.7496,4666352.0],["1982-10-11",2.7746,2.8248,2.7245,2.7746,4818592.0],["1982-10-12",2.7454,2.829,2.7287,2.7621,4668355.0],["1982-10-13",2.7705,2.8164,2.7287,2.783,4841628.0],["1982-10-14",2.737,2.7788,2.6952,2.712,2806422.0],["1982-10-15",2.6911,2.7245,2.6576,2.666,3206051.0],["1982-10-18",2.7788,2.8373,2.7203,2.8373,3245113.0],["1982-10-19",2.8122,2.8331,2.7872,2.8039,2947644.0],["1982-10-20",2.8248,2.8582,2.7872,2.8457,6044523.0],["1982-10-21",2.8331,2.8666,2.7955,2.8457,4643316.0],["1982-10-22",2.8624,2.8958,2.8248,2.8499,3096879.0],["1982-10-25",2.8081,2.8331,2.783,2.7872,2763354.0],["1982-10-26",2.783,2.829,2.7329,2.8123,3379324.0],["1982-10-27",2.8373,2.8624,2.8081,2.8331,3661769.0],["1982-10-28",2.8415,2.8624,2.8164,2.8164,2234521.0],["1982-10-29",2.854,2.9,2.8039,2.8708,3754916.0],["1982-11-01",2.8958,2.9418,2.8457,2.9376,3032778.0],["1982-11-02",2.9669,2.9961,2.9334,2.971,2309639.0],["1982-11-03",3.0504,3.1215,2.9794,3.1215,4146533.0],["1982-11-04",3.088,3.1507,3.0254,3.0421,5915320.0],["1982-11-05",3.0546,3.088,3.0212,3.0713,2562037.0],["1982-11-08",3.0295,3.063,2.9961,3.0003,2861508.0],["1982-11-09",3.0379,3.063,3.0086,3.0546,3140949.0],["1982-11-10",3.0504,3.1006,2.9961,3.0086,3263141.0],["1982-11-11",3.0045,3.0421,2.9669,3.0421,4835619.0],["1982-11-12",3.0379,3.0671,3.0086,3.0295,2606106.0],["1982-11-15",2.9794,3.0003,2.9543,2.9543,3502518.0],["1982-11-16",2.9293,2.971,2.8833,2.9334,3865090.0],["1982-11-17",2.9752,3.0003,2.9501,2.9752,2926611.0],["1982-11-18",3.0003,3.0295,2.9669,3.0295,2774371.0],["1982-11-19",3.0379,3.063,3.0086,3.0254,3801990.0],["1982-11-22",2.9836,3.0337,2.9293,2.9293,2912589.0],["1982-11-23",2.9376,2.9543,2.9167,2.9376,2588078.0],["1982-11-24",2.9585,2.971,2.9418,2.9585,2754340.0],["1982-11-26",2.9669,2.9752,2.9585,2.9585,1403211.0],["1982-11-29",2.971,2.9836,2.9543,2.971,2490925.0],["1982-11-30",3.0504,3.1221,2.9786,3.1221,5623861.0],["1982-12-01",3.1136,3.1474,3.0799,3.0968,5351431.0],["1982-12-02",3.1136,3.1305,3.0925,3.0925,3898142.0],["1982-12-03",3.1094,3.1263,3.0883,3.0925,2116334.0],["1982-12-06",3.1769,3.2613,3.0925,3.2233,4009317.0],["1982-12-07",3.2782,3.3288,3.2276,3.2866,4010318.0],["1982-12-08",3.3077,3.3583,3.2571,3.274,4129506.0],["1982-12-09",3.2613,3.3077,3.2149,3.2149,3035783.0],["1982-12-10",3.2065,3.2571,3.1558,3.1643,2854497.0],["1982-12-13",3.1727,3.1854,3.1601,3.1727,1069685.0],["1982-12-14",3.198,3.2571,3.139,3.1516,4195610.0],["1982-12-15",3.1094,3.139,3.0799,3.0841,4520122.0],["1982-12-16",3.1136,3.1305,3.0925,3.1052,1900995.0],["1982-12-17",3.1052,3.1347,3.0757,3.1263,3110901.0],["1982-12-20",3.1474,3.1643,3.1305,3.1347,2651177.0],["1982-12-21",3.1896,3.2487,3.1305,3.2402,2124347.0],["1982-12-22",3.2782,3.3204,3.2318,3.2908,3002731.0],["1982-12-23",3.2908,3.3204,3.2571,3.3035,1921027.0],["1982-12-27",3.333,3.3752,3.2866,3.3499,2207478.0],["1982-12-28",3.3119,3.3541,3.2655,3.274,1329094.0],["1982-12-29",3.2908,3.3162,3.2655,3.2993,1715703.0],["1982-12-30",3.2444,3.3035,3.1811,3.2276,1787817.0],["1982-12-31",3.2191,3.2402,3.198,3.2022,944488.0],["1983-01-03",3.1516,3.2065,3.0925,3.0968,2537999.0],["1983-01-04",3.1263,3.1727,3.0757,3.1601,2864513.0],["1983-01-05",3.1474,3.1727,3.1179,3.139,2605104.0],["1983-01-06",3.1896,3.2487,3.1305,3.2191,3270152.0],["1983-01-07",3.2697,3.3288,3.2065,3.2613,4254703.0],["1983-01-10",3.2993,3.3499,3.2444,3.3457,3927187.0],["1983-01-11",3.3119,3.3541,3.2655,3.3035,3008740.0],["1983-01-12",3.333,3.3752,3.2908,3.2908,4618276.0],["1983-01-13",3.2824,3.3246,3.2402,3.2655,3113906.0],["1983-01-14",3.2613,3.2951,3.2233,3.2487,2488921.0],["1983-01-17",3.2655,3.2824,3.2444,3.2571,2984703.0],["1983-01-18",3.2655,3.2824,3.2444,3.2571,4010318.0],["1983-01-19",3.2318,3.2655,3.198,3.2276,1728724.0],["1983-01-20",3.2276,3.2529,3.198,3.2065,1411223.0],["1983-01-21",3.1896,3.2149,3.1643,3.1685,2258558.0],["1983-01-24",3.0883,3.1136,3.063,3.1052,4017329.0],["1983-01-25",3.139,3.1601,3.1179,3.1558,2837471.0],["1983-01-26",3.1432,3.1727,3.1136,3.1305,2289607.0],["1983-01-27",3.1558,3.2149,3.0968,3.2149,5025919.0],["1983-01-28",3.3583,3.4005,3.3119,3.3626,12403542.0],["1983-01-31",3.4343,3.4934,3.371,3.4934,6113632.0],["1983-02-01",3.4512,3.4976,3.4005,3.4048,5459602.0],["1983-02-02",3.3921,3.4301,3.3499,3.3837,4332827.0],["1983-02-03",3.3879,3.4132,3.3626,3.3752,3391343.0],["1983-02-04",3.3794,3.3921,3.3626,3.3921,3275160.0],["1983-02-07",3.4469,3.4849,3.4048,3.4765,3512534.0],["1983-02-08",3.4512,3.4934,3.4048,3.4343,3495507.0],["1983-02-09",3.4343,3.4596,3.409,3.4596,4154546.0],["1983-02-10",3.4891,3.5271,3.4512,3.4976,2677218.0],["1983-02-11",3.4891,3.5271,3.4469,3.468,2099308.0],["1983-02-14",3.4849,3.5102,3.4596,3.5018,1563463.0],["1983-02-15",3.4723,3.5018,3.4427,3.4427,3114908.0],["1983-02-16",3.4638,3.4891,3.4343,3.4343,2123345.0],["1983-02-17",3.4216,3.4512,3.3879,3.4343,2304631.0],["1983-02-18",3.4723,3.5398,3.4048,3.5018,2721288.0],["1983-02-22",3.5313,3.5693,3.4934,3.506,3223078.0],["1983-02-23",3.5651,3.6115,3.5144,3.6115,3817014.0],["1983-02-24",3.6368,3.6748,3.5988,3.6706,4566194.0],["1983-02-25",3.6621,3.679,3.6452,3.6663,3532566.0],["1983-02-28",3.6663,3.6959,3.6368,3.6621,3065830.0],["1983-03-01",3.7127,3.7549,3.6706,3.7465,7667080.0],["1983-03-02",3.6946,3.7244,3.6649,3.6734,5200193.0],["1983-03-03",3.6691,3.6989,3.6394,3.6394,3231091.0],["1983-03-04",3.6521,3.6989,3.6053,3.6946,3065830.0],["1983-03-07",3.6649,3.6989,3.6309,3.6734,2202470.0],["1983-03-08",3.5926,3.6479,3.5373,3.5458,2659190.0],["1983-03-09",3.5628,3.6011,3.5246,3.5926,2913590.0],["1983-03-10",3.5288,3.6011,3.4523,3.5033,2503945.0],["1983-03-11",3.482,3.5076,3.4523,3.4863,1998148.0],["1983-03-14",3.5033,3.5288,3.4735,3.5118,2251547.0],["1983-03-15",3.4991,3.5203,3.4778,3.5161,2419813.0],["1983-03-16",3.5118,3.5501,3.4735,3.4735,2423819.0],["1983-03-17",3.4778,3.4906,3.4608,3.482,1249969.0],["1983-03-18",3.4778,3.5033,3.4523,3.465,2062249.0],["1983-03-21",3.4906,3.5288,3.4523,3.5033,2862510.0],["1983-03-22",3.5118,3.5373,3.5033,3.5033,3598670.0],["1983-03-23",3.5118,3.6309,3.5118,3.6011,4418962.0],["1983-03-24",3.6053,3.6181,3.5713,3.5883,2067257.0],["1983-03-25",3.5883,3.6096,3.5373,3.5713,2378748.0],["1983-03-28",3.5713,3.5841,3.5288,3.5416,1284023.0],["1983-03-29",3.5331,3.5798,3.5331,3.5628,1765782.0],["1983-03-30",3.5628,3.6351,3.5628,3.6224,1878960.0],["1983-03-31",3.6394,3.6564,3.5713,3.5713,2125349.0],["1983-04-04",3.5713,3.5756,3.5203,3.5416,2311642.0],["1983-04-05",3.5458,3.5628,3.5246,3.5458,2047225.0],["1983-04-06",3.5373,3.5458,3.4948,3.5118,2141374.0],["1983-04-07",3.5373,3.5501,3.5118,3.5246,2319655.0],["1983-04-08",3.5246,3.5883,3.5076,3.5883,1601523.0],["1983-04-11",3.6053,3.6819,3.5968,3.6819,2637155.0],["1983-04-12",3.6691,3.6734,3.6351,3.6564,2455869.0],["1983-04-13",3.6734,3.7031,3.6521,3.6734,2302628.0],["1983-04-14",3.6946,3.6989,3.6564,3.6989,2627139.0],["1983-04-15",3.7031,3.7074,3.6819,3.6989,2133361.0],["1983-04-18",3.6989,3.7754,3.6989,3.7754,3787968.0],["1983-04-19",3.7754,3.7924,3.7244,3.7754,2307636.0],["1983-04-20",3.7754,3.8349,3.7754,3.8094,2113330.0],["1983-04-21",3.8094,3.8264,3.7584,3.7712,2643164.0],["1983-04-22",3.7669,3.7839,3.7074,3.7116,1614544.0],["1983-04-25",3.7031,3.7329,3.6734,3.6734,2214489.0],["1983-04-26",3.7116,3.7669,3.6521,3.7669,2683228.0],["1983-04-27",3.7499,3.7967,3.7031,3.7116,3261138.0],["1983-04-28",3.7371,3.7584,3.7116,3.7584,2431831.0],["1983-04-29",3.7839,3.8137,3.7541,3.8052,2254552.0],["1983-05-02",3.7627,3.8137,3.7074,3.7074,2775373.0],["1983-05-03",3.7074,3.7414,3.6861,3.7414,3182013.0],["1983-05-04",3.7669,3.7882,3.7456,3.7584,4460027.0],["1983-05-05",3.7584,3.7712,3.7456,3.7627,1969102.0],["1983-05-06",3.7712,3.8307,3.7456,3.7924,4913742.0],["1983-05-09",3.7712,3.8009,3.7627,3.7669,2470893.0],["1983-05-10",3.7584,3.7924,3.7542,3.7754,1477328.0],["1983-05-11",3.7584,3.7712,3.6989,3.7159,2387762.0],["1983-05-12",3.7159,3.7286,3.6734,3.6989,1804844.0],["1983-05-13",3.7074,3.7712,3.7074,3.7371,2045222.0],["1983-05-16",3.6989,3.7244,3.6946,3.7244,2290609.0],["1983-05-17",3.6904,3.7159,3.6606,3.6734,3501517.0],["1983-05-18",3.6776,3.6946,3.6096,3.6138,3006737.0],["1983-05-19",3.6053,3.6053,3.5628,3.5841,4101462.0],["1983-05-20",3.5883,3.6138,3.5458,3.5713,3436414.0],["1983-05-23",3.5246,3.6011,3.5246,3.5968,4038363.0],["1983-05-24",3.6309,3.6394,3.5798,3.6053,4380902.0],["1983-05-25",3.6224,3.6266,3.5798,3.6096,3366304.0],["1983-05-26",3.6096,3.6138,3.5798,3.5968,2215491.0],["1983-05-27",3.5883,3.6011,3.5288,3.5416,2904576.0],["1983-05-31",3.5246,3.5713,3.5118,3.5161,2257557.0],["1983-06-01",3.5246,3.5756,3.5246,3.5713,2289607.0],["1983-06-02",3.5883,3.6734,3.5713,3.6734,4539152.0],["1983-06-03",3.6734,3.7924,3.6649,3.7244,2778377.0],["1983-06-06",3.7414,3.7669,3.7074,3.7414,1864938.0],["1983-06-07",3.7499,3.8264,3.7244,3.7669,2476402.0],["1983-06-08",3.7669,3.8179,3.7329,3.7839,3458950.0],["1983-06-09",3.7993,3.8079,3.7393,3.7565,3452940.0],["1983-06-10",3.7908,3.7908,3.705,3.7136,2164410.0],["1983-06-13",3.7307,3.765,3.7222,3.7307,1896488.0],["1983-06-14",3.765,3.8079,3.7565,3.7822,2367230.0],["1983-06-15",3.7994,3.9108,3.7822,3.9108,3244612.0],["1983-06-16",3.9451,3.9623,3.9194,3.9451,6086590.0],["1983-06-17",3.9366,3.9451,3.868,3.8937,4040867.0],["1983-06-20",3.9023,3.9194,3.8508,3.8765,2182439.0],["1983-06-21",3.9023,3.9537,3.8765,3.9451,2720286.0],["1983-06-22",3.9194,3.9537,3.8851,3.9108,3352282.0],["1983-06-23",3.9023,3.9023,3.8508,3.868,2063251.0],["1983-06-24",3.868,3.8765,3.7908,3.8079,1714201.0],["1983-06-27",3.8079,3.8079,3.6793,3.6793,2442849.0],["1983-06-28",3.6793,3.705,3.6021,3.6021,3883118.0],["1983-06-29",3.5849,3.705,3.5849,3.6879,4039865.0],["1983-06-30",3.7908,3.7994,3.7136,3.7736,2792900.0],["1983-07-01",3.7736,3.7736,3.705,3.7393,2050230.0],["1983-07-05",3.7222,3.7222,3.6621,3.6793,1353132.0],["1983-07-06",3.7136,3.7222,3.6278,3.6707,1494855.0],["1983-07-07",3.6793,3.705,3.6278,3.6364,1769288.0],["1983-07-08",3.6364,3.6535,3.6192,3.6535,1145304.0],["1983-07-11",3.6707,3.7307,3.6621,3.6793,1237950.0],["1983-07-12",3.6707,3.6707,3.5678,3.6021,2941635.0],["1983-07-13",3.6021,3.6278,3.5764,3.6107,2038712.0],["1983-07-14",3.6107,3.6621,3.5078,3.5592,3063326.0],["1983-07-15",3.5421,3.5592,3.4649,3.4734,2653681.0],["1983-07-18",3.4734,3.4734,3.3963,3.4391,4698403.0],["1983-07-19",3.5163,3.5249,3.4477,3.482,3283173.0],["1983-07-20",3.5506,3.6535,3.5335,3.6535,3721363.0],["1983-07-21",3.6535,3.7222,3.6278,3.6879,2738815.0],["1983-07-22",3.6664,3.6964,3.6364,3.6707,1175853.0],["1983-07-25",3.6535,3.7565,3.6192,3.7136,2304130.0],["1983-07-26",3.7136,3.7307,3.6879,3.6964,2754840.0],["1983-07-27",3.7565,3.7565,3.5764,3.6107,4119991.0],["1983-07-28",3.6021,3.6107,3.4906,3.4992,2739316.0],["1983-07-29",3.4649,3.5077,3.362,3.422,4210634.0],["1983-08-01",3.3791,3.4391,3.362,3.362,3551596.0],["1983-08-02",3.3705,3.4048,3.362,3.362,2742821.0],["1983-08-03",3.362,3.4048,3.3362,3.4048,3100886.0],["1983-08-04",3.4134,3.4134,3.1561,3.3105,8878488.0],["1983-08-05",3.3191,3.362,3.3019,3.3105,2167415.0],["1983-08-08",3.2762,3.2848,3.2419,3.2505,2230013.0],["1983-08-09",3.2762,3.3448,3.2333,3.3105,4627291.0],["1983-08-10",3.3362,3.4134,3.3105,3.3963,2859505.0],["1983-08-11",3.4048,3.422,3.3705,3.3791,2436339.0],["1983-08-12",3.3963,3.4048,3.3448,3.3705,1442773.0],["1983-08-15",3.4134,3.4477,3.3963,3.4134,5221727.0],["1983-08-16",3.3963,3.4048,3.2848,3.3448,2659690.0],["1983-08-17",3.3362,3.3448,3.2762,3.2848,3228587.0],["1983-08-18",3.2505,3.2933,3.2333,3.2505,4421466.0],["1983-08-19",3.2505,3.2848,3.2333,3.2676,2899068.0],["1983-08-22",3.3105,3.3191,3.259,3.2762,3063827.0],["1983-08-23",3.2676,3.2933,3.259,3.2676,2668705.0],["1983-08-24",3.2676,3.3105,3.2247,3.2419,4015827.0],["1983-08-25",3.259,3.259,3.2076,3.2419,2641662.0],["1983-08-26",3.2505,3.3105,3.2162,3.3105,2400282.0],["1983-08-29",3.2762,3.3705,3.2762,3.3534,1753262.0],["1983-08-30",3.3791,3.4134,3.3705,3.3877,3360294.0],["1983-08-31",3.3877,3.5163,3.3791,3.5078,3832538.0],["1983-09-01",3.4992,3.4992,3.422,3.4477,2510455.0],["1983-09-02",3.4391,3.482,3.4306,3.482,1084208.0],["1983-09-06",3.5506,3.5506,3.4992,3.5506,2619627.0],["1983-09-07",3.5421,3.5678,3.5078,3.5249,3453942.0],["1983-09-08",3.5163,3.5421,3.5078,3.5249,1777801.0],["1983-09-09",3.5163,3.5335,3.4734,3.5163,1766784.0],["1983-09-12",3.5678,3.5764,3.4048,3.422,3884620.0],["1983-09-13",3.4306,3.4563,3.3963,3.3963,2109824.0],["1983-09-14",3.4134,3.4391,3.3963,3.4306,1693168.0],["1983-09-15",3.4306,3.4306,3.3963,3.4048,1821370.0],["1983-09-16",3.4048,3.4649,3.362,3.4306,2936126.0],["1983-09-19",3.4477,3.4992,3.4391,3.4477,2054237.0],["1983-09-20",3.4906,3.5078,3.4391,3.4734,2776875.0],["1983-09-21",3.482,3.4992,3.422,3.4391,2366228.0],["1983-09-22",3.4391,3.5506,3.4391,3.5506,2533492.0],["1983-09-23",3.6021,3.6021,3.5249,3.5764,4602251.0],["1983-09-26",3.6192,3.6621,3.5849,3.6278,2901071.0],["1983-09-27",3.6174,3.6261,3.5828,3.6261,2486918.0],["1983-09-28",3.6174,3.6261,3.5828,3.6174,1175853.0],["1983-09-29",3.6174,3.6434,3.6088,3.6261,1434260.0],["1983-09-30",3.6088,3.6521,3.5828,3.6521,1630569.0],["1983-10-03",3.6347,3.7299,3.6174,3.7299,2114832.0],["1983-10-04",3.7386,3.8078,3.7386,3.7646,3627215.0],["1983-10-05",3.7646,3.8338,3.7646,3.8338,3216067.0],["1983-10-06",3.8251,3.8338,3.7992,3.8251,4470544.0],["1983-10-07",3.8598,3.8857,3.8338,3.8771,4225157.0],["1983-10-10",3.8684,3.8771,3.8165,3.8684,1893483.0],["1983-10-11",3.8251,3.8511,3.704,3.7386,2925609.0],["1983-10-12",3.7126,3.7472,3.6521,3.6867,2586074.0],["1983-10-13",3.704,3.7126,3.6174,3.704,1870447.0],["1983-10-14",3.6867,3.704,3.6347,3.678,2290108.0],["1983-10-17",3.704,3.7732,3.678,3.7213,2484414.0],["1983-10-18",3.704,3.7472,3.6521,3.6694,1883968.0],["1983-10-19",3.6347,3.7126,3.6174,3.6953,1977616.0],["1983-10-20",3.704,3.7126,3.6694,3.704,1587000.0],["1983-10-21",3.7126,3.7126,3.6174,3.6434,2236023.0],["1983-10-24",3.5309,3.6001,3.5222,3.5569,3377321.0],["1983-10-25",3.6001,3.6261,3.5828,3.6001,4103966.0],["1983-10-26",3.6174,3.6261,3.5915,3.6001,1437765.0],["1983-10-27",3.6001,3.6607,3.5915,3.6521,1706188.0],["1983-10-28",3.6521,3.6694,3.5828,3.6001,1449283.0],["1983-10-31",3.6174,3.6261,3.5742,3.5828,2368732.0],["1983-11-01",3.5915,3.5915,3.5309,3.5655,1596015.0],["1983-11-02",3.5742,3.6347,3.5482,3.6261,2047726.0],["1983-11-03",3.6088,3.6174,3.5742,3.5915,1902497.0],["1983-11-04",3.5915,3.6001,3.5482,3.5915,1545936.0],["1983-11-07",3.5569,3.5915,3.5395,3.5828,2384757.0],["1983-11-08",3.5915,3.6694,3.5655,3.6607,1723215.0],["1983-11-09",3.6607,3.7646,3.6521,3.7559,2124848.0],["1983-11-10",3.7732,3.8165,3.7559,3.7905,2987206.0],["1983-11-11",3.7732,3.8424,3.7732,3.8078,3437917.0],["1983-11-14",3.8251,3.9117,3.8251,3.8771,5063979.0],["1983-11-15",3.8598,3.8771,3.8165,3.8424,3156974.0],["1983-11-16",3.8338,3.8771,3.7646,3.8165,2263566.0],["1983-11-17",3.8338,3.8424,3.7559,3.8078,1800337.0],["1983-11-18",3.8078,3.8424,3.7819,3.8424,2224505.0],["1983-11-21",3.8424,3.9203,3.8078,3.903,2935124.0],["1983-11-22",3.9117,3.9117,3.8684,3.8771,3155472.0],["1983-11-23",3.8944,3.9376,3.8338,3.929,2593586.0],["1983-11-25",3.929,3.9376,3.8857,3.9117,1382178.0],["1983-11-28",3.9117,3.929,3.8771,3.9203,1201393.0],["1983-11-29",3.929,4.0242,3.903,4.0155,4673864.0],["1983-11-30",4.033,4.0417,3.9806,3.9893,4395926.0],["1983-12-01",3.9631,4.0243,3.9544,4.0068,2339686.0],["1983-12-02",3.9806,4.0068,3.9632,3.9806,2000151.0],["1983-12-05",3.9893,4.0243,3.9631,4.0068,1749757.0],["1983-12-06",4.0243,4.0766,4.0155,4.033,3933197.0],["1983-12-07",4.033,4.1115,4.033,4.0766,2474399.0],["1983-12-08",4.033,4.0854,4.033,4.033,2597092.0],["1983-12-09",4.0243,4.0417,4.0155,4.0155,2222502.0],["1983-12-12",3.9981,4.0417,3.9981,4.0417,1135789.0],["1983-12-13",4.033,4.0592,4.0155,4.033,2171922.0],["1983-12-14",4.0155,4.0155,3.937,3.9457,2428326.0],["1983-12-15",3.9457,3.9544,3.8409,3.8497,3106895.0],["1983-12-16",3.8846,3.8933,3.8497,3.8497,3367806.0],["1983-12-19",3.8933,3.9282,3.8933,3.902,2462380.0],["1983-12-20",3.9108,3.9544,3.902,3.937,2603602.0],["1983-12-21",3.9806,4.0243,3.9719,4.0243,2384257.0],["1983-12-22",4.0504,4.0941,4.0417,4.0854,2714276.0],["1983-12-23",4.0592,4.0766,4.0504,4.0679,1225932.0],["1983-12-27",4.033,4.1115,4.033,4.0766,1372663.0],["1983-12-28",4.0854,4.1028,4.0504,4.0679,1312067.0],["1983-12-29",4.1028,4.1028,4.0679,4.0766,1423242.0],["1983-12-30",4.0941,4.1028,4.0766,4.0941,1240955.0],["1984-01-03",4.0766,4.0766,4.0155,4.0243,1875956.0],["1984-01-04",4.0155,4.0854,4.0068,4.0504,2750333.0],["1984-01-05",4.1115,4.1203,4.0243,4.0766,3587152.0],["1984-01-06",4.0854,4.0941,4.0243,4.0504,2410298.0],["1984-01-09",4.033,4.0592,4.0155,4.0417,2287103.0],["1984-01-10",4.0417,4.0766,3.9981,4.0155,2564541.0],["1984-01-11",3.9981,4.0592,3.9893,4.0417,2205475.0],["1984-01-12",4.0592,4.0679,4.0155,4.0243,1439768.0],["1984-01-13",4.0504,4.0679,3.9632,3.9893,2713776.0],["1984-01-16",4.0068,4.0155,3.9632,3.9893,1665123.0],["1984-01-17",3.9981,4.0155,3.9806,4.0155,1612040.0],["1984-01-18",4.0155,4.0155,3.9631,3.9631,2059745.0],["1984-01-19",3.9719,3.9806,3.9457,3.9719,1358641.0],["1984-01-20",3.9806,3.9806,3.8933,3.9108,2173424.0],["1984-01-23",3.8846,3.9195,3.8671,3.9108,1905502.0],["1984-01-24",3.8933,3.902,3.8497,3.8497,2317652.0],["1984-01-25",3.8671,3.8933,3.7711,3.7711,3574131.0],["1984-01-26",3.8322,3.8322,3.7624,3.7798,3067834.0],["1984-01-27",3.7886,3.7973,3.7275,3.7536,2913090.0],["1984-01-30",3.7798,3.7798,3.7187,3.7536,2587076.0],["1984-01-31",3.7536,3.8235,3.7449,3.7973,2769363.0],["1984-02-01",3.7973,3.8497,3.7798,3.8409,2824450.0],["1984-02-02",3.8584,3.8759,3.8148,3.8759,2954655.0],["1984-02-03",3.8933,3.9108,3.7973,3.806,2959663.0],["1984-02-06",3.7187,3.7449,3.6751,3.6925,4358367.0],["1984-02-07",3.7275,3.7798,3.6751,3.7624,3507526.0],["1984-02-08",3.7711,3.8147,3.7187,3.7275,3720862.0],["1984-02-09",3.71,3.7449,3.6751,3.7013,5512185.0],["1984-02-10",3.7187,3.7624,3.71,3.7362,2896063.0],["1984-02-13",3.7536,3.7536,3.6052,3.6576,2544008.0],["1984-02-14",3.7013,3.7362,3.6664,3.7187,4036359.0],["1984-02-15",3.7362,3.7711,3.71,3.7275,3315724.0],["1984-02-16",3.7275,3.7624,3.71,3.7187,1822872.0],["1984-02-17",3.7013,3.7449,3.6838,3.6838,1923531.0],["1984-02-21",3.6576,3.6925,3.6227,3.6227,2251047.0],["1984-02-22",3.6314,3.7013,3.6227,3.6314,4555678.0],["1984-02-23",3.6052,3.6489,3.5616,3.6314,4177582.0],["1984-02-24",3.6576,3.7711,3.6576,3.7536,5125576.0],["1984-02-27",3.7449,3.7711,3.7013,3.7013,3206552.0],["1984-02-28",3.7013,3.7013,3.614,3.6402,2902573.0],["1984-02-29",3.6314,3.6576,3.5965,3.6314,3429904.0],["1984-03-01",3.6226,3.6579,3.5962,3.6579,1963594.0],["1984-03-02",3.7196,3.7196,3.6579,3.6843,2543007.0],["1984-03-05",3.6755,3.7196,3.6402,3.6491,1127777.0],["1984-03-06",3.6402,3.6843,3.6314,3.6314,2972183.0],["1984-03-07",3.5962,3.5962,3.508,3.5345,4050882.0],["1984-03-08",3.5257,3.5433,3.4816,3.4904,2848989.0],["1984-03-09",3.4904,3.4992,3.4375,3.4816,2226007.0],["1984-03-12",3.4728,3.5785,3.4728,3.5697,4967326.0],["1984-03-13",3.6138,3.6843,3.605,3.6402,6339989.0],["1984-03-14",3.6314,3.6755,3.6138,3.6755,3722365.0],["1984-03-15",3.6755,3.7284,3.6755,3.7108,3304206.0],["1984-03-16",3.8165,3.8165,3.7548,3.7636,5779105.0],["1984-03-19",3.7108,3.746,3.7108,3.7284,1921027.0],["1984-03-20",3.746,3.7548,3.7196,3.7372,2089793.0],["1984-03-21",3.7372,3.746,3.7108,3.7196,1429252.0],["1984-03-22",3.7196,3.7196,3.6314,3.6491,2001654.0],["1984-03-23",3.6579,3.6843,3.6314,3.6755,2133862.0],["1984-03-26",3.6667,3.6843,3.6579,3.6667,1518893.0],["1984-03-27",3.6667,3.7284,3.6667,3.7019,1708191.0],["1984-03-28",3.7284,3.8518,3.7196,3.8518,3358291.0],["1984-03-29",3.887,3.9135,3.8782,3.887,3064328.0],["1984-03-30",3.8694,3.887,3.8518,3.8694,1847911.0],["1984-04-02",3.8694,3.9047,3.7813,3.8077,1975613.0],["1984-04-03",3.7989,3.8342,3.7725,3.7813,2836469.0],["1984-04-04",3.7901,3.8165,3.7636,3.7901,1916520.0],["1984-04-05",3.8077,3.8077,3.6226,3.6402,2402285.0],["1984-04-06",3.6402,3.6667,3.6138,3.6402,3730377.0],["1984-04-09",3.6667,3.6667,3.6138,3.6314,2350704.0],["1984-04-10",3.6667,3.7196,3.6491,3.6491,3246615.0],["1984-04-11",3.6579,3.6931,3.6402,3.6491,1912513.0],["1984-04-12",3.6931,3.7725,3.6226,3.7725,3848063.0],["1984-04-13",3.7725,3.843,3.7548,3.7636,3766935.0],["1984-04-16",3.7636,3.8782,3.746,3.8782,3454443.0],["1984-04-17",3.887,3.8959,3.843,3.8518,2675716.0],["1984-04-18",3.8606,3.8694,3.8165,3.843,1788318.0],["1984-04-19",3.8342,3.8518,3.8077,3.843,2514962.0],["1984-04-23",3.8606,3.8694,3.7725,3.7813,1646093.0],["1984-04-24",3.7813,3.9311,3.7813,3.887,3089367.0],["1984-04-25",3.8959,3.9135,3.8694,3.8959,2236524.0],["1984-04-26",3.9223,3.9664,3.9135,3.9576,3217069.0],["1984-04-27",3.9576,3.9664,3.9047,3.9047,3451438.0],["1984-04-30",3.9047,3.9311,3.7636,3.9135,1600021.0],["1984-05-01",3.9311,3.9752,3.9223,3.9487,2603101.0],["1984-05-02",3.9576,3.984,3.9223,3.9752,2249043.0],["1984-05-03",3.9752,3.9752,3.9047,3.9135,2094800.0],["1984-05-04",3.9135,3.9135,3.8077,3.843,2312143.0],["1984-05-07",3.843,3.8606,3.8253,3.8518,2105317.0],["1984-05-08",3.8606,3.9047,3.843,3.8959,3008240.0],["1984-05-09",3.9047,3.9047,3.8342,3.8694,2732305.0],["1984-05-10",3.8694,3.887,3.8342,3.8606,1259985.0],["1984-05-11",3.8342,3.8342,3.7813,3.8342,2598594.0],["1984-05-14",3.8253,3.8253,3.7901,3.8165,1472320.0],["1984-05-15",3.8165,3.843,3.7901,3.8342,3085361.0],["1984-05-16",3.8253,3.8253,3.7901,3.8253,2002154.0],["1984-05-17",3.8253,3.8253,3.7636,3.7989,1722213.0],["1984-05-18",3.7901,3.7989,3.7196,3.7725,1788818.0],["1984-05-21",3.8077,3.8077,3.7372,3.7548,1611539.0],["1984-05-22",3.746,3.746,3.6667,3.7284,2534994.0],["1984-05-23",3.7372,3.746,3.7019,3.7019,2549016.0],["1984-05-24",3.7019,3.7019,3.6226,3.6491,3666276.0],["1984-05-25",3.6402,3.6931,3.6314,3.6843,2310140.0],["1984-05-29",3.6755,3.6931,3.5785,3.5962,3260136.0],["1984-05-30",3.5785,3.7019,3.5609,3.6667,3848063.0],["1984-05-31",3.6843,3.7548,3.6667,3.746,3693319.0],["1984-06-01",3.746,3.7905,3.746,3.7905,2793902.0],["1984-06-04",3.8083,3.835,3.7282,3.8083,2397277.0],["1984-06-05",3.7816,3.7994,3.7638,3.7816,1767284.0],["1984-06-06",3.7727,3.8083,3.746,3.7905,2602601.0],["1984-06-07",3.7905,3.8083,3.7816,3.8083,1846409.0],["1984-06-08",3.8083,3.8083,3.7816,3.7994,1817363.0],["1984-06-11",3.7994,3.7994,3.746,3.746,1024614.0],["1984-06-12",3.7282,3.7905,3.7193,3.7727,1665624.0],["1984-06-13",3.7638,3.8083,3.7638,3.7727,1159327.0],["1984-06-14",3.7905,3.7994,3.7282,3.7549,2309138.0],["1984-06-15",3.7727,3.7905,3.7549,3.7549,2939632.0],["1984-06-18",3.746,3.8172,3.7193,3.7994,5057969.0],["1984-06-19",3.7994,3.8528,3.7994,3.8172,2302628.0],["1984-06-20",3.7638,3.8706,3.7549,3.8528,3454943.0],["1984-06-21",3.8439,3.8795,3.8172,3.8172,4030851.0],["1984-06-22",3.8172,3.8528,3.8172,3.8439,1714201.0],["1984-06-25",3.835,3.8528,3.8083,3.8172,1620553.0],["1984-06-26",3.7816,3.8261,3.7727,3.7994,1955080.0],["1984-06-27",3.7905,3.8083,3.7282,3.7371,1378672.0],["1984-06-28",3.7282,3.7816,3.7282,3.7549,1566969.0],["1984-06-29",3.7727,3.7905,3.7371,3.746,1599019.0],["1984-07-02",3.746,3.7549,3.7193,3.746,1629067.0],["1984-07-03",3.7549,3.7727,3.7371,3.7638,1666125.0],["1984-07-05",3.7549,3.7727,3.7193,3.7282,1490849.0],["1984-07-06",3.7104,3.7193,3.6926,3.7015,1393696.0],["1984-07-09",3.7015,3.746,3.6392,3.7104,3091371.0],["1984-07-10",3.7015,3.7104,3.6481,3.6837,1893984.0],["1984-07-11",3.657,3.6837,3.5503,3.5592,2867017.0],["1984-07-12",3.5325,3.5681,3.5058,3.5147,6865817.0],["1984-07-13",3.5325,3.6214,3.5325,3.6036,3857578.0],["1984-07-16",3.6125,3.6303,3.5503,3.6125,2158401.0],["1984-07-17",3.6037,3.6125,3.577,3.577,2138870.0],["1984-07-18",3.577,3.5859,3.5325,3.5414,2852995.0],["1984-07-19",3.5147,3.5325,3.4791,3.4791,3599171.0],["1984-07-20",3.4969,3.4969,3.4435,3.4791,3031276.0],["1984-07-23",3.4524,3.5236,3.4435,3.5058,3150964.0],["1984-07-24",3.488,3.5058,3.4346,3.4524,3720862.0],["1984-07-25",3.4435,3.5592,3.4435,3.5236,3098882.0],["1984-07-26",3.5325,3.5948,3.5236,3.5859,2361220.0],["1984-07-27",3.6036,3.6659,3.5948,3.657,2944139.0],["1984-07-30",3.6659,3.7015,3.6481,3.6748,2352707.0],["1984-07-31",3.6926,3.7549,3.6926,3.7371,1984627.0],["1984-08-01",3.7371,3.8172,3.7371,3.7994,4138020.0],["1984-08-02",3.8439,3.9151,3.8261,3.8884,5688963.0],["1984-08-03",3.9418,4.0574,3.9418,4.0396,7952530.0],["1984-08-06",4.0307,4.1286,3.9685,4.0218,6495234.0],["1984-08-07",3.9774,4.1286,3.9774,4.093,5368458.0],["1984-08-08",4.0841,4.1019,4.0396,4.0396,4685382.0],["1984-08-09",4.0396,4.1553,4.0396,4.1375,4762003.0],["1984-08-10",4.2176,4.2265,4.1019,4.1108,876381.0],["1984-08-13",4.093,4.1375,4.0752,4.1197,2168917.0],["1984-08-14",4.1286,4.1464,4.1108,4.1286,2437340.0],["1984-08-15",4.1019,4.1197,4.0307,4.0396,3409872.0],["1984-08-16",4.0396,4.1553,4.0396,4.1108,4277239.0],["1984-08-17",4.1197,4.1197,4.0752,4.0841,1487343.0],["1984-08-20",4.093,4.1019,4.0574,4.093,2149887.0],["1984-08-21",4.1108,4.1909,4.1019,4.1642,5438569.0],["1984-08-22",4.182,4.182,4.0752,4.0752,3260637.0],["1984-08-23",4.0841,4.1553,4.0574,4.1375,3696324.0],["1984-08-24",4.1375,4.1553,4.1197,4.1375,1185868.0],["1984-08-27",4.1108,4.1108,4.0663,4.0752,1398203.0],["1984-08-28",4.1019,4.1197,4.0841,4.093,1088715.0],["1984-08-29",4.1019,4.1286,4.0574,4.0574,1555451.0],["1984-08-30",4.0574,4.0841,4.0307,4.0307,1468814.0],["1984-08-31",4.0485,4.0485,3.9685,4.0307,1516389.0],["1984-09-04",4.0041,4.0041,3.9685,3.9863,2259059.0],["1984-09-05",3.9596,4.0041,3.9596,4.0041,2736311.0],["1984-09-06",4.0396,4.0396,4.0041,4.0307,2298622.0],["1984-09-07",4.0396,4.0485,3.9685,3.9774,1552446.0],["1984-09-10",3.9329,4.1197,3.9329,3.9863,2546512.0],["1984-09-11",4.0308,4.0752,4.0308,4.0574,3652254.0],["1984-09-12",4.0485,4.0752,4.0396,4.0663,2802415.0],["1984-09-13",4.093,4.1909,4.0663,4.1909,4072416.0],["1984-09-14",4.2087,4.2265,4.1286,4.1642,4563690.0],["1984-09-17",4.1286,4.2087,4.1286,4.1909,2717782.0],["1984-09-18",4.1731,4.1909,4.1286,4.1642,2945140.0],["1984-09-19",4.1642,4.1642,4.013,4.013,5994445.0],["1984-09-20",4.013,4.0307,3.9596,3.9863,4127503.0],["1984-09-21",3.9596,4.0307,3.9151,3.9329,4178083.0],["1984-09-24",3.9329,3.9774,3.924,3.9774,13160735.0],["1984-09-25",3.9684,4.0043,3.9504,4.0043,2665199.0],["1984-09-26",4.0223,4.0223,3.9684,3.9953,2059745.0],["1984-09-27",4.0133,4.0402,4.0043,4.0402,1745751.0],["1984-09-28",4.0223,4.121,3.9863,4.0043,2122845.0],["1984-10-01",3.9684,3.9863,3.9504,3.9684,2048728.0],["1984-10-02",3.9504,3.9684,3.8966,3.8966,2654683.0],["1984-10-03",3.8876,3.9235,3.8427,3.8696,3013248.0],["1984-10-04",3.8966,3.9145,3.8606,3.8876,2097805.0],["1984-10-05",3.8966,3.9055,3.8517,3.8696,1243459.0],["1984-10-08",3.8517,3.8696,3.8427,3.8606,1052158.0],["1984-10-09",3.8786,3.9055,3.8696,3.8786,1855924.0],["1984-10-10",3.8786,3.9325,3.8247,3.9325,2710771.0],["1984-10-11",3.9235,3.9774,3.9145,3.9594,4079427.0],["1984-10-12",3.9774,4.0223,3.9684,4.0223,1870948.0],["1984-10-15",3.9953,4.0761,3.9863,4.0582,3014750.0],["1984-10-16",4.0582,4.0761,4.0043,4.0223,1799335.0],["1984-10-17",4.0043,4.0941,3.9953,4.0582,2380751.0],["1984-10-18",4.0402,4.1659,4.0223,4.1569,4347850.0],["1984-10-19",4.2288,4.2288,4.1749,4.2018,1390691.0],["1984-10-22",4.1839,4.2198,4.1479,4.1569,2453365.0],["1984-10-23",4.1569,4.1749,4.112,4.112,2269576.0],["1984-10-24",4.0941,4.1479,4.0941,4.13,2067758.0],["1984-10-25",4.139,4.1569,4.1031,4.121,1681149.0],["1984-10-26",4.0941,4.112,4.0671,4.0761,2255053.0],["1984-10-29",4.0582,4.1031,4.0582,4.0851,1725719.0],["1984-10-30",4.0851,4.2198,4.0851,4.1839,2495932.0],["1984-10-31",4.1839,4.2108,4.13,4.13,1992139.0],["1984-11-01",4.13,4.2198,4.121,4.13,3482487.0],["1984-11-02",4.13,4.1569,4.1031,4.112,2072766.0],["1984-11-05",4.13,4.139,4.0941,4.139,2439844.0],["1984-11-06",4.1479,4.2288,4.13,4.2018,2606607.0],["1984-11-07",4.1928,4.1928,4.112,4.1479,4623284.0],["1984-11-08",4.1569,4.1839,4.13,4.1479,2444351.0],["1984-11-09",4.1659,4.2198,4.1479,4.1479,2399781.0],["1984-11-12",4.1479,4.1659,4.13,4.1569,1486342.0],["1984-11-13",4.1569,4.1659,4.0761,4.0851,2166413.0],["1984-11-14",4.0851,4.13,4.0851,4.1031,1876456.0],["1984-11-15",4.1031,4.1479,4.0941,4.121,1981622.0],["1984-11-16",4.121,4.1569,4.0223,4.0492,2390266.0],["1984-11-19",4.0671,4.0671,4.0312,4.0402,2045222.0],["1984-11-20",4.0582,4.0851,4.0492,4.0851,3204549.0],["1984-11-21",4.0851,4.1479,4.0402,4.1479,3416383.0],["1984-11-23",4.1569,4.1749,4.121,4.13,2280092.0],["1984-11-26",4.13,4.139,4.0671,4.0761,2345696.0],["1984-11-27",4.0761,4.13,4.0312,4.121,3630720.0],["1984-11-28",4.0761,4.1031,4.0492,4.0492,3776450.0],["1984-11-29",4.0402,4.0492,4.0133,4.0312,4445504.0],["1984-11-30",4.0167,4.0439,3.9895,4.0167,4470043.0],["1984-12-03",4.0167,4.0167,3.9714,3.9986,2075270.0],["1984-12-04",3.9986,4.0439,3.9986,3.9986,1832888.0],["1984-12-05",4.0167,4.0167,3.9351,3.9623,3085862.0],["1984-12-06",3.9533,3.9533,3.9079,3.9079,4202621.0],["1984-12-07",3.9079,3.9351,3.8898,3.8989,1655608.0],["1984-12-10",3.8807,3.9805,3.8445,3.9533,2211985.0],["1984-12-11",3.9714,3.9895,3.9442,3.9895,1405715.0],["1984-12-12",3.9895,3.9986,3.9623,3.9714,1372663.0],["1984-12-13",3.9714,4.0077,3.9623,3.9895,2007162.0],["1984-12-14",3.9895,4.053,3.9714,3.9714,2557029.0],["1984-12-17",3.9805,4.0077,3.9351,3.9895,1844406.0],["1984-12-18",4.0258,4.1074,4.0167,4.1074,5353435.0],["1984-12-19",4.1074,4.1618,4.0893,4.1165,4138020.0],["1984-12-20",4.1074,4.1255,4.053,4.0711,2462380.0],["1984-12-21",4.0893,4.0893,4.0258,4.0893,3781959.0],["1984-12-24",4.0893,4.1437,4.0893,4.1437,1911011.0],["1984-12-26",4.1527,4.1527,4.0983,4.1165,842327.0],["1984-12-27",4.1165,4.1346,4.0893,4.0983,993565.0],["1984-12-28",4.1074,4.1165,4.0893,4.0983,1238952.0],["1984-12-31",4.1165,4.1255,4.0983,4.1074,1108747.0],["1985-01-02",4.0893,4.0983,4.053,4.0621,1236448.0],["1985-01-03",4.053,4.1255,4.0349,4.0802,2862009.0],["1985-01-04",4.0802,4.0893,4.053,4.0621,1944063.0],["1985-01-07",4.0802,4.1255,4.0711,4.1074,1562963.0],["1985-01-08",4.0983,4.1346,4.0983,4.1165,2005159.0],["1985-01-09",4.1255,4.2071,4.1165,4.1618,3979770.0],["1985-01-10",4.1527,4.2615,4.1346,4.2615,3720862.0],["1985-01-11",4.2525,4.2525,4.189,4.2071,3130933.0],["1985-01-14",4.1981,4.3159,4.189,4.3159,4862161.0],["1985-01-15",4.3159,4.3522,4.2615,4.2978,4118489.0],["1985-01-16",4.2978,4.3341,4.2434,4.2797,3545085.0],["1985-01-17",4.2887,4.3703,4.2797,4.325,5037938.0],["1985-01-18",4.3703,4.4157,4.3522,4.3885,2953153.0],["1985-01-21",4.4247,4.6061,4.4247,4.597,6945944.0],["1985-01-22",4.597,4.6333,4.5245,4.5426,6765660.0],["1985-01-23",4.5517,4.6605,4.5517,4.6605,5148111.0],["1985-01-24",4.6424,4.6514,4.5879,4.597,4141024.0],["1985-01-25",4.6152,4.6786,4.6061,4.6242,2387261.0],["1985-01-28",4.6242,4.6696,4.6061,4.6061,3644242.0],["1985-01-29",4.6242,4.7058,4.597,4.7058,2288105.0],["1985-01-30",4.7058,4.733,4.6333,4.6333,5158127.0],["1985-01-31",4.6333,4.6605,4.6061,4.6333,2548015.0],["1985-02-01",4.5517,4.6333,4.5336,4.5608,2966173.0],["1985-02-04",4.5245,4.6605,4.5154,4.6424,3436915.0],["1985-02-05",4.6424,4.6696,4.5879,4.597,3428902.0],["1985-02-06",4.6152,4.6242,4.5789,4.588,3312719.0],["1985-02-07",4.6061,4.6968,4.6061,4.6696,3356288.0],["1985-02-08",4.6696,4.6786,4.6424,4.6514,2860507.0],["1985-02-11",4.6242,4.6333,4.5698,4.5789,2312143.0],["1985-02-12",4.5607,4.6242,4.5517,4.588,2289107.0],["1985-02-13",4.6061,4.733,4.588,4.6968,2726295.0],["1985-02-14",4.7149,4.724,4.597,4.6061,3035282.0],["1985-02-15",4.6061,4.6333,4.5426,4.5789,2153894.0],["1985-02-19",4.597,4.6242,4.5789,4.6061,3138946.0],["1985-02-20",4.6061,4.6696,4.588,4.6061,3901647.0],["1985-02-21",4.5789,4.597,4.5517,4.5517,1628065.0],["1985-02-22",4.5426,4.5698,4.5063,4.5245,1768286.0],["1985-02-25",4.5063,4.5426,4.4429,4.5245,2379749.0],["1985-02-26",4.5245,4.7058,4.5245,4.6696,2911087.0],["1985-02-27",4.6514,4.6968,4.6152,4.6333,2012671.0],["1985-02-28",4.6095,4.7101,4.6004,4.6552,3538575.0],["1985-03-01",4.6735,4.7467,4.6644,4.6918,4206127.0],["1985-03-04",4.7284,4.7375,4.6278,4.6552,2308137.0],["1985-03-05",4.6735,4.701,4.6369,4.6827,3218070.0],["1985-03-06",4.6735,4.6918,4.6369,4.6369,2837971.0],["1985-03-07",4.6278,4.6278,4.5821,4.5912,2796907.0],["1985-03-08",4.6187,4.6278,4.5729,4.5729,4367381.0],["1985-03-11",4.5729,4.6095,4.5638,4.5821,2301626.0],["1985-03-12",4.5729,4.6644,4.5638,4.5821,3119916.0],["1985-03-13",4.5729,4.6004,4.5363,4.5363,2381252.0],["1985-03-14",4.5363,4.5638,4.5272,4.5272,2070763.0],["1985-03-15",4.5455,4.5638,4.4815,4.4815,3582645.0],["1985-03-18",4.4998,4.5272,4.4449,4.454,2550518.0],["1985-03-19",4.4723,4.6095,4.4632,4.6004,3026268.0],["1985-03-20",4.5729,4.6004,4.5363,4.5638,2363223.0],["1985-03-21",4.5455,4.6004,4.5089,4.5363,2597092.0],["1985-03-22",4.5546,4.5546,4.454,4.5272,2796907.0],["1985-03-25",4.454,4.4815,4.4357,4.4632,3123922.0],["1985-03-26",4.39,4.4174,4.3626,4.3717,8458326.0],["1985-03-27",4.3534,4.4174,4.3443,4.39,5057969.0],["1985-03-28",4.4174,4.4357,4.3168,4.326,6755644.0],["1985-03-29",4.2803,4.326,4.2711,4.326,7151267.0],["1985-04-01",4.3168,4.3809,4.2985,4.3809,3042794.0],["1985-04-02",4.39,4.4449,4.3809,4.4083,3744900.0],["1985-04-03",4.3992,4.4174,4.39,4.4174,3012747.0],["1985-04-04",4.3992,4.4174,4.3717,4.4083,2174927.0],["1985-04-08",4.3992,4.4083,4.326,4.3534,2459876.0],["1985-04-09",4.3443,4.3809,4.3443,4.3443,2432332.0],["1985-04-10",4.3534,4.3809,4.326,4.326,2585073.0],["1985-04-11",4.3443,4.3809,4.3443,4.3534,2998224.0],["1985-04-12",4.3626,4.3626,4.326,4.3626,1531413.0],["1985-04-15",4.3534,4.3626,4.326,4.3443,2243535.0],["1985-04-16",4.3443,4.3443,4.2894,4.3351,2941134.0],["1985-04-17",4.3534,4.3626,4.3168,4.3351,1837395.0],["1985-04-18",4.3626,4.3717,4.3077,4.3168,2040715.0],["1985-04-19",4.3168,4.3351,4.2894,4.3077,3197037.0],["1985-04-22",4.2985,4.3443,4.2711,4.326,2452865.0],["1985-04-23",4.3534,4.4632,4.3443,4.4632,3091871.0],["1985-04-24",4.4815,4.4906,4.4174,4.4357,1790822.0],["1985-04-25",4.4083,4.454,4.4083,4.4266,2505447.0],["1985-04-26",4.4174,4.4357,4.3443,4.3992,1965096.0],["1985-04-29",4.3809,4.39,4.3168,4.326,2471394.0],["1985-04-30",4.326,4.3351,4.2711,4.326,3187021.0],["1985-05-01",4.262,4.326,4.2528,4.262,2463882.0],["1985-05-02",4.2711,4.2803,4.2437,4.262,2624635.0],["1985-05-03",4.2711,4.2986,4.2528,4.2894,2021685.0],["1985-05-06",4.2894,4.326,4.2711,4.2894,1582994.0],["1985-05-07",4.2985,4.3626,4.2985,4.3534,2546512.0],["1985-05-08",4.3351,4.3626,4.3077,4.326,3968252.0],["1985-05-09",4.3168,4.3534,4.3168,4.3443,3314722.0],["1985-05-10",4.3809,4.4449,4.3717,4.4266,4688888.0],["1985-05-13",4.454,4.454,4.3717,4.3992,2262064.0],["1985-05-14",4.39,4.3992,4.2894,4.3077,6410099.0],["1985-05-15",4.326,4.39,4.326,4.3443,5719011.0],["1985-05-16",4.3351,4.3443,4.2986,4.3168,3793978.0],["1985-05-17",4.326,4.39,4.326,4.3717,4003307.0],["1985-05-20",4.4174,4.5089,4.4083,4.4998,6755644.0],["1985-05-21",4.4815,4.5181,4.4723,4.4815,5508679.0],["1985-05-22",4.4632,4.4906,4.4357,4.4906,2594087.0],["1985-05-23",4.4632,4.4632,4.4174,4.4266,1792825.0],["1985-05-24",4.4357,4.454,4.3992,4.4266,1910510.0],["1985-05-28",4.454,4.4632,4.4083,4.4357,1657612.0],["1985-05-29",4.4174,4.4357,4.3992,4.4266,2013172.0],["1985-05-30",4.4266,4.4357,4.4083,4.4174,3429904.0],["1985-05-31",4.4765,4.4765,4.4119,4.4765,2464383.0],["1985-06-03",4.5042,4.5227,4.4857,4.5042,3348776.0],["1985-06-04",4.5134,4.615,4.495,4.5873,4062400.0],["1985-06-05",4.615,4.6334,4.6057,4.6242,4548166.0],["1985-06-06",4.615,4.6334,4.5965,4.6057,2432833.0],["1985-06-07",4.6242,4.6242,4.5411,4.5504,3320231.0],["1985-06-10",4.5411,4.5873,4.4857,4.5134,2265069.0],["1985-06-11",4.5319,4.5411,4.5134,4.5134,1820368.0],["1985-06-12",4.5134,4.5134,4.4765,4.4765,1822872.0],["1985-06-13",4.4581,4.4673,4.3842,4.3934,4605256.0],["1985-06-14",4.4119,4.4211,4.3658,4.4027,4273733.0],["1985-06-17",4.4119,4.4119,4.3842,4.4027,1708692.0],["1985-06-18",4.4027,4.4581,4.4027,4.4396,3197538.0],["1985-06-19",4.4396,4.4857,4.4027,4.4211,3535070.0],["1985-06-20",4.4211,4.4396,4.4119,4.4304,1911512.0],["1985-06-21",4.4211,4.4581,4.4211,4.4581,3247116.0],["1985-06-24",4.4304,4.4581,4.4304,4.4488,2167916.0],["1985-06-25",4.4581,4.5227,4.4581,4.4673,3898642.0],["1985-06-26",4.4857,4.5319,4.4765,4.5042,2172924.0],["1985-06-27",4.5596,4.5965,4.5411,4.5965,2173925.0],["1985-06-28",4.5965,4.6057,4.5596,4.5688,2131358.0],["1985-07-01",4.5596,4.5873,4.5411,4.5873,1940557.0],["1985-07-02",4.578,4.6057,4.5134,4.578,2407293.0],["1985-07-03",4.578,4.5873,4.5596,4.5688,1370159.0],["1985-07-05",4.5688,4.6427,4.5596,4.5596,957008.0],["1985-07-08",4.5504,4.5596,4.4673,4.5134,1772793.0],["1985-07-09",4.495,4.5134,4.4765,4.4857,1409721.0],["1985-07-10",4.495,4.5227,4.4765,4.5134,1649098.0],["1985-07-11",4.5134,4.5134,4.4765,4.4857,1630569.0],["1985-07-12",4.495,4.5042,4.4581,4.4857,3314722.0],["1985-07-15",4.4673,4.5227,4.4488,4.5042,2633149.0],["1985-07-16",4.5134,4.6427,4.5042,4.6427,3412376.0],["1985-07-17",4.6796,4.698,4.6427,4.6703,4761001.0],["1985-07-18",4.6519,4.6703,4.6057,4.6057,2182939.0],["1985-07-19",4.5965,4.6334,4.5873,4.6334,2936627.0],["1985-07-22",4.615,4.6427,4.5965,4.6334,2074769.0],["1985-07-23",4.6519,4.7257,4.6427,4.6888,5158127.0],["1985-07-24",4.6888,4.7165,4.6796,4.698,2958161.0],["1985-07-25",4.7165,4.7442,4.6888,4.6888,2821946.0],["1985-07-26",4.6888,4.7165,4.6888,4.7165,2461879.0],["1985-07-29",4.7073,4.7073,4.6888,4.6888,2424820.0],["1985-07-30",4.6888,4.7073,4.6796,4.698,2202470.0],["1985-07-31",4.698,4.7442,4.698,4.735,3201544.0],["1985-08-01",4.7534,4.7626,4.735,4.7534,2444351.0],["1985-08-02",4.7442,4.7442,4.7257,4.735,1021109.0],["1985-08-05",4.7257,4.7257,4.7073,4.7257,1459800.0],["1985-08-06",4.7442,4.7442,4.6519,4.6519,2318152.0],["1985-08-07",4.6242,4.7073,4.615,4.615,2007162.0],["1985-08-08",4.615,4.6334,4.578,4.5873,1229437.0],["1985-08-09",4.5965,4.5965,4.5504,4.5504,1396200.0],["1985-08-12",4.5504,4.5596,4.5227,4.5227,1615045.0],["1985-08-13",4.5134,4.5411,4.4581,4.5134,1777801.0],["1985-08-14",4.5227,4.5411,4.4581,4.4765,2300625.0],["1985-08-15",4.4857,4.495,4.4488,4.4581,2494931.0],["1985-08-16",4.4211,4.4581,4.4211,4.4488,2711272.0],["1985-08-19",4.4488,4.4673,4.4396,4.4488,1127777.0],["1985-08-20",4.4765,4.5319,4.4581,4.5134,1878960.0],["1985-08-21",4.5134,4.5504,4.5134,4.5504,1557454.0],["1985-08-22",4.5411,4.5504,4.4581,4.4765,1727221.0],["1985-08-23",4.4673,4.4765,4.4304,4.4304,1535419.0],["1985-08-26",4.4396,4.4673,4.4119,4.4581,1589004.0],["1985-08-27",4.4765,4.495,4.4673,4.4857,1423743.0],["1985-08-28",4.495,4.5504,4.4857,4.5411,2026192.0],["1985-08-29",4.5411,4.5688,4.5227,4.5688,2283097.0],["1985-08-30",4.5688,4.5688,4.495,4.5042,2030199.0],["1985-09-03",4.5134,4.5134,4.4488,4.4765,1754765.0],["1985-09-04",4.4581,4.4673,4.4211,4.4488,3433409.0],["1985-09-05",4.4304,4.4673,4.4119,4.4488,2146382.0],["1985-09-06",4.4581,4.5319,4.4581,4.5134,3067834.0],["1985-09-09",4.5319,4.578,4.5134,4.5134,2297620.0],["1985-09-10",4.5134,4.5134,4.4396,4.4581,1626062.0],["1985-09-11",4.4396,4.4488,4.3842,4.4119,2269075.0],["1985-09-12",4.4119,4.4581,4.4027,4.4027,2409797.0],["1985-09-13",4.4119,4.4488,4.3934,4.4304,3170495.0],["1985-09-16",4.4211,4.4304,4.4027,4.4119,1823874.0],["1985-09-17",4.4027,4.4211,4.3565,4.3565,5263293.0],["1985-09-18",4.3565,4.3934,4.3381,4.3934,3214565.0],["1985-09-19",4.375,4.3842,4.3565,4.3658,4560686.0],["1985-09-20",4.375,4.3842,4.3381,4.3473,3671785.0],["1985-09-23",4.3842,4.4211,4.3658,4.375,4681877.0],["1985-09-24",4.3042,4.3787,4.2949,4.3042,2923606.0],["1985-09-25",4.3135,4.3135,4.2576,4.2669,2239028.0],["1985-09-26",4.2483,4.2762,4.2297,4.2669,3329746.0],["1985-09-30",4.2669,4.2855,4.2576,4.2855,2373239.0],["1985-10-01",4.2856,4.3508,4.2762,4.3414,2383756.0],["1985-10-02",4.3601,4.3787,4.3135,4.3228,2929616.0],["1985-10-03",4.3042,4.3414,4.2949,4.3042,2031701.0],["1985-10-04",4.2949,4.3042,4.1924,4.239,4130508.0],["1985-10-07",4.2297,4.2855,4.211,4.2297,2735310.0],["1985-10-08",4.239,4.2949,4.239,4.2855,1911011.0],["1985-10-09",4.2949,4.3321,4.2855,4.3042,1643590.0],["1985-10-10",4.3042,4.3228,4.2855,4.3042,1288530.0],["1985-10-11",4.3135,4.3973,4.3135,4.3601,2768362.0],["1985-10-14",4.388,4.4532,4.388,4.4532,2037210.0],["1985-10-15",4.4626,4.4626,4.388,4.416,3777952.0],["1985-10-16",4.4346,4.6209,4.4253,4.6023,7561914.0],["1985-10-17",4.5464,4.5744,4.4719,4.4998,4670859.0],["1985-10-18",4.4719,4.5185,4.416,4.4626,4155046.0],["1985-10-21",4.4626,4.4626,4.416,4.4439,1428250.0],["1985-10-22",4.4439,4.4812,4.4439,4.4626,2047225.0],["1985-10-23",4.4626,4.4626,4.4253,4.4346,2054237.0],["1985-10-24",4.4346,4.4439,4.416,4.4346,1828881.0],["1985-10-25",4.4346,4.4346,4.3694,4.388,2164410.0],["1985-10-28",4.3787,4.3787,4.3414,4.3694,1422742.0],["1985-10-29",4.3694,4.4253,4.3694,4.388,2904076.0],["1985-10-30",4.4067,4.416,4.3414,4.3414,3213062.0],["1985-10-31",4.3228,4.3321,4.2856,4.2949,3110401.0],["1985-11-01",4.2949,4.4719,4.2949,4.4719,4072416.0],["1985-11-04",4.4626,4.4905,4.4253,4.4719,2233519.0],["1985-11-05",4.4626,4.565,4.4626,4.5464,2960665.0],["1985-11-06",4.565,4.5837,4.5185,4.565,2445854.0],["1985-11-07",4.565,4.5837,4.4905,4.5091,2549016.0],["1985-11-08",4.5371,4.5744,4.5091,4.565,2367230.0],["1985-11-11",4.5837,4.6768,4.565,4.6768,4051884.0],["1985-11-12",4.6768,4.7514,4.6675,4.7048,6845786.0],["1985-11-13",4.7234,4.7607,4.6862,4.7234,3643741.0],["1985-11-14",4.7327,4.7886,4.7234,4.77,2520471.0],["1985-11-15",4.77,4.8166,4.7607,4.77,4694897.0],["1985-11-18",4.7793,4.8818,4.77,4.8818,4143028.0],["1985-11-19",4.8911,4.9097,4.8445,4.8632,5208206.0],["1985-11-20",4.8539,4.8818,4.8352,4.8539,2339686.0],["1985-11-21",4.9004,4.9563,4.8818,4.9563,4397428.0],["1985-11-22",4.9563,4.975,4.9004,4.9097,2926110.0],["1985-11-25",4.9004,4.9004,4.798,4.8445,2096303.0],["1985-11-26",4.8632,4.9097,4.8259,4.8445,1780305.0],["1985-11-27",4.8445,4.947,4.8259,4.9191,2805420.0],["1985-11-29",4.947,4.9563,4.8725,4.8911,4485567.0],["1985-12-02",4.8501,4.8783,4.8407,4.8501,3554600.0],["1985-12-03",4.8501,4.8783,4.8407,4.8501,1520896.0],["1985-12-04",4.8595,4.9629,4.8501,4.9535,2934624.0],["1985-12-05",4.9911,5.0287,4.9441,4.9441,4100961.0],["1985-12-06",4.9535,4.9817,4.9065,4.9159,3368808.0],["1985-12-09",4.9253,5.0287,4.9253,5.0099,3423394.0],["1985-12-10",5.0287,5.1039,5.0193,5.0851,3359293.0],["1985-12-11",5.1227,5.1885,5.0851,5.1039,6259863.0],["1985-12-12",5.0757,5.1791,5.0381,5.1227,15699736.0],["1985-12-13",5.1415,5.3859,5.1415,5.3389,7611993.0],["1985-12-16",5.3671,5.5175,5.3577,5.5175,5558758.0],["1985-12-17",5.4987,5.5551,5.3953,5.4047,5859231.0],["1985-12-18",5.3859,5.4141,5.2355,5.3389,5834192.0],["1985-12-19",5.3483,5.3859,5.3389,5.3483,3894636.0],["1985-12-20",5.3953,5.4329,5.3389,5.3577,5358442.0],["1985-12-23",5.3013,5.3577,5.2167,5.2449,3640235.0],["1985-12-24",5.2355,5.2919,5.1885,5.2919,2074769.0],["1985-12-26",5.2919,5.3295,5.2637,5.3295,1218920.0],["1985-12-27",5.3577,5.4141,5.3295,5.3953,1034630.0],["1985-12-30",5.4235,5.4517,5.4141,5.4329,2436839.0],["1985-12-31",5.4517,5.4799,5.4235,5.4705,1782809.0],["1986-01-02",5.4141,5.4705,5.3577,5.4047,3047301.0],["1986-01-03",5.4235,5.4611,5.3859,5.3953,2302628.0],["1986-01-06",5.3953,5.4141,5.3577,5.3859,1946066.0],["1986-01-07",5.3953,5.5175,5.3765,5.5081,2607108.0],["1986-01-08",5.5551,5.5739,5.3201,5.3201,4530137.0],["1986-01-09",5.3201,5.3671,5.1979,5.2543,6560336.0],["1986-01-10",5.2731,5.2919,5.1885,5.2449,2575057.0],["1986-01-13",5.2261,5.2731,5.1697,5.2731,2851993.0],["1986-01-14",5.2919,5.3107,5.1885,5.2167,2788393.0],["1986-01-15",5.2073,5.2355,5.0851,5.1321,3547089.0],["1986-01-16",5.1509,5.2637,5.1321,5.2637,3390342.0],["1986-01-17",5.2637,5.2825,5.1603,5.2355,3283674.0],["1986-01-20",5.2355,5.2355,5.1509,5.1791,1694169.0],["1986-01-21",5.1791,5.1885,5.0757,5.1133,2208480.0],["1986-01-22",5.1227,5.1509,5.0381,5.0381,1477328.0],["1986-01-23",5.0381,5.1227,5.0005,5.0851,2311141.0],["1986-01-24",5.1133,5.1697,5.0851,5.1697,2000652.0],["1986-01-27",5.1979,5.2449,5.0851,5.2261,2376244.0],["1986-01-28",5.2355,5.2825,5.2261,5.2731,2159402.0],["1986-01-29",5.2919,5.3671,5.2449,5.2543,4169569.0],["1986-01-30",5.2355,5.2825,5.1697,5.1697,2078775.0],["1986-01-31",5.1603,5.3389,5.1603,5.3295,4065906.0],["1986-02-03",5.3483,5.4799,5.3389,5.4705,4839124.0],["1986-02-04",5.4517,5.5175,5.3953,5.4987,5158127.0],["1986-02-05",5.4799,5.4987,5.4047,5.4893,2138870.0],["1986-02-06",5.4893,5.5551,5.4423,5.4893,2361220.0],["1986-02-07",5.4517,5.6397,5.4235,5.6021,2799911.0],["1986-02-10",5.5927,5.6303,5.5363,5.6021,2331674.0],["1986-02-11",5.6021,5.6209,5.5269,5.5457,2770866.0],["1986-02-12",5.5551,5.5551,5.4141,5.4799,1929039.0],["1986-02-13",5.4987,5.5175,5.4047,5.5175,2600097.0],["1986-02-14",5.5457,5.6397,5.5269,5.6303,3308713.0],["1986-02-18",5.6397,5.7055,5.5927,5.7055,3989786.0],["1986-02-19",5.6773,5.7431,5.6115,5.6397,2706264.0],["1986-02-20",5.6209,5.7713,5.6115,5.7619,2646670.0],["1986-02-21",5.7807,5.8653,5.7619,5.8653,3985279.0],["1986-02-24",5.7901,5.8183,5.7337,5.8089,3326241.0],["1986-02-25",5.7901,5.7901,5.6397,5.6773,3351280.0],["1986-02-26",5.6491,5.7431,5.6209,5.6773,3114407.0],["1986-02-27",5.7149,5.8841,5.6773,5.8559,4418962.0],["1986-02-28",5.8714,5.9756,5.7767,5.8714,4813083.0],["1986-03-03",5.8714,5.8714,5.7388,5.8051,4023840.0],["1986-03-04",5.8146,5.843,5.6631,5.7009,3644742.0],["1986-03-05",5.6631,5.7009,5.5778,5.6915,3457447.0],["1986-03-06",5.7388,5.7388,5.6441,5.6915,3272656.0],["1986-03-07",5.682,5.7294,5.5873,5.6252,3282672.0],["1986-03-10",5.6252,5.6915,5.5968,5.6631,2125849.0],["1986-03-11",5.6915,5.8809,5.6441,5.8525,4278741.0],["1986-03-12",5.8619,5.9282,5.8335,5.8335,4697902.0],["1986-03-13",5.7767,5.8998,5.7767,5.8051,3111903.0],["1986-03-14",5.8241,5.9282,5.7294,5.9188,4913742.0],["1986-03-17",5.8714,5.8809,5.8051,5.8714,3032277.0],["1986-03-18",5.8525,5.9851,5.8146,5.9282,4467038.0],["1986-03-19",5.9472,5.9756,5.8525,5.8904,3935200.0],["1986-03-20",5.9188,5.9472,5.8809,5.9377,3582645.0],["1986-03-21",5.9566,5.9661,5.7388,5.7578,6410099.0],["1986-03-24",5.7672,5.8525,5.7104,5.843,4331324.0],["1986-03-25",5.8241,5.8241,5.7388,5.7956,2626638.0],["1986-03-26",5.843,5.9472,5.7956,5.9377,4145031.0],["1986-03-27",5.9756,6.0135,5.8714,5.9093,4142026.0],["1986-03-31",5.9282,6.0135,5.9188,5.9472,3500515.0],["1986-04-01",5.985,5.9945,5.7767,5.843,3880614.0],["1986-04-02",5.8051,5.8619,5.7483,5.8525,4183091.0],["1986-04-03",5.843,5.8619,5.6252,5.7199,3794979.0],["1986-04-04",5.7104,5.7294,5.5115,5.5873,4873178.0],["1986-04-07",5.5589,5.5684,5.4169,5.5116,4145031.0],["1986-04-08",5.5968,5.7578,5.5684,5.7104,5007890.0],["1986-04-09",5.7767,5.7956,5.682,5.7672,4058394.0],["1986-04-10",5.7956,5.8146,5.7104,5.7767,3186020.0],["1986-04-11",5.7956,5.7956,5.6536,5.6915,3210058.0],["1986-04-14",5.6915,5.8241,5.6631,5.8146,2356713.0],["1986-04-15",5.8146,5.8809,5.7956,5.8619,3405866.0],["1986-04-16",5.9188,5.985,5.8998,5.9093,3384833.0],["1986-04-17",5.9282,6.004,5.8998,5.9472,3378323.0],["1986-04-18",5.9566,5.9756,5.8525,5.8525,3742897.0],["1986-04-21",5.8809,6.0324,5.8525,6.0324,2807924.0],["1986-04-22",6.0513,6.2313,5.9282,5.9661,4806573.0],["1986-04-23",5.9282,5.9756,5.8809,5.9756,2685231.0],["1986-04-24",5.9851,6.004,5.9093,5.9282,2330171.0],["1986-04-25",5.9472,6.0608,5.9377,6.0419,3096378.0],["1986-04-28",6.0513,6.2502,6.0419,6.2502,4151541.0],["1986-04-29",6.2407,6.2407,6.0135,6.0892,4749984.0],["1986-04-30",6.1271,6.1271,5.9188,5.9188,4624787.0],["1986-05-01",5.8998,5.9377,5.7956,5.8335,3953729.0],["1986-05-02",5.8525,5.8904,5.7767,5.8241,2565542.0],["1986-05-05",5.8525,5.9566,5.8525,5.9282,2680223.0],["1986-05-06",5.9472,5.9472,5.8335,5.8619,4155547.0],["1986-05-07",5.843,5.8809,5.7294,5.8525,4256206.0],["1986-05-08",5.8809,5.9756,5.843,5.9282,3309715.0],["1986-05-09",5.8904,5.8904,5.8051,5.8241,3832538.0],["1986-05-12",5.7956,5.8241,5.7483,5.7672,2524978.0],["1986-05-13",5.7672,5.7767,5.7009,5.7578,3285677.0],["1986-05-14",5.7957,5.8714,5.7483,5.8714,4477555.0],["1986-05-15",5.8619,5.8619,5.7483,5.7483,3299699.0],["1986-05-16",5.7672,5.7767,5.6915,5.7294,3707341.0],["1986-05-19",5.7388,5.8241,5.7294,5.7956,1881464.0],["1986-05-20",5.7862,5.8619,5.7483,5.843,2176429.0],["1986-05-21",5.843,5.843,5.7956,5.7956,3574632.0],["1986-05-22",5.7956,5.9188,5.7956,5.9093,4401435.0],["1986-05-23",5.9093,6.0703,5.9093,6.0513,4601249.0],["1986-05-27",6.0608,6.1176,6.0229,6.1176,3271154.0],["1986-05-28",6.146,6.1839,6.0892,6.1366,4938280.0],["1986-05-29",6.1176,6.165,6.0324,6.1271,3033780.0],["1986-05-30",6.0608,6.1366,6.0419,6.0419,3752913.0],["1986-06-02",6.1052,6.1434,6.048,6.1052,3720362.0],["1986-06-03",6.0957,6.2388,6.048,6.2388,4351356.0],["1986-06-04",6.2578,6.2674,6.1052,6.2006,3541079.0],["1986-06-05",6.2101,6.2388,6.1624,6.2292,3016252.0],["1986-06-06",6.2483,6.2483,6.1434,6.2388,3262640.0],["1986-06-09",6.2197,6.2197,6.0384,6.0384,2894060.0],["1986-06-10",6.0384,6.1434,6.0384,6.1052,3577637.0],["1986-06-11",6.1148,6.1148,6.0289,6.0766,3083859.0],["1986-06-12",6.0671,6.0861,6.0575,6.0861,2423318.0],["1986-06-13",6.1052,6.2674,6.0861,6.2388,5158127.0],["1986-06-16",6.2769,6.3055,6.2388,6.2674,4005311.0],["1986-06-17",6.2865,6.3055,6.2197,6.2388,4174577.0],["1986-06-18",6.2292,6.2292,6.1243,6.2006,3816012.0],["1986-06-19",6.172,6.2197,6.1243,6.1243,2620629.0],["1986-06-20",6.1434,6.1815,6.1052,6.1815,5408521.0],["1986-06-23",6.172,6.1815,6.1052,6.1243,2951150.0],["1986-06-24",6.1434,6.2483,6.1052,6.1911,4034356.0],["1986-06-25",6.2006,6.2578,6.1911,6.2388,4216143.0],["1986-06-26",6.2483,6.2483,6.1529,6.1911,3533567.0],["1986-06-27",6.2006,6.2292,6.1148,6.1529,2949647.0],["1986-06-30",6.1529,6.2006,6.1243,6.1815,2989210.0],["1986-07-01",6.1529,6.296,6.1529,6.2674,4421967.0],["1986-07-02",6.2483,6.2769,6.1624,6.2006,2468890.0],["1986-07-03",6.2006,6.2101,6.1148,6.1243,2345195.0],["1986-07-07",6.1148,6.1148,5.8572,5.8572,4766510.0],["1986-07-08",5.8,5.8381,5.6855,5.8286,6159705.0],["1986-07-09",5.8381,5.8953,5.8286,5.8476,3567120.0],["1986-07-10",5.8667,5.8763,5.7713,5.8381,5508679.0],["1986-07-11",5.8381,5.8572,5.7904,5.819,3917172.0],["1986-07-14",5.819,5.819,5.7618,5.8,4590232.0],["1986-07-15",5.7713,5.819,5.7236,5.7332,6059547.0],["1986-07-16",5.7713,5.7999,5.7332,5.7618,3739892.0],["1986-07-17",5.7809,5.8381,5.7618,5.7809,2836970.0],["1986-07-18",5.7618,5.8858,5.7236,5.7713,4971333.0],["1986-07-21",5.7618,5.7904,5.7332,5.7427,1807848.0],["1986-07-22",5.6855,5.7427,5.6855,5.7141,4987859.0],["1986-07-23",5.7046,5.7332,5.695,5.7236,2806922.0],["1986-07-24",5.7332,5.7332,5.571,5.6282,2862510.0],["1986-07-25",5.6282,5.7141,5.6282,5.6759,2325664.0],["1986-07-28",5.6664,5.6664,5.4375,5.5615,3855575.0],["1986-07-29",5.5519,5.5996,5.5138,5.571,2932120.0],["1986-07-30",5.5901,5.6759,5.5328,5.6569,3589656.0],["1986-07-31",5.6473,5.6569,5.571,5.571,2257557.0],["1986-08-01",5.5805,5.5805,5.4947,5.4947,2408795.0],["1986-08-04",5.4661,5.6092,5.447,5.5901,2567044.0],["1986-08-05",5.6282,5.6664,5.5328,5.6092,3642739.0],["1986-08-06",5.571,5.6473,5.571,5.6092,2543007.0],["1986-08-07",5.5805,5.6473,5.5805,5.5996,2564040.0],["1986-08-08",5.5996,5.6282,5.5805,5.5901,1888475.0],["1986-08-11",5.5901,5.8,5.5901,5.7713,3964246.0],["1986-08-12",5.7904,5.819,5.7046,5.8095,4181588.0],["1986-08-13",5.819,5.9144,5.7904,5.8667,4063402.0],["1986-08-14",5.8572,5.8953,5.8286,5.8763,2323160.0],["1986-08-15",5.8667,5.8858,5.8,5.8667,3348275.0],["1986-08-18",5.8763,5.8763,5.819,5.8476,2048227.0],["1986-08-19",5.8476,5.8476,5.7713,5.7713,2261563.0],["1986-08-20",5.7809,5.8381,5.7713,5.8095,2874028.0],["1986-08-21",5.8,5.8,5.7332,5.7427,2722790.0],["1986-08-22",5.7332,5.7618,5.7046,5.7236,1982624.0],["1986-08-25",5.7141,5.7713,5.6664,5.7332,3370310.0],["1986-08-26",5.7618,5.8953,5.7332,5.8763,4448509.0],["1986-08-27",5.8953,5.9717,5.8953,5.943,4242184.0],["1986-08-28",5.943,6.0194,5.9144,6.0003,2655183.0],["1986-08-29",5.9907,6.0575,5.9526,6.0003,2107320.0],["1986-09-02",6.0289,6.0384,5.7427,5.7809,5057969.0],["1986-09-03",5.7809,5.8286,5.7713,5.819,4592235.0],["1986-09-04",5.819,6.0575,5.8095,6.0003,4595741.0],["1986-09-05",6.0003,6.0289,5.9049,5.9144,4555177.0],["1986-09-08",5.9049,6.0003,5.8953,6.0003,2904576.0],["1986-09-09",6.0194,6.0861,5.9717,5.9907,3125925.0],["1986-09-10",6.0098,6.0098,5.8286,5.9335,3113906.0],["1986-09-11",5.819,5.8667,5.6092,5.6473,7561914.0],["1986-09-12",5.6473,5.6569,5.4565,5.4756,10917201.0],["1986-09-15",5.5138,5.5615,5.447,5.5424,4166064.0],["1986-09-16",5.5233,5.571,5.4565,5.571,3517041.0],["1986-09-17",5.571,5.6092,5.5233,5.5233,3265645.0],["1986-09-18",5.4661,5.5615,5.4375,5.5233,4145031.0],["1986-09-19",5.4661,5.5138,5.4184,5.4279,4949298.0],["1986-09-22",5.4661,5.5901,5.4565,5.5901,5208206.0],["1986-09-23",5.5385,5.6059,5.5385,5.5385,3285176.0],["1986-09-24",5.5578,5.6635,5.5385,5.6539,6059547.0],["1986-09-25",5.6443,5.6443,5.5193,5.5385,4052886.0],["1986-09-26",5.5097,5.6155,5.5001,5.577,2170420.0],["1986-09-29",5.5866,5.6635,5.4616,5.5001,3059320.0],["1986-09-30",5.5097,5.577,5.5097,5.5289,3513035.0],["1986-10-01",5.5578,5.6828,5.5289,5.5962,3383831.0],["1986-10-02",5.577,5.6155,5.4905,5.5193,2871524.0],["1986-10-03",5.5578,5.577,5.4328,5.4712,3612191.0],["1986-10-06",5.4712,5.5482,5.452,5.5097,1790822.0],["1986-10-07",5.5193,5.5193,5.4424,5.5097,3121418.0],["1986-10-08",5.5193,5.6828,5.5097,5.6539,6610415.0],["1986-10-09",5.6443,5.7309,5.6251,5.6732,5057969.0],["1986-10-10",5.6828,5.7501,5.6636,5.6828,2049729.0],["1986-10-13",5.6828,5.7597,5.6732,5.7597,1085711.0],["1986-10-14",5.7597,5.8366,5.7597,5.8174,4497085.0],["1986-10-15",5.8174,5.9232,5.8174,5.9136,4616273.0],["1986-10-16",5.9232,5.952,5.8847,5.9328,4684881.0],["1986-10-17",5.9039,5.9136,5.8559,5.9039,3234095.0],["1986-10-20",5.8559,5.8655,5.7789,5.8655,3142451.0],["1986-10-21",5.8462,5.8655,5.7885,5.827,2993216.0],["1986-10-22",5.8174,5.8751,5.8174,5.8655,2665700.0],["1986-10-23",5.8751,5.9616,5.8655,5.8847,4021336.0],["1986-10-24",5.9039,5.9232,5.8751,5.8751,2630645.0],["1986-10-27",5.8751,5.8751,5.8078,5.8174,2751335.0],["1986-10-28",5.827,5.8559,5.8078,5.8462,3401860.0],["1986-10-29",5.8366,5.8847,5.827,5.8559,2150889.0],["1986-10-30",5.9616,5.9616,5.8559,5.9039,3127928.0],["1986-10-31",5.8751,5.9328,5.8366,5.8655,3132936.0],["1986-11-03",5.9135,5.9616,5.9039,5.952,3183015.0],["1986-11-04",5.9232,6.0482,5.9135,6.0386,4315800.0],["1986-11-05",6.0097,6.0866,6.0001,6.077,4310291.0],["1986-11-06",6.0193,6.0578,5.9039,6.0001,4387413.0],["1986-11-07",5.9712,6.0193,5.9424,6.0001,2276086.0],["1986-11-10",5.9809,6.0385,5.9424,6.0193,2521473.0],["1986-11-11",6.0193,6.077,6.0097,6.0674,3069336.0],["1986-11-12",6.0866,6.1059,6.0001,6.0193,3341264.0],["1986-11-13",6.0386,6.0386,5.8655,5.8751,3307211.0],["1986-11-14",5.8751,5.9905,5.8366,5.9136,2947644.0],["1986-11-17",5.8847,5.9424,5.8847,5.8943,2850491.0],["1986-11-18",5.8943,5.9328,5.7405,5.7501,4067909.0],["1986-11-19",5.7501,5.8655,5.7501,5.827,4325315.0],["1986-11-20",5.8655,5.9905,5.8366,5.9616,4533142.0],["1986-11-21",5.9809,6.1155,5.952,6.077,8062703.0],["1986-11-24",6.0866,6.2309,6.0866,6.202,8513413.0],["1986-11-25",6.2982,6.4424,6.2693,6.4424,10166017.0],["1986-11-26",6.4328,6.452,6.3751,6.4232,3845058.0],["1986-11-28",6.4136,6.4424,6.3559,6.3847,1699177.0],["1986-12-01",6.3078,6.4328,6.2693,6.4232,6510257.0],["1986-12-02",6.5786,6.627,6.472,6.5786,10316254.0],["1986-12-03",6.6561,6.8789,6.6464,6.8596,13070593.0],["1986-12-04",6.8402,6.8402,6.7627,6.7917,7261441.0],["1986-12-05",6.782,6.8208,6.6658,6.7045,5809153.0],["1986-12-08",6.7045,6.8402,6.6658,6.8014,4473548.0],["1986-12-09",6.7917,6.8014,6.6948,6.7045,2946142.0],["1986-12-10",6.6658,6.7627,6.6658,6.7142,4161056.0],["1986-12-11",6.6948,6.7045,6.5883,6.627,3722365.0],["1986-12-12",6.5786,6.6173,6.5301,6.5398,2798409.0],["1986-12-15",6.5108,6.6464,6.5011,6.6173,4789045.0],["1986-12-16",6.6658,6.7917,6.6367,6.782,7311520.0],["1986-12-17",6.782,6.8208,6.7045,6.7045,5708995.0],["1986-12-18",6.7142,6.7433,6.6464,6.7239,4073418.0],["1986-12-19",6.7433,6.8402,6.6948,6.8014,10166017.0],["1986-12-22",6.8111,6.8305,6.7142,6.7433,4768012.0],["1986-12-23",6.7239,6.7917,6.6852,6.7627,5108048.0],["1986-12-24",6.7723,6.8595,6.753,6.8014,3219072.0],["1986-12-26",6.8111,6.8111,6.7627,6.782,818790.0],["1986-12-29",6.753,6.7627,6.6658,6.7239,2955657.0],["1986-12-30",6.6948,6.782,6.6561,6.7433,3855074.0],["1986-12-31",6.7142,6.7724,6.6464,6.6658,3012747.0],["1987-01-02",6.6948,6.8305,6.6948,6.7724,2172924.0],["1987-01-05",6.8305,7.0146,6.8208,6.9855,7011046.0],["1987-01-06",6.9952,7.0146,6.9371,6.9371,5458600.0],["1987-01-07",6.9371,7.063,6.9371,7.0533,6360021.0],["1987-01-08",7.0824,7.0824,6.9467,6.9758,5959389.0],["1987-01-09",6.9661,7.0727,6.9467,6.9855,4824101.0],["1987-01-12",6.9467,7.0436,6.9177,7.0049,4934775.0],["1987-01-13",6.9855,7.0436,6.9467,7.0146,3630220.0],["1987-01-14",7.0049,7.0824,6.9758,7.0533,6710573.0],["1987-01-15",7.1018,7.344,7.1018,7.189,8663650.0],["1987-01-16",7.2665,7.3634,7.1987,7.2858,10015780.0],["1987-01-19",7.2858,7.4118,7.2374,7.3537,8062703.0],["1987-01-20",7.4118,7.4893,7.344,7.4893,9665228.0],["1987-01-21",7.4506,7.6734,7.4118,7.5281,7962545.0],["1987-01-22",7.499,7.8672,7.4893,7.8672,6510257.0],["1987-01-23",7.8672,8.0609,7.6056,7.625,15624617.0],["1987-01-26",7.5862,7.6637,7.5378,7.6637,6009468.0],["1987-01-27",7.78,7.935,7.7218,7.8187,7712151.0],["1987-01-28",7.8672,7.9059,7.7509,7.8672,6009468.0],["1987-01-29",7.935,7.935,7.7412,7.7509,5708995.0],["1987-01-30",7.7703,7.7897,7.6346,7.7703,4002807.0],["1987-02-02",7.78,7.8865,7.7315,7.8575,3943714.0],["1987-02-03",7.8672,7.8865,7.7412,7.7412,4424471.0],["1987-02-04",7.7606,7.7897,7.7218,7.7412,3848564.0],["1987-02-05",7.8381,7.8962,7.7412,7.8478,5258285.0],["1987-02-06",7.7897,7.8284,7.7218,7.7315,4236174.0],["1987-02-09",7.7122,7.7703,7.6831,7.7606,3591158.0],["1987-02-10",7.7509,7.7509,7.5378,7.6153,5057969.0],["1987-02-11",7.6346,7.7218,7.625,7.7025,5007890.0],["1987-02-12",7.7025,7.7606,7.4796,7.6056,6059547.0],["1987-02-13",7.6153,8.0222,7.5378,8.0222,8613571.0],["1987-02-17",7.9447,8.0803,7.7897,8.0028,8763808.0],["1987-02-18",8.0319,8.0416,7.7703,7.935,8813887.0],["1987-02-19",7.8865,7.8962,7.7703,7.7897,8463334.0],["1987-02-20",7.78,7.8381,7.78,7.8284,6059547.0],["1987-02-23",7.7993,7.8769,7.7315,7.78,6309942.0],["1987-02-24",7.8187,7.9059,7.78,7.9059,4134514.0],["1987-02-25",7.8962,8.0416,7.8187,7.9641,6360021.0],["1987-02-26",7.9544,8.0222,7.8284,7.9253,4342342.0],["1987-02-27",7.9447,8.0319,7.9447,8.0125,3819518.0],["1987-03-02",8.0811,8.1396,8.0226,8.0909,5057969.0],["1987-03-03",8.1006,8.1006,8.0421,8.0811,4094952.0],["1987-03-04",8.1104,8.2663,8.0616,8.2468,5308364.0],["1987-03-05",8.3151,8.4321,8.2956,8.4321,7461756.0],["1987-03-06",8.4223,8.4321,8.3346,8.3931,4980347.0],["1987-03-09",8.2761,8.3931,8.2468,8.3931,4321809.0],["1987-03-10",8.3346,8.3931,8.2956,8.3541,3300200.0],["1987-03-11",8.4223,8.4223,8.2956,8.3443,5458600.0],["1987-03-12",8.3346,8.3443,8.2761,8.3053,2651678.0],["1987-03-13",8.2858,8.3053,8.1689,8.1981,4910737.0],["1987-03-16",8.1883,8.1981,8.1104,8.1494,3010243.0],["1987-03-17",8.1396,8.3053,8.1006,8.3053,3440921.0],["1987-03-18",8.3346,8.3443,8.1104,8.2176,4371888.0],["1987-03-19",8.2176,8.2663,8.1786,8.2079,3241107.0],["1987-03-20",8.2371,8.4223,8.2273,8.3638,6760652.0],["1987-03-23",8.4321,8.6563,8.4223,8.5978,6810731.0],["1987-03-24",8.588,8.6563,8.5393,8.6563,4588229.0],["1987-03-25",8.6465,8.6465,8.549,8.588,4355863.0],["1987-03-26",8.6075,8.705,8.588,8.6075,3545085.0],["1987-03-27",8.6173,8.627,8.3931,8.4223,3920677.0],["1987-03-30",7.9934,8.2761,7.9544,8.2273,8823902.0],["1987-03-31",8.2858,8.2858,8.1591,8.1786,4951301.0],["1987-04-01",8.0811,8.2273,8.0811,8.1883,6209784.0],["1987-04-02",8.2566,8.3151,8.1591,8.2566,3766434.0],["1987-04-03",8.2371,8.6173,8.1884,8.5588,4494581.0],["1987-04-06",8.6465,8.7147,8.5783,8.7147,4636805.0],["1987-04-07",8.6952,8.8025,8.4223,8.4321,6360021.0],["1987-04-08",8.471,8.5978,8.4223,8.5003,6560336.0],["1987-04-09",8.5003,8.51,8.2663,8.3443,5959389.0],["1987-04-10",8.3053,8.4515,8.2956,8.3443,5608837.0],["1987-04-13",8.3346,8.3931,7.9349,7.9641,5658916.0],["1987-04-14",7.9544,8.0129,7.7399,7.8374,12469646.0],["1987-04-15",8.1689,8.2371,8.0031,8.2273,7411677.0],["1987-04-16",8.2663,8.2956,8.0324,8.0519,6610415.0],["1987-04-20",8.1396,8.1494,7.9641,7.9934,4376896.0],["1987-04-21",7.8862,8.2956,7.8862,8.2761,6810731.0],["1987-04-22",8.2663,8.3736,8.1006,8.1006,7411677.0],["1987-04-23",8.1883,8.2176,7.9934,8.0811,5308364.0],["1987-04-24",8.0129,8.1006,7.9739,8.0324,5208206.0],["1987-04-27",7.9349,8.1494,7.8764,7.9836,8313098.0],["1987-04-28",8.0226,8.1689,7.9544,8.0031,6209784.0],["1987-04-29",8.0519,8.1006,7.9544,7.9934,4332326.0],["1987-04-30",8.0226,8.2663,8.0031,8.0714,5608837.0],["1987-05-01",8.0421,8.2078,7.9641,7.9934,4261715.0],["1987-05-04",7.9836,8.1786,7.9447,8.0714,3790472.0],["1987-05-05",8.2176,8.3053,8.1494,8.2761,4630796.0],["1987-05-06",8.2761,8.3248,8.1981,8.2956,4940784.0],["1987-05-07",8.3833,8.3833,8.2079,8.2079,4254203.0],["1987-05-08",8.2663,8.2761,8.0616,8.0811,3737388.0],["1987-05-11",8.1591,8.3443,7.9836,7.9836,5809153.0],["1987-05-12",7.9739,8.0909,7.9739,8.0714,4497085.0],["1987-05-13",8.0519,8.1689,7.9641,8.1104,3792475.0],["1987-05-14",8.1591,8.2468,8.1006,8.2176,4273233.0],["1987-05-15",8.0714,8.2176,7.9641,7.9934,6009468.0],["1987-05-18",7.9447,8.1786,7.8179,7.8667,8012624.0],["1987-05-19",7.8667,7.9057,7.7302,7.7594,7461756.0],["1987-05-20",7.7497,7.8667,7.662,7.7984,7812309.0],["1987-05-21",7.9349,7.9544,7.7984,7.8569,3966750.0],["1987-05-22",7.8764,7.9641,7.8374,7.8374,6460178.0],["1987-05-26",8.2663,8.2663,7.9154,8.2663,4256707.0],["1987-05-27",8.2663,8.3833,7.9739,7.9934,3805997.0],["1987-05-28",8.1299,8.2663,7.9739,8.2663,3054813.0],["1987-05-29",8.3443,8.3638,8.0519,8.1104,3430405.0],["1987-06-01",8.2273,8.2468,7.9934,8.0129,3280168.0],["1987-06-02",8.0909,8.2858,7.9934,8.2468,4907732.0],["1987-06-03",8.3053,8.4028,8.2468,8.3638,4181588.0],["1987-06-04",8.4028,8.4028,8.3248,8.3443,3396602.0],["1987-06-05",8.3248,8.3443,8.1884,8.2663,2291110.0],["1987-06-08",8.4751,8.4947,8.1612,8.4751,3755918.0],["1987-06-09",8.5143,8.5143,8.3377,8.4162,3831036.0],["1987-06-10",8.4751,8.5535,8.2397,8.3574,5258285.0],["1987-06-11",8.4358,8.4751,8.2789,8.3574,2904576.0],["1987-06-12",8.4555,8.5535,8.4358,8.4555,4206628.0],["1987-06-15",8.5339,8.5732,8.4947,8.5732,3330247.0],["1987-06-16",8.5143,8.5535,8.377,8.4555,4757496.0],["1987-06-17",8.4751,8.4751,8.2789,8.3574,4582219.0],["1987-06-18",8.3377,8.4358,8.2985,8.3966,4325565.0],["1987-06-19",8.3966,8.4555,8.377,8.377,7111204.0],["1987-06-22",8.4947,8.7693,8.4555,8.7105,5183166.0],["1987-06-23",8.7497,8.789,8.5732,8.632,4281746.0],["1987-06-24",8.5339,8.6713,8.5143,8.6124,3029774.0],["1987-06-25",8.632,8.789,8.632,8.7694,2503945.0],["1987-06-26",8.632,8.7497,8.632,8.7497,2429578.0],["1987-06-29",8.6516,8.8086,8.6516,8.789,2374742.0],["1987-06-30",8.8086,8.8086,8.4947,8.5339,3605681.0],["1987-07-01",8.5339,8.632,8.4162,8.4751,3755918.0],["1987-07-02",8.5732,8.6713,8.4358,8.632,2528985.0],["1987-07-06",8.7301,8.7497,8.5732,8.632,3330247.0],["1987-07-07",8.6516,8.8282,8.6124,8.7694,3780957.0],["1987-07-08",8.789,8.8871,8.7301,8.8871,4557180.0],["1987-07-09",8.8871,8.9067,8.7301,8.7497,4281746.0],["1987-07-10",8.7497,8.7693,8.6713,8.6909,3104892.0],["1987-07-13",8.7301,8.7301,8.5732,8.6124,3230089.0],["1987-07-14",8.6909,8.789,8.6516,8.789,3029774.0],["1987-07-15",8.789,8.789,8.6124,8.6516,3630720.0],["1987-07-16",8.632,8.7694,8.5732,8.7694,3079852.0],["1987-07-17",8.8086,8.8674,8.7105,8.7497,3956233.0],["1987-07-20",8.6516,8.789,8.6516,8.6713,1978117.0],["1987-07-21",8.632,8.8086,8.4358,8.7497,3355286.0],["1987-07-22",8.5928,8.8086,8.5535,8.8086,3104892.0],["1987-07-23",8.9263,8.9851,8.8282,8.9067,4482062.0],["1987-07-24",8.8674,8.9459,8.8478,8.9067,2376745.0],["1987-07-27",8.9263,8.9852,8.8674,8.9655,2188698.0],["1987-07-28",9.0244,9.0832,8.9655,9.0636,3580641.0],["1987-07-29",9.1225,9.2402,9.0636,9.201,4006312.0],["1987-07-30",9.2402,9.3383,9.1421,9.2598,3956233.0],["1987-07-31",9.2794,9.3187,9.2402,9.299,3305208.0],["1987-08-03",9.1421,9.299,9.1029,9.201,4406943.0],["1987-08-04",9.1813,9.2402,9.0244,9.0832,2929616.0],["1987-08-05",9.1225,9.2794,9.1029,9.2598,3355286.0],["1987-08-06",9.2794,9.5345,9.2009,9.5345,4857653.0],["1987-08-07",9.4952,9.4952,9.3775,9.4756,3831036.0],["1987-08-10",9.4364,9.711,9.4167,9.711,3856075.0],["1987-08-11",9.7306,10.1622,9.7306,10.1034,7561914.0],["1987-08-12",10.0838,10.0838,9.868,9.9661,7186322.0],["1987-08-13",9.9661,10.1034,9.9661,10.0838,5108048.0],["1987-08-14",9.9857,10.1819,9.9464,10.0445,4957811.0],["1987-08-17",10.0641,10.2211,10.0641,10.2211,3405365.0],["1987-08-18",10.1426,10.1819,9.6129,9.9661,6835770.0],["1987-08-19",9.9072,10.2015,9.7895,10.0249,4081430.0],["1987-08-20",10.1426,10.3388,10.0838,10.3388,4131509.0],["1987-08-21",10.3192,10.4173,10.2211,10.2996,6334981.0],["1987-08-24",10.2996,10.3388,10.123,10.123,3227585.0],["1987-08-25",10.2015,10.3584,10.1819,10.2996,3530563.0],["1987-08-26",10.2996,10.3192,10.0445,10.0641,3555602.0],["1987-08-27",10.0445,10.1034,9.868,9.868,3723366.0],["1987-08-28",9.8287,9.8876,9.7306,9.8091,3583145.0],["1987-08-31",9.7699,10.0053,9.7503,9.8091,4717433.0],["1987-09-01",9.868,9.9464,9.3383,9.4952,4529637.0],["1987-09-02",9.4756,9.6129,9.4167,9.4952,8831414.0],["1987-09-03",9.5737,9.5933,9.3971,9.5737,5278316.0],["1987-09-04",9.5737,9.6325,9.3383,9.3579,4194108.0],["1987-09-08",9.2794,9.3383,8.9851,9.3383,7712151.0],["1987-09-09",9.3579,9.4364,9.2402,9.4167,5333403.0],["1987-09-10",9.4952,9.5933,9.4756,9.5345,4982851.0],["1987-09-11",9.5933,9.711,9.5737,9.6129,5258285.0],["1987-09-14",9.711,9.7306,9.5148,9.6522,3129931.0],["1987-09-15",9.6325,9.6325,9.3383,9.3775,3230089.0],["1987-09-16",9.2598,9.5345,9.1813,9.2598,5258285.0],["1987-09-17",9.3971,9.456,9.2794,9.3775,4181588.0],["1987-09-18",9.4756,9.4756,9.3775,9.3971,5108048.0],["1987-09-21",9.456,9.6325,9.299,9.3579,4181588.0],["1987-09-22",9.3971,9.8091,9.2402,9.8091,4982851.0],["1987-09-23",9.8612,9.9006,9.6837,9.7823,5859231.0],["1987-09-24",9.7034,9.802,9.5653,9.6245,3079852.0],["1987-09-25",9.664,9.7231,9.6245,9.664,3330247.0],["1987-09-28",9.7823,9.9203,9.7034,9.8217,5358442.0],["1987-09-29",9.8612,9.9006,9.5851,9.664,3630720.0],["1987-09-30",9.5851,9.8415,9.5653,9.7034,4932772.0],["1987-10-01",9.7034,9.8612,9.7034,9.8217,3526807.0],["1987-10-02",9.8217,9.9006,9.802,9.8415,3355036.0],["1987-10-05",9.8612,9.8809,9.7428,9.8809,3074093.0],["1987-10-06",9.8415,9.8612,9.3878,9.4273,4793803.0],["1987-10-07",9.4667,9.7034,9.4273,9.6837,5118064.0],["1987-10-08",9.6837,9.7034,9.309,9.5062,5392747.0],["1987-10-09",9.447,9.5062,9.1906,9.1906,4620279.0],["1987-10-12",9.1512,9.3484,9.0131,9.2301,3556854.0],["1987-10-13",9.3681,9.3878,9.2103,9.3681,4611265.0],["1987-10-14",9.2103,9.2498,8.8356,8.9934,5905304.0],["1987-10-15",8.737,8.954,8.4609,8.4806,8985407.0],["1987-10-16",8.6187,8.6384,7.8495,8.0073,11513139.0],["1987-10-19",6.6267,7.8889,6.1139,6.607,18168626.0],["1987-10-20",7.3367,7.4156,6.3112,7.1592,18003365.0],["1987-10-21",7.8101,8.0467,7.6917,7.9678,14773026.0],["1987-10-22",6.7845,7.8692,6.7845,7.4353,13328750.0],["1987-10-23",7.2578,7.6128,7.2184,7.3564,5926087.0],["1987-10-26",7.0212,7.0803,6.7253,6.7253,7141001.0],["1987-10-27",7.2578,7.3367,6.7845,6.9028,7035835.0],["1987-10-28",6.6464,7.2578,6.6267,6.9226,8798863.0],["1987-10-29",6.9423,7.3564,6.9028,7.1987,6227812.0],["1987-10-30",7.6523,7.6917,7.4156,7.4748,6968229.0],["1987-11-02",7.1789,7.4945,7.1789,7.4353,3489247.0],["1987-11-03",7.2973,7.2973,6.9423,7.1789,5271305.0],["1987-11-04",7.0212,7.1789,6.9423,6.9423,5786867.0],["1987-11-05",6.9225,7.4748,6.9028,7.3959,6330474.0],["1987-11-06",7.4156,7.5339,7.2578,7.2776,5786367.0],["1987-11-09",7.0803,7.1592,6.962,6.9817,5630121.0],["1987-11-10",6.8042,7.0212,6.7845,6.8437,6256357.0],["1987-11-11",6.9423,7.1001,6.8634,6.9226,3522300.0],["1987-11-12",7.2184,7.317,7.1,7.2973,6882343.0],["1987-11-13",7.2973,7.3762,7.2381,7.2578,3637481.0],["1987-11-16",7.3959,7.4156,7.1395,7.1592,4028597.0],["1987-11-17",7.0409,7.1,6.9423,7.1,4714929.0],["1987-11-18",7.1395,7.1789,6.962,7.1789,4082682.0],["1987-11-19",7.0409,7.1395,6.962,7.0014,3686308.0],["1987-11-20",6.9225,7.1789,6.9028,7.1395,5394750.0],["1987-11-23",7.1,7.1592,7.0803,7.1395,2904326.0],["1987-11-24",7.2381,7.2973,6.9028,7.1987,3805746.0],["1987-11-25",7.1789,7.2776,7.1395,7.1395,2691491.0],["1987-11-27",7.0409,7.1001,6.8831,6.9226,2616122.0],["1987-11-30",6.7056,6.745,6.4887,6.6859,8011122.0],["1987-12-01",6.6819,6.8808,6.6819,6.6819,3770691.0],["1987-12-02",6.6421,6.7217,6.5825,6.6222,4264469.0],["1987-12-03",6.6222,6.6421,6.3438,6.3438,6030001.0],["1987-12-04",6.3239,6.4433,6.2046,6.3637,7414432.0],["1987-12-07",6.4234,6.6024,6.4035,6.6024,3962743.0],["1987-12-08",6.5626,6.7416,6.5427,6.7217,4579716.0],["1987-12-09",6.662,7.0001,6.662,6.9802,6741121.0],["1987-12-10",6.7217,7.0597,6.7217,6.8012,6317704.0],["1987-12-11",6.8211,6.9404,6.7813,6.9404,3519295.0],["1987-12-14",6.9404,7.199,6.9404,7.199,4825853.0],["1987-12-15",7.199,7.3183,7.1592,7.2387,5915821.0],["1987-12-16",7.2586,7.4177,7.2188,7.4177,4942788.0],["1987-12-17",7.3978,7.4177,7.1592,7.1592,4521624.0],["1987-12-18",7.2586,7.358,7.199,7.2984,7667831.0],["1987-12-21",7.358,7.4575,7.3183,7.3183,7427452.0],["1987-12-22",7.2984,7.537,7.2586,7.5171,5981424.0],["1987-12-23",7.4972,7.537,7.3382,7.4376,3821020.0],["1987-12-24",7.3382,7.3779,7.2984,7.3183,1593010.0],["1987-12-28",7.1592,7.199,7.0796,7.1393,3346773.0],["1987-12-29",7.1194,7.1393,7.0399,7.0399,2779379.0],["1987-12-30",7.0995,7.2188,7.0995,7.1791,3200042.0],["1987-12-31",7.0001,7.1393,6.9802,7.02,3454943.0],["1988-01-04",7.0995,7.4575,7.0995,7.3978,4555177.0],["1988-01-05",7.5569,7.6166,7.4177,7.4376,3901397.0],["1988-01-06",7.4575,7.5569,7.3779,7.4774,3371562.0],["1988-01-07",7.3581,7.5569,7.3382,7.5171,3676793.0],["1988-01-08",7.4575,7.4973,6.841,6.9007,4904978.0],["1988-01-11",6.9802,7.1393,6.841,7.0399,5853723.0],["1988-01-12",7.02,7.0399,6.8012,7.0001,5311619.0],["1988-01-13",6.9404,7.2387,6.8808,7.0399,4561687.0],["1988-01-14",7.02,7.1393,7.02,7.0796,2980446.0],["1988-01-15",7.3382,7.4177,7.3183,7.358,6733609.0],["1988-01-18",7.3978,7.4376,7.2387,7.358,2131608.0],["1988-01-19",7.2586,7.3978,7.2387,7.2387,3228336.0],["1988-01-20",7.1592,7.199,6.8808,6.9205,4161056.0],["1988-01-21",6.9603,6.9802,6.7217,6.8808,4342342.0],["1988-01-22",6.9603,7.0399,6.9404,7.0399,2971682.0],["1988-01-25",7.0399,7.1393,7.0001,7.0399,3280168.0],["1988-01-26",7.0001,7.0597,6.8808,6.9007,2210483.0],["1988-01-27",6.9404,7.0001,6.7614,6.7813,3480484.0],["1988-01-28",6.841,7.02,6.841,7.02,3004734.0],["1988-01-29",7.0001,7.199,6.9404,7.1791,4055139.0],["1988-02-01",7.2188,7.2387,6.9802,7.0001,2954655.0],["1988-02-02",6.9404,7.0597,6.9205,7.02,3394598.0],["1988-02-03",7.02,7.0995,6.7813,6.841,3882617.0],["1988-02-04",6.841,6.9404,6.7615,6.9205,3671284.0],["1988-02-05",6.9007,6.9802,6.7217,6.7614,2503945.0],["1988-02-08",6.7018,6.8012,6.662,6.7217,2925860.0],["1988-02-09",6.7018,6.7813,6.6024,6.7813,3463958.0],["1988-02-10",6.7615,6.8808,6.6421,6.8808,4179585.0],["1988-02-11",6.8211,7.0399,6.7813,6.8609,4432984.0],["1988-02-12",6.841,6.9603,6.8012,6.8808,3808500.0],["1988-02-16",6.7813,6.9802,6.7416,6.9802,4533643.0],["1988-02-17",6.9802,7.1194,6.8808,6.9802,4835368.0],["1988-02-18",6.9205,6.9603,6.8012,6.8808,3699078.0],["1988-02-19",6.841,6.9007,6.7416,6.8808,5134840.0],["1988-02-22",6.8808,7.2785,6.8808,7.1592,5341165.0],["1988-02-23",7.1194,7.1592,7.02,7.0597,4209132.0],["1988-02-24",7.02,7.1194,6.9404,6.9802,3330247.0],["1988-02-25",6.9404,7.1791,6.841,6.841,5051459.0],["1988-02-26",6.8808,6.9404,6.841,6.9404,2501942.0],["1988-02-29",7.02,7.2387,7.0001,7.2387,5872753.0],["1988-03-01",7.2188,7.2586,7.0796,7.1592,4715429.0],["1988-03-02",7.1552,7.2754,7.1552,7.2353,4076673.0],["1988-03-03",7.2554,7.2754,7.1151,7.1752,3405365.0],["1988-03-04",7.1151,7.2153,6.9748,7.075,3918173.0],["1988-03-07",6.9547,7.0349,6.9547,6.9547,2052734.0],["1988-03-08",7.055,7.1953,7.0149,7.1953,3663522.0],["1988-03-09",7.1752,7.1953,7.055,7.095,2528985.0],["1988-03-10",7.055,7.1151,6.8946,6.8946,2804418.0],["1988-03-11",6.9547,7.0149,6.7744,6.9948,5010144.0],["1988-03-14",6.9748,7.0149,6.9147,6.9948,2194708.0],["1988-03-15",6.9948,7.0349,6.9347,6.9948,3108397.0],["1988-03-16",6.9948,7.1151,6.8946,7.1151,2991213.0],["1988-03-17",7.1151,7.1552,7.0349,7.1552,3828532.0],["1988-03-18",7.1752,7.1752,7.0349,7.055,7093426.0],["1988-03-21",6.9547,7.0349,6.9147,6.9748,3031777.0],["1988-03-22",6.9147,6.9347,6.8545,6.9347,2711272.0],["1988-03-23",6.9347,6.9547,6.8145,6.8345,3559608.0],["1988-03-24",6.7142,6.7343,6.5739,6.7142,7370613.0],["1988-03-25",6.6541,6.7343,6.4336,6.4938,4746979.0],["1988-03-28",6.4336,6.5739,6.4336,6.5739,4359118.0],["1988-03-29",6.6341,6.6541,6.5539,6.594,4276237.0],["1988-03-30",6.5739,6.614,6.4336,6.4537,5702985.0],["1988-03-31",6.4336,6.5138,6.4136,6.4737,3622958.0],["1988-04-04",6.4737,6.5539,6.4136,6.4336,2779379.0],["1988-04-05",6.4737,6.5138,6.3936,6.5138,3205050.0],["1988-04-06",6.5339,6.7142,6.4336,6.6942,5406268.0],["1988-04-07",6.6742,6.7744,6.594,6.614,4674365.0],["1988-04-08",6.6541,6.8746,6.6541,6.8144,4256707.0],["1988-04-11",6.8746,6.8746,6.7343,6.7744,3653256.0],["1988-04-12",6.7744,6.8746,6.7343,6.8144,3838798.0],["1988-04-13",6.8345,6.8746,6.7543,6.8746,4064654.0],["1988-04-14",6.7343,6.7343,6.4737,6.5138,5958638.0],["1988-04-15",6.4336,6.4537,6.3334,6.4136,8812384.0],["1988-04-18",6.4136,6.4336,6.3334,6.3334,4168568.0],["1988-04-19",6.4136,6.4737,6.3334,6.3334,4223905.0],["1988-04-20",6.3134,6.3735,6.2533,6.2933,5288332.0],["1988-04-21",6.3134,6.4737,6.2733,6.3535,5803894.0],["1988-04-22",6.3936,6.4737,6.3535,6.4336,4114483.0],["1988-04-25",6.4737,6.614,6.4537,6.5739,2622382.0],["1988-04-26",6.5739,6.6341,6.4537,6.5339,3655509.0],["1988-04-27",6.5539,6.5739,6.5138,6.5339,3583396.0],["1988-04-28",6.4537,6.5138,6.4336,6.4537,2446605.0],["1988-04-29",6.4537,6.5138,6.3735,6.4737,3508528.0],["1988-05-02",6.4537,6.5739,6.4537,6.5739,2762102.0],["1988-05-03",6.5739,6.614,6.5138,6.5539,2496684.0],["1988-05-04",6.5539,6.5739,6.3936,6.3936,3204299.0],["1988-05-05",6.3936,6.4938,6.3936,6.4136,3696073.0],["1988-05-06",6.3936,6.4336,6.3134,6.3334,3024766.0],["1988-05-09",6.3334,6.4136,6.3334,6.3936,2765607.0],["1988-05-10",6.3735,6.4336,6.2933,6.3334,4233420.0],["1988-05-11",6.2733,6.2933,6.153,6.2132,5538727.0],["1988-05-12",6.2533,6.2933,6.2132,6.2533,3587152.0],["1988-05-13",6.2733,6.3535,6.2733,6.3134,3239354.0],["1988-05-16",6.3535,6.4938,6.3535,6.4938,3926687.0],["1988-05-17",6.4938,6.5539,6.3134,6.3936,4515114.0],["1988-05-18",6.4136,6.4537,6.2733,6.3134,3082607.0],["1988-05-19",6.2733,6.4938,6.2332,6.4737,4823099.0],["1988-05-20",6.4938,6.5138,6.4136,6.4537,2659440.0],["1988-05-23",6.4336,6.4537,6.3535,6.3535,1848412.0],["1988-05-24",6.3735,6.4336,6.3334,6.4336,2342941.0],["1988-05-25",6.4737,6.4737,6.3936,6.3936,2172423.0],["1988-05-26",6.3735,6.4336,6.3735,6.4136,1553197.0],["1988-05-27",6.3936,6.4336,6.3936,6.4136,1409721.0],["1988-05-31",6.4537,6.7744,6.4336,6.7343,4265470.0],["1988-06-01",6.7343,6.8746,6.6942,6.8144,6358769.0],["1988-06-02",6.7543,6.9147,6.7543,6.7744,5606333.0],["1988-06-03",6.8145,6.8545,6.7343,6.8345,3104892.0],["1988-06-06",6.8545,6.8545,6.7543,6.8545,2496183.0],["1988-06-07",6.8505,6.8909,6.7697,6.8303,3681550.0],["1988-06-08",6.8707,7.0728,6.8303,7.0526,5952879.0],["1988-06-09",7.0324,7.093,6.9515,6.9717,4331825.0],["1988-06-10",6.9919,7.0526,6.8909,6.9515,3246114.0],["1988-06-13",6.9919,7.0122,6.9515,7.0122,1856926.0],["1988-06-14",7.1132,7.194,7.0526,7.0728,6328471.0],["1988-06-15",7.0728,7.0728,6.9717,7.0324,2365727.0],["1988-06-16",6.9717,7.0324,6.8505,6.992,4421216.0],["1988-06-17",7.0122,7.0122,6.8707,6.992,6332477.0],["1988-06-20",6.9515,6.9919,6.8909,6.9717,2201218.0],["1988-06-21",6.9919,7.0324,6.8303,7.0324,3443175.0],["1988-06-22",7.1132,7.1536,7.0728,7.0728,4883444.0],["1988-06-23",7.0728,7.093,6.9919,7.0526,2340437.0],["1988-06-24",7.093,7.1334,7.0526,7.0728,2024189.0],["1988-06-27",7.0526,7.0728,6.8707,6.8909,2564541.0],["1988-06-28",6.9111,7.0526,6.8909,7.0122,2365727.0],["1988-06-29",7.0122,7.0324,6.7697,6.9515,2316400.0],["1988-06-30",7.0122,7.093,6.9717,7.093,2534994.0],["1988-07-01",7.1334,7.1536,6.9919,7.093,2146131.0],["1988-07-05",7.0526,7.194,7.0324,7.194,3466211.0],["1988-07-06",7.2142,7.2344,6.8303,6.992,4312795.0],["1988-07-07",6.9717,7.1334,6.9111,7.1334,3250872.0],["1988-07-08",7.1132,7.194,6.9717,6.992,3842053.0],["1988-07-11",7.0324,7.1132,7.0122,7.0728,2016427.0],["1988-07-12",7.0728,7.0728,6.8505,6.8909,3736136.0],["1988-07-13",6.8909,6.992,6.8101,6.992,4271730.0],["1988-07-14",6.9515,7.0526,6.9111,6.992,2003406.0],["1988-07-15",7.0324,7.093,6.9717,7.0728,3384332.0],["1988-07-18",7.0526,7.0526,6.9313,6.9515,2339185.0],["1988-07-19",6.9717,7.0122,6.8303,6.8707,2703009.0],["1988-07-20",6.9515,6.9515,6.8909,6.9515,1948320.0],["1988-07-21",6.9111,6.9313,6.7899,6.7899,2554024.0],["1988-07-22",6.7899,6.8303,6.5878,6.6686,4110476.0],["1988-07-25",6.6686,6.7899,6.6282,6.7495,2353208.0],["1988-07-26",6.7292,6.7495,6.709,6.709,2815686.0],["1988-07-27",6.7292,6.7495,6.5474,6.5676,2851993.0],["1988-07-28",6.5878,6.8303,6.5676,6.7697,3261138.0],["1988-07-29",6.7899,6.9313,6.7292,6.9111,3847812.0],["1988-08-01",6.8707,6.9313,6.8505,6.8909,1784061.0],["1988-08-02",6.9111,6.9717,6.7899,6.8505,2700505.0],["1988-08-03",6.8303,6.8707,6.7899,6.8303,2435838.0],["1988-08-04",6.8909,6.8909,6.7899,6.7899,1929790.0],["1988-08-05",6.7292,6.7697,6.709,6.7495,1704185.0],["1988-08-08",6.7292,6.8505,6.709,6.709,1867693.0],["1988-08-09",6.7697,6.7697,6.5676,6.608,5110802.0],["1988-08-10",6.5474,6.5878,6.4463,6.4867,5893536.0],["1988-08-11",6.507,6.5474,6.4463,6.4665,5477380.0],["1988-08-12",6.4665,6.5676,6.4463,6.507,3028021.0],["1988-08-15",6.507,6.507,6.3857,6.3857,3673287.0],["1988-08-16",6.3453,6.5474,6.3453,6.4261,4919751.0],["1988-08-17",6.4463,6.5272,6.4261,6.507,2536747.0],["1988-08-18",6.4867,6.5474,6.4665,6.4665,2014173.0],["1988-08-19",6.507,6.507,6.3857,6.4261,3133687.0],["1988-08-22",6.4261,6.4463,6.3251,6.3251,2712273.0],["1988-08-23",6.3655,6.3857,6.3049,6.3251,3152717.0],["1988-08-24",6.3453,6.4665,6.3251,6.4665,2665950.0],["1988-08-25",6.4059,6.507,6.3655,6.4867,2854497.0],["1988-08-26",6.4463,6.4665,6.3857,6.4261,1847160.0],["1988-08-29",6.4261,6.507,6.4261,6.507,1751009.0],["1988-08-30",6.4867,6.5474,6.4463,6.5474,1439017.0],["1988-08-31",6.5474,6.5676,6.507,6.5272,2343442.0],["1988-09-01",6.4868,6.507,6.3655,6.4463,2758596.0],["1988-09-02",6.5272,6.6484,6.507,6.608,4146533.0],["1988-09-06",6.608,6.6888,6.608,6.6686,2863762.0],["1988-09-07",6.7292,6.7495,6.6484,6.709,3017504.0],["1988-09-08",6.6686,6.7495,6.6484,6.6888,2495432.0],["1988-09-09",6.6888,6.8303,6.6282,6.7899,3405616.0],["1988-09-12",6.8303,6.9313,6.8303,6.8707,3653256.0],["1988-09-13",6.8101,6.8707,6.7697,6.8505,3538826.0],["1988-09-14",6.8909,6.9111,6.8101,6.8505,3080854.0],["1988-09-15",6.8707,6.9313,6.8303,6.8303,4220149.0],["1988-09-16",6.8303,7.0324,6.8303,6.992,7862137.0],["1988-09-19",6.9515,6.9919,6.9111,6.9717,3718108.0],["1988-09-20",6.9515,6.9919,6.9313,6.9717,4301527.0],["1988-09-21",6.9677,7.0288,6.9677,7.0084,2625637.0],["1988-09-22",7.0288,7.0492,6.9677,6.988,2680473.0],["1988-09-23",6.988,7.0492,6.9677,7.0288,2291611.0],["1988-09-26",7.0084,7.0288,6.9473,6.9473,1761525.0],["1988-09-27",6.988,7.0288,6.9677,6.988,2220999.0],["1988-09-28",7.0084,7.0695,6.988,7.0492,2110325.0],["1988-09-29",7.0695,7.1306,7.0288,7.1306,3044797.0],["1988-09-30",7.1306,7.1714,7.0492,7.0695,3298196.0],["1988-10-03",7.0695,7.0899,6.988,7.0492,2318403.0],["1988-10-04",7.0288,7.0695,6.9473,6.988,1990136.0],["1988-10-05",6.988,7.0288,6.9473,7.0084,2554024.0],["1988-10-06",6.9677,6.988,6.9473,6.988,1972608.0],["1988-10-07",7.0288,7.1714,6.988,7.1714,5261540.0],["1988-10-10",7.1307,7.2121,7.0492,7.1918,2764606.0],["1988-10-11",7.151,7.1714,7.1103,7.151,2499438.0],["1988-10-12",7.0695,7.0899,6.988,7.0084,2975188.0],["1988-10-13",6.988,7.1103,6.988,7.0492,2147634.0],["1988-10-14",7.0899,7.1307,7.0084,7.0899,2839975.0],["1988-10-17",7.0899,7.1714,7.0695,7.151,2572804.0],["1988-10-18",7.1714,7.314,7.1307,7.2733,4079678.0],["1988-10-19",7.2936,7.3344,7.0492,7.1918,5111553.0],["1988-10-20",7.151,7.3344,7.1307,7.3344,3502018.0],["1988-10-21",7.2733,7.3344,7.2121,7.314,5447082.0],["1988-10-24",7.314,7.3751,7.2529,7.2529,2863512.0],["1988-10-25",7.2733,7.314,7.2121,7.2733,2684980.0],["1988-10-26",7.2936,7.2936,7.2121,7.2733,2256555.0],["1988-10-27",7.2121,7.2325,7.0899,7.0899,3234095.0],["1988-10-28",7.1307,7.1714,7.0899,7.0899,2321658.0],["1988-10-31",7.0899,7.151,7.0492,7.1103,2133361.0],["1988-11-01",7.1103,7.1918,7.0899,7.1306,2783385.0],["1988-11-02",7.1918,7.2936,7.1714,7.2733,5198941.0],["1988-11-03",7.2936,7.314,7.1918,7.2121,3376820.0],["1988-11-04",7.1306,7.2325,7.0695,7.0695,2581317.0],["1988-11-07",7.0492,7.1103,7.0288,7.1103,2283097.0],["1988-11-08",7.151,7.3548,7.151,7.2936,4445254.0],["1988-11-09",7.2529,7.2936,7.1918,7.2733,3845559.0],["1988-11-10",7.2325,7.4566,7.2325,7.4566,4683379.0],["1988-11-11",7.3751,7.3955,7.2529,7.2529,4209132.0],["1988-11-14",7.2936,7.3344,7.1918,7.2121,4337334.0],["1988-11-15",7.2325,7.2529,7.1714,7.1714,3498262.0],["1988-11-16",7.1918,7.2121,6.8658,6.9269,5419539.0],["1988-11-17",7.0084,7.0695,6.9473,7.0695,3440671.0],["1988-11-18",7.0899,7.1714,7.0492,7.151,3363549.0],["1988-11-21",7.1103,7.1306,7.0084,7.1306,2558030.0],["1988-11-22",7.0899,7.1714,7.0695,7.1714,2766609.0],["1988-11-23",7.1714,7.2936,7.1307,7.2325,2580065.0],["1988-11-25",7.151,7.1714,7.1103,7.1306,1800086.0],["1988-11-28",7.1307,7.2325,7.0899,7.1918,2482912.0],["1988-11-29",7.1714,7.314,7.151,7.2936,3494756.0],["1988-11-30",7.2733,7.3955,7.1714,7.3344,3770691.0],["1988-12-01",7.3344,7.3344,7.2529,7.2529,3295943.0],["1988-12-02",7.1666,7.2693,7.1461,7.2077,3354786.0],["1988-12-05",7.2488,7.4131,7.2488,7.3515,3699579.0],["1988-12-06",7.3925,7.4952,7.3515,7.4952,3769940.0],["1988-12-07",7.4952,7.5157,7.4541,7.5157,3989786.0],["1988-12-08",7.4747,7.6184,7.4336,7.5979,5617350.0],["1988-12-09",7.5773,7.5979,7.4747,7.5363,3788719.0],["1988-12-12",7.5568,7.6184,7.4952,7.5568,3642489.0],["1988-12-13",7.4952,7.5363,7.4131,7.5363,3804244.0],["1988-12-14",7.4747,7.5157,7.372,7.3925,3382579.0],["1988-12-15",7.3925,7.4336,7.3104,7.3515,3156223.0],["1988-12-16",7.372,7.3925,7.3309,7.3925,5462857.0],["1988-12-19",7.372,7.5568,7.372,7.5568,5119817.0],["1988-12-20",7.5773,7.6595,7.5157,7.5157,4735711.0],["1988-12-21",7.5363,7.5773,7.3925,7.4541,3717357.0],["1988-12-22",7.4952,7.5157,7.4131,7.4131,3055564.0],["1988-12-23",7.4336,7.4952,7.4131,7.4336,1006586.0],["1988-12-27",7.4131,7.4336,7.3515,7.3515,1327091.0],["1988-12-28",7.3925,7.3925,7.3104,7.3515,1344869.0],["1988-12-29",7.3515,7.4131,7.3515,7.4131,1642588.0],["1988-12-30",7.3925,7.4131,7.2693,7.3515,1429001.0],["1989-01-03",7.3309,7.3309,7.1461,7.2282,4388665.0],["1989-01-04",7.2899,7.3515,7.2488,7.3515,2706013.0],["1989-01-05",7.3515,7.4336,7.3309,7.3309,4159804.0],["1989-01-06",7.3925,7.4336,7.3309,7.3309,4144029.0],["1989-01-09",7.2693,7.3309,7.2488,7.3309,4309289.0],["1989-01-10",7.3309,7.3309,7.2488,7.2899,3118163.0],["1989-01-11",7.2693,7.3104,7.2283,7.2899,2300374.0],["1989-01-12",7.2693,7.4541,7.2693,7.3925,5313121.0],["1989-01-13",7.3925,7.4131,7.3515,7.3925,2053736.0],["1989-01-16",7.372,7.4131,7.372,7.372,1783310.0],["1989-01-17",7.372,7.4541,7.3515,7.4336,2595089.0],["1989-01-18",7.4541,7.5363,7.4131,7.5363,5209708.0],["1989-01-19",7.5568,7.5773,7.4952,7.5157,5127579.0],["1989-01-20",7.5157,7.5157,7.4336,7.4747,2764606.0],["1989-01-23",7.4747,7.5363,7.4131,7.4336,2744825.0],["1989-01-24",7.4336,7.5363,7.4131,7.5363,3384833.0],["1989-01-25",7.5568,7.5773,7.4952,7.5363,3402611.0],["1989-01-26",7.5363,7.7416,7.5157,7.7006,5826680.0],["1989-01-27",7.7827,7.9059,7.7827,7.7827,10155250.0],["1989-01-30",7.8032,7.9059,7.7622,7.8854,5530964.0],["1989-01-31",7.8854,7.9675,7.8238,7.947,4520372.0],["1989-02-01",7.947,8.0496,7.9059,7.9264,5204700.0],["1989-02-02",7.947,7.947,7.8443,7.9059,2791899.0],["1989-02-03",7.8854,7.947,7.8443,7.8648,2540002.0],["1989-02-06",7.8648,7.8854,7.7827,7.8854,2832963.0],["1989-02-07",7.8648,8.0086,7.8648,7.947,4745226.0],["1989-02-08",7.8648,7.988,7.7827,7.8032,3338760.0],["1989-02-09",7.7622,7.8443,7.7005,7.7211,3197037.0],["1989-02-10",7.6595,7.7211,7.5979,7.5979,3405866.0],["1989-02-13",7.5568,7.6595,7.5568,7.5773,3150464.0],["1989-02-14",7.6389,7.6389,7.4747,7.4952,2964170.0],["1989-02-15",7.4747,7.6184,7.4747,7.5979,3168993.0],["1989-02-16",7.6184,7.6389,7.5568,7.5568,2372238.0],["1989-02-17",7.5773,7.7827,7.5773,7.7006,3547589.0],["1989-02-21",7.7211,7.7416,7.6389,7.7211,2186445.0],["1989-02-22",7.7211,7.7416,7.4747,7.4952,4634802.0],["1989-02-23",7.4952,7.5979,7.4747,7.5773,2795404.0],["1989-02-24",7.5773,7.5979,7.4336,7.4336,3399857.0],["1989-02-27",7.4336,7.5979,7.4131,7.5568,2890304.0],["1989-02-28",7.5773,7.5979,7.4336,7.5157,2939882.0],["1989-03-01",7.563,7.6044,7.4179,7.4594,3749908.0],["1989-03-02",7.4387,7.5008,7.3972,7.4594,4084185.0],["1989-03-03",7.4594,7.4801,7.4179,7.4179,1975863.0],["1989-03-06",7.4801,7.4801,7.3765,7.4387,3229338.0],["1989-03-07",7.4387,7.5423,7.4387,7.4801,3499013.0],["1989-03-08",7.4801,7.5837,7.4387,7.5215,3211560.0],["1989-03-09",7.5423,7.6044,7.5423,7.5423,3309715.0],["1989-03-10",7.5215,7.5215,7.3972,7.4594,3899644.0],["1989-03-13",7.4387,7.5837,7.4387,7.563,3299949.0],["1989-03-14",7.5837,7.6251,7.5423,7.5837,2639909.0],["1989-03-15",7.6044,7.6459,7.563,7.6044,3337258.0],["1989-03-16",7.6251,7.7287,7.6044,7.708,4539402.0],["1989-03-17",7.4594,7.5215,7.4387,7.4387,7976567.0],["1989-03-20",7.4387,7.563,7.3558,7.4179,3315974.0],["1989-03-21",7.4594,7.4801,7.4387,7.4594,1698676.0],["1989-03-22",7.4594,7.4801,7.2522,7.4594,2489673.0],["1989-03-23",7.4387,7.4594,7.2729,7.2936,4533893.0],["1989-03-27",7.2729,7.3351,7.2522,7.2936,3065079.0],["1989-03-28",7.3351,7.3972,7.3143,7.3351,3204549.0],["1989-03-29",7.3351,7.4594,7.3143,7.4387,2958912.0],["1989-03-30",7.4594,7.4594,7.3558,7.3765,2543007.0],["1989-03-31",7.3972,7.4179,7.2522,7.3765,2128854.0],["1989-04-03",7.3972,7.5423,7.3972,7.4801,2768612.0],["1989-04-04",7.4594,7.5008,7.3972,7.4594,2201218.0],["1989-04-05",7.4594,7.4801,7.4179,7.4594,1847911.0],["1989-04-06",7.3972,7.563,7.3765,7.4179,1747253.0],["1989-04-07",7.3765,7.5215,7.3765,7.4801,2524477.0],["1989-04-10",7.4801,7.5215,7.4387,7.4801,1299047.0],["1989-04-11",7.4594,7.5215,7.4594,7.5008,2180686.0],["1989-04-12",7.4801,7.5423,7.4179,7.4594,2464884.0],["1989-04-13",7.4387,7.5008,7.3972,7.5008,2920852.0],["1989-04-14",7.6251,7.7909,7.5837,7.7909,6439145.0],["1989-04-17",7.7495,7.8738,7.7495,7.8116,3376570.0],["1989-04-18",7.9152,8.0188,7.9152,8.0188,5357441.0],["1989-04-19",7.9359,8.0603,7.9359,7.9359,4755492.0],["1989-04-20",7.9567,7.9774,7.8323,7.9359,3169994.0],["1989-04-21",7.9152,8.0603,7.8945,8.0188,4316801.0],["1989-04-24",7.9774,8.0188,7.9152,7.9567,2589079.0],["1989-04-25",8.0188,8.0396,7.9359,7.9359,3043295.0],["1989-04-26",7.9774,7.9981,7.9359,7.9567,2371737.0],["1989-04-27",7.9567,8.1432,7.9359,8.0603,5427051.0],["1989-04-28",8.1017,8.1639,8.081,8.1017,3905654.0],["1989-05-01",8.0396,8.081,8.0188,8.081,2070011.0],["1989-05-02",8.081,8.1639,8.081,8.1017,3461203.0],["1989-05-03",8.081,8.1224,8.0396,8.0603,2028696.0],["1989-05-04",8.0603,8.081,7.9774,8.0395,1476827.0],["1989-05-05",8.081,8.1224,7.8945,7.9152,2814434.0],["1989-05-08",7.9359,7.9359,7.7909,7.8945,2905578.0],["1989-05-09",7.9152,7.9359,7.8116,7.8531,2820945.0],["1989-05-10",7.8738,7.9359,7.8116,7.9359,2709269.0],["1989-05-11",8.0396,8.2053,8.0188,8.1224,5303105.0],["1989-05-12",8.3918,8.4747,8.3711,8.454,9990240.0],["1989-05-15",8.5161,8.6612,8.4954,8.6612,6953455.0],["1989-05-16",8.5783,8.6612,8.5368,8.5783,5743549.0],["1989-05-17",8.6197,8.8269,8.5783,8.7648,6426375.0],["1989-05-18",8.7648,8.8684,8.7441,8.8269,6708570.0],["1989-05-19",8.8477,8.972,8.8477,8.9305,12326671.0],["1989-05-22",8.9927,9.0134,8.7855,8.8891,6586377.0],["1989-05-23",8.8477,8.8477,8.7233,8.7648,6193007.0],["1989-05-24",8.744,8.9098,8.744,8.8891,4385159.0],["1989-05-25",8.8684,8.9927,8.744,8.744,3552597.0],["1989-05-26",8.7855,9.0134,8.7648,8.9927,3869847.0],["1989-05-30",9.0341,9.117,8.9098,8.9513,4121243.0],["1989-05-31",8.9927,9.0963,8.972,9.0549,4015326.0],["1989-06-01",9.0549,9.1585,9.0341,9.1377,3105393.0],["1989-06-02",9.2413,9.3242,9.1999,9.2413,3919926.0],["1989-06-05",9.2413,9.2413,9.1377,9.1377,4054638.0],["1989-06-06",9.1853,9.2062,9.0601,9.1853,3924183.0],["1989-06-07",9.2271,9.3315,9.2062,9.2688,2423568.0],["1989-06-08",9.2897,9.2897,9.081,9.1018,3664774.0],["1989-06-09",9.1436,9.1853,9.0392,9.1227,3187772.0],["1989-06-12",9.1018,9.1227,8.9766,9.0601,2481660.0],["1989-06-13",8.9766,8.9766,8.7469,8.8513,8588532.0],["1989-06-14",8.8513,8.914,8.7469,8.8931,3843305.0],["1989-06-15",8.8931,8.9348,8.7261,8.7678,3126927.0],["1989-06-16",8.7052,8.9139,8.7052,8.9139,7369110.0],["1989-06-19",8.8722,8.9766,8.8513,8.9766,1880713.0],["1989-06-20",8.9766,9.0183,8.8931,8.9139,2236774.0],["1989-06-21",8.9557,8.9766,8.8096,8.8931,2475901.0],["1989-06-22",8.8304,8.9975,8.8096,8.9557,3230340.0],["1989-06-23",9.0601,9.1645,8.9766,9.1436,4325064.0],["1989-06-26",9.1436,9.1645,9.0183,9.0392,2272831.0],["1989-06-27",9.0601,9.1436,8.9766,8.9766,2248543.0],["1989-06-28",8.9766,9.0183,8.8304,8.9139,2952902.0],["1989-06-29",8.8513,8.8513,8.7469,8.7469,2969178.0],["1989-06-30",8.7469,8.7678,8.5799,8.6217,4600248.0],["1989-07-03",8.6634,8.7261,8.6217,8.7052,1102487.0],["1989-07-05",8.6634,8.8096,8.5799,8.7261,2479907.0],["1989-07-06",8.7678,8.7887,8.6217,8.7052,1904751.0],["1989-07-07",8.7469,8.9348,8.6843,8.8722,2759598.0],["1989-07-10",8.8722,8.9766,8.8513,8.9766,2461378.0],["1989-07-11",9.0183,9.0392,8.9766,8.9975,3060322.0],["1989-07-12",9.0183,9.1436,8.9557,9.081,3091621.0],["1989-07-13",9.0601,9.1018,9.0392,9.081,2290359.0],["1989-07-14",9.1227,9.1645,8.8931,9.1227,4392671.0],["1989-07-17",9.1018,9.1436,9.0392,9.1227,2859004.0],["1989-07-18",9.1436,9.1645,9.0392,9.0601,2035707.0],["1989-07-19",9.1227,9.3941,9.1227,9.3941,5928090.0],["1989-07-20",9.3732,9.4985,9.2688,9.3106,4960065.0],["1989-07-21",9.248,9.4985,9.2271,9.4985,5467614.0],["1989-07-24",9.4358,9.4985,9.3523,9.415,2890053.0],["1989-07-25",9.4358,9.5611,9.2688,9.415,3987032.0],["1989-07-26",9.3732,9.5193,9.3315,9.4985,2677218.0],["1989-07-27",9.5193,9.6028,9.5193,9.6028,3371812.0],["1989-07-28",9.5611,9.6863,9.5402,9.6028,3114657.0],["1989-07-31",9.6237,9.7699,9.582,9.7699,3148210.0],["1989-08-01",9.7699,9.8116,9.4776,9.4985,5252025.0],["1989-08-02",9.4985,9.5193,9.415,9.5193,2464633.0],["1989-08-03",9.4776,9.582,9.4567,9.5611,2348450.0],["1989-08-04",9.4776,9.582,9.4776,9.4985,2542005.0],["1989-08-07",9.4776,9.8534,9.4776,9.8534,5990188.0],["1989-08-08",9.8116,9.8742,9.7699,9.7699,4417460.0],["1989-08-09",9.7907,9.8742,9.7072,9.749,4767511.0],["1989-08-10",9.7699,9.7907,9.6446,9.749,3047552.0],["1989-08-11",9.8325,9.8534,9.4776,9.6237,5270053.0],["1989-08-14",9.5193,9.6446,9.3732,9.4567,3122420.0],["1989-08-15",9.4985,9.6028,9.4776,9.5402,2278089.0],["1989-08-16",9.6028,9.6446,9.582,9.6028,1864438.0],["1989-08-17",9.582,9.6446,9.4776,9.6446,2761851.0],["1989-08-18",9.6028,9.7072,9.582,9.6863,3902148.0],["1989-08-21",9.6237,9.6655,9.4358,9.4358,3045298.0],["1989-08-22",9.3941,9.4358,9.2897,9.415,2887800.0],["1989-08-23",9.4567,9.5402,9.3732,9.5193,2068008.0],["1989-08-24",9.5194,9.7281,9.4985,9.7072,4648574.0],["1989-08-25",9.7072,9.8534,9.6864,9.7907,3777702.0],["1989-08-28",9.7281,9.8116,9.6864,9.8116,1915768.0],["1989-08-29",9.8116,9.8325,9.6446,9.7281,2443600.0],["1989-08-30",9.7072,9.7907,9.5611,9.7072,3266897.0],["1989-08-31",9.6237,9.6446,9.5611,9.6237,1839398.0],["1989-09-01",9.582,9.749,9.582,9.7281,2431080.0],["1989-09-05",9.7072,9.7699,9.6655,9.7281,2995219.0],["1989-09-06",9.7281,9.7281,9.5611,9.5611,2373239.0],["1989-09-07",9.6028,9.6028,9.415,9.4567,2351455.0],["1989-09-08",9.4567,9.4985,9.3106,9.4358,3650502.0],["1989-09-11",9.4358,9.4776,9.2897,9.4567,3608435.0],["1989-09-12",9.415,9.5611,9.415,9.4985,2169168.0],["1989-09-13",9.4358,9.5402,9.2271,9.2688,4581969.0],["1989-09-14",9.3315,9.3941,9.248,9.3315,3758422.0],["1989-09-15",9.3941,9.5611,9.3106,9.5611,6853047.0],["1989-09-18",9.582,9.6446,9.5611,9.6237,2395274.0],["1989-09-19",9.6446,9.6864,9.4985,9.5193,1920526.0],["1989-09-20",9.4776,9.5194,9.3732,9.415,2403787.0],["1989-09-21",9.4629,9.505,9.2106,9.3367,2644917.0],["1989-09-22",9.3367,9.4629,9.2947,9.3998,2201719.0],["1989-09-25",9.4209,9.4209,9.2737,9.3157,2005159.0],["1989-09-26",9.3578,9.4839,9.2947,9.3367,2514712.0],["1989-09-27",9.3157,9.4419,9.2526,9.4209,2504696.0],["1989-09-28",9.4209,9.5891,9.3788,9.5891,2788393.0],["1989-09-29",9.5681,9.7153,9.505,9.505,3590908.0],["1989-10-02",9.5681,9.7153,9.505,9.7153,2778628.0],["1989-10-03",9.7363,9.8414,9.6942,9.8414,5928591.0],["1989-10-04",9.9045,9.9676,9.8204,9.9045,5902550.0],["1989-10-05",9.8835,9.9045,9.7363,9.8204,3053311.0],["1989-10-06",9.8414,9.9045,9.7783,9.9045,4258960.0],["1989-10-09",9.9045,9.9045,9.7994,9.8414,1314321.0],["1989-10-10",9.8625,9.9255,9.7994,9.8204,2542255.0],["1989-10-11",9.8204,9.8204,9.7153,9.7783,1768536.0],["1989-10-12",9.7363,9.7783,9.6942,9.7363,2328919.0],["1989-10-13",9.6942,9.8204,8.9582,9.1475,7097432.0],["1989-10-16",9.1475,9.5681,8.9793,9.505,11321838.0],["1989-10-17",9.4839,9.526,9.3578,9.505,5128831.0],["1989-10-18",9.4629,9.5681,9.3157,9.4839,2965673.0],["1989-10-19",9.526,9.6101,9.4839,9.526,3691817.0],["1989-10-20",9.505,9.547,9.4209,9.526,4309540.0],["1989-10-23",9.526,9.5891,9.3998,9.4209,2576559.0],["1989-10-24",9.3578,9.3998,9.1895,9.3788,5167642.0],["1989-10-25",9.3157,9.3788,9.2737,9.2947,2595840.0],["1989-10-26",9.2526,9.2737,9.1054,9.1475,2942636.0],["1989-10-27",9.0844,9.1054,8.8741,9.0213,4616524.0],["1989-10-30",9.0003,9.1685,9.0003,9.0844,2042718.0],["1989-10-31",9.1265,9.3578,9.1265,9.3157,2698251.0],["1989-11-01",9.3157,9.3578,9.2737,9.3157,2307636.0],["1989-11-02",9.3157,9.3157,9.0844,9.1265,4032604.0],["1989-11-03",9.1054,9.1475,9.0213,9.0634,3064578.0],["1989-11-06",9.0213,9.0423,8.9162,8.9162,3134939.0],["1989-11-07",8.9162,9.0844,8.8741,9.0003,3410624.0],["1989-11-08",9.0213,9.2106,9.0213,9.1685,3491501.0],["1989-11-09",9.1265,9.2106,9.0844,9.1265,1689662.0],["1989-11-10",9.1895,9.2106,9.1475,9.1895,1187872.0],["1989-11-13",9.2526,9.4209,9.2106,9.3788,2836719.0],["1989-11-14",9.3788,9.3998,9.2526,9.3367,1857426.0],["1989-11-15",9.3998,9.5681,9.3788,9.547,3364301.0],["1989-11-16",9.5681,9.6732,9.547,9.6732,3629969.0],["1989-11-17",9.6732,10.0938,9.6522,10.0097,7804296.0],["1989-11-20",9.9466,9.9886,9.8625,9.9466,4824101.0],["1989-11-21",9.9676,10.0307,9.9255,10.0307,3068334.0],["1989-11-22",10.0097,10.1148,9.9676,10.1148,3795730.0],["1989-11-24",10.0938,10.1989,10.0938,10.1148,2220999.0],["1989-11-27",10.1148,10.3251,10.0938,10.3251,5879013.0],["1989-11-28",10.3041,10.4723,10.1569,10.3882,5182165.0],["1989-11-29",10.3672,10.4302,10.3461,10.3461,2563038.0],["1989-11-30",10.3882,10.4513,10.3461,10.4302,3835793.0],["1989-12-01",10.4723,10.6826,10.4723,10.6405,5679448.0],["1989-12-04",10.6566,10.7414,10.6354,10.699,3682552.0],["1989-12-05",10.699,10.8473,10.699,10.7414,3827030.0],["1989-12-06",10.7837,10.8261,10.7202,10.7414,3169494.0],["1989-12-07",10.7202,10.7837,10.6566,10.7414,2434586.0],["1989-12-08",10.7837,10.8049,10.6566,10.7202,2201719.0],["1989-12-11",10.699,10.7202,10.6143,10.699,2367480.0],["1989-12-12",10.7626,10.932,10.7414,10.8897,2601349.0],["1989-12-13",10.9109,10.9532,10.8685,10.8897,3509780.0],["1989-12-14",10.8897,10.9532,10.8685,10.9109,3624210.0],["1989-12-15",10.932,10.932,10.7202,10.8897,7893937.0],["1989-12-18",10.8473,10.9744,10.5083,10.6142,3614445.0],["1989-12-19",10.6354,10.7625,10.4447,10.6354,4950049.0],["1989-12-20",10.6354,10.699,10.5507,10.5719,3631472.0],["1989-12-21",10.6142,10.6778,10.5931,10.6566,2174426.0],["1989-12-22",10.6143,10.8049,10.6143,10.8049,1983876.0],["1989-12-26",10.7837,10.8049,10.7202,10.7414,927962.0],["1989-12-27",10.7837,10.8473,10.7626,10.8049,1742245.0],["1989-12-28",10.7837,10.8473,10.6354,10.8473,1385934.0],["1989-12-29",10.8897,10.932,10.8473,10.932,1900995.0],["1990-01-02",10.9532,11.3558,10.8685,11.3134,4612768.0],["1990-01-03",11.3134,11.3346,11.2287,11.2922,4144780.0],["1990-01-04",11.2286,11.2922,11.1015,11.2286,3739892.0],["1990-01-05",11.1439,11.3134,11.1015,11.1227,3880364.0],["1990-01-08",11.0168,11.2075,10.9744,11.1863,3130933.0],["1990-01-09",11.1439,11.2286,10.9532,10.9532,2861759.0],["1990-01-10",10.9744,10.9956,10.7837,10.9744,4287505.0],["1990-01-11",11.038,11.0592,10.9532,10.9744,3235848.0],["1990-01-12",10.7626,10.8473,10.6566,10.699,4945292.0],["1990-01-15",10.6354,10.6566,10.5507,10.6142,4301527.0],["1990-01-16",10.5083,10.7414,10.4236,10.7202,4747730.0],["1990-01-17",10.7202,10.7837,10.6354,10.6778,4114232.0],["1990-01-18",10.5719,10.8685,10.5719,10.7837,4110977.0],["1990-01-19",10.8473,11.0168,10.8261,10.9956,4819343.0],["1990-01-22",10.9744,10.9956,10.6354,10.6566,4473298.0],["1990-01-23",10.7625,10.8261,10.6142,10.6354,7381380.0],["1990-01-24",10.6354,10.8049,10.3812,10.7202,6816239.0],["1990-01-25",10.7414,10.7414,10.4871,10.5083,3828031.0],["1990-01-26",10.6354,10.699,10.2965,10.5931,5558257.0],["1990-01-29",10.6354,10.699,10.4236,10.4659,4653081.0],["1990-01-30",10.5295,10.5507,10.2965,10.4659,4841378.0],["1990-01-31",10.5507,10.5931,10.4659,10.5507,3960740.0],["1990-02-01",10.5507,10.5719,10.4448,10.4659,3016753.0],["1990-02-02",10.4659,10.6566,10.4659,10.4659,3193031.0],["1990-02-05",10.4448,10.5083,10.4236,10.4659,1906003.0],["1990-02-06",10.4871,10.5931,10.4448,10.5083,3002481.0],["1990-02-07",10.4659,10.6778,10.4448,10.6142,3902899.0],["1990-02-08",10.6778,10.699,10.6142,10.6778,3445679.0],["1990-02-09",10.6778,10.8049,10.6354,10.7202,2876532.0],["1990-02-12",10.6778,10.699,10.5295,10.5507,3231842.0],["1990-02-13",10.5507,10.5719,10.3812,10.5295,4286003.0],["1990-02-14",10.5295,10.5931,10.5083,10.5507,2142876.0],["1990-02-15",10.5295,10.6778,10.5295,10.6142,2617875.0],["1990-02-16",10.6354,10.7202,10.5083,10.5083,4494832.0],["1990-02-20",10.36,10.4236,10.3176,10.3176,4604755.0],["1990-02-21",10.2329,10.3176,10.1905,10.2541,4331074.0],["1990-02-22",10.2965,10.4236,10.2753,10.2965,3688311.0],["1990-02-23",10.1905,10.3388,10.1905,10.2541,3085111.0],["1990-02-26",10.2965,10.3812,10.2753,10.3812,3523552.0],["1990-02-27",10.3812,10.5295,10.3812,10.5083,4279242.0],["1990-02-28",10.5032,10.6526,10.4818,10.5459,4460528.0],["1990-03-01",10.5245,10.5672,10.4392,10.5245,5694722.0],["1990-03-02",10.5672,10.6526,10.5245,10.6526,4218146.0],["1990-03-05",10.6526,10.738,10.5459,10.5459,3898893.0],["1990-03-06",10.5672,10.6526,10.4818,10.6526,3793727.0],["1990-03-07",10.6953,10.738,10.6526,10.6953,2580065.0],["1990-03-08",10.674,10.7594,10.6099,10.7594,3477229.0],["1990-03-09",10.6953,10.7594,10.674,10.6953,2766108.0],["1990-03-12",10.6313,10.6953,10.6099,10.6526,2557279.0],["1990-03-13",10.6313,10.6953,10.5459,10.5886,3011745.0],["1990-03-14",10.6099,10.7807,10.6099,10.7594,3281921.0],["1990-03-15",10.7594,10.8661,10.7594,10.8021,4180587.0],["1990-03-16",10.8661,10.9515,10.8448,10.9302,7308765.0],["1990-03-19",10.8661,11.1223,10.8448,11.0796,2905077.0],["1990-03-20",11.1009,11.1009,10.9728,10.9942,3841302.0],["1990-03-21",11.0369,11.1436,10.9515,10.9515,3123171.0],["1990-03-22",10.9088,10.9515,10.738,10.8234,3763930.0],["1990-03-23",10.8448,10.9088,10.8234,10.8875,2367730.0],["1990-03-26",10.9088,10.9942,10.9088,10.9302,2067007.0],["1990-03-27",10.9088,11.0796,10.8875,11.0796,2503444.0],["1990-03-28",11.0369,11.1009,11.0369,11.0796,2329420.0],["1990-03-29",11.0369,11.0582,10.9515,11.0155,3509279.0],["1990-03-30",10.9942,11.0796,10.9515,10.9729,3553599.0],["1990-04-02",10.9088,10.9515,10.8661,10.9302,2449860.0],["1990-04-03",10.9302,11.1009,10.9302,11.1009,2917096.0],["1990-04-04",11.1009,11.1436,10.9729,10.9729,3268400.0],["1990-04-05",11.0369,11.0796,10.9728,10.9942,2173174.0],["1990-04-06",11.0369,11.0582,10.9302,10.9942,2403036.0],["1990-04-09",10.9729,11.0796,10.9729,11.0155,1504370.0],["1990-04-10",11.0155,11.0369,10.9728,10.9942,1705938.0],["1990-04-11",11.0155,11.1436,11.0155,11.0796,2815185.0],["1990-04-12",11.1436,11.3144,11.1223,11.2717,3406367.0],["1990-04-16",11.3998,11.4425,11.3144,11.3998,3461454.0],["1990-04-17",11.3571,11.4425,11.3144,11.4212,3793727.0],["1990-04-18",11.4639,11.4852,11.2717,11.3571,3403362.0],["1990-04-19",11.2717,11.3998,11.2077,11.229,3403613.0],["1990-04-20",11.2077,11.2717,11.0796,11.1863,4895463.0],["1990-04-23",11.1436,11.165,10.9729,11.0155,3675791.0],["1990-04-24",11.0582,11.1009,10.9515,10.9942,2889553.0],["1990-04-25",11.0155,11.0582,10.9728,10.9942,2863261.0],["1990-04-26",10.9942,11.0796,10.9302,11.0369,2713275.0],["1990-04-27",11.0582,11.1436,10.9088,10.9088,3728875.0],["1990-04-30",10.9088,10.9942,10.8875,10.9302,2605605.0],["1990-05-01",10.9728,11.0582,10.9728,10.9942,2090293.0],["1990-05-02",11.0155,11.0582,10.9728,11.0582,1925784.0],["1990-05-03",11.1009,11.165,11.0369,11.0582,3739392.0],["1990-05-04",11.1009,11.165,11.0155,11.165,2453115.0],["1990-05-07",11.1223,11.2931,11.1223,11.229,2673212.0],["1990-05-08",11.2504,11.3358,11.229,11.3358,2974436.0],["1990-05-09",11.229,11.4852,11.229,11.3998,5451589.0],["1990-05-10",11.4212,11.5493,11.3785,11.4852,6546564.0],["1990-05-11",11.5279,11.656,11.4852,11.6346,640008.0],["1990-05-14",11.656,11.8268,11.6133,11.6987,5728776.0],["1990-05-15",11.6346,11.6987,11.6133,11.656,3142952.0],["1990-05-16",11.656,11.6773,11.6133,11.6346,3681300.0],["1990-05-17",11.6773,11.7414,11.5492,11.6133,4614520.0],["1990-05-18",11.6133,11.656,11.5065,11.6346,5385735.0],["1990-05-21",11.6133,11.7414,11.6133,11.6773,3643991.0],["1990-05-22",11.7414,11.7627,11.656,11.6987,3904652.0],["1990-05-23",11.656,11.6987,11.5919,11.6773,3035533.0],["1990-05-24",11.6987,11.8695,11.6773,11.8481,3488496.0],["1990-05-25",11.8054,11.8695,11.656,11.6773,3659015.0],["1990-05-29",11.656,11.9549,11.656,11.9122,2761351.0],["1990-05-30",11.9549,11.9762,11.8054,11.8481,5613344.0],["1990-05-31",11.8,11.9719,11.8,11.843,2418561.0],["1990-06-01",11.9719,12.0149,11.8645,11.9504,2473898.0],["1990-06-04",11.9504,12.1009,11.8859,12.1009,2674714.0],["1990-06-05",12.0794,12.1009,11.9934,12.0149,3500014.0],["1990-06-06",11.9934,12.0579,11.9289,11.9289,2667202.0],["1990-06-07",11.9719,11.9934,11.8645,11.9074,213587.0],["1990-06-08",11.9074,11.9504,11.757,11.7785,3037285.0],["1990-06-11",11.7355,11.8645,11.7355,11.843,1850916.0],["1990-06-12",11.8645,12.1654,11.8215,12.0794,3404614.0],["1990-06-13",12.1009,12.1654,12.0364,12.0794,3171998.0],["1990-06-14",12.0364,12.0794,11.9289,11.9719,2584823.0],["1990-06-15",11.9074,12.1009,11.8859,12.0579,6763656.0],["1990-06-18",12.0149,12.0364,11.8859,11.8859,3012997.0],["1990-06-19",11.8644,12.0149,11.8644,12.0149,2530988.0],["1990-06-20",11.9934,12.0794,11.9719,12.0579,2129605.0],["1990-06-21",12.0794,12.1224,11.9504,12.0579,3003983.0],["1990-06-22",12.0794,12.2298,11.8859,11.9289,3876357.0],["1990-06-25",11.9719,12.0149,11.8859,11.9289,2575558.0],["1990-06-26",11.9934,12.0364,11.8645,11.8645,2628391.0],["1990-06-27",11.8215,11.9504,11.8215,11.8859,3007238.0],["1990-06-28",11.9074,11.9934,11.8859,11.9074,1959838.0],["1990-06-29",11.9504,11.9719,11.9074,11.9074,2591333.0],["1990-07-02",11.9289,12.1224,11.9289,12.1224,2420814.0],["1990-07-03",12.1654,12.2728,12.1654,12.2298,2519970.0],["1990-07-05",12.1869,12.2084,12.0149,12.0794,2736562.0],["1990-07-06",12.0364,12.2298,12.0149,12.1439,1802840.0],["1990-07-09",12.1869,12.2943,12.1654,12.2728,2735560.0],["1990-07-10",12.2728,12.2728,12.1439,12.1654,2921353.0],["1990-07-11",12.1869,12.4018,12.1654,12.4018,3638733.0],["1990-07-12",12.3803,12.6382,12.3588,12.6167,4549418.0],["1990-07-13",12.6812,12.9821,12.6597,12.8746,6682278.0],["1990-07-16",12.8532,12.9391,12.7887,12.8532,3453441.0],["1990-07-17",12.8747,12.8747,12.7242,12.7887,3541079.0],["1990-07-18",12.7672,12.7887,12.6812,12.7887,2338184.0],["1990-07-19",12.7457,12.8961,12.7027,12.8961,3347775.0],["1990-07-20",12.8746,12.9606,12.7242,12.7242,4599246.0],["1990-07-23",12.6597,12.7027,11.9719,12.4663,8249497.0],["1990-07-24",12.4018,12.5737,12.2728,12.5308,4751737.0],["1990-07-25",12.5093,12.6167,12.4663,12.5952,4108723.0],["1990-07-26",12.6167,12.6167,12.4663,12.5522,2835217.0],["1990-07-27",12.5522,12.5952,12.3373,12.3803,3211059.0],["1990-07-30",12.3373,12.4663,12.2298,12.4663,3376570.0],["1990-07-31",12.4663,12.4663,12.2298,12.3158,3578388.0],["1990-08-01",12.2943,12.4018,12.2084,12.3803,2479907.0],["1990-08-02",12.1224,12.2298,12.0794,12.1439,5450838.0],["1990-08-03",12.0579,12.0579,11.4776,11.9934,8481363.0],["1990-08-06",11.3056,11.4346,11.2841,11.3486,7173552.0],["1990-08-07",11.6065,11.6065,11.4346,11.5635,7496812.0],["1990-08-08",11.542,11.757,11.5206,11.671,3973510.0],["1990-08-09",11.671,11.714,11.5635,11.6925,3405115.0],["1990-08-10",11.671,11.671,11.4131,11.4561,2973435.0],["1990-08-13",11.4131,11.6065,11.2841,11.6065,3370560.0],["1990-08-14",11.5421,11.7355,11.3916,11.5206,3724618.0],["1990-08-15",11.6065,11.671,11.3701,11.3916,3691065.0],["1990-08-16",11.3056,11.3271,11.1337,11.1552,4438243.0],["1990-08-17",11.0047,11.0907,10.8328,11.0047,8109527.0],["1990-08-20",10.9617,11.1122,10.8328,11.0047,3315974.0],["1990-08-21",10.7038,10.7683,10.5748,10.6393,7109952.0],["1990-08-22",10.7038,10.7253,10.2954,10.3599,5725521.0],["1990-08-23",10.016,10.2094,9.93,10.059,8676420.0],["1990-08-24",10.2739,10.5748,10.145,10.5533,6457424.0],["1990-08-27",10.8972,11.0692,10.8757,10.9187,6635204.0],["1990-08-28",10.8543,10.9187,10.8113,10.8113,3386085.0],["1990-08-29",10.7683,10.8972,10.7253,10.7683,3122420.0],["1990-08-30",10.8113,10.8113,10.5319,10.6393,3442424.0],["1990-08-31",10.5963,10.6823,10.4674,10.6608,2183190.0],["1990-09-04",10.5533,10.5533,10.3814,10.5318,3789721.0],["1990-09-05",10.5104,10.5319,10.2739,10.3599,4363625.0],["1990-09-06",10.3169,10.4029,10.2524,10.3169,4398680.0],["1990-09-07",10.2954,10.4459,10.2954,10.4244,3012496.0],["1990-09-10",10.5963,10.6608,10.4459,10.5104,3531314.0],["1990-09-11",10.5319,10.7038,10.4459,10.7038,2391518.0],["1990-09-12",10.7253,10.7253,10.5963,10.6608,2389515.0],["1990-09-13",10.6178,10.6393,10.3599,10.3814,2295116.0],["1990-09-14",10.2954,10.3599,10.1665,10.2309,4257708.0],["1990-09-17",10.145,10.2739,10.1235,10.145,3155722.0],["1990-09-18",10.1235,10.145,9.9515,10.0805,5588054.0],["1990-09-19",10.0805,10.102,9.6506,9.6506,7617251.0],["1990-09-20",9.6454,9.6888,9.3203,9.5587,8263770.0],["1990-09-21",9.4937,9.7755,9.472,9.6888,8028900.0],["1990-09-24",9.5587,9.5804,9.407,9.4503,4974838.0],["1990-09-25",9.4937,9.6454,9.4287,9.6454,4051133.0],["1990-09-26",9.6454,9.7104,9.5154,9.537,4334830.0],["1990-09-27",9.4503,9.472,8.8218,8.9518,8158604.0],["1990-09-28",8.7134,9.4937,8.7134,9.4503,7040843.0],["1990-10-01",9.4503,9.7971,9.4503,9.7538,2085786.0],["1990-10-02",9.8405,9.9489,9.6454,9.6671,6208281.0],["1990-10-03",9.6021,9.7755,9.407,9.4503,3355036.0],["1990-10-04",9.3203,9.537,9.2553,9.4287,4087941.0],["1990-10-05",9.2336,9.6454,9.1252,9.407,4907482.0],["1990-10-08",9.5587,9.5587,9.3636,9.4503,2103314.0],["1990-10-09",9.2986,9.3853,9.1035,9.1686,3560109.0],["1990-10-10",9.1252,9.1469,8.9518,9.0168,5369710.0],["1990-10-11",9.0168,9.0385,8.8651,8.8868,5157125.0],["1990-10-12",8.9735,9.2986,8.8651,9.1902,4626289.0],["1990-10-15",9.2336,9.472,8.9301,9.4287,4199366.0],["1990-10-16",9.4287,9.4287,8.8434,8.9301,4558182.0],["1990-10-17",8.9301,9.2119,8.9301,9.1252,4598996.0],["1990-10-18",9.1686,9.472,9.0819,9.4503,5300351.0],["1990-10-19",9.6454,9.6671,9.4503,9.6237,7007040.0],["1990-10-22",9.3636,9.4287,9.2553,9.3203,6587629.0],["1990-10-23",9.2986,9.472,9.2986,9.342,4095703.0],["1990-10-24",9.2553,9.2769,8.9952,8.9952,6145182.0],["1990-10-25",9.0602,9.1035,8.8001,8.8868,5843206.0],["1990-10-26",8.7784,8.8218,8.6917,8.7567,4975088.0],["1990-10-29",8.8001,8.9301,8.7134,8.8218,4984353.0],["1990-10-30",8.7567,9.1686,8.67,9.1469,5662672.0],["1990-10-31",9.1469,9.1686,8.8651,9.0168,3274409.0],["1990-11-01",8.9518,9.1469,8.9085,9.0819,3758922.0],["1990-11-02",9.1469,9.2119,9.0602,9.1902,4210884.0],["1990-11-05",9.1902,9.407,9.1902,9.342,3472471.0],["1990-11-06",9.2769,9.342,9.1902,9.2553,2470142.0],["1990-11-07",9.2119,9.2769,8.9952,9.0168,3130182.0],["1990-11-08",8.9518,9.2119,8.8868,8.9735,3849565.0],["1990-11-09",9.0168,9.3203,9.0168,9.3203,3932696.0],["1990-11-12",9.4503,9.6237,9.407,9.6021,4450762.0],["1990-11-13",9.5804,9.7538,9.537,9.6237,4782034.0],["1990-11-14",9.5804,9.6671,9.5154,9.5804,3436665.0],["1990-11-15",9.5804,9.6237,9.4937,9.537,2847236.0],["1990-11-16",9.5804,9.6021,9.5154,9.6021,5252526.0],["1990-11-19",9.5804,9.6021,9.4503,9.6021,3940959.0],["1990-11-20",9.5804,9.6021,9.1902,9.2336,4722941.0],["1990-11-21",9.1902,9.3636,9.0819,9.3203,3206552.0],["1990-11-23",9.2769,9.407,9.2769,9.2986,931217.0],["1990-11-26",9.1902,9.2769,9.0385,9.2553,2866266.0],["1990-11-27",9.2336,9.407,9.1686,9.2769,3349027.0],["1990-11-28",9.2336,9.2986,9.1035,9.1252,2756092.0],["1990-11-29",9.1035,9.3203,9.1035,9.2119,3541330.0],["1990-11-30",9.1902,9.5587,9.1686,9.4937,6963471.0],["1990-12-03",9.583,9.7142,9.5173,9.5173,4363875.0],["1990-12-04",9.583,9.7361,9.5173,9.7142,3861584.0],["1990-12-05",9.6486,9.9768,9.6267,9.9768,5210710.0],["1990-12-06",10.1956,10.2393,10.0205,10.0643,7150516.0],["1990-12-07",10.0424,10.2393,9.9549,10.0643,4042369.0],["1990-12-10",9.9987,10.0643,9.9768,9.9768,2883794.0],["1990-12-11",9.9987,9.9987,9.8455,9.933,2692743.0],["1990-12-12",9.8893,10.0205,9.8017,9.9768,4391920.0],["1990-12-13",9.9111,9.9549,9.8236,9.8674,2576810.0],["1990-12-14",9.8017,9.8017,9.583,9.7361,3261138.0],["1990-12-17",9.6705,9.6923,9.5829,9.6923,2685731.0],["1990-12-18",9.6923,9.9549,9.6705,9.9549,3727373.0],["1990-12-19",9.8893,9.9987,9.8674,9.9111,3303204.0],["1990-12-20",9.8017,10.1299,9.8017,10.0643,4274485.0],["1990-12-21",10.1956,10.2174,10.108,10.1518,7154021.0],["1990-12-24",10.108,10.1299,10.0862,10.0862,968025.0],["1990-12-26",10.108,10.1518,9.9986,10.0424,1245462.0],["1990-12-27",10.0205,10.1299,9.9986,10.0205,1962843.0],["1990-12-28",9.9768,10.0643,9.9768,10.0424,173273.0],["1990-12-31",10.0643,10.0862,10.0205,10.0424,1314571.0],["1991-01-02",9.9986,10.0862,9.8674,9.8893,2958411.0],["1991-01-03",9.8893,9.933,9.6705,9.6705,3643741.0],["1991-01-04",9.7142,9.7799,9.5392,9.5611,4233170.0],["1991-01-07",9.4954,9.583,9.386,9.4079,3569374.0],["1991-01-08",9.4298,9.5611,9.3642,9.4954,3827781.0],["1991-01-09",9.6048,9.8236,9.386,9.4736,5651905.0],["1991-01-10",9.5392,9.5611,9.3642,9.4736,3328995.0],["1991-01-11",9.4954,9.6048,9.4079,9.4517,2189700.0],["1991-01-14",9.3204,9.6486,9.2766,9.4736,3453942.0],["1991-01-15",9.4517,9.5392,9.386,9.5173,2827455.0],["1991-01-16",9.4736,9.6048,9.4298,9.5611,2200717.0],["1991-01-17",10.0862,10.1518,9.9987,10.1518,9744353.0],["1991-01-18",10.1299,10.2174,10.0643,10.1299,10409400.0],["1991-01-21",9.9986,10.0643,9.9549,10.0424,3480734.0],["1991-01-22",10.0205,10.0424,9.8674,9.9111,2981197.0],["1991-01-23",9.9549,10.0424,9.933,10.0205,3899644.0],["1991-01-24",10.0424,10.3268,10.0424,10.2393,6669759.0],["1991-01-25",10.3487,10.5237,10.305,10.48,5907808.0],["1991-01-28",10.5019,10.7425,10.48,10.6113,5107798.0],["1991-01-29",10.655,10.7425,10.5675,10.6113,3927939.0],["1991-01-30",10.6988,10.8738,10.6769,10.8519,4123998.0],["1991-01-31",10.8738,11.2239,10.83,11.202,5461104.0],["1991-02-01",11.1582,11.3114,11.0707,11.202,5592812.0],["1991-02-04",11.202,11.4208,11.1364,11.3989,4364627.0],["1991-02-05",11.4208,11.6396,11.3989,11.6177,5550996.0],["1991-02-06",11.5521,11.7052,11.5083,11.6614,5142602.0],["1991-02-07",11.6614,11.7052,11.3114,11.3551,6541056.0],["1991-02-08",11.2895,11.4645,11.2239,11.4208,3339261.0],["1991-02-11",11.377,11.7271,11.3114,11.6833,5383732.0],["1991-02-12",11.5958,11.8584,11.5739,11.6833,6046777.0],["1991-02-13",11.7052,11.8802,11.5739,11.8802,4574958.0],["1991-02-14",11.9021,12.1209,11.6614,11.7927,7032330.0],["1991-02-15",11.9021,12.2522,11.9021,12.1865,7990840.0],["1991-02-19",12.2084,12.2741,12.1209,12.1865,5178910.0],["1991-02-20",12.099,12.099,11.9021,11.9677,3965999.0],["1991-02-21",11.924,12.0553,11.924,11.924,3051558.0],["1991-02-22",11.9459,12.4272,11.924,12.1209,6822750.0],["1991-02-25",12.2741,12.3397,12.1428,12.2522,5768589.0],["1991-02-26",12.099,12.1647,11.9459,11.9896,3345271.0],["1991-02-27",11.9459,12.1428,11.7927,12.1428,6243587.0],["1991-02-28",12.2327,12.2547,11.9903,11.9903,3493504.0],["1991-03-01",11.8801,12.1445,11.858,12.1445,3846060.0],["1991-03-04",12.1225,12.1666,11.9903,12.0343,3224831.0],["1991-03-05",12.0343,12.365,12.0123,12.1666,5079253.0],["1991-03-06",12.2547,12.2988,12.0343,12.0784,4454769.0],["1991-03-07",12.0784,12.1666,12.0123,12.0123,2001403.0],["1991-03-08",12.0343,12.1225,11.7258,11.7698,3810003.0],["1991-03-11",11.7919,12.0564,11.7699,12.0564,3348776.0],["1991-03-12",11.9903,12.1225,11.8801,11.9682,3648999.0],["1991-03-13",11.9241,12.2327,11.8801,12.2327,3093123.0],["1991-03-14",12.2547,12.3649,11.9462,12.0784,4762253.0],["1991-03-15",12.1225,12.1886,12.0123,12.1005,7157777.0],["1991-03-18",12.0564,12.2327,12.0123,12.1225,2518218.0],["1991-03-19",11.9903,11.9903,11.8801,11.9021,2669456.0],["1991-03-20",11.858,11.9903,11.6817,11.7698,3892132.0],["1991-03-21",11.8139,11.8801,11.6596,11.6817,2873778.0],["1991-03-22",11.6376,11.8801,11.5494,11.6817,3323987.0],["1991-03-25",11.7478,11.9241,11.7478,11.7919,2236273.0],["1991-03-26",11.8139,12.3649,11.8139,12.3649,3943714.0],["1991-03-27",12.3429,12.4311,12.1445,12.2548,3471720.0],["1991-03-28",12.2547,12.2988,12.2107,12.2768,2238277.0],["1991-04-01",12.2768,12.4972,12.2548,12.2988,4091697.0],["1991-04-02",12.409,12.7397,12.365,12.7176,4919251.0],["1991-04-03",12.7837,12.8499,12.5413,12.5854,4091196.0],["1991-04-04",12.6074,12.7837,12.5413,12.6735,3386836.0],["1991-04-05",12.7176,12.7837,12.387,12.4972,3611690.0],["1991-04-08",12.5854,12.6735,12.5413,12.6294,2127101.0],["1991-04-09",12.5854,12.7396,12.5192,12.5633,3009992.0],["1991-04-10",12.5633,12.7837,12.5413,12.7617,2838222.0],["1991-04-11",12.8278,12.9601,12.7617,12.8278,3383331.0],["1991-04-12",12.8939,12.938,12.7396,12.8719,2777877.0],["1991-04-15",12.938,13.0703,12.8278,13.0041,3531063.0],["1991-04-16",13.0482,13.2245,12.8939,13.2025,4644067.0],["1991-04-17",13.1584,13.2907,13.1364,13.2686,4305033.0],["1991-04-18",13.1584,13.2907,13.1584,13.2245,3178007.0],["1991-04-19",13.1584,13.3568,13.0041,13.1143,4224907.0],["1991-04-22",13.0482,13.0923,12.916,12.938,2770365.0],["1991-04-23",13.0041,13.0262,12.7176,12.8499,2412551.0],["1991-04-24",12.8058,12.8278,12.7176,12.7837,2081780.0],["1991-04-25",12.7617,12.7617,12.6074,12.6074,2124597.0],["1991-04-26",12.5633,12.6956,12.4311,12.6515,1977365.0],["1991-04-29",12.6515,12.8278,12.3209,12.3429,2647922.0],["1991-04-30",12.4311,12.6735,12.4311,12.4752,3917422.0],["1991-05-01",12.5192,12.8058,12.4531,12.7837,2555276.0],["1991-05-02",12.7837,12.916,12.6735,12.7837,3365052.0],["1991-05-03",12.7617,12.8499,12.7176,12.8058,1406967.0],["1991-05-06",12.7837,12.8939,12.6956,12.8499,1492351.0],["1991-05-07",12.8499,12.9821,12.8278,12.8939,2541003.0],["1991-05-08",12.8278,12.916,12.6294,12.8499,2759347.0],["1991-05-09",12.938,13.0703,12.8278,12.9821,2666952.0],["1991-05-10",13.0041,13.0262,12.5413,12.5633,2864513.0],["1991-05-13",12.6515,12.7176,12.5413,12.6074,2713525.0],["1991-05-14",12.5633,12.5854,12.4311,12.4972,2597092.0],["1991-05-15",12.4531,12.6294,12.2768,12.4972,2873527.0],["1991-05-16",12.5633,12.6295,12.4972,12.5413,1982373.0],["1991-05-17",12.4972,12.6294,12.387,12.6074,5100286.0],["1991-05-20",12.6735,12.8058,12.6295,12.7397,1475825.0],["1991-05-21",12.7617,12.938,12.7617,12.8058,2456120.0],["1991-05-22",12.8058,12.8058,12.5633,12.5854,2919600.0],["1991-05-23",12.6295,12.7397,12.6295,12.7397,2442098.0],["1991-05-24",12.7617,12.916,12.7617,12.8719,1246714.0],["1991-05-28",12.916,13.0703,12.8719,13.0703,2715528.0],["1991-05-29",13.0262,13.2245,12.9601,13.1584,2922605.0],["1991-05-30",13.1143,13.5331,13.0923,13.489,6177984.0],["1991-05-31",13.4908,13.7349,13.4908,13.7127,4769515.0],["1991-06-03",13.6683,13.7793,13.5796,13.7571,3636479.0],["1991-06-04",13.6239,13.6905,13.4908,13.6461,3791724.0],["1991-06-05",13.6461,13.6683,13.4242,13.4242,2177431.0],["1991-06-06",13.4021,13.4464,13.2911,13.3577,2771617.0],["1991-06-07",13.3133,13.3355,13.0692,13.158,2849990.0],["1991-06-10",13.1802,13.2467,13.1136,13.2245,2122344.0],["1991-06-11",13.2689,13.3577,13.2467,13.3577,2404789.0],["1991-06-12",13.2911,13.2911,13.0692,13.1802,2608109.0],["1991-06-13",13.2245,13.2911,13.1802,13.2911,2228261.0],["1991-06-14",13.3133,13.4464,13.2467,13.4242,2902323.0],["1991-06-17",13.4242,13.4242,13.2467,13.2467,2065755.0],["1991-06-18",13.2467,13.3577,13.2024,13.2467,2030699.0],["1991-06-19",13.1802,13.2245,13.0914,13.158,2449109.0],["1991-06-20",13.1358,13.2467,13.0914,13.158,2596090.0],["1991-06-21",13.1358,13.3133,13.1358,13.3133,5161382.0],["1991-06-24",13.2689,13.2689,13.0248,13.0914,2104566.0],["1991-06-25",13.1358,13.158,13.0027,13.0692,2668204.0],["1991-06-26",13.0914,13.2024,12.9583,13.047,2580566.0],["1991-06-27",13.0914,13.2689,13.0692,13.2467,2102062.0],["1991-06-28",13.2024,13.2689,12.9361,13.1358,3423895.0],["1991-07-01",13.2245,13.3799,13.2024,13.2911,2924357.0],["1991-07-02",13.2467,13.3799,13.2467,13.3133,2331173.0],["1991-07-03",13.2024,13.2467,13.1136,13.1358,2600347.0],["1991-07-05",13.0692,13.158,13.047,13.0914,1391943.0],["1991-07-08",13.0248,13.2911,12.9583,13.2911,2760599.0],["1991-07-09",13.2911,13.3799,13.2024,13.2689,2336932.0],["1991-07-10",13.3133,13.4243,13.1358,13.1802,2709269.0],["1991-07-11",13.2467,13.3577,13.1802,13.3133,2367730.0],["1991-07-12",13.4021,13.4464,13.2467,13.3577,2528734.0],["1991-07-15",13.3133,13.4242,13.2911,13.3799,2570049.0],["1991-07-16",13.3799,13.4242,13.1136,13.1136,2971181.0],["1991-07-17",13.0027,13.047,12.7142,12.7364,7297998.0],["1991-07-18",12.7586,12.9805,12.7586,12.9805,3864088.0],["1991-07-19",12.9805,13.0692,12.8251,13.0692,4347349.0],["1991-07-22",13.0248,13.0692,12.9583,13.0027,2428326.0],["1991-07-23",13.047,13.0914,12.8252,12.8252,3202045.0],["1991-07-24",12.8473,12.8695,12.6698,12.6698,5001380.0],["1991-07-25",12.7142,12.9805,12.692,12.8695,3399857.0],["1991-07-26",12.8695,12.9583,12.7808,12.9139,1567720.0],["1991-07-29",12.8695,12.9361,12.8251,12.9139,2267573.0],["1991-07-30",12.9361,13.047,12.8917,12.9805,2490424.0],["1991-07-31",12.9583,13.0248,12.9361,13.0027,2506199.0],["1991-08-01",13.0248,13.0248,12.8695,12.9583,2564290.0],["1991-08-02",13.0248,13.0248,12.8917,12.9139,2446354.0],["1991-08-05",12.8917,12.9583,12.7808,12.7808,2006662.0],["1991-08-06",12.7586,12.9583,12.692,12.9139,3685306.0],["1991-08-07",12.8695,13.1136,12.8695,13.0914,3835543.0],["1991-08-08",13.0692,13.2245,13.047,13.1136,2918098.0],["1991-08-09",13.158,13.2024,12.9361,13.0692,2130356.0],["1991-08-12",13.047,13.0914,12.9805,13.0249,2188698.0],["1991-08-13",13.047,13.2245,13.0027,13.0027,3357540.0],["1991-08-14",13.0692,13.0692,12.8695,12.9583,3263141.0],["1991-08-15",12.9361,13.0248,12.8695,12.8917,2779880.0],["1991-08-16",12.8917,13.0027,12.7142,12.7808,4789045.0],["1991-08-19",12.2482,12.5811,12.226,12.4923,6893361.0],["1991-08-20",12.6033,12.6254,12.4257,12.5145,4231918.0],["1991-08-21",12.7142,13.0914,12.7142,12.9361,5272808.0],["1991-08-22",12.9361,13.0914,12.9139,12.9583,3691817.0],["1991-08-23",12.9805,13.2911,12.9361,13.2689,4232919.0],["1991-08-26",13.2689,13.3133,13.158,13.2467,1757769.0],["1991-08-27",13.3577,13.4242,13.158,13.158,2434085.0],["1991-08-28",13.158,13.3355,13.158,13.2911,2473898.0],["1991-08-29",13.3355,13.3577,13.2689,13.2689,1753513.0],["1991-08-30",13.2467,13.3355,13.2024,13.2911,1314321.0],["1991-09-03",13.2911,13.3799,13.158,13.158,2649925.0],["1991-09-04",13.158,13.1802,13.0248,13.0692,2412551.0],["1991-09-05",13.0027,13.0027,12.7142,12.8252,5095278.0],["1991-09-06",12.692,12.7364,12.5589,12.5811,4514613.0],["1991-09-09",12.5589,12.6033,12.4479,12.5145,2690739.0],["1991-09-10",12.5367,12.5589,12.4036,12.4701,3002230.0],["1991-09-11",12.4701,12.5367,12.4257,12.4923,3612942.0],["1991-09-12",12.5367,12.5367,12.3148,12.3592,4786041.0],["1991-09-13",12.3814,12.3814,11.9598,12.0485,6888854.0],["1991-09-16",12.0485,12.3814,12.0485,12.3814,4540153.0],["1991-09-17",12.3814,12.4479,12.2482,12.2704,3587653.0],["1991-09-18",12.2482,12.337,12.2039,12.2926,1994893.0],["1991-09-19",12.2926,12.4479,12.2704,12.337,3500766.0],["1991-09-20",12.3835,12.4953,12.2941,12.4282,4847638.0],["1991-09-23",12.4282,12.4729,12.3388,12.3388,2035707.0],["1991-09-24",12.3611,12.5623,12.3388,12.4953,3134689.0],["1991-09-25",12.4953,12.5176,12.3164,12.3164,2305883.0],["1991-09-26",12.2717,12.4506,12.2717,12.3388,2437591.0],["1991-09-27",12.3611,12.4729,12.2717,12.3164,1920526.0],["1991-09-30",12.3388,12.4729,12.2941,12.4058,2292863.0],["1991-10-01",12.4729,12.54,12.4506,12.4953,2367230.0],["1991-10-02",12.5176,12.6517,12.5176,12.607,2940883.0],["1991-10-03",12.5623,12.607,12.3611,12.3611,2599345.0],["1991-10-04",12.3611,12.4953,12.227,12.227,2880789.0],["1991-10-07",12.227,12.227,11.9364,12.0258,3975013.0],["1991-10-08",12.0035,12.1376,11.9364,11.9811,3880614.0],["1991-10-09",11.9811,11.9811,11.6682,11.6905,5285578.0],["1991-10-10",11.7129,12.0482,11.6682,12.0258,4539652.0],["1991-10-11",12.0258,12.0482,11.7353,11.8917,2404288.0],["1991-10-14",11.8917,12.0929,11.8917,12.0929,2420313.0],["1991-10-15",12.1153,12.5623,12.0929,12.5176,4890956.0],["1991-10-16",12.6964,12.8305,12.54,12.7411,4667604.0],["1991-10-17",12.6964,12.9647,12.6964,12.7858,4605256.0],["1991-10-18",12.7858,12.8306,12.6294,12.7635,4123747.0],["1991-10-21",12.7411,12.8529,12.6741,12.6964,1981372.0],["1991-10-22",12.6964,12.7858,12.6741,12.7188,2213988.0],["1991-10-23",12.7188,12.8753,12.6741,12.8753,2208229.0],["1991-10-24",12.8082,12.8529,12.6517,12.7188,3222077.0],["1991-10-25",12.6294,12.6517,12.2717,12.3611,3657262.0],["1991-10-28",12.4282,12.5623,12.4058,12.5623,2763354.0],["1991-10-29",12.54,12.6964,12.4505,12.6741,3449685.0],["1991-10-30",12.6741,12.6964,12.4953,12.54,2981197.0],["1991-10-31",12.5623,12.5847,12.3164,12.3388,3216317.0],["1991-11-01",12.4282,12.4282,12.1153,12.227,3466462.0],["1991-11-04",12.2047,12.2941,12.1153,12.2494,2357715.0],["1991-11-05",12.2941,12.3388,12.1153,12.16,2667202.0],["1991-11-06",12.2047,12.2717,12.16,12.2494,2892808.0],["1991-11-07",12.2494,12.2717,12.16,12.2494,2752837.0],["1991-11-08",12.3388,12.4058,12.2494,12.2941,2369483.0],["1991-11-11",12.2717,12.3611,12.2494,12.2494,1648597.0],["1991-11-12",12.2941,12.4506,12.2047,12.3611,3348776.0],["1991-11-13",12.2941,12.4505,12.1823,12.4505,3005986.0],["1991-11-14",12.4953,12.607,12.4506,12.5847,3508027.0],["1991-11-15",12.5847,12.5847,12.0258,12.0482,6242085.0],["1991-11-18",12.1153,12.2717,12.0258,12.2717,5023164.0],["1991-11-19",12.2047,12.227,11.8694,12.1823,4679122.0],["1991-11-20",12.227,12.2494,11.9588,11.9811,3296444.0],["1991-11-21",11.9588,12.0035,11.8694,11.9364,3562112.0],["1991-11-22",11.9364,12.0258,11.6906,11.8694,3754165.0],["1991-11-25",11.847,12.1153,11.7129,11.7576,3506274.0],["1991-11-26",11.8023,11.8694,11.5117,11.7576,5466112.0],["1991-11-27",11.7129,11.8023,11.6458,11.7129,2598845.0],["1991-11-29",11.6682,11.6905,11.5788,11.5788,1065929.0],["1991-12-02",11.4447,11.7576,11.3553,11.7576,4796056.0],["1991-12-03",11.699,11.7892,11.6314,11.6539,3134188.0],["1991-12-04",11.6765,11.6765,11.3609,11.451,5132837.0],["1991-12-05",11.406,11.4285,11.2482,11.2482,4614520.0],["1991-12-06",11.1805,11.6765,11.1805,11.5187,6511008.0],["1991-12-09",11.6088,11.8342,11.5412,11.699,4346348.0],["1991-12-10",11.6539,11.8568,11.6539,11.7215,3151966.0],["1991-12-11",11.7441,11.8568,11.6088,11.8568,3645494.0],["1991-12-12",11.947,12.0822,11.8793,12.0146,3092122.0],["1991-12-13",12.1498,12.2851,12.1048,12.24,4732707.0],["1991-12-16",12.2851,12.3752,12.1949,12.2175,2974186.0],["1991-12-17",12.2625,12.3752,12.24,12.3302,2698502.0],["1991-12-18",12.3076,12.3302,12.1724,12.3076,3095627.0],["1991-12-19",12.2175,12.3076,12.1949,12.2851,3422643.0],["1991-12-20",12.4203,12.6457,12.3752,12.5781,9419341.0],["1991-12-23",12.5556,12.9839,12.5556,12.9839,4821346.0],["1991-12-24",13.0515,13.3671,13.0289,13.322,4395676.0],["1991-12-26",13.3445,13.5699,13.2994,13.5474,3850567.0],["1991-12-27",13.4347,13.5023,13.2994,13.3445,3615446.0],["1991-12-30",13.3445,13.8855,13.3445,13.863,6866819.0],["1991-12-31",13.8404,14.0884,13.615,13.7954,6543810.0],["1992-01-02",13.6376,13.8404,13.6376,13.8179,5120317.0],["1992-01-03",13.8179,13.8855,13.7277,13.7503,4651078.0],["1992-01-06",13.6826,13.7503,13.5699,13.6826,4608261.0],["1992-01-07",13.5249,13.615,13.4798,13.615,4398430.0],["1992-01-08",13.5249,13.6601,13.3671,13.5925,3971507.0],["1992-01-09",13.5249,13.5699,13.2769,13.4122,3591158.0],["1992-01-10",13.3671,13.5023,13.322,13.4347,2939632.0],["1992-01-13",13.3896,13.7052,13.3445,13.5699,3022763.0],["1992-01-14",13.5699,13.7728,13.4798,13.7503,3348526.0],["1992-01-15",13.7954,13.9531,13.7277,13.9081,4433485.0],["1992-01-16",13.9306,14.1335,13.9081,14.0658,5723017.0],["1992-01-17",13.9757,14.3589,13.9757,14.3363,7785516.0],["1992-01-20",14.3138,14.5392,14.2913,14.5167,4469542.0],["1992-01-21",14.4941,14.4941,14.0208,14.0658,4905228.0],["1992-01-22",14.156,14.3363,14.1335,14.3363,3703084.0],["1992-01-23",14.3363,14.5618,14.1786,14.2462,3670783.0],["1992-01-24",14.1786,14.3138,14.1335,14.1335,2727297.0],["1992-01-27",14.156,14.1786,14.0658,14.1109,2367981.0],["1992-01-28",14.0658,14.1786,14.0433,14.0884,2459124.0],["1992-01-29",14.0659,14.2462,13.863,13.9532,3713601.0],["1992-01-30",13.9757,13.9982,13.7503,13.7954,3293189.0],["1992-01-31",13.7728,13.8179,13.5249,13.5699,3223579.0],["1992-02-03",13.5249,13.7052,13.5023,13.7052,4066156.0],["1992-02-04",13.6826,13.9081,13.6376,13.863,2845734.0],["1992-02-05",13.8855,14.1335,13.863,13.9757,3430154.0],["1992-02-06",14.0433,14.1109,13.863,13.9757,2331674.0],["1992-02-07",13.9757,14.0208,13.8179,13.9306,2991463.0],["1992-02-10",13.9306,14.0208,13.8404,13.9532,2191954.0],["1992-02-11",13.9306,13.9982,13.8179,13.8855,1969603.0],["1992-02-12",13.9081,14.0884,13.863,14.0433,2115082.0],["1992-02-13",14.1335,14.2236,13.8855,13.9532,2848488.0],["1992-02-14",13.9306,14.0433,13.9081,13.9081,2559282.0],["1992-02-18",13.9982,14.1109,13.9081,13.9081,3261639.0],["1992-02-19",13.9081,14.1335,13.9081,14.1335,2991463.0],["1992-02-20",14.1786,14.5167,14.1786,14.4941,6953706.0],["1992-02-21",14.4265,14.4941,14.3589,14.4941,5280319.0],["1992-02-24",14.4941,14.5618,14.4265,14.4716,2751585.0],["1992-02-25",14.4265,14.4491,14.2687,14.3138,3019257.0],["1992-02-26",14.2913,14.4491,14.2913,14.3138,2726546.0],["1992-02-27",14.3363,14.3589,14.1786,14.2236,2188698.0],["1992-02-28",14.2687,14.3364,14.156,14.1786,2354960.0],["1992-03-02",14.1786,14.404,14.1335,14.3363,3222327.0],["1992-03-03",14.3681,14.4135,14.2092,14.2546,2772368.0],["1992-03-04",14.3,14.3454,14.0957,14.0957,3097380.0],["1992-03-05",14.0503,14.2092,14.0276,14.1184,3291185.0],["1992-03-06",14.1638,14.2092,14.0049,14.073,2654182.0],["1992-03-09",14.0276,14.0957,13.9823,14.073,2520722.0],["1992-03-10",14.0957,14.2319,14.073,14.1184,2261814.0],["1992-03-11",14.1184,14.1638,13.8915,14.005,2697500.0],["1992-03-12",13.9823,14.0957,13.9596,14.005,2622632.0],["1992-03-13",14.1184,14.1865,14.073,14.1638,2260562.0],["1992-03-16",14.0957,14.1638,14.005,14.1638,1423743.0],["1992-03-17",14.1185,14.3227,14.1185,14.2773,2582319.0],["1992-03-18",14.2319,14.3227,14.1638,14.2546,2395524.0],["1992-03-19",14.2773,14.3,14.1865,14.1865,1967850.0],["1992-03-20",14.1638,14.3227,14.1412,14.2773,5047953.0],["1992-03-23",14.2546,14.2546,14.0958,14.1865,2505948.0],["1992-03-24",14.2092,14.2546,14.0957,14.1184,2175427.0],["1992-03-25",14.0957,14.1865,14.073,14.1411,1892231.0],["1992-03-26",14.1638,14.1638,13.9369,13.9596,1781056.0],["1992-03-27",13.9142,13.9596,13.8234,13.8234,1588503.0],["1992-03-30",13.8461,13.9369,13.778,13.8007,1505121.0],["1992-03-31",13.8007,13.9596,13.7326,13.7553,2313896.0],["1992-04-01",13.7099,13.8688,13.6645,13.8688,2522725.0],["1992-04-02",13.8915,13.9142,13.6191,13.6645,2707766.0],["1992-04-03",13.6418,13.7099,13.5737,13.5964,2451863.0],["1992-04-06",13.6418,13.7553,13.5964,13.7326,1861182.0],["1992-04-07",13.7326,13.7553,13.4375,13.4602,3287429.0],["1992-04-08",13.3467,13.5283,13.2105,13.2332,5387989.0],["1992-04-09",13.3467,13.5964,13.2559,13.5737,4180587.0],["1992-04-10",13.6645,13.8461,13.6645,13.8007,2845233.0],["1992-04-13",13.8234,13.8688,13.6645,13.6645,1720461.0],["1992-04-14",13.778,14.0504,13.778,13.9369,3893134.0],["1992-04-15",14.0277,14.1638,14.005,14.1638,3595164.0],["1992-04-16",14.1638,14.3454,14.1184,14.3454,5374217.0],["1992-04-20",14.2546,14.3908,14.2092,14.3,3939206.0],["1992-04-21",14.1638,14.1865,14.0049,14.1184,4391920.0],["1992-04-22",14.0277,14.073,13.8688,14.0277,3959488.0],["1992-04-23",14.0276,14.073,13.7553,13.9142,4496835.0],["1992-04-24",13.9142,13.9823,13.7099,13.778,2306133.0],["1992-04-27",13.7099,13.8461,13.6872,13.778,1871449.0],["1992-04-28",13.7553,13.8915,13.6872,13.8007,2383255.0],["1992-04-29",13.8461,13.8688,13.7099,13.7553,2298371.0],["1992-04-30",13.7326,13.9142,13.6872,13.9142,3590407.0],["1992-05-01",13.8688,13.9142,13.7099,13.7553,2870022.0],["1992-05-04",13.778,14.0277,13.778,14.0277,2623133.0],["1992-05-05",14.0504,14.073,13.9369,13.9823,2008665.0],["1992-05-06",14.005,14.0277,13.8461,13.9823,3075846.0],["1992-05-07",13.9823,14.0957,13.9596,13.9596,2575057.0],["1992-05-08",14.0049,14.0957,13.9369,14.073,2358967.0],["1992-05-11",14.0957,14.4362,14.0957,14.3681,5071741.0],["1992-05-12",14.3681,14.4589,14.2773,14.3454,3524052.0],["1992-05-13",14.3908,14.4135,14.2092,14.2319,2765357.0],["1992-05-14",14.2319,14.2319,14.0503,14.1411,2338184.0],["1992-05-15",14.0504,14.0957,14.005,14.0277,4623034.0],["1992-05-18",14.1184,14.1411,13.8915,13.9596,1721713.0],["1992-05-19",13.9596,14.2092,13.8915,14.1865,2119590.0],["1992-05-20",14.1638,14.1865,14.073,14.0957,1573479.0],["1992-05-21",14.0504,14.0504,13.8688,13.9369,1711446.0],["1992-05-22",13.9368,13.9822,13.8688,13.9142,1197887.0],["1992-05-26",13.9142,13.9142,13.6418,13.6418,2171171.0],["1992-05-27",13.7099,13.8234,13.6645,13.778,1553197.0],["1992-05-28",13.8234,14.005,13.7326,14.005,1490098.0],["1992-05-29",14.0504,14.1184,13.8688,13.8688,2339937.0],["1992-06-01",13.8915,13.8915,13.7099,13.8688,2257306.0],["1992-06-02",13.8093,13.855,13.6721,13.8093,2092046.0],["1992-06-03",13.9008,13.9465,13.7407,13.9008,2339686.0],["1992-06-04",13.9008,13.9922,13.8093,13.9465,2310891.0],["1992-06-05",13.9922,14.2209,13.9465,14.1751,2064753.0],["1992-06-08",14.1523,14.1751,13.9465,13.9465,1628065.0],["1992-06-09",13.9922,14.0151,13.9008,13.9236,1484088.0],["1992-06-10",13.9008,13.9922,13.855,13.8779,1478079.0],["1992-06-11",13.8779,14.0608,13.7407,14.0379,1794577.0],["1992-06-12",14.1294,14.1294,13.9236,13.9465,1448532.0],["1992-06-15",13.8779,14.0837,13.855,13.9922,2070011.0],["1992-06-16",14.1294,14.2437,14.0837,14.1523,1866941.0],["1992-06-17",14.1294,14.1294,13.9008,13.9008,2680974.0],["1992-06-18",13.9694,14.0379,13.855,13.9008,2923105.0],["1992-06-19",13.9236,14.0837,13.9008,13.9008,5942112.0],["1992-06-22",13.855,13.9694,13.7636,13.9465,1823874.0],["1992-06-23",13.9694,14.038,13.9008,13.9694,1992389.0],["1992-06-24",13.9694,14.038,13.9008,13.9694,1439518.0],["1992-06-25",14.0379,14.1751,13.9922,14.1294,1815110.0],["1992-06-26",14.0608,14.2666,14.0379,14.2666,2179183.0],["1992-06-29",14.2666,14.4495,14.1751,14.4495,2012921.0],["1992-06-30",14.4495,14.5181,14.1751,14.2209,2613868.0],["1992-07-01",14.2894,14.4038,14.2666,14.358,2366729.0],["1992-07-02",14.358,14.3809,14.1065,14.1294,2619627.0],["1992-07-06",14.1065,14.1751,14.038,14.1523,2718533.0],["1992-07-07",14.2209,14.2666,13.9236,13.9236,2591583.0],["1992-07-08",13.9008,14.0837,13.8322,14.0837,1927036.0],["1992-07-09",14.0837,14.2209,14.038,14.2209,1873702.0],["1992-07-10",14.198,14.2437,13.9694,13.9694,1537673.0],["1992-07-13",14.0151,14.1294,13.9465,14.0379,1131533.0],["1992-07-14",14.0379,14.2437,14.0151,14.2437,1558205.0],["1992-07-15",14.2437,14.358,14.198,14.2894,1779554.0],["1992-07-16",14.1065,14.1523,14.0151,14.1523,3143202.0],["1992-07-17",14.1065,14.2894,14.0837,14.1751,3965498.0],["1992-07-20",14.0151,14.1523,14.0151,14.1294,1713950.0],["1992-07-21",14.1751,14.2209,14.1065,14.1065,2468389.0],["1992-07-22",14.0608,14.1065,13.9922,13.9922,1368156.0],["1992-07-23",13.9922,14.0608,13.9236,14.0608,2816938.0],["1992-07-24",13.9694,13.9922,13.6721,13.6721,3023263.0],["1992-07-27",13.695,13.8322,13.695,13.7179,1922779.0],["1992-07-28",13.7179,13.8779,13.7179,13.855,3142451.0],["1992-07-29",13.9465,14.1065,13.9236,14.1065,3628216.0],["1992-07-30",14.1294,14.198,13.9236,13.9465,3319730.0],["1992-07-31",13.9236,14.1065,13.8779,13.9922,1763028.0],["1992-08-03",13.9694,14.0151,13.7407,13.7636,2532740.0],["1992-08-04",13.9008,13.9008,13.7865,13.8093,2281845.0],["1992-08-05",13.8093,13.8093,13.6721,13.695,1996395.0],["1992-08-06",13.6721,13.855,13.6721,13.8322,3318478.0],["1992-08-07",13.8093,13.9694,13.7865,13.8093,2731554.0],["1992-08-10",13.7636,13.855,13.7636,13.8322,1436764.0],["1992-08-11",13.8779,13.8779,13.7179,13.855,2146883.0],["1992-08-12",13.8093,13.8779,13.7179,13.7407,2129105.0],["1992-08-13",13.8322,13.8779,13.7179,13.7636,2115583.0],["1992-08-14",13.8093,13.9008,13.7636,13.8093,1672385.0],["1992-08-17",13.7636,13.9694,13.7636,13.9008,1328092.0],["1992-08-18",13.9008,14.0608,13.8779,14.0151,1576484.0],["1992-08-19",14.0151,14.0379,13.9008,13.9236,1641586.0],["1992-08-20",13.9465,13.9465,13.855,13.9236,1962342.0],["1992-08-21",13.9922,14.038,13.7179,13.7407,3195284.0],["1992-08-24",13.695,13.7179,13.535,13.5578,2798159.0],["1992-08-25",13.5807,13.6264,13.4892,13.535,2283348.0],["1992-08-26",13.535,13.5807,13.4435,13.4892,2087539.0],["1992-08-27",13.6264,13.695,13.5578,13.5807,2442348.0],["1992-08-28",13.5578,13.5807,13.3521,13.4206,3100134.0],["1992-08-31",13.4435,13.6264,13.4206,13.535,2425321.0],["1992-09-01",13.5121,13.5807,13.4435,13.5807,2223503.0],["1992-09-02",13.535,13.7179,13.4892,13.6264,2383005.0],["1992-09-03",13.6493,13.7407,13.6264,13.6721,3099383.0],["1992-09-04",13.6493,13.7407,13.6493,13.6493,1440770.0],["1992-09-08",13.6721,13.7179,13.5578,13.5578,2089292.0],["1992-09-09",13.6036,13.6721,13.5807,13.6264,1777801.0],["1992-09-10",13.6721,13.7636,13.6493,13.7636,1826127.0],["1992-09-11",13.7179,13.7865,13.6721,13.7407,2468389.0],["1992-09-14",13.9008,14.2209,13.855,14.1751,4633300.0],["1992-09-15",14.1294,14.3123,14.1294,14.1294,3878861.0],["1992-09-16",14.1065,14.3809,14.0837,14.2666,3057567.0],["1992-09-17",14.3352,14.4723,14.3123,14.4495,2573304.0],["1992-09-18",14.4495,14.5867,14.3809,14.5638,5209959.0],["1992-09-21",14.5573,14.6034,14.4652,14.4652,1792324.0],["1992-09-22",14.3961,14.4422,14.2349,14.2349,1998399.0],["1992-09-23",14.2118,14.35,14.1427,14.304,4282497.0],["1992-09-24",14.3961,14.4652,14.304,14.3501,1852419.0],["1992-09-25",14.3501,14.3731,14.2809,14.3501,1341113.0],["1992-09-28",14.304,14.6034,14.2809,14.6034,2113330.0],["1992-09-29",14.5573,14.5804,14.3731,14.3961,1744749.0],["1992-09-30",14.4191,14.5113,14.3961,14.4191,1994392.0],["1992-10-01",14.4652,14.4652,14.2809,14.3501,2596341.0],["1992-10-02",14.3731,14.4191,13.9585,13.9585,2386510.0],["1992-10-05",13.9124,13.9354,13.4748,13.8894,4714428.0],["1992-10-06",13.8894,13.9585,13.7281,13.7281,1966598.0],["1992-10-07",13.7972,13.8203,13.5899,13.5899,2344694.0],["1992-10-08",13.659,13.9354,13.636,13.9124,2812682.0],["1992-10-09",13.9354,13.9354,13.7742,13.8203,1634325.0],["1992-10-12",13.8203,13.9354,13.8203,13.8894,1336856.0],["1992-10-13",13.8894,14.0506,13.7742,13.7972,2477403.0],["1992-10-14",13.8203,13.9815,13.7512,13.8203,2287604.0],["1992-10-15",13.8203,13.9585,13.8203,13.8433,2225506.0],["1992-10-16",13.9124,14.0967,13.8433,14.0506,3817515.0],["1992-10-19",14.0045,14.2118,13.9585,14.0736,2994218.0],["1992-10-20",14.0967,14.1658,14.0045,14.0967,2403787.0],["1992-10-21",14.1197,14.1197,14.0045,14.0045,1441521.0],["1992-10-22",14.0045,14.0736,13.9124,14.0736,1714952.0],["1992-10-23",14.0736,14.1427,13.9585,13.9815,1816362.0],["1992-10-26",14.0045,14.1658,13.9815,14.1658,1669380.0],["1992-10-27",14.2118,14.327,14.0506,14.1197,2794403.0],["1992-10-28",14.0967,14.327,14.0736,14.327,2040465.0],["1992-10-29",14.327,14.327,14.2119,14.281,1192879.0],["1992-10-30",14.304,14.304,14.0736,14.1427,1373414.0],["1992-11-02",14.1658,14.4652,14.1658,14.4652,2423318.0],["1992-11-03",14.4652,14.4652,14.327,14.3961,2400532.0],["1992-11-04",14.5343,14.6495,14.3961,14.4422,3214064.0],["1992-11-05",14.4882,14.5343,14.304,14.4191,1838647.0],["1992-11-06",14.4422,14.4422,14.281,14.281,1447781.0],["1992-11-09",14.2809,14.5113,14.2118,14.3731,2070262.0],["1992-11-10",14.3731,14.4192,14.1888,14.2349,2321908.0],["1992-11-11",14.2579,14.4422,14.2579,14.4422,1876957.0],["1992-11-12",14.4422,14.5113,14.327,14.5113,1757018.0],["1992-11-13",14.4422,14.5343,14.3961,14.5343,1526405.0],["1992-11-16",14.5113,14.5343,14.3731,14.3731,1583996.0],["1992-11-17",14.3961,14.4422,14.327,14.3731,1425746.0],["1992-11-18",14.35,14.5343,14.304,14.5113,2495682.0],["1992-11-19",14.5113,14.5113,14.3731,14.3961,1699177.0],["1992-11-20",14.5343,14.7647,14.4652,14.7416,6108875.0],["1992-11-23",14.9029,15.1562,14.7877,15.1332,5395501.0],["1992-11-24",15.0871,15.3866,15.018,15.2253,6134165.0],["1992-11-25",15.2023,15.4096,15.2023,15.2714,3465710.0],["1992-11-27",15.2484,15.3175,15.2023,15.2714,1675139.0],["1992-11-30",15.2714,15.4326,15.2023,15.3405,2872025.0],["1992-12-01",15.3182,15.3879,15.179,15.2486,2816938.0],["1992-12-02",15.3182,15.3878,15.2254,15.3646,1841151.0],["1992-12-03",15.3878,15.4111,15.1557,15.1557,2048227.0],["1992-12-04",15.2486,15.4807,15.1093,15.3414,2399030.0],["1992-12-07",15.3414,15.3879,15.2486,15.3879,1756017.0],["1992-12-08",15.3878,15.5039,15.3414,15.5039,2234020.0],["1992-12-09",15.5039,15.5967,15.4575,15.5967,2523476.0],["1992-12-10",15.5967,15.5967,15.4111,15.4807,1955080.0],["1992-12-11",15.4575,15.5735,15.4575,15.5503,1144303.0],["1992-12-14",15.5039,15.6199,15.4343,15.4575,2695998.0],["1992-12-15",15.4111,15.7128,15.4111,15.6199,2460376.0],["1992-12-16",15.5967,15.6896,15.4807,15.5039,2561536.0],["1992-12-17",15.4807,15.8753,15.4575,15.8288,3566870.0],["1992-12-18",15.9449,16.1306,15.852,16.1073,8055442.0],["1992-12-21",15.9913,16.2466,15.9913,16.2466,3027270.0],["1992-12-22",16.1538,16.2002,16.0377,16.1538,2939131.0],["1992-12-23",16.1306,16.2002,16.0377,16.0377,2056490.0],["1992-12-24",16.0377,16.1538,16.0377,16.0609,659539.0],["1992-12-28",16.0145,16.2002,15.9449,16.1306,1359141.0],["1992-12-29",16.1073,16.2466,15.9913,16.0145,2290359.0],["1992-12-30",16.0145,16.1073,15.9913,16.0841,1723215.0],["1992-12-31",16.0609,16.1306,15.7824,15.8752,1689412.0],["1993-01-04",15.8985,15.9913,15.8288,15.8752,1887975.0],["1993-01-05",15.852,16.1305,15.8288,16.0609,2847987.0],["1993-01-06",15.9681,16.0841,15.9217,15.9913,2572303.0],["1993-01-07",16.0377,16.2002,15.8752,15.9449,3292187.0],["1993-01-08",15.9449,16.0145,15.7592,15.9217,3063076.0],["1993-01-11",15.8752,15.9449,15.736,15.7824,1936050.0],["1993-01-12",15.8288,15.8288,15.6664,15.8056,1820118.0],["1993-01-13",15.7592,15.8056,15.6664,15.736,2402035.0],["1993-01-14",15.7824,15.7824,15.5967,15.7592,3052059.0],["1993-01-15",15.736,15.8984,15.6431,15.7128,4646320.0],["1993-01-18",15.7128,15.736,15.6199,15.7128,1391442.0],["1993-01-19",15.7824,15.8985,15.6199,15.6199,2141374.0],["1993-01-20",15.5967,15.7824,15.3414,15.3414,3774196.0],["1993-01-21",15.3878,15.5271,15.3182,15.5039,2728549.0],["1993-01-22",15.5503,15.8288,15.5271,15.6664,3285927.0],["1993-01-25",15.6664,15.7824,15.5503,15.7824,2270327.0],["1993-01-26",15.8056,15.9681,15.7824,15.8056,2969679.0],["1993-01-27",15.7824,15.852,15.6431,15.7128,2074518.0],["1993-01-28",15.736,15.9681,15.6896,15.8752,2483413.0],["1993-01-29",15.8985,16.0377,15.852,15.9913,2501692.0],["1993-02-01",15.9681,16.0609,15.8752,16.0145,1703183.0],["1993-02-02",15.8984,15.9217,15.6431,15.7824,2960665.0],["1993-02-03",15.736,15.9913,15.7128,15.9913,2210483.0],["1993-02-04",16.0145,16.1073,15.9217,16.0841,1956082.0],["1993-02-05",16.0145,16.2234,15.9913,16.1306,3426148.0],["1993-02-08",16.0841,16.293,16.0145,16.1073,3275160.0],["1993-02-09",16.0841,16.1306,15.9681,16.0841,2332926.0],["1993-02-10",16.0609,16.177,15.9681,16.1073,2603852.0],["1993-02-11",16.1073,16.1306,16.0145,16.0377,2108823.0],["1993-02-12",15.9913,16.0145,15.7592,15.7824,1843655.0],["1993-02-16",15.736,15.7824,15.4111,15.4111,4870924.0],["1993-02-17",15.3646,15.3878,15.2718,15.3182,3908408.0],["1993-02-18",15.3646,15.4111,15.0165,15.2022,6123147.0],["1993-02-19",15.2486,15.2718,15.1557,15.2718,4485567.0],["1993-02-22",15.3182,15.4343,15.295,15.4343,3333502.0],["1993-02-23",15.5271,15.7128,15.4807,15.5039,3703335.0],["1993-02-24",15.5503,15.6432,15.5039,15.6199,2540753.0],["1993-02-25",15.6664,15.736,15.5039,15.6896,2109073.0],["1993-02-26",15.6896,15.736,15.5039,15.6199,2941885.0],["1993-03-01",15.6896,15.7592,15.4575,15.4807,2526981.0],["1993-03-02",15.5271,15.8752,15.4575,15.8752,3608686.0],["1993-03-03",15.8996,16.0866,15.8528,16.0165,2840726.0],["1993-03-04",16.0398,16.0398,15.8996,15.8996,1643339.0],["1993-03-05",15.8996,16.11,15.7827,16.0399,3235347.0],["1993-03-08",16.11,16.3672,16.0632,16.3672,3803493.0],["1993-03-09",16.3438,16.5075,16.2971,16.3204,3015501.0],["1993-03-10",16.3438,16.4607,16.2035,16.414,2030199.0],["1993-03-11",16.3906,16.4841,16.3204,16.3672,2240780.0],["1993-03-12",16.2503,16.2737,16.0165,16.1801,3181513.0],["1993-03-15",16.1801,16.2269,16.11,16.1568,1375667.0],["1993-03-16",16.2035,16.3204,16.1801,16.2503,1333852.0],["1993-03-17",16.2737,16.3906,16.2269,16.297,2052484.0],["1993-03-18",16.2971,16.601,16.2971,16.5309,3666276.0],["1993-03-19",16.601,16.6712,16.4607,16.5776,5507427.0],["1993-03-22",16.4373,16.6478,16.3438,16.6244,3028021.0],["1993-03-23",16.6711,16.7413,16.3906,16.4841,2219747.0],["1993-03-24",16.4841,16.8582,16.4607,16.8114,4115484.0],["1993-03-25",16.7647,16.9284,16.7179,16.8582,3206552.0],["1993-03-26",16.8816,16.905,16.7881,16.7881,2033454.0],["1993-03-29",16.8582,17.0219,16.8114,16.8816,2248292.0],["1993-03-30",16.8348,17.0219,16.7881,16.9985,1939055.0],["1993-03-31",16.9985,16.9985,16.6712,16.6712,2227259.0],["1993-04-01",16.7413,16.8115,16.7179,16.7647,1770039.0],["1993-04-02",16.6244,16.9517,16.5075,16.6478,4501592.0],["1993-04-05",16.6244,16.8348,16.5776,16.7413,1938053.0],["1993-04-06",16.8115,17.092,16.7881,17.092,3426899.0],["1993-04-07",17.0219,17.2089,16.9985,17.1622,2744574.0],["1993-04-08",17.1388,17.2557,17.0687,17.2089,2283348.0],["1993-04-12",17.1856,17.4661,17.1856,17.4428,3049304.0],["1993-04-13",17.4661,17.4661,17.1388,17.4194,4398931.0],["1993-04-14",17.4661,17.7,17.4194,17.6532,3095627.0],["1993-04-15",17.5597,17.9572,17.5363,17.887,2871274.0],["1993-04-16",17.9104,17.9572,17.7233,17.8169,4955808.0],["1993-04-19",17.7935,17.8402,17.7467,17.7701,2090794.0],["1993-04-20",17.7,17.7467,17.6064,17.6532,2315899.0],["1993-04-21",17.6298,17.6532,17.3492,17.3726,2571051.0],["1993-04-22",17.2791,17.5597,17.2089,17.2557,2999225.0],["1993-04-23",17.2323,17.5363,17.2323,17.4194,3063577.0],["1993-04-26",17.3492,17.4661,17.1622,17.2089,2155146.0],["1993-04-27",17.1154,17.4661,17.092,17.3025,2731303.0],["1993-04-28",17.3025,17.3025,16.7881,16.905,2804669.0],["1993-04-29",16.8816,17.1388,16.8816,17.1388,2935876.0],["1993-04-30",17.2089,17.3025,16.905,16.9517,2225256.0],["1993-05-03",16.9517,17.0219,16.7881,16.9985,2016928.0],["1993-05-04",16.9985,17.0453,16.7881,16.7881,2476902.0],["1993-05-05",16.601,17.3025,16.601,17.2557,5171899.0],["1993-05-06",17.2557,17.5363,17.2323,17.4895,3967751.0],["1993-05-07",17.4895,17.7,17.4895,17.6298,2207228.0],["1993-05-10",17.5363,17.7935,17.5363,17.6064,3370811.0],["1993-05-11",17.5363,17.6064,17.396,17.396,2154394.0],["1993-05-12",17.3492,17.5597,17.3258,17.4661,3456947.0],["1993-05-13",17.3492,17.3726,17.2089,17.2557,2991964.0],["1993-05-14",17.2791,17.4428,17.2323,17.4428,2237025.0],["1993-05-17",17.4194,17.5129,17.3726,17.5129,1597767.0],["1993-05-18",17.4428,17.4661,17.1622,17.2557,2192454.0],["1993-05-19",17.2557,17.4428,16.9751,17.4428,3585399.0],["1993-05-20",17.4428,17.4661,17.3258,17.396,2629393.0],["1993-05-21",17.3492,17.396,17.2323,17.2323,3051558.0],["1993-05-24",17.2089,17.4194,17.1622,17.3492,1967099.0],["1993-05-25",17.3492,17.396,17.2089,17.2557,1689412.0],["1993-05-26",17.2557,17.4194,17.1622,17.396,2607608.0],["1993-05-27",17.4895,17.6766,17.4661,17.5597,3569123.0],["1993-05-28",17.5363,17.6064,17.3025,17.3492,1839899.0],["1993-06-01",17.396,17.7,17.396,17.583,2270077.0],["1993-06-02",17.6311,17.7723,17.5605,17.7017,2436839.0],["1993-06-03",17.6311,17.7723,17.584,17.7252,1630819.0],["1993-06-04",17.6781,17.7017,17.584,17.6781,1352381.0],["1993-06-07",17.6546,17.7958,17.6075,17.6311,2089292.0],["1993-06-08",17.5604,17.6781,17.5134,17.584,2909584.0],["1993-06-09",17.584,17.7252,17.5369,17.584,1985628.0],["1993-06-10",17.5604,17.6781,17.5369,17.584,2006662.0],["1993-06-11",17.6546,17.8194,17.6546,17.7488,2698251.0],["1993-06-14",17.7723,17.8194,17.4663,17.4898,1961841.0],["1993-06-15",17.5604,17.8665,17.5604,17.7252,2683979.0],["1993-06-16",17.7252,17.9841,17.7252,17.9606,2924608.0],["1993-06-17",17.9135,17.9606,17.8665,17.9371,2554775.0],["1993-06-18",17.8429,17.9371,17.7958,17.8665,5611591.0],["1993-06-21",17.9371,18.0077,17.8194,17.9371,2499688.0],["1993-06-22",17.9842,18.1019,17.8665,17.89,3084860.0],["1993-06-23",17.9135,18.1489,17.89,18.0783,3672035.0],["1993-06-24",18.0077,18.0548,17.9135,17.9842,2328669.0],["1993-06-25",17.9841,18.0077,17.8194,17.8429,1780555.0],["1993-06-28",17.8665,17.9841,17.8665,17.9606,2084033.0],["1993-06-29",17.9371,18.1019,17.9135,18.0077,2302127.0],["1993-06-30",18.0077,18.0548,17.9371,18.0312,2648423.0],["1993-07-01",18.0312,18.0548,17.8665,17.9135,2295366.0],["1993-07-02",17.9606,18.1254,17.9606,18.0077,3490750.0],["1993-07-06",18.0312,18.1018,17.7958,17.8194,2249544.0],["1993-07-07",17.8665,17.9135,17.8194,17.8194,1943562.0],["1993-07-08",17.89,18.3608,17.7958,18.2666,3529811.0],["1993-07-09",18.2196,18.3843,18.196,18.2666,2077022.0],["1993-07-12",18.2902,18.3608,18.2196,18.3373,1174350.0],["1993-07-13",18.3372,18.502,18.2902,18.4549,3218571.0],["1993-07-14",18.4549,18.6668,18.4549,18.5726,3442424.0],["1993-07-15",18.5726,18.6668,18.4549,18.6197,2585824.0],["1993-07-16",18.6197,18.9963,18.5491,18.808,6353761.0],["1993-07-19",18.808,18.8787,18.7139,18.7374,2465384.0],["1993-07-20",18.7139,18.808,18.5491,18.6668,3099634.0],["1993-07-21",18.5962,18.6903,18.5491,18.6433,1899743.0],["1993-07-22",18.5962,18.6433,18.4314,18.4549,1978617.0],["1993-07-23",18.4079,18.5491,18.3372,18.4079,2922104.0],["1993-07-26",18.4785,18.6197,18.4785,18.5962,2013422.0],["1993-07-27",18.6197,18.6433,18.3843,18.502,1655108.0],["1993-07-28",18.4549,18.5491,18.3608,18.4079,1809100.0],["1993-07-29",18.455,18.6197,18.4079,18.5962,2972183.0],["1993-07-30",18.6433,18.7845,18.4549,18.5491,2385508.0],["1993-08-02",18.5491,18.7374,18.5491,18.6433,1644341.0],["1993-08-03",18.7374,18.7845,18.5256,18.5726,2099808.0],["1993-08-04",18.5962,18.5962,18.4079,18.502,2103815.0],["1993-08-05",18.5962,18.7845,18.5491,18.7374,1713700.0],["1993-08-06",18.7845,18.808,18.6668,18.7139,1644842.0],["1993-08-09",18.761,18.8787,18.6668,18.7139,2353708.0],["1993-08-10",18.7374,18.7374,18.5962,18.6433,1255728.0],["1993-08-11",18.5962,18.6903,18.502,18.5962,1356387.0],["1993-08-12",18.6433,18.761,18.3843,18.4785,2017178.0],["1993-08-13",18.4785,18.502,18.2902,18.3373,2253801.0],["1993-08-16",18.4079,18.4549,18.3137,18.4079,1677894.0],["1993-08-17",18.4079,18.4314,18.1254,18.2666,2226258.0],["1993-08-18",18.4079,18.4314,18.2431,18.2902,2123095.0],["1993-08-19",18.2196,18.3373,18.0783,18.196,3135690.0],["1993-08-20",18.2666,18.5726,18.2195,18.5726,4229163.0],["1993-08-23",18.5491,18.5491,18.3843,18.4079,1978868.0],["1993-08-24",18.3843,18.5726,18.3372,18.5726,1714451.0],["1993-08-25",18.5726,18.6433,18.502,18.5962,2174927.0],["1993-08-26",18.6433,18.761,18.5256,18.5962,2075270.0],["1993-08-27",18.502,18.6197,18.4314,18.4549,1274258.0],["1993-08-30",18.4549,18.5962,18.3843,18.5491,1426247.0],["1993-08-31",18.5962,18.5962,18.4314,18.502,1703183.0],["1993-09-01",18.502,18.5726,18.4549,18.4785,2241782.0],["1993-09-02",18.502,18.5256,18.3373,18.3608,1561460.0],["1993-09-03",18.3137,18.4314,18.2666,18.3137,2185193.0],["1993-09-07",18.4079,18.4314,18.2196,18.2666,1900745.0],["1993-09-08",18.2431,18.3843,18.0077,18.1254,2914342.0],["1993-09-09",18.1019,18.196,18.0312,18.0548,1919524.0],["1993-09-10",18.0783,18.2196,17.9842,18.196,2176179.0],["1993-09-13",18.2195,18.2431,18.1254,18.2195,2452113.0],["1993-09-14",18.2196,18.4549,18.1489,18.4549,2816187.0],["1993-09-15",18.2902,18.5491,18.196,18.4785,3228837.0],["1993-09-16",18.4549,18.5491,18.4079,18.502,1966348.0],["1993-09-17",18.2902,18.5962,18.2902,18.5962,7150766.0],["1993-09-20",18.5971,18.7156,18.4313,18.4313,1443775.0],["1993-09-21",18.4313,18.5024,18.0522,18.2655,2240029.0],["1993-09-22",18.3839,18.455,18.2655,18.2892,2411299.0],["1993-09-23",18.3602,18.3602,18.2181,18.2418,1736486.0],["1993-09-24",18.0996,18.1707,17.9101,17.9812,2767861.0],["1993-09-27",18.0759,18.2892,18.0522,18.2892,2115333.0],["1993-09-28",18.2891,18.3365,18.147,18.1707,1608034.0],["1993-09-29",18.2418,18.2655,18.0759,18.0759,1541679.0],["1993-09-30",18.0049,18.1707,17.9101,18.1707,1645593.0],["1993-10-01",18.147,18.2655,18.0996,18.1707,1372162.0],["1993-10-04",18.147,18.2418,18.0996,18.2418,1692166.0],["1993-10-05",18.2655,18.3365,18.0996,18.1233,1498110.0],["1993-10-06",18.0996,18.2655,18.0759,18.0996,1910510.0],["1993-10-07",18.1233,18.2418,18.0759,18.1233,1683402.0],["1993-10-08",18.1944,18.2418,17.9575,18.1944,1527156.0],["1993-10-11",18.2418,18.3602,18.2181,18.2892,1186119.0],["1993-10-12",18.3365,18.455,18.0996,18.0996,2770114.0],["1993-10-13",18.1233,18.3365,18.1233,18.2181,1569974.0],["1993-10-14",18.2655,18.2892,18.147,18.2892,2278340.0],["1993-10-15",18.3839,18.7393,18.3128,18.6682,4620780.0],["1993-10-18",18.6682,18.6682,18.5261,18.5734,1786815.0],["1993-10-19",18.5734,18.6445,18.5261,18.5971,1944814.0],["1993-10-20",18.5734,18.6208,18.5261,18.6208,1151564.0],["1993-10-21",18.6445,18.6919,18.455,18.455,1516890.0],["1993-10-22",18.5024,18.5261,18.1944,18.1944,2892808.0],["1993-10-25",18.2655,18.2655,18.0522,18.147,2086037.0],["1993-10-26",18.147,18.2892,18.0996,18.2655,1814108.0],["1993-10-27",18.2655,18.455,18.1707,18.455,1389189.0],["1993-10-28",18.455,18.5024,18.2892,18.3602,2094550.0],["1993-10-29",18.3839,18.5734,18.3839,18.3839,1772292.0],["1993-11-01",18.3602,18.5024,18.3365,18.4787,1659615.0],["1993-11-02",18.4313,18.6919,18.3128,18.4076,2385258.0],["1993-11-03",18.5024,18.5498,18.1944,18.2655,2543007.0],["1993-11-04",18.0996,18.1707,17.7443,17.768,3285426.0],["1993-11-05",17.6732,17.9812,17.6732,17.839,3455444.0],["1993-11-08",17.839,17.9101,17.7206,17.768,2078024.0],["1993-11-09",17.9338,18.0049,17.839,17.9101,289206.0],["1993-11-10",17.8864,17.9575,17.8627,17.9338,2050731.0],["1993-11-11",17.9338,17.9338,17.768,17.7917,2167415.0],["1993-11-12",17.7443,17.8153,17.5784,17.7917,3644492.0],["1993-11-15",17.9338,18.0286,17.8153,17.8627,2574056.0],["1993-11-16",17.9575,18.2892,17.9575,18.2892,2752336.0],["1993-11-17",18.3365,18.4076,18.1944,18.3129,2623884.0],["1993-11-18",18.3128,18.4787,18.2418,18.4787,2718283.0],["1993-11-19",18.455,18.6208,18.3602,18.6208,3879863.0],["1993-11-22",18.5261,18.6445,18.455,18.6208,4822849.0],["1993-11-23",18.6682,18.9051,18.6445,18.6682,3537323.0],["1993-11-24",18.6445,18.6445,18.455,18.5261,1719960.0],["1993-11-26",18.5971,18.6919,18.5734,18.6682,739665.0],["1993-11-29",18.7156,18.8104,18.5498,18.5498,2104315.0],["1993-11-30",18.4787,18.6682,18.4313,18.6445,1545185.0],["1993-12-01",18.7156,18.7393,18.526,18.6919,2114832.0],["1993-12-02",18.7393,18.9999,18.6919,18.9525,2714777.0],["1993-12-03",18.9525,19.142,18.8814,18.9762,3435413.0],["1993-12-06",19.0236,19.1894,18.9525,19.0236,1922779.0],["1993-12-07",19.0473,19.0473,18.8103,18.9051,2111577.0],["1993-12-08",18.834,19.0473,18.8104,19.0236,1970104.0],["1993-12-09",19.0236,19.2605,18.9288,19.142,3907907.0],["1993-12-10",19.2842,19.3078,19.1183,19.2605,2617123.0],["1993-12-13",19.2131,19.2842,19.0946,19.142,2184191.0],["1993-12-14",19.2605,19.4263,19.2368,19.4026,3359543.0],["1993-12-15",19.3552,19.7343,19.3552,19.5921,5020911.0],["1993-12-16",19.6158,19.6395,19.45,19.6158,3515539.0],["1993-12-17",19.6158,19.9475,19.5211,19.9238,6803219.0],["1993-12-20",19.8527,19.8527,19.7106,19.758,2461128.0],["1993-12-21",19.8291,19.9949,19.758,19.9712,3130182.0],["1993-12-22",19.9949,19.9949,19.8291,19.9712,2233769.0],["1993-12-23",19.9949,20.2318,19.9949,20.1133,3353033.0],["1993-12-27",20.1076,20.37,20.0599,20.37,1505372.0],["1993-12-28",20.2984,20.3461,20.2507,20.3223,2494680.0],["1993-12-29",20.3223,20.4177,20.2746,20.3223,2091295.0],["1993-12-30",20.2984,20.3461,20.1553,20.203,2140873.0],["1993-12-31",20.1553,20.2507,20.0122,20.0122,1705938.0],["1994-01-03",19.9645,19.9883,19.7975,19.8452,3219823.0],["1994-01-04",19.8452,19.8691,19.6544,19.7737,4196862.0],["1994-01-05",19.8214,19.8214,19.6544,19.6544,3278916.0],["1994-01-06",19.7975,19.9168,19.5829,19.8214,5456347.0],["1994-01-07",19.7975,19.9645,19.7021,19.9168,2163909.0],["1994-01-10",19.9883,20.0599,19.9406,20.0122,2762853.0],["1994-01-11",20.036,20.203,20.036,20.1553,3726371.0],["1994-01-12",20.1553,20.2269,20.0599,20.2269,2223002.0],["1994-01-13",20.1792,20.1792,20.0599,20.0838,2789144.0],["1994-01-14",20.036,20.4654,20.036,20.37,4217895.0],["1994-01-17",20.3938,20.4892,20.2984,20.4415,2045222.0],["1994-01-18",20.4892,20.7993,20.4654,20.6801,3467714.0],["1994-01-19",20.6085,20.7516,20.5608,20.7516,2176679.0],["1994-01-20",20.7039,20.7993,20.6324,20.7039,2749582.0],["1994-01-21",20.6085,20.6562,20.5131,20.6085,4416959.0],["1994-01-24",20.6085,20.6562,20.5131,20.5608,2146632.0],["1994-01-25",20.5369,20.6085,20.3938,20.4177,2653431.0],["1994-01-26",20.3938,20.4177,20.2984,20.3223,2181938.0],["1994-01-27",20.3223,20.6801,20.2269,20.6562,2430579.0],["1994-01-28",20.8947,20.8947,20.537,20.5847,3193532.0],["1994-01-31",20.5608,20.6801,20.4654,20.5608,3226083.0],["1994-02-01",20.5131,20.5608,20.37,20.3938,2268825.0],["1994-02-02",20.4654,20.8232,20.37,20.8232,3025767.0],["1994-02-03",20.7516,20.9424,20.7039,20.9424,3407619.0],["1994-02-04",20.8709,20.8947,20.3223,20.3223,3388589.0],["1994-02-07",20.1314,20.6562,20.1314,20.6562,3366053.0],["1994-02-08",20.6085,20.6324,20.37,20.4654,1914266.0],["1994-02-09",20.4654,20.7516,20.4415,20.6562,2129105.0],["1994-02-10",20.5847,20.6324,20.3223,20.3223,1860431.0],["1994-02-11",20.3223,20.4654,20.2746,20.4654,1511381.0],["1994-02-14",20.3938,20.7516,20.3938,20.6324,2005159.0],["1994-02-15",20.6562,20.9186,20.6562,20.7993,2919600.0],["1994-02-16",20.7516,20.847,20.6324,20.7516,2109574.0],["1994-02-17",20.7993,20.9424,20.7278,20.8232,3068585.0],["1994-02-18",20.8232,20.8947,20.6085,20.6085,3787467.0],["1994-02-22",20.5847,20.6801,20.537,20.6085,2005159.0],["1994-02-23",20.6085,20.6562,20.4654,20.4893,1801088.0],["1994-02-24",20.4177,20.4893,20.0838,20.1076,3036534.0],["1994-02-25",20.1315,20.1553,19.9645,20.0599,2495932.0],["1994-02-28",20.1076,20.2507,20.1076,20.1076,1896488.0],["1994-03-01",20.1315,20.3223,20.1076,20.1553,3101637.0],["1994-03-02",20.0054,20.4137,19.9094,20.3177,3381327.0],["1994-03-03",20.3417,20.3417,20.0535,20.1736,2259810.0],["1994-03-04",20.2696,20.4137,20.1496,20.1496,2692242.0],["1994-03-07",20.2456,20.3657,20.1736,20.3177,1882716.0],["1994-03-08",20.2936,20.3417,20.1255,20.1736,2079276.0],["1994-03-09",20.1976,20.2696,20.0055,20.2456,2086287.0],["1994-03-10",20.3177,20.3177,19.9814,20.0775,2170670.0],["1994-03-11",20.0055,20.2216,19.9574,20.2216,1968351.0],["1994-03-14",20.1255,20.2456,20.1015,20.2216,1925534.0],["1994-03-15",20.1736,20.1736,20.0055,20.1496,2179935.0],["1994-03-16",20.0535,20.1015,19.9334,19.9334,2659440.0],["1994-03-17",19.9814,20.0054,19.6692,19.7893,3174752.0],["1994-03-18",19.8133,20.1496,19.7173,20.0775,8481363.0],["1994-03-21",20.1015,20.1255,19.9334,19.9814,2115583.0],["1994-03-22",19.9814,20.0535,19.8373,19.8373,2174676.0],["1994-03-23",19.8854,20.0055,19.8373,19.9574,1891230.0],["1994-03-24",19.8854,19.9814,19.8133,19.9094,2400031.0],["1994-03-25",19.9574,20.0535,19.6212,19.6212,2197713.0],["1994-03-28",19.6692,19.8854,19.6212,19.8854,2217494.0],["1994-03-29",19.8613,19.9094,19.6452,19.6452,2166664.0],["1994-03-30",19.5011,19.5011,18.8287,18.9728,6627191.0],["1994-03-31",19.1409,19.2369,18.5645,19.2129,5752313.0],["1994-04-04",18.6365,18.9007,18.4684,18.8287,6783688.0],["1994-04-05",18.9727,19.0688,18.7566,18.9968,4551421.0],["1994-04-06",18.9247,19.0688,18.5645,18.7566,5940610.0],["1994-04-07",18.8767,18.9247,18.7086,18.8767,3146958.0],["1994-04-08",18.7806,18.8527,18.6846,18.6846,2885046.0],["1994-04-11",18.7326,18.9968,18.6606,18.9007,2669957.0],["1994-04-12",18.9487,19.1409,18.8767,19.0688,2110575.0],["1994-04-13",19.0208,19.0208,18.7566,18.9968,2785889.0],["1994-04-14",18.8767,18.8767,18.7086,18.7326,2071764.0],["1994-04-15",18.6846,18.7806,18.5405,18.5885,3885372.0],["1994-04-18",18.6125,18.6846,18.0601,18.2283,4449761.0],["1994-04-19",18.1802,18.5645,18.1082,18.3483,4039615.0],["1994-04-20",18.4204,18.5645,18.1802,18.3483,3527057.0],["1994-04-21",18.3723,18.5405,18.2283,18.4924,2785639.0],["1994-04-22",18.5885,18.6365,18.4444,18.4444,2039463.0],["1994-04-25",18.4204,18.6125,18.3723,18.5885,3087865.0],["1994-04-26",18.5885,18.5885,18.3964,18.4444,2731303.0],["1994-04-28",18.8287,18.8287,18.4684,18.5645,2965673.0],["1994-04-29",18.6125,18.6606,18.2763,18.3003,1911261.0],["1994-05-02",18.3003,18.4204,18.2763,18.4204,2179684.0],["1994-05-03",18.3723,18.5164,18.2763,18.4924,2760099.0],["1994-05-04",18.5165,18.8767,18.3483,18.8046,3815011.0],["1994-05-05",18.9487,19.0928,18.7566,18.7806,3431156.0],["1994-05-06",18.6605,18.7086,18.3964,18.5645,2926110.0],["1994-05-09",18.4444,18.4684,18.2042,18.2283,3342015.0],["1994-05-10",18.4924,18.5165,18.2042,18.2523,3213062.0],["1994-05-11",18.2042,18.2283,17.796,17.916,4071915.0],["1994-05-12",17.9641,18.0361,17.916,18.0121,2694746.0],["1994-05-13",18.0842,18.3483,17.9401,18.3243,4190602.0],["1994-05-16",18.2523,18.3483,18.0601,18.2042,1823874.0],["1994-05-17",18.2523,18.6846,18.0601,18.3003,2821070.0],["1994-05-18",18.3483,18.4924,18.1082,18.3964,2694746.0],["1994-05-19",18.3964,18.6846,18.2042,18.5405,2772243.0],["1994-05-20",18.5405,18.5885,18.1562,18.3003,4267849.0],["1994-05-23",18.1082,18.1562,17.916,18.0601,3027520.0],["1994-05-24",18.1562,18.4924,18.1082,18.2523,2802541.0],["1994-05-25",18.2042,18.2523,18.0121,18.2523,2374366.0],["1994-05-26",18.3483,18.6846,18.3483,18.6365,2029322.0],["1994-05-27",18.6365,18.9247,18.5405,18.8287,2166914.0],["1994-05-31",18.7326,19.1649,18.6846,19.1169,2519470.0],["1994-06-01",19.0688,19.309,18.9247,19.261,2451112.0],["1994-06-02",19.357,19.357,19.1649,19.2129,1632823.0],["1994-06-03",19.0688,19.2129,18.9728,18.9728,1964470.0],["1994-06-06",19.0208,19.0688,18.6846,18.7326,2226758.0],["1994-06-07",18.6365,18.7806,18.5885,18.7326,1759397.0],["1994-06-08",18.8287,18.8767,18.4444,18.4924,2058869.0],["1994-06-09",18.4924,18.5885,18.4444,18.5885,2069010.0],["1994-06-10",18.4924,18.5405,18.3003,18.3483,2235773.0],["1994-06-13",18.3483,18.5405,18.2523,18.5405,1629442.0],["1994-06-14",18.5885,18.6365,18.3964,18.4444,2476652.0],["1994-06-15",18.4444,18.4924,18.2523,18.2523,3533818.0],["1994-06-16",18.2523,18.4444,18.2042,18.4444,2470267.0],["1994-06-17",18.4924,18.6365,18.3003,18.3483,7162785.0],["1994-06-20",18.2523,18.3964,18.0601,18.2042,2681475.0],["1994-06-21",18.1562,18.2042,17.6279,17.7239,5093650.0],["1994-06-22",17.7719,17.82,17.2916,17.5798,6045525.0],["1994-06-23",17.6759,18.2523,17.6759,17.772,6496110.0],["1994-06-24",17.7239,18.1082,17.5798,17.772,3760800.0],["1994-06-27",17.6759,18.2042,17.5798,18.2042,3877609.0],["1994-06-28",18.1984,18.2952,18.0532,18.2952,2690364.0],["1994-06-29",18.2468,18.5372,18.1984,18.4404,2843856.0],["1994-06-30",18.4888,18.4888,18.0532,18.0532,2668329.0],["1994-07-01",18.2952,18.2952,17.908,17.9564,2397152.0],["1994-07-05",18.0532,18.2952,17.9564,18.1984,2563915.0],["1994-07-06",18.1016,18.3436,18.0048,18.2952,2143502.0],["1994-07-07",18.392,18.4404,18.2468,18.3436,1857552.0],["1994-07-08",18.2468,18.392,18.1984,18.3436,1774796.0],["1994-07-11",18.3436,18.392,18.0532,18.2952,1908632.0],["1994-07-12",18.1984,18.2952,18.0532,18.15,2227009.0],["1994-07-13",18.1984,18.3436,18.1016,18.15,1970480.0],["1994-07-14",18.15,18.4404,18.1016,18.4404,3112153.0],["1994-07-15",18.4404,18.6824,18.392,18.5372,3595790.0],["1994-07-18",18.5372,18.634,18.2952,18.5372,2031451.0],["1994-07-19",18.5372,18.9728,18.4888,18.9244,2877283.0],["1994-07-20",19.0212,19.0696,18.8276,18.876,2190827.0],["1994-07-21",18.9244,18.9728,18.7792,18.7792,1932920.0],["1994-07-22",18.876,19.2632,18.7792,19.2148,2155020.0],["1994-07-25",19.2148,19.4084,19.1664,19.3116,2543758.0],["1994-07-26",19.2632,19.2632,18.9244,19.0212,1430879.0],["1994-07-27",19.0696,19.0696,18.7792,18.876,2082782.0],["1994-07-28",18.9244,19.1664,18.876,19.1664,1274884.0],["1994-07-29",19.1664,19.602,19.0696,19.5052,3000102.0],["1994-08-01",19.4568,19.6504,19.36,19.4568,2176304.0],["1994-08-02",19.5536,19.6988,19.36,19.36,2718658.0],["1994-08-03",19.3116,19.4084,19.118,19.2148,1958210.0],["1994-08-04",19.118,19.2148,18.7308,18.7792,4083559.0],["1994-08-05",18.7792,19.0696,18.7308,18.9728,1325589.0],["1994-08-08",19.118,19.2148,18.9728,19.1664,1533166.0],["1994-08-09",19.118,19.118,18.876,18.9244,2149762.0],["1994-08-10",19.0212,19.0696,18.4404,18.6824,3836169.0],["1994-08-11",18.634,18.6824,18.2952,18.4404,3072466.0],["1994-08-12",18.5372,18.6824,18.4404,18.634,3477855.0],["1994-08-15",18.5856,18.876,18.392,18.876,3984903.0],["1994-08-16",18.7308,18.8276,18.634,18.7792,3689688.0],["1994-08-17",18.7792,18.7792,18.392,18.5372,2669831.0],["1994-08-18",18.2952,18.392,18.1016,18.2468,5151241.0],["1994-08-19",18.2468,18.5372,18.0048,18.5372,4957936.0],["1994-08-22",18.4404,18.634,18.392,18.4888,1640209.0],["1994-08-23",18.5856,18.9728,18.5856,18.876,3029148.0],["1994-08-24",18.9244,19.0696,18.7792,19.0696,2497810.0],["1994-08-25",19.1664,19.2632,19.118,19.2148,3729626.0],["1994-08-26",19.36,19.7956,19.3116,19.6504,4010318.0],["1994-08-29",19.7472,19.844,19.36,19.4568,2518218.0],["1994-08-30",19.5052,19.5536,19.1664,19.36,2462380.0],["1994-08-31",19.2632,19.5052,19.2632,19.2632,2424820.0],["1994-09-01",19.36,19.5052,19.3116,19.4568,1693418.0],["1994-09-02",19.4568,19.5052,19.3116,19.36,1498486.0],["1994-09-06",19.4568,19.4568,19.0696,19.118,1422992.0],["1994-09-07",19.1664,19.2148,18.876,18.9728,2020308.0],["1994-09-08",18.9728,19.1664,18.9728,19.0212,1671634.0],["1994-09-09",19.0696,19.1664,18.876,19.0212,2275335.0],["1994-09-12",19.118,19.1664,18.9728,19.0212,1911637.0],["1994-09-13",19.118,19.2632,19.118,19.1664,1533541.0],["1994-09-14",19.3116,19.602,19.2632,19.4568,2440345.0],["1994-09-15",19.5052,19.8924,19.4568,19.8924,2516715.0],["1994-09-16",19.7472,19.844,19.602,19.7472,5597319.0],["1994-09-19",19.7472,19.7956,19.4568,19.5536,2632523.0],["1994-09-20",19.4568,19.5052,19.118,19.1664,2890930.0],["1994-09-21",19.2632,19.3116,18.876,19.1664,2915343.0],["1994-09-22",19.36,19.36,18.876,19.0212,2891931.0],["1994-09-23",18.9244,19.0212,18.7792,18.876,2023814.0],["1994-09-26",18.9677,19.309,18.9677,19.2115,1793951.0],["1994-09-27",19.3578,19.4065,18.9677,19.0165,1995644.0],["1994-09-28",19.0165,19.114,18.9677,19.0165,2335430.0],["1994-09-29",19.0652,19.0652,18.9677,19.0165,2346823.0],["1994-09-30",19.0652,19.0652,18.7727,18.7727,1910886.0],["1994-10-03",18.8702,18.9189,18.4801,18.5776,3877359.0],["1994-10-04",18.5289,18.6751,18.2851,18.3338,3441673.0],["1994-10-05",18.3338,18.6264,18.2363,18.4801,3630345.0],["1994-10-06",18.5289,18.6264,18.2363,18.3338,2075645.0],["1994-10-07",18.2851,18.4313,18.1875,18.2363,2616122.0],["1994-10-10",18.3338,18.4313,18.2363,18.2851,2030073.0],["1994-10-11",18.4313,18.8702,18.3826,18.8702,3178132.0],["1994-10-12",18.9189,19.6016,18.8702,19.5528,3630094.0],["1994-10-13",19.7479,19.8941,19.3578,19.5041,3671910.0],["1994-10-14",19.6503,19.6503,19.3578,19.6503,1914016.0],["1994-10-17",19.6016,19.8454,19.5041,19.6503,2532991.0],["1994-10-18",19.6503,19.6503,19.3578,19.4553,2265695.0],["1994-10-19",19.4553,19.7479,19.309,19.6016,2460126.0],["1994-10-20",19.5041,19.5041,18.9189,19.114,3723992.0],["1994-10-21",19.114,19.114,18.4801,18.4801,6376797.0],["1994-10-24",18.5289,18.7727,18.4801,18.6751,4258459.0],["1994-10-25",18.5776,18.9677,18.5776,18.6264,3267648.0],["1994-10-26",18.8214,18.8214,18.6264,18.6751,2827204.0],["1994-10-27",18.6751,18.8214,18.5776,18.7727,2566168.0],["1994-10-28",18.8702,19.309,18.8214,19.2603,3070963.0],["1994-10-31",19.2115,19.2603,19.0165,19.0652,2288856.0],["1994-11-01",19.0165,19.1627,18.8702,18.9189,1840900.0],["1994-11-02",18.8214,19.0652,18.6264,18.8214,2419813.0],["1994-11-03",18.9189,18.9189,18.7239,18.9189,1599520.0],["1994-11-04",19.114,19.114,18.6751,18.7239,1942185.0],["1994-11-07",18.6751,19.0164,18.6264,18.8214,1591132.0],["1994-11-08",18.919,19.3578,18.8702,19.1628,2154520.0],["1994-11-09",19.4065,19.4553,18.9677,19.0165,2322659.0],["1994-11-10",19.1627,19.309,19.0165,19.0165,1735484.0],["1994-11-11",18.8702,19.1627,18.8702,19.0165,1353382.0],["1994-11-14",19.0652,19.1627,18.9677,19.0165,1697049.0],["1994-11-15",18.9677,19.2115,18.7239,19.0165,2104816.0],["1994-11-16",19.1627,19.2603,19.0165,19.2115,1845908.0],["1994-11-17",19.2603,19.309,18.7727,19.0165,2666576.0],["1994-11-18",18.9677,19.114,18.7727,19.0165,4746103.0],["1994-11-21",18.9677,18.9677,18.4801,18.4801,2544509.0],["1994-11-22",18.3826,18.5289,18.1388,18.1388,3835543.0],["1994-11-23",17.9437,18.1388,17.6999,18.0413,6188125.0],["1994-11-25",17.9437,18.09,17.895,18.0413,1096102.0],["1994-11-28",18.0413,18.4313,18.0413,18.4313,2552396.0],["1994-11-29",18.3338,18.3826,18.09,18.1875,2685481.0],["1994-11-30",18.3338,18.4313,17.9437,17.9437,2748205.0],["1994-12-01",17.9925,18.0413,17.6999,17.7975,2497435.0],["1994-12-02",17.7974,18.4313,17.6999,18.3826,2798159.0],["1994-12-05",18.4801,18.6264,18.1388,18.2851,2169418.0],["1994-12-06",18.1875,18.3338,17.9437,18.1388,2554024.0],["1994-12-07",17.9925,18.4801,17.9925,18.4801,2072891.0],["1994-12-08",18.4801,18.5776,17.9925,17.9925,2742321.0],["1994-12-09",18.1388,18.3338,17.8462,18.2851,3374066.0],["1994-12-12",18.2851,18.4801,18.1388,18.4801,2827705.0],["1994-12-13",18.5776,18.8214,18.5289,18.6751,3276913.0],["1994-12-14",18.7727,19.114,18.7727,19.0165,3461579.0],["1994-12-15",18.9677,19.1627,18.9189,19.114,3006111.0],["1994-12-16",19.2603,19.6503,19.1627,19.6016,9829236.0],["1994-12-19",19.5528,19.6016,19.4553,19.5041,3039915.0],["1994-12-20",19.6016,19.6016,19.309,19.4065,2792400.0],["1994-12-21",19.309,19.6503,19.309,19.4553,3576510.0],["1994-12-22",19.4065,19.8941,19.4065,19.6991,2677218.0],["1994-12-23",19.6637,19.762,19.5654,19.5654,1361270.0],["1994-12-27",19.7129,20.1553,19.5654,20.1553,2195709.0],["1994-12-28",20.1553,20.2536,19.9587,20.1061,1852794.0],["1994-12-29",20.057,20.4011,20.0078,20.3028,2515213.0],["1994-12-30",20.3028,20.3519,20.057,20.057,1666751.0],["1995-01-03",19.9587,20.057,19.7129,20.057,2482411.0],["1995-01-04",20.057,20.2536,19.9587,20.057,2116710.0],["1995-01-05",19.9587,20.3028,19.9587,20.1061,2290609.0],["1995-01-06",20.057,20.3028,19.9587,20.0078,2040089.0],["1995-01-09",19.9095,20.0078,19.8112,19.8112,1769037.0],["1995-01-10",19.8112,20.2536,19.8112,19.9587,2503319.0],["1995-01-11",20.0078,20.2536,19.9587,20.2536,2206351.0],["1995-01-12",20.2045,20.2536,20.1061,20.2045,1695546.0],["1995-01-13",20.2536,20.4503,20.2536,20.4503,2102312.0],["1995-01-16",20.4503,20.8435,20.4011,20.696,2808174.0],["1995-01-17",20.5486,20.5486,20.3519,20.4503,2983451.0],["1995-01-18",20.4011,20.5977,20.4011,20.5486,2451487.0],["1995-01-19",20.4011,20.4503,20.0078,20.057,3056065.0],["1995-01-20",19.9587,20.1061,19.8112,20.057,4650452.0],["1995-01-23",19.8112,19.9095,19.6145,19.762,3248493.0],["1995-01-24",19.9095,20.057,19.762,19.8112,2173925.0],["1995-01-25",19.8112,20.057,19.7129,19.9587,2159778.0],["1995-01-26",20.0078,20.1061,19.9587,20.057,2252674.0],["1995-01-27",20.1553,20.2536,19.8112,19.8603,1715828.0],["1995-01-30",19.8603,20.1061,19.762,20.1061,1358641.0],["1995-01-31",20.1553,20.3519,20.1061,20.2536,1811354.0],["1995-02-01",20.3028,20.3028,19.9587,20.1061,2088290.0],["1995-02-02",20.0078,20.1553,19.9587,20.1553,1657737.0],["1995-02-03",20.2536,20.6961,20.2536,20.4994,3177006.0],["1995-02-06",20.5977,20.5977,20.4011,20.4503,2410548.0],["1995-02-07",20.4503,20.4994,20.3519,20.4503,1896238.0],["1995-02-08",20.4011,20.5486,20.3519,20.4503,1669130.0],["1995-02-09",20.4503,20.5486,20.3519,20.5486,1724342.0],["1995-02-10",20.5977,20.7452,20.4011,20.4994,1909008.0],["1995-02-13",20.4994,20.7944,20.4011,20.696,1568596.0],["1995-02-14",20.6469,20.696,20.5486,20.696,2016302.0],["1995-02-15",20.7944,21.1877,20.6961,21.0893,3250496.0],["1995-02-16",21.2368,21.2859,21.0893,21.2859,4170571.0],["1995-02-17",21.286,21.3351,21.0402,21.0893,5276438.0],["1995-02-21",21.1876,21.2368,20.991,21.1876,2191202.0],["1995-02-22",21.2368,21.7776,21.1877,21.6792,3407243.0],["1995-02-23",21.7776,22.0234,21.6792,21.7776,4671861.0],["1995-02-24",21.6792,21.8267,21.4334,21.5318,2941259.0],["1995-02-27",21.4826,21.4826,21.0402,21.0893,2784137.0],["1995-02-28",21.0402,21.5809,20.991,21.5318,2167665.0],["1995-03-01",21.4466,21.5952,21.298,21.4466,2401534.0],["1995-03-02",21.397,21.4466,20.9513,21.0503,2501316.0],["1995-03-03",20.9513,21.0503,20.8522,21.0008,1538173.0],["1995-03-06",20.8027,20.9513,20.7531,20.9017,2708643.0],["1995-03-07",20.9017,21.0008,20.6046,20.8522,2522725.0],["1995-03-08",20.8522,21.1989,20.8522,21.0998,3228211.0],["1995-03-09",21.0503,21.1494,20.7036,21.0998,1798834.0],["1995-03-10",21.1989,21.7437,21.1494,21.6942,3293815.0],["1995-03-13",21.6942,21.8923,21.5952,21.6447,2025066.0],["1995-03-14",21.7933,21.9419,21.6942,21.7933,2056740.0],["1995-03-15",21.7933,21.8428,21.2485,21.298,2470017.0],["1995-03-16",21.1989,21.7933,21.1989,21.7438,2484665.0],["1995-03-17",21.7437,21.7437,21.4466,21.4961,5622734.0],["1995-03-20",21.4961,21.5456,21.298,21.4466,2020684.0],["1995-03-21",21.397,21.7438,21.3475,21.5456,2948145.0],["1995-03-22",21.5456,21.6447,21.2484,21.6447,1765532.0],["1995-03-23",21.5456,21.6942,21.4961,21.5951,2490549.0],["1995-03-24",21.6942,21.8428,21.5952,21.7933,2515088.0],["1995-03-27",21.8428,21.8923,21.5456,21.6447,1850165.0],["1995-03-28",21.6447,21.8428,21.6447,21.7438,1555701.0],["1995-03-29",21.7933,21.9419,21.5952,21.7933,2788518.0],["1995-03-30",21.8428,21.8428,21.428,21.6942,1890854.0],["1995-03-31",21.5952,21.5952,21.3475,21.397,2409797.0],["1995-04-03",21.5456,21.6447,21.4466,21.6447,2217869.0],["1995-04-04",21.4961,21.7438,21.4961,21.7438,2648298.0],["1995-04-05",21.6942,21.7438,21.5952,21.7438,1472320.0],["1995-04-06",21.7933,21.9914,21.7438,21.8924,1834766.0],["1995-04-07",21.8923,21.9914,21.6942,21.7438,2146382.0],["1995-04-10",21.6447,21.8923,21.6447,21.7933,1258608.0],["1995-04-11",21.8428,21.9419,21.5952,21.6942,1833889.0],["1995-04-12",21.6942,21.6942,21.4466,21.6942,1399455.0],["1995-04-13",21.7437,21.7933,21.5952,21.7933,1811980.0],["1995-04-17",21.9419,22.0409,21.3475,21.3475,2750208.0],["1995-04-18",21.5456,21.5952,21.2485,21.397,2686232.0],["1995-04-19",21.4961,21.7437,21.1494,21.6942,2362723.0],["1995-04-20",21.7438,21.7933,21.3475,21.397,2406542.0],["1995-04-21",21.5952,21.7933,21.4961,21.7933,4383657.0],["1995-04-24",21.7437,22.0905,21.5952,21.9914,2550518.0],["1995-04-25",21.9914,22.0905,21.7933,22.0905,2380626.0],["1995-04-26",22.1895,22.5362,22.0409,22.14,2393146.0],["1995-04-27",22.0409,22.3876,22.0409,22.3381,2897064.0],["1995-04-28",22.3381,22.4867,22.1895,22.1895,3185394.0],["1995-05-01",22.1895,22.3876,22.1895,22.3381,2163409.0],["1995-05-02",22.239,22.3876,22.1895,22.2886,2094800.0],["1995-05-03",22.3381,22.6353,22.3381,22.4372,2714652.0],["1995-05-04",22.4867,22.9325,22.3876,22.6353,3425647.0],["1995-05-05",22.883,22.9325,22.6353,22.7344,2509078.0],["1995-05-08",22.6353,23.1801,22.4372,23.1801,2460251.0],["1995-05-09",23.1801,23.2792,22.982,23.2296,2636153.0],["1995-05-10",23.2297,23.4773,23.0315,23.4278,4826479.0],["1995-05-11",23.4773,23.4773,23.0811,23.1306,2599846.0],["1995-05-12",22.982,23.3783,22.9325,23.3783,3380701.0],["1995-05-15",23.1801,23.1801,22.7344,22.8334,4126251.0],["1995-05-16",22.8829,23.0315,22.4867,22.5362,3479858.0],["1995-05-17",22.6848,22.8334,22.6353,22.7839,2458999.0],["1995-05-18",22.7343,22.982,22.3381,22.3876,3075846.0],["1995-05-19",22.3381,22.4372,22.1895,22.3876,5514939.0],["1995-05-22",22.4867,22.6848,22.4372,22.6353,2391142.0],["1995-05-23",22.6848,22.8334,22.4867,22.8334,2266070.0],["1995-05-24",22.7839,22.9325,22.3876,22.6353,2882917.0],["1995-05-25",22.5858,22.5858,22.0905,22.3876,2866391.0],["1995-05-26",22.2886,22.4372,22.0905,22.3381,2515714.0],["1995-05-30",22.3381,22.4867,22.1895,22.4372,2058618.0],["1995-05-31",22.5362,22.982,22.4372,22.982,2370860.0],["1995-06-01",22.9325,23.0811,22.6848,22.982,2806422.0],["1995-06-02",22.8829,23.1306,22.3876,22.4867,2586951.0],["1995-06-05",22.4372,22.9325,22.3876,22.9325,2833339.0],["1995-06-06",22.9325,23.0315,22.7839,22.8334,3337008.0],["1995-06-07",22.6848,22.7839,22.5858,22.7344,1911261.0],["1995-06-08",22.7344,22.7839,22.5362,22.5362,1488220.0],["1995-06-09",22.4867,22.5858,21.9914,22.0409,3973385.0],["1995-06-12",22.0905,22.4867,22.0905,22.4867,2291861.0],["1995-06-13",22.6353,22.7839,22.5362,22.7839,1831636.0],["1995-06-14",22.6848,22.9325,22.5858,22.8829,1673261.0],["1995-06-15",22.8829,23.0811,22.7839,22.8829,1884970.0],["1995-06-16",22.9325,23.0315,22.6848,22.7344,6199643.0],["1995-06-19",22.6848,22.9325,22.6848,22.9325,2069010.0],["1995-06-20",22.883,22.9325,22.5858,22.6848,3211184.0],["1995-06-21",22.6353,22.9325,22.5858,22.6353,2371361.0],["1995-06-22",22.7839,22.8334,22.6353,22.6848,3679547.0],["1995-06-23",22.5858,22.7344,22.4867,22.6353,2519845.0],["1995-06-26",22.6353,22.7344,22.4372,22.5362,2165912.0],["1995-06-27",22.5858,22.7344,22.4372,22.4867,2794903.0],["1995-06-28",22.5858,22.6848,22.2886,22.4867,3137193.0],["1995-06-29",22.4372,22.5858,22.0409,22.1895,3295943.0],["1995-06-30",22.2534,22.5528,22.2534,22.5029,2334428.0],["1995-07-03",22.5528,22.8022,22.5029,22.7773,1243835.0],["1995-07-05",22.8022,23.1515,22.8022,23.0517,2885797.0],["1995-07-06",23.1016,23.5507,22.9519,23.5507,2710145.0],["1995-07-07",23.5008,23.9498,23.4509,23.9498,3778829.0],["1995-07-10",23.9498,23.9498,23.7502,23.85,2007788.0],["1995-07-11",23.7004,23.8999,23.5008,23.5507,1930416.0],["1995-07-12",23.401,23.7004,23.3012,23.6006,2303504.0],["1995-07-13",23.4509,23.5008,23.2513,23.3511,2250921.0],["1995-07-14",23.2513,23.5008,23.1515,23.2014,1982874.0],["1995-07-17",23.2014,23.8001,23.0517,23.7502,2247291.0],["1995-07-18",23.7004,23.9997,23.5008,23.5507,2499438.0],["1995-07-19",23.5008,23.8999,22.8022,23.2014,5032178.0],["1995-07-20",23.1515,23.7004,23.1515,23.7004,2625887.0],["1995-07-21",23.7004,23.9498,23.4509,23.8999,6123648.0],["1995-07-24",23.8999,24.1494,23.7503,23.8001,2584197.0],["1995-07-25",23.8001,23.9997,23.6006,23.8001,2535119.0],["1995-07-26",23.8999,23.8999,23.6006,23.6505,2809802.0],["1995-07-27",23.8002,23.9498,23.6505,23.6505,2713024.0],["1995-07-28",23.7004,23.7004,23.3511,23.4509,1861433.0],["1995-07-31",23.6505,23.85,23.4509,23.5507,2222376.0],["1995-08-01",23.5507,23.6006,23.2513,23.401,2195083.0],["1995-08-02",23.6505,23.7503,22.8521,22.902,3662896.0],["1995-08-03",22.8022,23.0018,22.7025,22.902,2863261.0],["1995-08-04",23.0517,23.2513,22.902,23.0018,2252173.0],["1995-08-07",23.1515,23.4509,23.0517,23.4509,1260486.0],["1995-08-08",23.4509,23.5507,23.3511,23.5507,1639458.0],["1995-08-09",23.5507,23.5507,23.3012,23.401,1592133.0],["1995-08-10",23.401,23.4509,23.0517,23.1515,2010042.0],["1995-08-11",23.1016,23.1515,22.8022,23.0517,1531538.0],["1995-08-14",23.0517,23.4509,23.0018,23.401,1639333.0],["1995-08-15",23.3511,23.5008,23.1016,23.401,1866441.0],["1995-08-16",23.3012,23.5008,23.1016,23.2513,1799085.0],["1995-08-17",23.2513,23.3012,22.9519,23.0018,2279341.0],["1995-08-18",23.0517,23.1515,22.8022,22.8521,3537198.0],["1995-08-21",22.9519,23.2513,22.9519,22.9519,2130482.0],["1995-08-22",23.0018,23.0018,22.8022,22.9519,2003532.0],["1995-08-23",22.902,23.0018,22.7523,22.8521,2112328.0],["1995-08-24",22.902,23.1016,22.8521,23.0517,1631195.0],["1995-08-25",23.0517,23.401,23.0517,23.3012,1723591.0],["1995-08-28",23.3511,23.4509,23.3012,23.4509,1489472.0],["1995-08-29",23.401,23.5507,23.401,23.5008,1637079.0],["1995-08-30",23.5008,23.6006,23.401,23.5507,1403336.0],["1995-08-31",23.5507,23.5507,23.3511,23.5008,1612040.0],["1995-09-01",23.4509,23.5507,23.3511,23.4509,2165412.0],["1995-09-05",23.5507,23.5507,23.3012,23.4509,2007663.0],["1995-09-06",23.5008,23.7004,23.4509,23.7004,1939305.0],["1995-09-07",23.7004,23.7004,23.4509,23.6006,1760649.0],["1995-09-08",23.6006,23.6505,23.401,23.4509,1596641.0],["1995-09-11",23.4509,23.6006,23.4509,23.5008,1209280.0],["1995-09-12",23.7503,23.9498,23.6006,23.9498,4702158.0],["1995-09-13",23.8001,24.2492,23.7502,24.1993,3482111.0],["1995-09-14",24.2492,25.0475,24.2492,24.8979,3868220.0],["1995-09-15",25.0974,25.4966,24.9477,25.4966,6551697.0],["1995-09-18",25.297,25.3469,24.7981,24.8979,3022011.0],["1995-09-19",24.8978,24.8978,24.4488,24.7482,2929115.0],["1995-09-20",24.8479,24.8978,24.5985,24.7482,1976614.0],["1995-09-21",24.7482,24.8978,24.5486,24.7981,2344694.0],["1995-09-22",24.6484,25.3469,24.5985,25.1473,3179509.0],["1995-09-25",25.297,25.796,25.2471,25.6962,2446605.0],["1995-09-26",25.5465,25.6962,25.4467,25.6463,3436915.0],["1995-09-27",25.4093,25.7106,25.108,25.5097,3152091.0],["1995-09-28",25.4093,25.5599,25.1582,25.4093,2023313.0],["1995-09-29",25.4595,25.7608,25.4092,25.6101,2235647.0],["1995-10-02",25.5097,25.811,25.4595,25.5097,2138369.0],["1995-10-03",25.5097,25.7608,25.2084,25.3591,2973685.0],["1995-10-04",25.3088,25.7105,25.2586,25.5599,2696248.0],["1995-10-05",25.5599,25.5599,25.2084,25.3088,2050981.0],["1995-10-06",25.2084,25.3088,25.0578,25.2586,3052184.0],["1995-10-09",25.2084,25.3591,25.1582,25.2586,1567470.0],["1995-10-10",25.0075,25.2586,24.9573,25.1582,2884420.0],["1995-10-11",25.0578,25.1582,24.8569,24.9573,2459250.0],["1995-10-12",25.0075,25.4093,24.9573,25.2586,2024189.0],["1995-10-13",25.4093,25.6101,25.3088,25.3088,2196961.0],["1995-10-16",25.4093,25.4595,25.1582,25.2586,1286527.0],["1995-10-17",25.3088,25.7106,25.108,25.7106,1843029.0],["1995-10-18",25.7106,25.9114,25.6101,25.811,2623383.0],["1995-10-19",25.8612,26.2127,25.8612,26.2127,2421941.0],["1995-10-20",26.1625,26.2127,25.9114,25.9616,3742647.0],["1995-10-23",25.7608,25.8612,25.5097,25.5097,2052359.0],["1995-10-24",25.5599,25.6603,25.2586,25.3088,2482787.0],["1995-10-25",25.4595,25.5599,25.0075,25.3088,2637030.0],["1995-10-26",25.4093,25.4093,24.8067,25.108,2280718.0],["1995-10-27",24.8569,25.108,24.4552,25.0075,2247541.0],["1995-10-30",25.108,25.4595,25.0075,25.3591,1631946.0],["1995-10-31",25.4093,25.7106,25.4093,25.4093,1971231.0],["1995-11-01",25.3088,25.359,24.8067,25.0075,2093048.0],["1995-11-02",25.2586,25.6603,25.2586,25.5097,1907255.0],["1995-11-03",25.4595,25.5599,25.108,25.2084,1762402.0],["1995-11-06",25.2084,25.3591,24.9573,25.2586,1637455.0],["1995-11-07",25.3088,25.6101,25.2084,25.5097,1742120.0],["1995-11-08",25.7106,26.2127,25.4595,26.0621,2579689.0],["1995-11-09",26.0621,26.2127,25.8612,26.1123,2818941.0],["1995-11-10",26.0621,26.3634,25.9616,26.3634,1700429.0],["1995-11-13",26.2629,26.3634,26.1625,26.3634,2063376.0],["1995-11-14",26.3634,26.514,26.2127,26.3131,2400532.0],["1995-11-15",26.2127,26.5642,26.1625,26.514,2664698.0],["1995-11-16",26.514,27.2672,26.4638,27.1668,2898191.0],["1995-11-17",27.1166,27.217,26.6144,26.9157,5415407.0],["1995-11-20",26.9157,26.9157,26.4136,26.7149,2508452.0],["1995-11-21",26.5642,27.1166,26.514,27.0664,2305633.0],["1995-11-22",27.0162,27.0664,26.514,26.6144,2128353.0],["1995-11-24",26.7149,26.7651,26.4638,26.514,999700.0],["1995-11-27",26.514,26.6647,26.2127,26.2629,2329671.0],["1995-11-28",26.2127,27.0162,26.1123,26.9157,3064203.0],["1995-11-29",26.966,27.217,26.8655,27.1668,2373364.0],["1995-11-30",27.1166,27.3677,26.966,26.966,2181437.0],["1995-12-01",27.1166,27.669,27.1166,27.5685,2488671.0],["1995-12-04",27.4681,28.0205,27.4179,27.9201,3082482.0],["1995-12-05",27.8698,28.1711,27.8196,28.0707,2607608.0],["1995-12-06",28.1711,28.6733,28.1711,28.6733,3739266.0],["1995-12-07",28.5729,28.6231,28.372,28.4724,2349452.0],["1995-12-08",28.5226,28.5729,28.1711,28.2716,2195709.0],["1995-12-11",28.3218,28.7235,28.2716,28.4222,2418811.0],["1995-12-12",28.2214,28.9244,28.2214,28.9244,2326541.0],["1995-12-13",28.9244,29.1252,28.6733,28.9244,2941635.0],["1995-12-14",28.9244,29.075,28.5729,28.6733,2634275.0],["1995-12-15",28.5729,29.1252,28.2716,29.075,9575462.0],["1995-12-18",28.9244,29.3763,28.6733,29.1755,4439369.0],["1995-12-19",29.0248,29.2257,28.5226,28.9244,4186847.0],["1995-12-20",29.0248,29.075,28.1209,28.1209,2926611.0],["1995-12-21",28.2214,28.4222,28.1209,28.3218,3055689.0],["1995-12-22",28.4222,28.8742,28.372,28.7737,1814359.0],["1995-12-26",28.8742,29.0248,28.824,28.9746,1303303.0],["1995-12-27",29.11,29.2111,28.8573,29.009,2108447.0],["1995-12-28",29.0595,29.1606,28.7057,28.7563,1811354.0],["1995-12-29",28.8068,29.1606,28.7057,29.11,2030574.0],["1996-01-02",28.8573,29.767,28.8068,29.7165,3212937.0],["1996-01-03",29.8176,30.0702,29.6154,29.767,3853822.0],["1996-01-04",29.8176,30.0197,28.8068,29.4133,3893509.0],["1996-01-05",29.3122,29.4638,28.9079,29.4638,2425697.0],["1996-01-08",29.6154,29.767,29.2617,29.666,906303.0],["1996-01-09",29.7165,29.7165,29.009,29.3817,2948896.0],["1996-01-10",28.9079,29.009,28.2509,28.453,3476102.0],["1996-01-11",28.6047,28.6552,28.2509,28.5036,2685481.0],["1996-01-12",28.7057,28.7563,28.2509,28.4025,2854497.0],["1996-01-15",28.352,28.6046,28.3014,28.4025,1585999.0],["1996-01-16",28.453,28.7057,28.0993,28.6552,2569799.0],["1996-01-17",28.6552,29.1606,28.5541,28.8574,3401109.0],["1996-01-18",29.0595,29.3627,28.7057,29.3122,3393346.0],["1996-01-19",29.3122,30.1713,29.3122,30.0197,5266047.0],["1996-01-22",30.0197,30.3735,29.6154,29.9186,2994969.0],["1996-01-23",29.7165,29.767,29.3627,29.5143,2578813.0],["1996-01-24",29.6154,29.9692,29.4638,29.8176,2825452.0],["1996-01-25",29.8176,30.424,29.6659,30.2219,2724543.0],["1996-01-26",30.2219,30.5251,30.0703,30.5251,2437966.0],["1996-01-29",30.4746,30.5756,30.1208,30.2724,1489847.0],["1996-01-30",30.323,30.6262,30.1208,30.5251,3884620.0],["1996-01-31",30.5251,31.0305,30.3735,31.0305,3151215.0],["1996-02-01",30.8789,31.1821,30.7778,31.1316,2484915.0],["1996-02-02",31.1316,31.4348,30.9294,31.1821,2504195.0],["1996-02-05",31.081,31.6369,30.9799,31.5864,2097179.0],["1996-02-06",31.6369,32.0413,31.4853,31.9907,2854247.0],["1996-02-07",31.9402,32.1423,31.6875,31.6875,3465335.0],["1996-02-08",31.738,32.1929,31.3843,32.1423,3670408.0],["1996-02-09",32.0918,32.3445,31.8896,32.0918,3538325.0],["1996-02-12",32.0413,32.2939,32.0413,32.1929,2650301.0],["1996-02-13",32.1423,32.3445,32.0412,32.2434,3279417.0],["1996-02-14",32.1423,32.3445,31.738,31.8391,2910586.0],["1996-02-15",31.738,32.0413,31.4853,31.5359,2920101.0],["1996-02-16",31.5359,31.6875,31.3337,31.3337,4403688.0],["1996-02-20",31.0305,31.4348,30.8789,31.1316,2640535.0],["1996-02-21",31.1821,31.4853,31.1316,31.4853,3015626.0],["1996-02-22",31.738,32.395,31.6875,32.1929,3327743.0],["1996-02-23",32.1929,32.5466,31.6369,32.2434,2809927.0],["1996-02-26",32.0412,32.1929,31.6875,31.738,2240154.0],["1996-02-27",31.637,31.6875,30.6767,31.4348,3494381.0],["1996-02-28",31.6875,31.9907,30.7272,30.7778,3701582.0],["1996-02-29",30.5757,31.0305,30.4746,30.5251,3463206.0],["1996-03-01",30.7778,31.081,30.424,31.081,2893183.0],["1996-03-04",31.2173,31.9799,31.1664,31.6749,2213863.0],["1996-03-05",31.5732,31.8782,31.5224,31.8274,1855924.0],["1996-03-06",31.9291,32.0307,31.5732,31.6749,2314396.0],["1996-03-07",31.624,31.7765,31.3698,31.6749,2083282.0],["1996-03-08",31.2681,31.3698,29.9462,30.4038,4919501.0],["1996-03-11",30.2513,31.1664,30.0479,31.1156,4910361.0],["1996-03-12",30.8106,31.0139,30.3021,30.5055,5048078.0],["1996-03-13",30.6072,30.658,30.2513,30.353,2773620.0],["1996-03-14",30.5055,30.9122,30.4547,30.5563,3027520.0],["1996-03-15",30.2513,30.9631,30.2513,30.8105,5950876.0],["1996-03-18",30.9122,31.7257,30.8105,31.6749,3170370.0],["1996-03-19",31.8274,32.0816,31.319,31.3698,2428952.0],["1996-03-20",31.4206,31.6749,31.1156,31.4206,2164160.0],["1996-03-21",31.5223,31.624,31.2681,31.4715,1640209.0],["1996-03-22",31.6749,31.9291,31.624,31.8782,1664998.0],["1996-03-25",32.0308,32.285,31.9291,32.1324,2418185.0],["1996-03-26",32.0308,32.3358,31.9291,32.1324,1901871.0],["1996-03-27",32.0308,32.3358,31.9799,32.0816,1922529.0],["1996-03-28",31.9799,32.1325,31.5224,31.8274,2375493.0],["1996-03-29",31.8782,31.8782,31.319,31.6749,2546888.0],["1996-04-01",31.9291,32.3358,31.7257,32.285,2456996.0],["1996-04-02",32.3358,32.6409,32.285,32.3358,3676417.0],["1996-04-03",32.2341,32.6409,32.1833,32.6409,2126350.0],["1996-04-04",32.6408,32.7934,32.4883,32.6917,2374366.0],["1996-04-08",32.0308,32.4375,32.0308,32.3867,3438042.0],["1996-04-09",32.3866,32.3866,31.7257,31.8782,3003232.0],["1996-04-10",31.6749,31.8274,30.658,31.1664,3594789.0],["1996-04-11",31.1664,31.1664,30.1496,30.7597,5265296.0],["1996-04-12",30.7597,31.319,30.7597,31.2681,3041292.0],["1996-04-15",31.5224,31.8782,31.4207,31.8274,2481535.0],["1996-04-16",31.8274,31.8274,31.3698,31.624,2689613.0],["1996-04-17",31.624,31.9291,31.4207,31.8274,3448183.0],["1996-04-18",31.8274,32.3358,31.5732,32.2341,2752962.0],["1996-04-19",32.2341,32.5392,32.0308,32.1833,4159554.0],["1996-04-22",32.3358,32.5392,32.1833,32.3358,2116710.0],["1996-04-23",32.1325,32.3358,32.0308,32.285,2257682.0],["1996-04-24",32.3867,32.3867,31.9291,32.1324,1976364.0],["1996-04-25",31.9291,32.0816,31.5223,31.7257,2870773.0],["1996-04-26",31.7257,31.9799,31.624,31.6749,2235773.0],["1996-04-29",31.5732,31.9799,31.5224,31.5732,1645968.0],["1996-04-30",31.4715,31.5223,31.1664,31.4206,2958787.0],["1996-05-01",31.3698,31.7765,31.2681,31.6749,2681350.0],["1996-05-02",31.4207,31.6749,31.319,31.5224,2511207.0],["1996-05-03",31.5223,31.7765,31.2681,31.319,2806547.0],["1996-05-06",31.4715,31.5732,30.658,31.0139,3238978.0],["1996-05-07",30.9122,31.0139,30.5055,30.658,3338886.0],["1996-05-08",30.5055,30.9631,29.9971,30.9122,3334128.0],["1996-05-09",30.9631,31.3698,30.9122,31.319,2555902.0],["1996-05-10",31.624,31.7766,31.3698,31.624,2143502.0],["1996-05-13",31.5223,31.9291,31.4715,31.9291,2693995.0],["1996-05-14",31.8274,32.2341,31.7765,32.0816,2612366.0],["1996-05-15",32.0308,32.285,31.9291,32.0308,1754640.0],["1996-05-16",31.8782,32.59,31.8782,32.4884,3100760.0],["1996-05-17",32.8442,33.3526,32.7425,33.0476,4568323.0],["1996-05-20",33.251,34.3695,33.2001,34.3187,4498463.0],["1996-05-21",34.3695,34.4204,33.7594,33.8611,4028096.0],["1996-05-22",33.7594,34.5221,33.6577,34.5221,4005060.0],["1996-05-23",34.5221,34.8271,33.9628,34.4204,4622533.0],["1996-05-24",34.3187,34.6746,34.3187,34.5729,2274083.0],["1996-05-28",34.5729,34.6746,33.556,33.6577,3127052.0],["1996-05-29",33.7594,33.9373,33.3527,33.4543,2344193.0],["1996-05-30",33.4543,34.1153,33.3018,33.8611,2703635.0],["1996-05-31",33.7594,33.8102,33.251,33.6577,2742195.0],["1996-06-03",33.556,33.7086,33.3018,33.7086,1939806.0],["1996-06-04",33.8611,34.217,33.8102,34.1153,2503569.0],["1996-06-05",34.0645,34.4204,33.9119,34.3187,2110826.0],["1996-06-06",34.9796,35.2847,34.7254,35.0813,5192807.0],["1996-06-07",34.6746,35.0305,34.522,34.9288,4174202.0],["1996-06-10",35.0305,35.0305,34.8271,34.9796,1603026.0],["1996-06-11",35.0813,35.2339,34.3187,34.4204,2726170.0],["1996-06-12",34.6237,34.878,34.5729,34.6746,2540252.0],["1996-06-13",34.7763,35.0305,34.522,34.8779,2922730.0],["1996-06-14",34.8271,35.0305,34.5729,34.8779,3141575.0],["1996-06-17",35.1321,35.2338,34.8779,35.0813,2284975.0],["1996-06-18",34.9288,35.183,34.7763,34.8271,2827455.0],["1996-06-19",34.8271,34.9288,34.7254,34.8271,1962592.0],["1996-06-20",34.9288,35.0305,34.4204,34.8271,3476603.0],["1996-06-21",34.9796,35.3864,34.8779,35.3864,7177183.0],["1996-06-24",35.3864,35.7931,35.3355,35.5389,3020759.0],["1996-06-25",35.5389,35.8439,35.488,35.6914,3369434.0],["1996-06-26",35.5897,35.7423,35.2847,35.3355,2631396.0],["1996-06-27",35.3355,35.5897,35.183,35.5897,3595790.0],["1996-06-28",35.7423,35.7931,34.8779,35.2847,3486368.0],["1996-07-01",35.5239,35.7795,35.3194,35.6772,2419813.0],["1996-07-02",35.7795,35.9328,35.6772,35.7795,2317026.0],["1996-07-03",35.6772,35.7795,35.115,35.6772,2339937.0],["1996-07-05",35.1661,35.2172,34.9105,35.0128,1696673.0],["1996-07-08",34.9105,35.0639,34.2461,34.2972,2563163.0],["1996-07-09",34.3994,34.8594,34.0927,34.6038,2939006.0],["1996-07-10",34.655,35.0127,34.0927,34.9105,2411424.0],["1996-07-11",34.9105,34.9105,33.6327,34.2972,3038913.0],["1996-07-12",34.2972,34.655,33.6327,34.3483,2514587.0],["1996-07-15",34.1438,34.3483,33.2749,33.2749,2580190.0],["1996-07-16",32.9682,33.6327,31.8948,33.0704,6132662.0],["1996-07-17",34.0416,34.2972,33.4282,33.8371,4388164.0],["1996-07-18",34.0416,34.3483,33.6838,34.2972,2733682.0],["1996-07-19",34.2461,34.2972,33.3771,33.5816,3473973.0],["1996-07-22",33.3771,33.3771,32.9171,33.0704,2538750.0],["1996-07-23",33.1216,33.326,32.3549,32.4571,3343643.0],["1996-07-24",31.8949,33.0194,31.8437,32.6616,4482688.0],["1996-07-25",32.9682,33.2238,32.866,32.9682,3010368.0],["1996-07-26",33.1727,33.4282,33.1216,33.2749,1971857.0],["1996-07-29",33.1727,33.2238,32.6616,32.7127,1469941.0],["1996-07-30",32.9682,33.0193,32.5082,32.7638,1926535.0],["1996-07-31",32.6104,33.7349,32.5082,33.6327,2600097.0],["1996-08-01",33.5816,34.4505,33.5816,34.0927,3094250.0],["1996-08-02",34.2972,35.3194,34.2461,35.2172,3516791.0],["1996-08-05",35.0639,35.4728,35.0639,35.115,1567094.0],["1996-08-06",35.0639,35.4217,34.8594,35.3706,2158526.0],["1996-08-07",35.4728,35.575,34.7572,35.0639,2499814.0],["1996-08-08",34.9105,35.115,34.7061,34.7061,1761275.0],["1996-08-09",34.8083,35.115,34.195,34.2461,1667627.0],["1996-08-12",34.2461,34.9617,34.1949,34.7572,2500565.0],["1996-08-13",34.655,34.9105,34.5527,34.7572,2144003.0],["1996-08-14",34.8594,35.0127,34.5016,34.9105,1495356.0],["1996-08-15",34.8083,34.8594,34.655,34.655,1132159.0],["1996-08-16",34.7572,34.8083,34.6039,34.7061,2395900.0],["1996-08-19",34.8083,34.9617,34.7061,34.7572,1255603.0],["1996-08-20",34.7572,34.9105,34.655,34.7572,1723090.0],["1996-08-21",34.655,34.7061,34.2972,34.3483,2094800.0],["1996-08-22",34.3483,34.7061,34.3483,34.6038,3240731.0],["1996-08-23",34.5016,35.2172,34.5016,35.0639,2419562.0],["1996-08-26",35.115,35.2172,34.8594,35.0128,1827254.0],["1996-08-27",35.115,35.4217,34.9617,35.3706,2123220.0],["1996-08-28",35.3706,35.4728,35.2683,35.3194,1852419.0],["1996-08-29",35.2172,35.2172,34.4505,34.655,2485791.0],["1996-08-30",34.5527,34.5527,33.9905,33.9905,2259936.0],["1996-09-03",33.6327,34.4505,33.4282,34.3994,2970430.0],["1996-09-04",34.246,34.6038,34.1949,34.4505,2264318.0],["1996-09-05",34.3483,34.5016,33.9905,34.0416,2157775.0],["1996-09-06",34.0927,34.8083,34.0927,34.655,2247666.0],["1996-09-09",34.7061,35.0639,34.6039,35.0128,2413928.0],["1996-09-10",35.115,35.3194,34.9105,35.1661,2772493.0],["1996-09-11",35.0128,35.2683,34.8594,35.1661,2371612.0],["1996-09-12",35.4728,35.8817,35.4217,35.575,3418511.0],["1996-09-13",35.8817,36.3928,35.8817,36.1373,3201043.0],["1996-09-16",35.9839,36.7506,35.9328,36.1373,2684480.0],["1996-09-17",35.9839,36.035,35.575,35.575,2657312.0],["1996-09-18",35.6772,35.8306,35.3706,35.6772,2197212.0],["1996-09-19",35.5239,35.9839,35.4217,35.9328,2181813.0],["1996-09-20",35.9839,36.495,35.9328,36.4439,5283324.0],["1996-09-23",36.3417,36.3928,35.9328,36.1884,1909008.0],["1996-09-24",36.2906,37.0062,36.0861,36.7506,3320106.0],["1996-09-25",36.9551,37.4662,36.6995,37.4151,3678421.0],["1996-09-26",37.45,37.7069,37.0904,37.1418,2794403.0],["1996-09-27",37.6041,37.8096,37.5014,37.6041,3444928.0],["1996-09-30",37.5014,37.7583,37.1932,37.3987,2257181.0],["1996-10-01",37.3986,37.6041,37.1932,37.2445,2002029.0],["1996-10-02",37.3473,37.9124,37.3473,37.7583,2274959.0],["1996-10-03",37.7069,38.0665,37.6041,37.7583,1986505.0],["1996-10-04",37.9638,38.5288,37.9638,38.4261,2269325.0],["1996-10-07",38.3233,38.7343,38.3233,38.6829,1974486.0],["1996-10-08",38.5802,38.7343,38.3747,38.3747,1840400.0],["1996-10-09",38.4775,38.4775,37.861,38.1692,2017053.0],["1996-10-10",37.9124,38.0151,37.7583,37.8096,1738739.0],["1996-10-11",37.9637,38.8371,37.9637,38.7857,1877082.0],["1996-10-14",38.7857,39.2994,38.7343,39.0426,2018305.0],["1996-10-15",39.4021,39.4535,38.8371,39.1453,2782634.0],["1996-10-16",39.1967,39.1967,38.6316,39.0426,2034330.0],["1996-10-17",39.1453,39.5049,39.0425,39.0939,2542631.0],["1996-10-18",39.0939,39.1453,38.8884,39.0939,2986580.0],["1996-10-21",39.0939,39.5049,38.9912,39.3508,1937428.0],["1996-10-22",39.4022,39.4535,39.1967,39.2994,1684404.0],["1996-10-23",39.1453,39.9159,39.0425,39.659,3070963.0],["1996-10-24",39.659,40.07,39.5049,39.5049,2346447.0],["1996-10-25",39.3508,39.7618,39.3508,39.4021,1679020.0],["1996-10-28",39.659,39.9159,38.9912,39.0426,2265570.0],["1996-10-29",39.248,39.6076,38.9398,39.4535,3019382.0],["1996-10-30",39.659,39.659,39.4535,39.4535,1798709.0],["1996-10-31",39.4022,39.8645,39.0939,39.7618,2556403.0],["1996-11-01",39.8645,39.9672,39.5563,39.7104,1814233.0],["1996-11-04",39.7618,40.2755,39.7104,40.0186,2146131.0],["1996-11-05",40.1213,40.8405,40.1213,40.5837,3471219.0],["1996-11-06",40.5837,41.7652,40.5323,41.7652,3476352.0],["1996-11-07",41.5084,42.3817,41.4571,42.2276,3665275.0],["1996-11-08",42.0221,42.1762,41.0974,41.9707,2533742.0],["1996-11-11",41.9194,41.9707,41.6625,41.9194,1775172.0],["1996-11-12",42.1249,42.1249,41.6112,41.868,2404914.0],["1996-11-13",41.7653,42.5872,41.7653,42.5872,2394648.0],["1996-11-14",42.4331,43.1523,42.3304,43.1523,3149713.0],["1996-11-15",43.3578,43.6146,42.7927,42.8441,4690515.0],["1996-11-18",42.8954,42.8954,42.279,42.4845,2600848.0],["1996-11-19",42.5872,42.844,42.0221,42.3303,2761726.0],["1996-11-20",42.279,42.6386,41.9708,42.2276,3027395.0],["1996-11-21",42.2276,42.2276,41.5084,41.7652,2995344.0],["1996-11-22",41.8166,42.0221,41.5084,41.5084,2603602.0],["1996-11-25",41.457,42.6386,41.457,42.6386,3814134.0],["1996-11-26",42.6386,42.8954,41.9194,41.9194,3538200.0],["1996-11-27",42.0221,42.1762,41.6625,42.1249,2681600.0],["1996-11-29",42.1762,42.8441,42.1762,42.7413,1213161.0],["1996-12-02",42.4845,42.6899,41.9707,42.4331,2374491.0],["1996-12-03",42.1248,42.6386,40.7378,40.7892,3717983.0],["1996-12-04",40.8405,41.0974,40.1727,40.6479,7555905.0],["1996-12-05",40.5837,41.0974,40.0186,40.1214,4341340.0],["1996-12-06",39.248,40.7378,39.0425,40.2241,5692218.0],["1996-12-09",40.5837,40.8406,40.3269,40.481,2923857.0],["1996-12-10",40.6351,40.8406,40.2241,40.3268,3636980.0],["1996-12-11",39.7104,39.9672,39.2994,39.8645,5797384.0],["1996-12-12",40.2755,40.8919,39.7618,39.7618,5053462.0],["1996-12-13",39.659,40.4296,39.3508,39.7618,4680124.0],["1996-12-16",39.9672,40.1727,38.9398,39.0939,3638608.0],["1996-12-17",39.0426,40.481,38.9912,40.1214,5750185.0],["1996-12-18",40.3782,40.9947,40.3268,40.7892,3544835.0],["1996-12-19",41.5084,42.2276,41.4057,42.2276,5282072.0],["1996-12-20",43.0495,43.1009,41.9707,42.0221,8439422.0],["1996-12-23",42.0735,42.2276,41.457,41.5084,2623508.0],["1996-12-24",41.5598,41.9194,41.1488,41.9194,1126525.0],["1996-12-26",41.9194,42.4845,41.9194,42.4331,1770915.0],["1996-12-27",42.906,43.0093,42.1316,42.3381,1874704.0],["1996-12-30",42.4414,42.5962,41.925,41.9767,1931668.0],["1996-12-31",41.9767,41.9767,40.8408,40.8408,3572629.0],["1997-01-02",40.7891,40.8924,39.6016,40.3245,5699855.0],["1997-01-03",40.4277,41.3055,40.4277,40.944,3750409.0],["1997-01-06",41.2538,41.512,40.8408,40.8924,3864714.0],["1997-01-07",40.6859,41.7701,40.531,41.7185,3078100.0],["1997-01-08",42.0799,42.0799,41.1505,41.1505,2968302.0],["1997-01-09",41.2022,42.0799,41.2022,41.7702,3564115.0],["1997-01-10",41.1506,42.0799,41.1506,41.8734,3882367.0],["1997-01-13",41.925,42.6995,41.925,42.6479,3477980.0],["1997-01-14",43.0093,43.3707,42.8028,43.2158,4297771.0],["1997-01-15",42.906,43.0609,42.3381,42.493,3373064.0],["1997-01-16",42.6995,42.7511,41.6669,41.925,3840050.0],["1997-01-17",42.0283,42.9577,42.0283,42.8028,4109349.0],["1997-01-20",42.9577,43.6805,42.9061,43.3708,3127928.0],["1997-01-21",42.8544,43.9903,42.8028,43.5772,4694271.0],["1997-01-22",43.5772,44.4033,43.5256,44.3517,3599797.0],["1997-01-23",44.4033,44.5582,43.0093,43.0093,3533567.0],["1997-01-24",43.2158,43.2675,41.8734,42.0799,5340664.0],["1997-01-27",42.0799,42.1316,41.2022,41.4603,5184669.0],["1997-01-28",42.9577,43.0093,41.3571,41.5636,4767637.0],["1997-01-29",42.0799,42.8028,41.925,42.8028,3354410.0],["1997-01-30",43.0609,43.6805,42.8544,43.6289,3598169.0],["1997-01-31",43.9387,44.1452,42.5446,42.7511,4364126.0],["1997-02-03",42.906,43.5772,42.5962,43.474,3414254.0],["1997-02-04",43.3707,43.4224,42.6479,42.906,3102012.0],["1997-02-05",43.3191,43.474,42.1316,42.5446,4389666.0],["1997-02-06",42.5446,43.0093,42.2864,42.9577,3187021.0],["1997-02-07",43.3191,43.5256,42.5446,43.3708,2745826.0],["1997-02-10",43.474,43.6805,42.906,42.906,2731554.0],["1997-02-11",43.2158,43.3707,42.5962,43.2158,2847737.0],["1997-02-12",43.0609,43.8354,43.0609,43.7321,3523051.0],["1997-02-13",43.887,44.5583,43.7838,44.3001,3520046.0],["1997-02-14",44.3517,44.4034,43.887,43.9387,3187272.0],["1997-02-18",44.042,44.4034,43.7322,44.4034,2971807.0],["1997-02-19",44.2485,44.7648,44.1968,44.4034,3282547.0],["1997-02-20",44.1968,44.3517,43.3191,43.6805,3364301.0],["1997-02-21",43.7838,43.9387,43.4223,43.4223,3394724.0],["1997-02-24",43.1642,44.1452,43.1642,44.0419,2271329.0],["1997-02-25",44.1968,44.2485,43.4224,43.7838,2654182.0],["1997-02-26",44.0419,44.0936,43.1126,43.887,3727748.0],["1997-02-27",43.7838,44.0419,43.3707,43.4223,2546888.0],["1997-02-28",43.2158,43.4998,42.4413,42.493,3649124.0],["1997-03-03",42.1316,42.9577,42.1316,42.6995,2950899.0],["1997-03-04",42.5521,42.9154,42.0332,42.0851,2940758.0],["1997-03-05",42.0851,43.0192,42.0851,43.0192,3359794.0],["1997-03-06",43.1229,43.5381,43.0192,43.4343,3949723.0],["1997-03-07",43.5381,43.9532,43.4343,43.7457,2470142.0],["1997-03-10",43.7457,44.1608,43.4862,43.9532,2870022.0],["1997-03-11",44.0051,44.524,43.59,43.6419,2478280.0],["1997-03-12",43.59,43.9013,43.2267,43.4862,2485040.0],["1997-03-13",43.1748,43.3305,42.9673,43.0192,3066206.0],["1997-03-14",43.123,43.2267,42.6559,42.7597,3070463.0],["1997-03-17",42.5521,43.3305,42.3965,43.3305,3226709.0],["1997-03-18",43.123,43.3305,42.3446,42.7597,2637280.0],["1997-03-19",42.6559,43.2268,42.3446,42.9673,2725544.0],["1997-03-20",42.8635,42.9673,42.4483,42.604,2434461.0],["1997-03-21",43.0192,43.0192,42.3965,42.6559,4067408.0],["1997-03-24",42.6559,43.9532,42.6559,43.9532,3183015.0],["1997-03-25",43.9014,44.3684,43.5381,43.59,3442048.0],["1997-03-26",43.59,43.9532,43.0192,43.1229,2467513.0],["1997-03-27",43.2267,43.2267,41.2548,42.0332,4358617.0],["1997-03-31",41.6699,41.6699,40.7878,41.2029,6808602.0],["1997-04-01",40.9953,41.5143,40.5802,40.9434,5383482.0],["1997-04-02",40.7878,41.2029,40.5802,40.5802,4272356.0],["1997-04-03",40.4245,41.3067,40.3207,40.8397,4574958.0],["1997-04-04",40.5802,41.9813,40.5283,41.8775,4604505.0],["1997-04-07",42.2927,42.3446,41.67,41.7219,2745075.0],["1997-04-08",41.5143,42.2408,41.3586,42.0332,2439969.0],["1997-04-09",42.1889,42.6041,42.0332,42.2927,2770991.0],["1997-04-10",42.3445,42.3964,41.9813,42.137,2428326.0],["1997-04-11",41.8256,41.9813,40.4764,40.6321,3634351.0],["1997-04-14",40.6321,41.6181,40.3207,41.5143,2768988.0],["1997-04-15",42.137,42.7078,41.8775,42.7078,3867093.0],["1997-04-16",42.5521,43.8495,42.3965,43.7457,3808375.0],["1997-04-17",43.59,43.9532,43.0192,43.1229,3542832.0],["1997-04-18",43.071,43.7457,43.071,43.4862,3541079.0],["1997-04-21",43.6419,43.6938,43.0192,43.3305,2560033.0],["1997-04-22",43.3305,45.043,43.2786,45.043,4990363.0],["1997-04-23",44.4203,44.7316,44.057,44.4722,3752537.0],["1997-04-24",44.6278,44.7835,43.9532,44.2646,2948395.0],["1997-04-25",44.0051,44.5241,43.6938,44.2127,1947318.0],["1997-04-28",44.2127,44.8354,44.057,44.5241,2461628.0],["1997-04-29",45.043,45.9771,44.8873,45.9252,3715729.0],["1997-04-30",45.6138,46.5998,45.5619,46.0809,4191479.0],["1997-05-01",45.9252,46.2365,45.3024,45.5619,2440595.0],["1997-05-02",45.7176,47.1187,45.6657,46.963,3346773.0],["1997-05-05",47.1706,48.5198,46.963,48.3641,4062150.0],["1997-05-06",48.2603,48.7274,48.1566,48.4679,4467539.0],["1997-05-07",48.4679,48.9868,48.0009,48.0528,3765433.0],["1997-05-08",48.0009,48.6236,47.7933,48.2084,4511733.0],["1997-05-09",48.3641,48.416,47.7414,48.3641,4242559.0],["1997-05-12",48.4679,50.6474,48.2603,49.7133,4766885.0],["1997-05-13",49.9209,51.0626,49.8171,50.4399,4582407.0],["1997-05-14",51.5815,51.7891,50.3361,50.5436,4577963.0],["1997-05-15",50.5436,51.4777,50.4398,51.4777,2870961.0],["1997-05-16",51.1663,51.5815,50.0247,50.2323,5319193.0],["1997-05-19",50.1285,50.7512,49.9209,50.6474,2350453.0],["1997-05-20",50.3361,51.9966,49.8171,51.8928,3896639.0],["1997-05-21",52.2042,52.5156,50.9588,51.2701,3671409.0],["1997-05-22",51.3739,51.6853,50.3361,50.6474,3271342.0],["1997-05-23",50.4398,51.4777,49.9209,50.9588,3398605.0],["1997-05-27",50.5436,50.9588,50.2323,50.5436,3807186.0],["1997-05-28",50.5436,50.855,50.2323,50.6474,2482662.0],["1997-05-29",50.6474,51.0625,50.2323,50.7512,1515012.0],["1997-05-30",50.1285,51.3739,49.9209,50.1285,3055001.0],["1997-06-02",50.6474,51.1664,50.2323,50.3361,2111452.0],["1997-06-03",50.2323,51.2701,50.1285,50.3361,2401596.0],["1997-06-04",50.2323,50.855,49.7133,50.5436,2964170.0],["1997-06-05",50.6474,50.9588,50.0247,50.0247,2123345.0],["1997-06-06",50.2323,51.6853,50.2323,51.6853,2486918.0],["1997-06-09",52.2042,52.5156,51.8928,52.2042,2252424.0],["1997-06-10",52.6193,53.242,52.2042,52.5155,2448608.0],["1997-06-11",52.9307,53.2421,52.1004,52.8269,2211609.0],["1997-06-12",53.4496,54.5913,53.0345,54.0724,2952589.0],["1997-06-13",53.9686,55.3178,53.9686,54.9026,3331875.0],["1997-06-16",54.9026,55.214,54.4875,55.214,1923030.0],["1997-06-17",54.9026,55.6291,54.4875,55.214,2360093.0],["1997-06-18",55.1102,55.3178,54.6951,55.0065,2188573.0],["1997-06-19",55.4216,56.0443,55.1102,55.7329,2008790.0],["1997-06-20",55.8367,56.667,55.7329,56.1481,4833240.0],["1997-06-23",56.0443,56.3556,54.2799,54.3837,2468890.0],["1997-06-24",55.3178,55.5254,54.228,55.0583,3709657.0],["1997-06-25",55.214,55.681,54.1761,54.2799,2670520.0],["1997-06-26",54.1761,54.747,53.1383,54.0724,2392081.0],["1997-06-27",54.4875,55.3697,54.228,54.228,2691428.0],["1997-06-30",54.6951,54.9026,53.8129,53.9686,2615245.0],["1997-07-01",54.7469,55.214,54.3837,55.214,2625386.0],["1997-07-02",55.3265,56.3164,55.2223,56.3164,2646795.0],["1997-07-03",57.5146,57.8272,57.202,57.8272,1936927.0],["1997-07-07",58.2439,59.0775,58.0356,58.2439,3636730.0],["1997-07-08",58.296,58.7649,57.3062,57.9314,2974374.0],["1997-07-09",58.1397,58.296,56.4726,57.0457,3849941.0],["1997-07-10",57.4625,58.296,57.4104,57.9314,3389152.0],["1997-07-11",58.3481,59.0254,58.2439,58.8691,2535557.0],["1997-07-14",59.1817,59.7026,58.7649,59.1817,2263817.0],["1997-07-15",59.4422,60.1715,58.5565,60.1715,2626951.0],["1997-07-16",60.2236,62.2032,60.1715,61.6823,3203860.0],["1997-07-17",61.8907,61.8907,60.5362,61.005,2828582.0],["1997-07-18",60.9529,61.0571,58.6607,59.2858,3826967.0],["1997-07-21",58.8691,59.1817,57.8792,58.8691,2744386.0],["1997-07-22",58.8691,60.0152,58.5044,59.911,2908708.0],["1997-07-23",60.6404,60.8488,59.911,60.1715,2937691.0],["1997-07-24",60.0152,60.1715,58.5044,59.911,2705826.0],["1997-07-25",60.7445,60.7966,59.7547,60.2757,2233018.0],["1997-07-28",60.6404,60.7967,59.3901,59.6506,1953140.0],["1997-07-29",59.2858,60.0152,58.9212,59.1296,2385383.0],["1997-07-30",59.1817,59.3901,58.7649,58.9733,2638031.0],["1997-07-31",58.9733,59.338,58.3481,58.4523,2749081.0],["1997-08-01",58.3481,58.5044,56.7852,57.6188,3757483.0],["1997-08-04",57.5146,57.6188,56.3685,56.681,3342892.0],["1997-08-05",56.4206,56.8894,56.3685,56.4727,2836594.0],["1997-08-06",56.3163,57.9313,56.1601,57.775,3579890.0],["1997-08-07",58.1397,58.817,56.8373,56.8894,3527433.0],["1997-08-08",56.5768,57.0978,55.4307,55.8996,3599671.0],["1997-08-11",55.8996,56.3685,54.6493,56.3685,3258071.0],["1997-08-12",56.3163,56.681,55.0139,55.1702,2750584.0],["1997-08-13",56.7852,57.3062,55.2744,55.6391,4674239.0],["1997-08-14",55.9517,56.2122,55.014,55.6391,2940383.0],["1997-08-15",55.2744,55.3786,52.3049,52.8259,5146484.0],["1997-08-18",52.7738,55.0139,52.3049,54.9097,4864477.0],["1997-08-19",55.2223,55.4828,54.493,55.3265,3898893.0],["1997-08-20",55.6912,56.681,55.6912,56.5768,3402924.0],["1997-08-21",56.5247,56.6289,54.7535,54.9618,3307085.0],["1997-08-22",53.8157,54.5972,53.3469,54.0762,4385910.0],["1997-08-25",54.1283,54.7535,53.2948,53.451,2807298.0],["1997-08-26",53.3989,54.5451,52.7217,52.7217,3109900.0],["1997-08-27",52.5133,52.878,51.1067,52.3049,4360057.0],["1997-08-28",52.0965,53.2948,51.6798,52.0965,3501892.0],["1997-08-29",52.0965,53.451,52.0444,52.1486,3038162.0],["1997-09-02",53.3468,55.4307,52.9301,55.1702,4078676.0],["1997-09-03",55.3265,56.2122,55.2223,55.8475,3868908.0],["1997-09-04",55.7954,56.4205,55.1181,55.4828,2696498.0],["1997-09-05",56.0559,56.3164,54.5972,55.2223,2636216.0],["1997-09-08",55.8475,56.2642,55.4307,55.7954,1974674.0],["1997-09-09",55.8475,56.5248,55.6391,55.6391,2595777.0],["1997-09-10",55.4307,55.6912,54.7535,54.9618,2663509.0],["1997-09-11",54.5451,54.7013,52.9301,54.1804,3707466.0],["1997-09-12",54.7014,55.6912,53.972,55.2223,3382892.0],["1997-09-15",55.3786,56.0559,55.2223,55.3265,2124347.0],["1997-09-16",55.9517,57.5146,55.8996,57.1499,3736700.0],["1997-09-17",57.3062,58.4002,57.1499,58.0876,3986969.0],["1997-09-18",58.2439,59.911,58.2439,58.4523,4301214.0],["1997-09-19",58.5565,58.9733,58.0355,58.5044,3987971.0],["1997-09-22",58.6607,59.1296,58.5044,58.6086,2075144.0],["1997-09-23",58.4002,58.6086,57.4104,57.6188,2238089.0],["1997-09-24",57.7751,59.1296,57.0457,57.202,2730990.0],["1997-09-25",56.9936,57.5146,55.6391,55.7433,2719910.0],["1997-09-26",56.0655,57.3207,56.0655,57.1638,2336181.0],["1997-09-29",56.9546,58.4713,56.6931,57.7914,2084346.0],["1997-09-30",57.3206,58.2097,56.9545,56.9545,2503319.0],["1997-10-01",57.3206,57.6867,56.6407,57.3729,2267197.0],["1997-10-02",57.2161,58.2098,57.1638,58.1575,1492727.0],["1997-10-03",58.6282,59.3081,57.1638,57.7914,3256005.0],["1997-10-06",58.2621,58.7851,58.1052,58.4713,2168542.0],["1997-10-07",58.6804,60.2494,58.6281,60.2494,3130244.0],["1997-10-08",60.2495,60.2495,58.7328,58.9943,2696749.0],["1997-10-09",58.9942,60.2494,58.5758,59.0988,2909835.0],["1997-10-10",59.0466,59.2035,58.3144,58.4713,2206101.0],["1997-10-13",59.2557,59.3603,57.8436,58.0528,1552947.0],["1997-10-14",59.3603,59.3603,57.6344,58.0528,2432144.0],["1997-10-15",57.7914,58.0528,57.4253,57.5299,1748380.0],["1997-10-16",58.1575,58.9942,57.8437,58.0006,2484352.0],["1997-10-17",57.4775,58.1051,56.0654,58.0528,3736199.0],["1997-10-20",57.5821,58.9419,57.1114,58.6804,2486167.0],["1997-10-21",58.6804,59.2557,58.3666,59.0988,2434148.0],["1997-10-22",58.9943,59.0466,58.0529,58.1052,1825126.0],["1997-10-23",56.9023,57.3207,55.5948,56.3793,4823600.0],["1997-10-24",58.4713,58.4713,54.1827,55.1764,5527521.0],["1997-10-27",54.3919,54.9149,51.7246,51.8292,4951864.0],["1997-10-28",49.7894,55.8562,49.371,55.647,9121622.0],["1997-10-29",56.0132,56.4839,53.5028,54.2873,4864477.0],["1997-10-30",53.6596,54.9148,52.8229,52.9275,3762678.0],["1997-10-31",54.2873,54.8103,53.1367,54.0781,3486305.0],["1997-11-03",55.3332,56.3792,55.2286,56.17,3390279.0],["1997-11-04",56.3793,57.4776,56.0655,57.2684,3408495.0],["1997-11-05",58.1574,58.5758,57.7913,57.8436,3302391.0],["1997-11-06",57.5299,57.739,56.5885,57.5299,2600660.0],["1997-11-07",56.17,57.3206,55.9608,56.693,3527433.0],["1997-11-10",57.4253,57.6868,56.0132,56.0655,2239967.0],["1997-11-11",56.5362,57.0069,56.3793,56.3793,1938805.0],["1997-11-12",56.0132,56.5885,54.9672,55.0195,2485478.0],["1997-11-13",55.1764,57.3207,54.9672,57.2161,3421453.0],["1997-11-14",57.7391,58.6281,57.1115,58.0006,3942462.0],["1997-11-17",58.785,60.0925,58.7327,59.5695,3629531.0],["1997-11-18",58.9942,59.3603,58.1051,58.2097,2062374.0],["1997-11-19",58.1575,59.4649,58.0529,59.1511,2473084.0],["1997-11-20",59.831,60.6155,59.6741,60.1971,3418135.0],["1997-11-21",60.2494,61.5046,59.0465,60.877,4133012.0],["1997-11-24",60.3017,60.9816,59.7264,59.9356,2681037.0],["1997-11-25",60.6678,61.0862,60.354,60.877,2387762.0],["1997-11-26",61.0339,61.8184,60.9816,61.4523,2054550.0],["1997-11-28",61.557,62.5507,61.557,61.8185,1129843.0],["1997-12-01",62.2891,62.8644,61.4,61.923,3491751.0],["1997-12-02",61.5569,61.8707,61.2954,61.6092,2224943.0],["1997-12-03",61.6615,61.923,60.354,61.0862,2852682.0],["1997-12-04",61.6616,61.8707,60.511,60.6679,2492364.0],["1997-12-05",60.4586,62.0276,60.2494,61.4523,2432395.0],["1997-12-08",61.5047,61.7139,61.1909,61.557,1629567.0],["1997-12-09",61.557,62.5507,60.9294,62.4461,2726796.0],["1997-12-10",62.1322,62.3414,60.7201,61.7138,3006549.0],["1997-12-11",61.1386,61.1909,60.2495,60.6679,2696436.0],["1997-12-12",61.0862,61.4,60.0402,60.4586,2257870.0],["1997-12-15",61.034,62.4461,60.9817,62.4461,2573993.0],["1997-12-16",63.5966,64.0673,62.8121,63.0736,3229463.0],["1997-12-17",63.492,63.5443,62.4983,62.7598,2087852.0],["1997-12-18",62.7598,62.8121,61.7661,61.923,2227885.0],["1997-12-19",61.1385,61.923,58.8373,61.0862,5304670.0],["1997-12-22",61.557,62.1846,60.7202,61.8185,2209982.0],["1997-12-23",61.6093,61.7662,59.465,59.465,2180060.0],["1997-12-24",60.2495,60.4587,59.465,59.465,1453165.0],["1997-12-26",59.4649,59.8833,59.2557,59.2557,1312631.0],["1997-12-29",60.4007,60.9259,60.2431,60.8734,1928664.0],["1997-12-30",62.0815,62.5016,61.5562,62.5016,2072390.0],["1997-12-31",62.4491,62.5017,61.3462,61.6613,1685030.0],["1998-01-02",61.6087,62.239,60.5058,62.1865,1958774.0],["1998-01-05",62.5542,63.342,62.3966,63.2895,3532566.0],["1998-01-06",62.6592,63.1844,62.1865,62.4491,2579564.0],["1998-01-07",61.8188,62.9743,61.7138,62.9743,2089855.0],["1998-01-08",62.6592,63.2895,62.239,62.3966,2398279.0],["1998-01-09",62.1339,62.239,59.6654,60.8734,3254440.0],["1998-01-12",59.2452,62.7117,59.0351,62.5541,4541530.0],["1998-01-13",62.5541,62.9218,61.9239,62.7642,2937315.0],["1998-01-14",62.8168,62.9218,62.134,62.5016,2408607.0],["1998-01-15",62.1865,62.3966,61.0835,61.0835,2123283.0],["1998-01-16",61.9239,62.8693,61.3987,61.6613,3619703.0],["1998-01-20",61.6613,63.8147,61.6088,63.4996,2918285.0],["1998-01-21",63.1844,63.8672,63.0269,63.4996,3230840.0],["1998-01-22",62.9743,63.2369,62.2915,63.1844,3154407.0],["1998-01-23",63.4996,63.7622,61.8714,62.239,3190652.0],["1998-01-26",62.9743,63.2895,62.1865,62.7642,2528233.0],["1998-01-27",62.9743,64.8126,62.8693,64.0773,3759423.0],["1998-01-28",64.3399,64.6025,63.6046,64.0773,2665262.0],["1998-01-29",64.0773,65.4429,63.9722,64.8126,3771254.0],["1998-01-30",64.7601,65.1803,64.2349,65.1278,2363787.0],["1998-02-02",65.758,66.0731,64.7601,66.0206,4284125.0],["1998-02-03",64.7076,65.4429,64.7076,65.1803,3212499.0],["1998-02-04",64.7075,65.3903,64.6025,64.6025,3009492.0],["1998-02-05",64.8126,65.0752,64.1298,64.4449,2627077.0],["1998-02-06",64.7076,65.653,64.6025,65.2853,2212423.0],["1998-02-09",65.3903,65.4429,64.2348,64.7601,1819304.0],["1998-02-10",64.7601,66.1257,64.55,65.1278,2675778.0],["1998-02-11",65.2853,66.0206,65.1803,65.9156,1660992.0],["1998-02-12",65.3378,66.3357,64.4449,65.9681,3425459.0],["1998-02-13",65.6004,65.758,65.1802,65.3903,1836706.0],["1998-02-17",65.9156,66.2833,65.5479,65.6005,2151077.0],["1998-02-18",65.6005,66.3358,65.5479,65.9156,2026130.0],["1998-02-19",65.6004,65.758,65.2328,65.3903,1854359.0],["1998-02-20",65.3904,65.8631,64.8126,65.7055,2561285.0],["1998-02-23",65.653,65.758,64.9702,65.2853,2028133.0],["1998-02-24",65.0227,65.1278,64.3399,64.4975,2289545.0],["1998-02-25",64.9177,65.1803,64.4975,64.8126,2236712.0],["1998-02-26",64.1823,64.9176,63.9197,64.7076,2241845.0],["1998-02-27",64.2874,65.3904,64.2874,65.3378,2441159.0],["1998-03-02",65.3378,65.3378,63.7621,64.3399,3431719.0],["1998-03-03",64.2349,65.0752,64.1823,64.9177,2783135.0],["1998-03-04",64.6025,64.6551,63.8147,64.1298,2049479.0],["1998-03-05",63.5392,64.8047,63.4865,64.4356,2462567.0],["1998-03-06",64.5411,66.1757,64.5411,66.0175,3093812.0],["1998-03-09",65.8066,66.703,65.7012,66.2285,2696999.0],["1998-03-10",66.8085,66.9667,66.0703,66.4394,1987131.0],["1998-03-11",66.5448,66.8612,66.1757,66.6503,1847285.0],["1998-03-12",66.5448,66.8612,66.3867,66.8085,2439969.0],["1998-03-13",66.4394,66.5976,65.3848,66.0703,2308763.0],["1998-03-16",66.5448,67.1248,66.3866,66.9667,2042781.0],["1998-03-17",67.1776,67.494,66.8085,67.494,2167853.0],["1998-03-18",67.3885,67.494,66.9139,67.2303,1761212.0],["1998-03-19",67.2831,67.5994,67.2303,67.5467,2162031.0],["1998-03-20",67.9158,68.9177,67.3885,68.8649,4254766.0],["1998-03-23",68.3377,68.7068,67.7049,67.8631,2084659.0],["1998-03-24",68.4431,69.8668,68.2849,69.7086,2669393.0],["1998-03-25",70.1832,70.3941,68.3904,69.1813,2616435.0],["1998-03-26",68.8122,70.0778,68.8122,69.5505,2180561.0],["1998-03-27",70.4468,71.2378,70.025,70.4468,3122294.0],["1998-03-30",70.605,72.1869,70.605,71.976,2623008.0],["1998-03-31",72.1869,73.927,72.1869,72.7142,3124110.0],["1998-04-01",72.3451,73.347,71.976,72.9252,2808174.0],["1998-04-02",73.5579,74.4543,73.3997,74.0324,3262891.0],["1998-04-03",75.0871,75.4562,73.4525,73.7161,3632160.0],["1998-04-06",74.4543,74.7707,73.2415,73.2415,2727547.0],["1998-04-07",73.0306,73.6106,72.9778,73.5051,2591395.0],["1998-04-08",73.6106,74.1379,72.6615,72.6615,2341314.0],["1998-04-09",73.347,73.8743,72.6088,72.9779,1914203.0],["1998-04-13",72.2396,73.4524,71.5541,73.2415,2399844.0],["1998-04-14",73.5052,74.0061,72.9252,73.0833,2171296.0],["1998-04-15",72.9251,73.7688,71.976,73.0306,1939118.0],["1998-04-16",73.2415,73.2415,72.0287,72.2397,2064878.0],["1998-04-17",72.6088,73.6634,71.7124,73.6106,2750521.0],["1998-04-20",73.5052,73.5579,72.3451,72.6615,2515401.0],["1998-04-21",71.8178,73.0306,71.4487,72.6087,2597217.0],["1998-04-22",72.8197,72.9251,71.7124,71.8706,2005660.0],["1998-04-23",71.396,72.1342,71.0269,71.2378,2035019.0],["1998-04-24",71.2905,72.0814,70.025,70.7632,2704135.0],["1998-04-27",70.025,70.4469,68.865,69.5505,3035470.0],["1998-04-28",70.1304,70.3941,68.074,68.4431,2723729.0],["1998-04-29",69.6031,70.3941,68.7595,69.445,2214113.0],["1998-04-30",70.3941,72.4506,70.2359,71.8706,2949460.0],["1998-05-01",72.0815,72.2924,71.3432,71.7124,1621617.0],["1998-05-04",72.0814,72.556,71.1323,71.1851,1772605.0],["1998-05-05",71.396,71.6069,70.1305,70.2887,1905878.0],["1998-05-06",70.6578,71.0269,69.9723,70.0778,2187008.0],["1998-05-07",70.1832,70.2359,68.9704,69.0759,2057679.0],["1998-05-08",69.6032,71.2905,69.5504,70.1832,2426260.0],["1998-05-11",70.7105,71.0269,69.445,70.1832,2032515.0],["1998-05-12",70.1832,70.4996,69.1286,70.3941,2049792.0],["1998-05-13",70.7632,71.7651,70.3941,71.396,2105880.0],["1998-05-14",71.3432,71.976,70.8687,70.9741,2437340.0],["1998-05-15",70.605,71.3432,69.5504,69.7086,3249620.0],["1998-05-18",69.7087,70.2359,68.3377,69.6032,2407418.0],["1998-05-19",69.9196,70.816,69.7086,69.9196,2169168.0],["1998-05-20",70.4996,72.3979,70.4996,72.2924,3478731.0],["1998-05-21",72.2924,72.7669,72.1342,72.5033,3795417.0],["1998-05-22",72.556,72.767,71.5014,71.7124,1656047.0],["1998-05-26",72.1869,72.4506,69.7086,69.8668,2210170.0],["1998-05-27",69.5504,70.9214,68.9177,70.6578,3156473.0],["1998-05-28",70.5523,71.5542,69.8668,71.1851,2306509.0],["1998-05-29",71.5014,71.6596,69.6559,70.3414,2459062.0],["1998-06-01",70.3414,70.816,69.2341,69.9196,2233957.0],["1998-06-02",70.3414,70.605,69.445,69.8141,2167603.0],["1998-06-03",69.7086,69.9195,68.5486,68.6013,2202783.0],["1998-06-04",68.6013,70.3941,68.2322,70.3941,2574369.0],["1998-06-05",70.5523,71.5541,69.9195,71.5014,2501629.0],["1998-06-08",71.5014,71.7651,71.0796,71.2378,1898929.0],["1998-06-09",70.9214,71.8705,70.7632,71.5542,1856300.0],["1998-06-10",71.0796,73.2415,71.0269,71.9233,3459138.0],["1998-06-11",71.7124,72.0288,70.5523,71.0269,2695121.0],["1998-06-12",70.8687,72.2397,70.6051,71.9233,3182076.0],["1998-06-15",71.5014,72.6615,70.6577,70.7632,3016127.0],["1998-06-16",71.2378,72.0288,70.9214,71.9233,3028209.0],["1998-06-17",72.7142,74.2434,72.556,73.8743,3887688.0],["1998-06-18",73.7688,74.5598,73.5579,74.1907,2651114.0],["1998-06-19",74.1906,74.8234,73.136,73.3997,4271292.0],["1998-06-22",73.2942,73.8743,72.6087,72.6615,2249857.0],["1998-06-23",73.3997,74.507,73.0833,74.3488,2182564.0],["1998-06-24",74.2434,76.1417,73.927,75.7726,2892182.0],["1998-06-25",75.7198,76.0362,75.2452,75.7198,2287103.0],["1998-06-26",75.878,76.2998,75.6143,75.9834,1732104.0],["1998-06-29",76.4053,77.4071,76.3525,76.6689,1942999.0],["1998-06-30",76.7216,77.6181,76.2471,76.6689,2953904.0],["1998-07-01",77.3544,77.5126,75.9834,76.9326,2761726.0],["1998-07-02",76.9326,76.9853,76.2998,76.7217,1338108.0],["1998-07-06",76.7111,77.9808,76.5524,77.7692,1813169.0],["1998-07-07",78.0337,79.1447,77.875,78.4041,2584510.0],["1998-07-08",78.7214,79.0389,78.1395,78.986,2591959.0],["1998-07-09",78.8802,81.4196,78.8272,79.6737,3356288.0],["1998-07-10",79.8324,79.8324,78.7214,79.4092,3268713.0],["1998-07-13",80.4144,80.4144,79.1976,79.1976,3123797.0],["1998-07-14",79.3563,80.7318,79.3034,80.4673,2849177.0],["1998-07-15",80.3085,80.4672,79.1975,79.6208,2937190.0],["1998-07-16",79.9911,81.4724,79.7795,81.0492,2851242.0],["1998-07-17",81.2609,82.0015,81.1022,81.8428,3016002.0],["1998-07-20",81.737,81.7899,80.097,80.8376,2673713.0],["1998-07-21",80.9434,81.2609,78.0337,78.6685,3278979.0],["1998-07-22",77.9808,78.1924,76.6053,77.3459,5734723.0],["1998-07-23",77.0814,77.5047,76.0234,76.1821,2979382.0],["1998-07-24",76.8698,78.0866,76.0762,77.6105,3462455.0],["1998-07-27",77.0285,78.5098,76.4994,77.875,2720724.0],["1998-07-28",77.6104,78.0866,75.8646,76.8698,3165174.0],["1998-07-29",77.4517,77.6634,75.5472,75.7588,2553899.0],["1998-07-30",76.3937,77.8221,76.235,77.293,2632898.0],["1998-07-31",77.293,78.4569,74.542,75.7059,3673413.0],["1998-08-03",75.0711,77.0814,75.0182,75.7588,2760412.0],["1998-08-04",76.764,76.764,72.32,72.32,4790861.0],["1998-08-05",72.7433,74.8595,72.373,73.4311,5021098.0],["1998-08-06",73.431,75.4943,73.3781,75.1769,3417384.0],["1998-08-07",76.1292,76.4466,74.2775,74.595,3232530.0],["1998-08-10",74.542,75.4943,74.0658,74.3304,2206351.0],["1998-08-11",73.0078,74.0659,72.5316,73.9072,3515163.0],["1998-08-12",74.9124,75.8647,74.3304,75.653,2716530.0],["1998-08-13",75.2827,76.0763,74.3833,74.3833,2680285.0],["1998-08-14",74.4362,75.7059,73.3252,74.013,2944702.0],["1998-08-17",73.6955,75.7059,73.2194,75.6001,2977316.0],["1998-08-18",75.653,77.2931,75.653,76.8169,2687046.0],["1998-08-19",77.1872,77.8221,76.6582,77.2401,2236586.0],["1998-08-20",76.4466,77.5046,76.3407,76.5524,2282346.0],["1998-08-21",75.9704,76.0233,73.6955,75.8646,3688749.0],["1998-08-24",75.7588,76.3408,75.3885,75.9704,2326040.0],["1998-08-25",76.3408,77.6105,75.6001,76.4466,2486355.0],["1998-08-26",75.8117,76.9227,75.0181,76.5524,2754966.0],["1998-08-27",75.4414,75.7059,72.2142,73.2723,5240256.0],["1998-08-28",73.4839,74.4362,71.7381,72.6904,5541919.0],["1998-08-31",72.7433,73.1665,67.7174,67.7174,6105682.0],["1998-09-01",68.5638,71.5265,66.0244,69.9922,6868196.0],["1998-09-02",70.6271,71.3148,67.7703,68.0348,4373328.0],["1998-09-03",67.1354,67.6116,65.178,65.8128,6331663.0],["1998-09-04",66.8709,67.2412,61.4747,64.2257,6695737.0],["1998-09-08",69.4103,69.6219,66.3418,69.3045,6046276.0],["1998-09-09",69.4103,70.4684,67.2941,67.8761,4524316.0],["1998-09-10",65.8128,66.3948,63.5909,65.2309,6912266.0],["1998-09-11",64.7019,67.5587,63.6967,67.0825,5468115.0],["1998-09-14",67.6645,68.4581,66.6593,66.9768,4720813.0],["1998-09-15",66.3419,66.3948,64.7548,66.0774,4827105.0],["1998-09-16",68.6696,68.9871,66.3418,67.6115,7353899.0],["1998-09-17",65.707,66.8709,65.4954,66.2361,4007564.0],["1998-09-18",66.1302,66.3419,65.178,65.9186,4996435.0],["1998-09-21",63.6967,67.1884,63.5909,67.0825,4271230.0],["1998-09-22",68.1406,68.2464,67.0825,67.6115,3214314.0],["1998-09-23",68.5638,71.3148,68.0877,71.1561,4606758.0],["1998-09-24",69.8336,71.0504,67.8761,69.1987,4533580.0],["1998-09-25",67.929,71.0504,67.7174,70.3097,4066469.0],["1998-09-28",70.9893,72.1574,70.2991,70.9893,3318791.0],["1998-09-29",71.6265,71.6265,69.0779,70.4053,3267961.0],["1998-09-30",69.6619,69.715,66.6885,67.5912,4213576.0],["1998-10-01",66.3169,66.6354,63.3966,64.193,6218485.0],["1998-10-02",63.6089,64.0868,59.9984,64.0337,8874795.0],["1998-10-05",63.4497,63.5028,59.786,62.0161,6448285.0],["1998-10-06",64.1399,64.5116,61.3789,62.6532,4624348.0],["1998-10-07",63.3966,64.4054,60.5294,63.7152,5212400.0],["1998-10-08",62.0692,62.8125,58.6179,60.7949,9743288.0],["1998-10-09",61.1665,61.5913,58.8303,61.5913,7283225.0],["1998-10-12",63.2904,64.0337,62.4409,62.9187,4620655.0],["1998-10-13",63.1311,64.8833,62.6533,64.6709,3994669.0],["1998-10-14",64.724,66.9009,64.2992,65.9452,4253639.0],["1998-10-15",65.6797,70.4584,65.1488,69.6619,5285265.0],["1998-10-16",70.7238,71.5733,69.9805,71.2017,6596769.0],["1998-10-19",70.4053,71.4672,70.246,70.83,3067395.0],["1998-10-20",71.3079,72.7415,69.5557,69.8743,4621970.0],["1998-10-21",70.5114,71.9981,70.0867,71.2548,3245363.0],["1998-10-22",71.4141,73.6972,70.1929,73.4848,3800363.0],["1998-10-23",72.9007,73.7503,72.5822,73.5379,2690677.0],["1998-10-26",72.9539,74.5468,72.7415,72.9539,2980195.0],["1998-10-27",74.5998,74.5998,72.3167,72.6353,3398980.0],["1998-10-28",72.5822,72.9008,71.6264,72.1574,2742070.0],["1998-10-29",72.1574,73.8565,71.4141,73.7503,2504008.0],["1998-10-30",74.5467,75.5555,73.9627,74.3343,3476039.0],["1998-11-02",74.4406,75.6087,74.122,74.2282,2553711.0],["1998-11-03",74.3343,75.9803,74.2812,75.1839,2623258.0],["1998-11-04",75.6617,76.4582,74.9449,75.3962,3226020.0],["1998-11-05",75.0246,77.1484,74.7591,77.1484,3016252.0],["1998-11-06",76.9361,77.4671,76.5113,76.7768,2604979.0],["1998-11-09",76.8298,76.8298,74.9715,75.3962,2527232.0],["1998-11-10",75.3963,76.883,75.2901,75.6618,2516089.0],["1998-11-11",75.821,76.5113,73.8034,74.0689,2702508.0],["1998-11-12",74.0158,74.8122,73.1662,73.591,2214927.0],["1998-11-13",74.2282,75.5025,74.0689,74.9184,2077461.0],["1998-11-16",75.4494,76.936,75.4494,76.8298,2546199.0],["1998-11-17",76.4582,78.1573,76.0865,76.4582,3231341.0],["1998-11-18",76.352,78.1573,75.8211,77.9449,2731178.0],["1998-11-19",78.1042,78.9006,77.5732,78.6351,2898191.0],["1998-11-20",78.6882,78.7944,77.9449,78.7413,3190965.0],["1998-11-23",78.7413,80.3873,78.7413,80.3873,2932620.0],["1998-11-24",79.644,80.3342,79.4847,80.0687,2373740.0],["1998-11-25",79.697,80.228,78.7944,79.1661,1925221.0],["1998-11-27",78.9537,79.0599,78.3696,78.4227,1074067.0],["1998-11-30",77.7856,78.2635,76.7768,76.7768,2567420.0],["1998-12-01",76.0865,77.7856,75.7149,77.4139,2985266.0],["1998-12-02",76.5644,77.467,76.0865,77.2546,2542694.0],["1998-12-03",76.0334,76.883,74.7591,74.8122,2749144.0],["1998-12-04",75.6618,76.7768,75.6087,76.5644,2720787.0],["1998-12-07",76.7237,77.7856,76.5644,77.1484,2123533.0],["1998-12-08",76.352,77.1484,75.6617,76.8298,3054876.0],["1998-12-09",76.6706,77.3078,75.9273,76.4582,2533930.0],["1998-12-10",76.5644,76.5644,75.0246,75.1308,2459876.0],["1998-12-11",75.0777,75.821,73.6441,75.6618,3314410.0],["1998-12-14",74.9715,75.3963,73.2193,73.7503,3010243.0],["1998-12-15",74.8122,79.4316,74.8122,79.113,5443890.0],["1998-12-16",79.1661,79.1661,77.7856,78.1573,3359293.0],["1998-12-17",77.8918,80.1219,77.8918,80.1219,3228086.0],["1998-12-18",80.0687,82.4049,79.9625,82.2987,5490338.0],["1998-12-21",82.2988,84.5288,82.2988,83.5731,3266083.0],["1998-12-22",83.3607,84.3164,82.989,84.1571,2028509.0],["1998-12-23",84.1571,86.3871,84.1571,86.1217,2493992.0],["1998-12-24",86.1217,86.6526,85.6969,85.75,862484.0],["1998-12-28",86.2279,86.865,85.6438,86.3872,1455919.0],["1998-12-29",86.7921,88.6036,86.4724,88.0175,1686720.0],["1998-12-30",88.2306,88.6036,86.8453,87.2183,1688786.0],["1998-12-31",87.0052,87.538,85.7265,86.9519,2510581.0],["1999-01-04",86.419,88.2305,84.8207,85.7264,3565993.0],["1999-01-05",85.7265,87.7511,85.3535,87.538,2633962.0],["1999-01-06",87.9109,89.4028,87.538,89.2429,3226584.0],["1999-01-07",87.9109,88.6036,86.8986,87.7511,2562850.0],["1999-01-08",87.6978,88.2839,85.5666,87.2716,3205112.0],["1999-01-11",86.0994,87.2716,84.2347,84.9806,3738327.0],["1999-01-12",84.8207,85.4601,82.7961,83.3289,3362736.0],["1999-01-13",80.9846,83.9683,80.1854,82.3166,4407256.0],["1999-01-14",82.6895,83.7551,82.1035,82.7428,3168054.0],["1999-01-15",84.2879,86.0461,83.8617,85.8863,3749846.0],["1999-01-19",86.0994,86.7388,84.874,86.4724,3117599.0],["1999-01-20",86.7921,87.1117,84.7142,85.5666,3768813.0],["1999-01-21",85.5667,86.3126,84.3945,84.6609,3056065.0],["1999-01-22",84.2347,85.0871,83.0092,83.4355,3031652.0],["1999-01-25",83.542,86.4191,83.542,85.6732,2886360.0],["1999-01-26",85.6732,87.0585,85.1937,86.9519,3027708.0],["1999-01-27",87.6978,87.8044,86.5257,86.5257,2789270.0],["1999-01-28",86.7388,88.8167,86.7388,88.1773,2761789.0],["1999-01-29",88.2306,89.5093,87.165,89.4027,3480045.0],["1999-02-01",89.456,89.456,87.0585,87.1117,2885734.0],["1999-02-02",86.9519,87.2183,84.9806,86.9519,2945015.0],["1999-02-03",86.6323,89.2429,86.4191,87.6978,2952402.0],["1999-02-04",87.7511,88.2306,85.0338,85.3535,2955782.0],["1999-02-05",84.9806,85.3535,82.2633,83.542,4238553.0],["1999-02-08",83.7018,84.2879,82.4764,83.1691,2813933.0],["1999-02-09",82.6896,83.4355,81.6773,81.8371,2646232.0],["1999-02-10",81.624,84.0748,81.624,83.4888,2704010.0],["1999-02-11",83.4887,85.3535,82.9559,85.2469,2441534.0],["1999-02-12",85.0872,85.0872,82.1035,83.2224,3027395.0],["1999-02-16",84.0215,85.1937,82.9559,84.3945,2679847.0],["1999-02-17",83.7552,86.4191,83.5421,84.6609,2932871.0],["1999-02-18",85.247,86.4191,83.915,85.7798,2658877.0],["1999-02-19",85.6199,86.4724,85.1404,85.5666,2729551.0],["1999-02-22",85.5666,88.6568,85.4068,88.6568,3681300.0],["1999-02-23",88.2306,89.083,87.0584,87.8043,3021448.0],["1999-02-24",87.8044,89.0298,85.833,86.0994,2878535.0],["1999-02-25",85.7798,86.6322,83.5953,85.5666,3838610.0],["1999-02-26",86.0994,86.4724,84.2347,85.5134,3257633.0],["1999-03-01",85.3535,86.579,83.9683,86.0462,2737188.0],["1999-03-02",86.4724,86.7388,84.0216,84.6609,2611427.0],["1999-03-03",84.3945,85.3535,83.1691,84.1814,3168993.0],["1999-03-04",84.6412,86.0849,84.4808,85.9779,2818002.0],["1999-03-05",87.2612,88.8652,87.1542,88.7048,3527120.0],["1999-03-08",88.9187,90.1485,88.6514,89.6673,4349290.0],["1999-03-09",89.2395,91.6991,89.0791,90.6832,4021398.0],["1999-03-10",90.8436,91.0575,89.7207,90.4693,4831049.0],["1999-03-11",91.1644,92.1803,90.5762,91.5921,3382579.0],["1999-03-12",92.0734,92.9824,91.5922,91.8596,3907156.0],["1999-03-15",92.3942,94.3191,92.3942,94.2121,3850567.0],["1999-03-16",94.2121,94.3725,93.4101,94.1052,2909647.0],["1999-03-17",94.1052,94.1052,92.2338,92.7685,2944326.0],["1999-03-18",92.3942,94.3725,92.2873,94.1052,2784137.0],["1999-03-19",95.335,96.6183,95.1746,95.8162,5828496.0],["1999-03-22",95.1746,95.6558,94.426,94.426,2346071.0],["1999-03-23",94.5864,94.5864,90.7366,91.1644,3321045.0],["1999-03-24",91.1644,91.6991,90.4693,91.3249,2584697.0],["1999-03-25",92.1269,93.5705,92.0199,92.822,2765920.0],["1999-03-26",92.9823,93.1427,91.7525,92.2337,1910573.0],["1999-03-29",92.3942,96.1371,92.3942,95.8162,3191967.0],["1999-03-30",95.6023,97.3668,94.6398,96.939,3184768.0],["1999-03-31",97.5272,97.6876,94.426,94.6399,3397165.0],["1999-04-01",94.9607,96.1905,94.5864,95.4954,2510080.0],["1999-04-05",96.244,98.2223,96.1905,98.0619,2458749.0],["1999-04-06",97.4202,97.741,96.03,96.939,2911337.0],["1999-04-07",97.6342,97.955,95.4954,97.955,2776938.0],["1999-04-08",97.2064,97.955,96.1905,97.4203,3052372.0],["1999-04-09",97.4203,97.9015,95.6558,95.9766,2741256.0],["1999-04-12",94.6399,99.6659,94.6399,99.6659,3627653.0],["1999-04-13",97.5272,100.468,97.5272,100.0403,4061587.0],["1999-04-14",99.9867,100.1471,97.5272,97.5806,3098069.0],["1999-04-15",97.0995,97.3668,94.2656,96.244,4119678.0],["1999-04-16",95.6023,95.9766,94.0517,95.1745,3195284.0],["1999-04-19",95.1746,95.9231,85.9779,89.6138,6314198.0],["1999-04-20",89.3999,93.7309,88.8652,93.517,4738528.0],["1999-04-21",93.4101,97.1529,92.8219,97.1529,3742334.0],["1999-04-22",98.2758,98.2758,95.4419,96.8856,3108460.0],["1999-04-23",96.1371,97.8481,96.0301,96.5648,2289670.0],["1999-04-26",96.7786,97.0995,95.1746,97.0995,2365790.0],["1999-04-27",97.5807,98.3293,95.2281,96.244,2899005.0],["1999-04-28",95.0677,96.5648,94.6399,95.3885,2543633.0],["1999-04-29",94.9607,95.335,90.7902,92.0734,3422705.0],["1999-04-30",93.6774,94.3191,88.7048,90.1485,6059672.0],["1999-05-03",90.202,90.7901,88.3306,90.3624,3457510.0],["1999-05-04",89.8277,90.3089,88.4375,89.7742,4196487.0],["1999-05-05",89.7743,93.7844,89.7743,93.2497,3895513.0],["1999-05-06",94.0517,94.8538,90.7901,92.6081,4315862.0],["1999-05-07",92.715,94.533,92.715,94.0517,3630157.0],["1999-05-10",93.8378,94.8537,92.4476,93.0358,2414992.0],["1999-05-11",93.9983,95.6023,93.0358,94.9072,3010806.0],["1999-05-12",94.6933,94.6933,92.608,94.2656,3196787.0],["1999-05-13",94.9072,95.228,93.2497,93.517,1951825.0],["1999-05-14",91.9664,92.2872,89.7207,90.6297,4077612.0],["1999-05-17",90.202,91.2714,89.4534,90.8971,2488233.0],["1999-05-18",90.8436,91.004,87.7424,89.1861,3377697.0],["1999-05-19",90.1485,92.6081,90.0416,92.3942,2787392.0],["1999-05-20",92.608,93.517,90.8436,91.0574,2597906.0],["1999-05-21",91.2179,91.7525,88.9722,89.0791,3720549.0],["1999-05-24",89.9346,90.202,87.7424,88.5444,3152780.0],["1999-05-25",89.0257,89.8277,87.3147,87.582,3307461.0],["1999-05-26",88.5444,88.5979,86.8334,88.2236,4021211.0],["1999-05-27",88.1167,88.1167,85.7641,86.1384,3186020.0],["1999-05-28",85.9779,89.1326,85.871,86.9939,3201043.0],["1999-06-01",87.3681,88.5979,86.1918,87.7424,2898379.0],["1999-06-02",87.8493,88.0632,85.7641,87.3147,3192718.0],["1999-06-03",88.1702,88.5445,87.3147,88.0098,2539251.0],["1999-06-04",88.3306,89.8277,87.9028,89.7207,2435587.0],["1999-06-07",88.9722,90.0416,88.491,89.3465,1874641.0],["1999-06-08",88.8118,88.9187,87.0473,87.582,2257619.0],["1999-06-09",87.5285,88.0632,87.2612,87.8493,1986192.0],["1999-06-10",87.2612,87.3147,85.3898,86.4057,3195848.0],["1999-06-11",86.4057,87.7958,85.7106,86.6997,3313220.0],["1999-06-14",86.4592,88.9722,86.4057,88.7584,2941009.0],["1999-06-15",88.2771,90.3089,88.1167,89.1326,2736875.0],["1999-06-16",89.8812,92.1804,89.8812,91.3783,3537010.0],["1999-06-17",90.8971,92.9824,90.8436,92.7685,2281031.0],["1999-06-18",92.4477,92.7685,91.7526,92.0199,3402235.0],["1999-06-21",92.1268,92.1268,89.8277,90.3089,2509391.0],["1999-06-22",90.2554,91.4317,89.8277,90.5762,1811041.0],["1999-06-23",90.1485,90.8971,88.8118,90.5228,2309076.0],["1999-06-24",89.3465,91.7526,88.2771,91.3249,3850629.0],["1999-06-25",91.8061,91.913,88.8118,89.3465,2407355.0],["1999-06-28",89.9881,91.2179,89.9881,90.8436,2415869.0],["1999-06-29",91.3783,93.8379,90.7901,93.8379,2952339.0],["1999-06-30",93.2497,96.6717,91.7526,96.6717,4562376.0],["1999-07-01",95.8697,96.0836,94.8003,95.3885,2855812.0],["1999-07-02",95.6023,96.6182,95.1211,96.4043,2013297.0],["1999-07-06",96.0075,98.6893,96.0075,97.7775,2888113.0],["1999-07-07",98.2066,101.9074,97.9384,101.2101,4975401.0],["1999-07-08",100.191,101.3174,99.011,100.4055,4828795.0],["1999-07-09",100.4056,101.1565,99.4938,100.5128,3615947.0],["1999-07-12",100.6201,100.6737,98.421,99.011,3379136.0],["1999-07-13",98.0456,99.3865,97.9919,99.1719,1975675.0],["1999-07-14",99.3865,99.8692,98.3674,99.3865,2176805.0],["1999-07-15",99.9765,100.8883,99.762,100.8883,2786390.0],["1999-07-16",100.781,102.1219,100.5665,102.0146,2895124.0],["1999-07-19",102.1219,102.9801,101.2637,102.9801,3214252.0],["1999-07-20",102.4974,102.6047,100.6738,100.8883,2566419.0],["1999-07-21",100.4592,101.1565,99.6547,100.352,2064628.0],["1999-07-22",100.0837,101.1028,98.2065,98.6892,2798096.0],["1999-07-23",98.6892,99.601,97.7774,98.8501,1963969.0],["1999-07-26",98.3138,99.3865,97.6701,97.831,2100434.0],["1999-07-27",98.6892,100.2983,97.6702,99.7619,2250295.0],["1999-07-28",99.5474,99.5474,97.6165,97.831,1987569.0],["1999-07-29",96.9729,96.9729,94.452,96.1147,2832087.0],["1999-07-30",95.9539,96.3829,93.2721,93.5403,2654745.0],["1999-08-02",92.7357,94.3448,92.3602,92.5748,2593712.0],["1999-08-03",92.8966,93.4866,91.5021,92.5748,2605856.0],["1999-08-04",92.3603,94.3448,91.5021,91.6094,2260562.0],["1999-08-05",91.8239,94.1302,90.1076,94.023,3115534.0],["1999-08-06",92.7893,93.4866,91.073,91.8239,2856563.0],["1999-08-09",91.3412,91.7166,90.0003,90.1612,2406291.0],["1999-08-10",89.7857,90.9657,88.0158,90.0003,3195910.0],["1999-08-11",90.3758,91.824,90.1613,91.0194,2674902.0],["1999-08-12",91.3412,91.5021,90.1612,90.1612,2109824.0],["1999-08-13",91.0729,93.0575,90.9657,92.4675,2261501.0],["1999-08-16",93.0039,94.2375,92.843,94.2375,1821996.0],["1999-08-17",95.1493,95.8466,94.3448,95.632,2330797.0],["1999-08-18",96.0075,96.5975,95.2029,95.8466,2667453.0],["1999-08-19",95.042,95.3638,94.1302,95.2565,2512020.0],["1999-08-20",95.4711,96.9193,95.042,96.812,2191202.0],["1999-08-23",96.9729,100.0301,96.9729,100.0301,2882604.0],["1999-08-24",99.2256,101.1565,99.1719,100.0837,2998286.0],["1999-08-25",100.4592,102.7119,100.2983,102.3901,2963795.0],["1999-08-26",101.8001,102.551,101.6392,102.0683,3121794.0],["1999-08-27",102.0146,102.0682,99.8692,100.0301,2530862.0],["1999-08-30",99.601,99.9765,97.8311,98.0456,2228762.0],["1999-08-31",98.2602,98.9038,96.1147,96.3829,2814059.0],["1999-09-01",96.7583,97.6165,96.0611,97.5629,2318215.0],["1999-09-02",96.6511,97.3483,95.5784,96.9192,2396776.0],["1999-09-03",99.1183,100.2983,97.2947,99.896,2673775.0],["1999-09-07",100.8883,102.8192,100.8883,102.8192,3582832.0],["1999-09-08",102.1218,103.8382,101.9073,103.7309,4070413.0],["1999-09-09",103.7309,103.7846,101.2637,102.7655,2563977.0],["1999-09-10",102.9801,103.731,101.8537,102.2828,2518405.0],["1999-09-13",101.6928,101.961,100.9419,101.7464,1743747.0],["1999-09-14",101.2101,101.2101,99.3865,100.191,2076835.0],["1999-09-15",101.2101,101.8538,99.4938,99.5474,2313896.0],["1999-09-16",99.9765,101.1029,98.7966,100.6202,2349577.0],["1999-09-17",101.6928,102.9801,101.371,102.9801,3728938.0],["1999-09-20",103.9455,105.1255,103.2482,104.6964,3265019.0],["1999-09-21",103.8919,103.9455,101.3174,102.3364,3106832.0],["1999-09-22",102.3364,102.8728,100.7274,102.1219,2863762.0],["1999-09-23",102.5509,102.9264,100.0301,100.191,3068585.0],["1999-09-24",99.3328,101.9073,99.2256,101.2637,3483363.0],["1999-09-27",102.1219,103.8919,101.8537,102.9801,3069461.0],["1999-09-28",102.851,103.0661,99.1931,101.8827,3339762.0],["1999-09-29",101.291,102.3668,100.1613,100.2151,3157600.0],["1999-09-30",100.8068,103.2275,99.3007,102.0441,4260275.0],["1999-10-01",101.4524,101.6675,100.1614,101.022,3364363.0],["1999-10-04",101.7213,103.3351,101.7213,103.3351,3042481.0],["1999-10-05",103.0123,105.6481,102.6895,104.0881,4333578.0],["1999-10-06",104.2495,106.724,104.2495,106.455,4001868.0],["1999-10-07",106.1861,106.8854,104.6261,104.8951,3215942.0],["1999-10-08",105.7558,107.7461,104.6799,107.3695,4610389.0],["1999-10-11",106.455,107.1006,105.9709,105.9709,2045974.0],["1999-10-12",105.5405,105.7019,104.0344,104.4647,3492565.0],["1999-10-13",103.9806,104.5723,102.5282,102.9048,3058757.0],["1999-10-14",102.7433,103.4964,100.8068,103.3889,4267787.0],["1999-10-15",101.5599,101.5599,99.4082,99.6234,5386549.0],["1999-10-18",99.4082,101.2372,98.6551,101.2372,4006500.0],["1999-10-19",102.851,103.6041,101.5062,101.6138,3550219.0],["1999-10-20",102.2055,104.9489,102.0441,104.6799,2962292.0],["1999-10-21",103.873,106.4012,102.4206,106.0785,3218821.0],["1999-10-22",106.2937,108.6067,106.2399,108.1226,3571502.0],["1999-10-25",107.2619,108.3916,106.4012,107.7998,2857815.0],["1999-10-26",108.3916,109.5212,107.5309,108.1226,3897641.0],["1999-10-27",108.1226,110.5433,107.8536,110.5433,2701506.0],["1999-10-28",111.7805,115.1694,111.4577,114.4701,5642953.0],["1999-10-29",115.7612,117.3212,114.9543,116.6218,4241307.0],["1999-11-01",115.0081,115.6536,111.2426,111.3502,4253890.0],["1999-11-02",111.6191,114.5776,110.328,111.0273,3969129.0],["1999-11-03",114.3625,114.4163,111.888,113.0715,2872651.0],["1999-11-04",114.0398,114.9543,112.3184,113.5019,2725294.0],["1999-11-05",114.6315,116.0301,114.6315,115.1156,2935187.0],["1999-11-08",115.1695,115.9225,114.3088,115.3308,2200905.0],["1999-11-09",115.8149,115.8149,114.0397,114.7928,2090982.0],["1999-11-10",114.1474,115.5998,113.4481,115.3308,2312143.0],["1999-11-11",115.3308,115.815,114.6853,115.3308,1365339.0],["1999-11-12",116.568,116.8908,114.6853,116.5142,2312706.0],["1999-11-15",116.4067,117.3749,115.4922,116.6218,2748017.0],["1999-11-16",116.9445,120.2259,116.1914,120.1721,3435538.0],["1999-11-17",119.3652,121.6245,118.8273,121.5169,3594914.0],["1999-11-18",120.4949,121.3018,118.5046,119.957,3386523.0],["1999-11-19",120.0645,120.71,118.2355,118.5045,3000790.0],["1999-11-22",118.6121,120.8176,116.837,120.6562,3154407.0],["1999-11-23",120.1721,120.1721,117.9666,118.4507,2575934.0],["1999-11-24",118.4507,119.0962,117.4825,117.8052,2023688.0],["1999-11-26",117.5901,118.4507,116.7294,116.7294,1114068.0],["1999-11-29",116.1915,116.1915,114.0936,114.5777,2774997.0],["1999-11-30",113.3942,114.47,111.7804,111.9956,3211936.0],["1999-12-01",112.1033,116.1377,111.9419,115.7612,3434536.0],["1999-12-02",117.1597,117.1597,114.7391,115.9225,2323285.0],["1999-12-03",116.7831,119.5265,116.6755,117.2673,3517229.0],["1999-12-06",117.3212,119.2577,117.0522,118.1146,2098682.0],["1999-12-07",119.2038,120.4948,117.4825,120.4948,3543583.0],["1999-12-08",119.2038,123.0769,119.2038,121.5841,4080179.0],["1999-12-09",124.1527,124.7445,121.4631,123.561,4033417.0],["1999-12-10",123.561,127.2727,123.5072,126.8962,3585775.0],["1999-12-13",126.6272,128.4561,125.39,128.0796,3821959.0],["1999-12-14",128.2409,129.5319,127.2726,128.994,4841190.0],["1999-12-15",128.994,129.4243,123.9913,124.2065,4101086.0],["1999-12-16",125.7666,127.0576,123.7224,127.0576,3702521.0],["1999-12-17",127.1651,133.1898,127.0575,130.7154,13261394.0],["1999-12-20",131.8988,132.7595,130.6616,131.9123,4828733.0],["1999-12-21",132.2754,136.2023,131.8989,135.8257,4012948.0],["1999-12-22",136.6648,137.312,133.8603,136.2334,3871975.0],["1999-12-23",137.0964,137.42,134.6155,135.9099,2515588.0],["1999-12-27",136.1256,137.6357,134.5615,137.6357,2566481.0],["1999-12-28",136.7188,136.7728,134.6694,135.6941,2427950.0],["1999-12-29",136.3412,136.3412,134.8311,135.1008,1861433.0],["1999-12-30",135.6941,135.6941,133.2672,133.7525,1746877.0],["1999-12-31",133.5368,134.2919,132.7278,133.5368,1227747.0],["2000-01-03",132.0267,132.6199,128.7368,129.4379,4605131.0],["2000-01-04",127.0649,127.7121,124.2604,124.2604,4615898.0],["2000-01-05",124.0447,126.8492,123.02,124.0447,5694973.0],["2000-01-06",123.5054,126.7953,123.0739,125.7031,4146783.0],["2000-01-07",127.7121,131.0559,126.8492,130.5705,4202747.0],["2000-01-10",131.757,132.9435,130.4087,130.5165,3177193.0],["2000-01-11",130.3008,131.757,129.9772,130.7323,3155597.0],["2000-01-12",130.3548,132.2424,129.9233,131.1638,3827343.0],["2000-01-13",132.1346,133.6986,132.0267,132.6739,3120229.0],["2000-01-14",132.3503,133.429,129.0604,130.3009,3856138.0],["2000-01-18",129.1143,129.1143,126.6335,127.7121,3817828.0],["2000-01-19",126.4177,130.2469,126.202,128.3323,3098569.0],["2000-01-20",128.629,129.2222,123.0739,125.9324,6418237.0],["2000-01-21",127.6582,127.9278,124.2065,124.3683,5009017.0],["2000-01-24",125.393,125.9323,117.7345,119.1907,5658102.0],["2000-01-25",119.1368,121.1323,118.2199,119.5143,5297409.0],["2000-01-26",121.2402,122.6964,119.838,122.0492,3308713.0],["2000-01-27",122.1571,122.3189,118.2739,122.3189,4015389.0],["2000-01-28",121.0784,121.2402,115.3076,115.6312,6227875.0],["2000-01-31",115.6312,117.3031,114.8222,115.6312,4545224.0],["2000-02-01",115.847,118.22,115.6312,117.3571,5704613.0],["2000-02-02",118.3278,118.7593,115.6851,115.6851,4553049.0],["2000-02-03",117.3031,120.6469,116.7099,120.1615,4221651.0],["2000-02-04",121.6717,123.5054,121.2402,122.1571,3790785.0],["2000-02-07",122.2648,122.3188,117.2491,117.7885,3815386.0],["2000-02-08",117.8424,119.4604,117.7885,118.2739,3900959.0],["2000-02-09",118.2199,118.8132,115.6851,115.6851,3343580.0],["2000-02-10",116.1165,118.166,114.8761,116.8716,3999551.0],["2000-02-11",116.5481,118.4897,115.2537,115.4155,4288507.0],["2000-02-14",115.4155,117.3031,115.2537,115.9548,3034343.0],["2000-02-15",115.6312,119.9458,115.5773,118.6515,3927751.0],["2000-02-16",117.8964,118.166,115.9548,117.0604,3032027.0],["2000-02-17",116.3862,117.0334,112.1795,113.0424,6034320.0],["2000-02-18",113.0424,113.8514,107.811,107.9728,7371489.0],["2000-02-22",108.9435,112.1795,107.9188,111.8559,5682077.0],["2000-02-23",112.1795,114.7144,110.7773,112.611,4581406.0],["2000-02-24",112.4492,114.7143,108.7818,113.0424,5762955.0],["2000-02-25",111.7481,112.9885,108.4582,108.8357,5564893.0],["2000-02-28",108.7279,114.1211,108.7279,111.6942,5642828.0],["2000-02-29",112.7189,115.6313,112.2875,114.229,4710547.0],["2000-03-01",115.1997,115.5233,112.8267,113.366,5568962.0],["2000-03-02",113.366,117.4649,112.9345,116.7098,4149225.0],["2000-03-03",118.4357,121.2402,118.2739,120.2694,4958625.0],["2000-03-06",120.7325,120.7325,116.5133,118.9474,3859957.0],["2000-03-07",118.8933,118.8933,112.186,112.4564,6182553.0],["2000-03-08",112.7269,114.6201,111.6991,112.7809,4990175.0],["2000-03-09",112.7809,114.2414,110.0764,111.645,3944778.0],["2000-03-10",113.2678,116.0265,112.5105,113.971,4319243.0],["2000-03-13",111.6451,112.9432,110.455,112.0237,4019020.0],["2000-03-14",112.1859,112.2941,109.7518,109.9141,3979270.0],["2000-03-15",109.8059,116.5674,109.265,115.5937,5406643.0],["2000-03-16",115.7019,120.6783,115.5396,120.2997,6260864.0],["2000-03-17",119.5424,122.4093,118.7311,121.057,6648600.0],["2000-03-20",121.057,122.6797,119.1097,121.9765,3254377.0],["2000-03-21",120.0833,131.0639,119.4883,130.2525,7750586.0],["2000-03-22",130.2526,131.4967,128.6298,130.5771,4530388.0],["2000-03-23",131.118,138.4744,130.6311,138.4744,6535547.0],["2000-03-24",136.419,138.2581,134.9585,137.6631,4815274.0],["2000-03-27",136.5272,137.3926,135.229,136.6895,3423644.0],["2000-03-28",135.6616,137.2844,135.0125,135.0125,4551358.0],["2000-03-29",136.2026,142.6936,136.2026,141.0709,8165177.0],["2000-03-30",140.2054,140.6381,136.3649,137.3926,5209646.0],["2000-03-31",137.8253,138.3662,133.9307,134.688,4889203.0],["2000-04-03",134.3635,139.34,134.1472,139.34,4002619.0],["2000-04-04",137.2303,137.5008,127.3315,133.2816,6892109.0],["2000-04-05",131.6589,134.1472,130.4148,132.6867,4469292.0],["2000-04-06",133.444,136.4732,133.3359,135.77,2877721.0],["2000-04-07",136.4189,138.3121,135.1748,137.4467,2780756.0],["2000-04-10",137.9336,139.34,136.6354,137.9877,2970180.0],["2000-04-11",137.014,141.8282,136.419,139.8809,4382405.0],["2000-04-12",140.7463,141.2872,135.0126,135.6617,4057017.0],["2000-04-13",136.2026,136.2566,129.8198,130.2525,5320257.0],["2000-04-14",128.0889,129.928,123.8157,126.1416,6603216.0],["2000-04-17",124.9515,132.6325,124.5188,131.5507,6667067.0],["2000-04-18",132.2539,136.6894,131.4966,135.4453,5307925.0],["2000-04-19",135.0667,135.7158,133.3898,134.5799,2952652.0],["2000-04-20",135.0667,137.1763,134.5799,137.1763,3559108.0],["2000-04-24",135.8781,141.8822,135.2831,140.2595,5010957.0],["2000-04-25",140.4217,143.9377,139.2317,143.6672,4768889.0],["2000-04-26",143.7754,145.3441,139.6104,141.2872,4451451.0],["2000-04-27",138.9072,140.1514,136.9059,139.7727,4220650.0],["2000-04-28",139.6645,140.2054,135.4995,136.0945,2949209.0],["2000-05-01",137.6091,140.2055,136.5272,137.9336,2605480.0],["2000-05-02",137.609,140.0431,136.9058,139.394,2655246.0],["2000-05-03",138.0418,138.4745,133.7685,135.0667,3462706.0],["2000-05-04",136.2567,136.3107,132.1998,133.2816,3215691.0],["2000-05-05",133.2817,138.4745,132.8489,136.7435,4316363.0],["2000-05-08",135.3372,137.2845,134.039,136.1485,2436443.0],["2000-05-09",135.9862,136.7976,132.0916,135.3371,2804293.0],["2000-05-10",133.7144,135.1749,129.9821,131.4426,3142326.0],["2000-05-11",133.7144,135.9863,131.7671,132.254,2803855.0],["2000-05-12",131.9294,136.6354,131.6049,135.6617,2235564.0],["2000-05-15",135.8239,141.3413,135.6617,140.2054,2828686.0],["2000-05-16",142.3149,143.2885,140.2053,140.8544,3533046.0],["2000-05-17",139.5563,141.1791,137.9336,139.2318,2356817.0],["2000-05-18",138.9073,141.1791,137.2845,137.9336,2684834.0],["2000-05-19",135.3371,136.7976,132.4162,134.688,2690280.0],["2000-05-22",134.688,134.688,126.5743,129.8198,3496050.0],["2000-05-23",127.7102,129.8198,127.0611,129.8198,2523142.0],["2000-05-24",127.2234,133.0653,127.2234,131.7671,3117954.0],["2000-05-25",131.7671,134.5257,129.1707,131.7671,2386781.0],["2000-05-26",130.9557,132.2539,128.0347,128.6838,1850061.0],["2000-05-30",129.333,133.7145,128.1971,133.0654,2701235.0],["2000-05-31",134.3635,138.4204,133.7144,136.6353,3018214.0],["2000-06-01",135.1748,138.5826,131.7671,135.9862,2674547.0],["2000-06-02",138.4203,140.2054,134.3635,136.9599,2507012.0],["2000-06-05",135.0126,135.6617,132.5785,133.8767,2001549.0],["2000-06-06",133.7144,134.5258,131.2803,132.903,1661952.0],["2000-06-07",132.7408,136.1486,132.4162,133.3899,2081738.0],["2000-06-08",133.7144,134.039,131.118,132.0917,1813649.0],["2000-06-09",132.5785,133.0653,127.8725,129.4953,2287521.0],["2000-06-12",129.8198,130.1444,125.763,129.4953,2555318.0],["2000-06-13",129.8198,133.8766,129.1707,132.903,2797407.0],["2000-06-14",133.0653,134.5258,130.6312,132.4162,2149240.0],["2000-06-15",131.118,135.0126,129.8198,134.688,2500669.0],["2000-06-16",135.0126,135.4995,132.5379,132.7408,3963557.0],["2000-06-19",131.9293,134.3635,129.8198,130.4689,2046433.0],["2000-06-20",134.8503,134.8503,130.1443,132.4162,2329003.0],["2000-06-21",129.9821,130.7935,127.7102,128.3593,2888968.0],["2000-06-22",127.7102,129.8198,124.4647,126.5743,3274785.0],["2000-06-23",126.4121,129.4953,126.0875,129.4953,2127456.0],["2000-06-26",128.197,129.982,127.3856,129.6575,1899514.0],["2000-06-27",129.8198,130.6312,127.3857,127.8725,2047622.0],["2000-06-28",129.1707,131.9294,128.6839,131.2397,2764105.0],["2000-06-29",131.118,131.118,128.0348,129.1707,2690280.0],["2000-06-30",127.8725,137.893,127.3857,137.609,3980501.0],["2000-07-03",136.3107,136.3107,133.3898,135.0125,1378130.0],["2000-07-05",136.0201,136.0201,128.8611,130.0,2829041.0],["2000-07-06",130.3254,132.7659,129.6746,130.6508,2006599.0],["2000-07-07",132.1152,134.0676,130.9762,133.5795,2073642.0],["2000-07-10",133.5795,136.9963,133.0914,136.5082,2555422.0],["2000-07-11",136.1828,138.9487,135.532,136.0201,2694370.0],["2000-07-12",140.2504,140.2504,136.0201,139.9249,2250024.0],["2000-07-13",138.6233,140.5758,135.2065,136.6709,3359564.0],["2000-07-14",136.1828,136.6709,134.0677,134.0677,2321136.0],["2000-07-17",134.2303,141.7147,134.2303,139.7622,3833039.0],["2000-07-18",139.5996,139.925,136.0201,136.0201,2501337.0],["2000-07-19",137.8098,138.786,136.8336,137.3217,1988821.0],["2000-07-20",138.4606,142.5282,137.4844,141.3893,2341293.0],["2000-07-21",142.2028,142.5282,139.5995,140.9012,2716718.0],["2000-07-24",141.0639,142.2028,139.5996,140.5758,1969770.0],["2000-07-25",140.5758,141.0639,139.2742,139.4369,1766909.0],["2000-07-26",140.413,140.413,135.6946,135.6946,3498283.0],["2000-07-27",136.9963,138.1352,136.0201,136.6709,2876741.0],["2000-07-28",136.6709,136.9963,131.1389,132.6033,2797470.0],["2000-07-31",134.393,137.6471,133.9049,134.5557,3587778.0],["2000-08-01",135.2066,137.6471,134.8812,137.3217,2713212.0],["2000-08-02",136.5082,137.4844,134.0676,135.3692,3222932.0],["2000-08-03",140.2503,140.2503,135.0438,137.6471,2699128.0],["2000-08-04",135.0438,139.2741,133.2541,138.9487,1896425.0],["2000-08-07",135.6946,139.5995,135.6946,136.9962,1612895.0],["2000-08-08",138.1352,140.0876,135.3692,139.9249,1837937.0],["2000-08-09",140.2503,146.2703,139.5995,145.6195,4473235.0],["2000-08-10",145.4568,148.8736,144.4806,148.3855,3806351.0],["2000-08-11",146.1077,149.3617,145.1314,147.2466,2527127.0],["2000-08-14",146.7585,148.8736,145.2941,148.3855,1626521.0],["2000-08-15",147.7347,149.3617,146.2704,149.0363,2251923.0],["2000-08-16",149.0363,149.0363,146.2704,147.8974,1554887.0],["2000-08-17",146.5957,149.0363,145.7822,147.572,2155479.0],["2000-08-18",146.2704,147.0839,145.1315,146.2704,1736027.0],["2000-08-21",147.572,148.5482,146.1077,147.2466,1630527.0],["2000-08-22",147.4093,148.2228,145.945,146.4331,1687555.0],["2000-08-23",146.4331,151.1514,146.1076,150.826,2360552.0],["2000-08-24",151.1515,155.0564,150.338,153.4294,2500043.0],["2000-08-25",153.7547,155.0564,153.2666,154.2428,1689829.0],["2000-08-28",154.8937,157.4969,154.731,156.1953,2619961.0],["2000-08-29",155.0564,156.0326,154.0802,155.8699,1717435.0],["2000-08-30",153.9174,154.4055,148.7109,149.6871,2187279.0],["2000-08-31",149.0363,154.4055,148.8736,152.6157,2483204.0],["2000-09-01",154.2428,155.3818,150.5006,152.2904,1615253.0],["2000-09-05",152.1277,153.4293,150.5006,150.5006,1942268.0],["2000-09-06",153.4294,154.2429,152.2904,153.5921,3048449.0],["2000-09-07",153.2667,154.0802,151.4769,153.5921,1675870.0],["2000-09-08",153.104,156.1953,151.6396,155.8699,2270118.0],["2000-09-11",154.8936,156.3579,152.7785,155.3817,2457518.0],["2000-09-12",154.8937,155.5445,153.4293,153.7547,2124180.0],["2000-09-13",153.1039,155.2191,152.4531,153.7547,1586833.0],["2000-09-14",154.0802,154.5683,151.8023,153.5921,1653605.0],["2000-09-15",152.2904,152.6158,146.7585,147.7347,4224197.0],["2000-09-18",147.572,151.965,147.4093,149.6871,2675319.0],["2000-09-19",149.8498,150.8261,147.4093,148.3855,2480658.0],["2000-09-20",147.4093,148.5482,143.179,147.4093,2965485.0],["2000-09-21",144.806,150.6634,144.6434,146.4331,2237212.0],["2000-09-22",150.6633,150.9888,143.5044,149.199,2973414.0],["2000-09-25",148.3856,151.8023,148.0601,151.1515,2295951.0],["2000-09-26",148.5482,153.1039,148.5482,150.9888,2930617.0],["2000-09-27",151.4769,154.8936,150.5006,154.7309,3063619.0],["2000-09-28",154.0802,155.5445,152.6159,153.5921,2329650.0],["2000-09-29",152.3187,153.6233,150.5248,150.8509,2234667.0],["2000-10-02",151.3402,153.6234,150.6879,152.6449,2482056.0],["2000-10-03",152.971,156.2327,152.6449,154.1126,2551833.0],["2000-10-04",153.6234,155.9065,152.971,153.6234,2382754.0],["2000-10-05",154.2757,156.3957,153.2972,155.9065,2457747.0],["2000-10-06",155.2541,156.3957,150.8509,155.091,2922417.0],["2000-10-09",154.2757,156.0696,152.4818,152.6449,2021435.0],["2000-10-10",153.2972,154.4388,150.1987,151.5033,2296911.0],["2000-10-11",148.0786,150.5249,144.3277,147.7525,3862586.0],["2000-10-12",147.5894,149.0571,140.903,142.2077,3632598.0],["2000-10-13",142.5338,150.3618,142.2077,148.731,3245301.0],["2000-10-16",148.7309,151.014,147.7524,150.6879,2711397.0],["2000-10-17",150.5248,150.5248,143.3492,145.1431,3517208.0],["2000-10-18",140.2506,145.6323,137.9675,144.8169,3842533.0],["2000-10-19",144.8169,145.9585,142.8599,145.1431,2752044.0],["2000-10-20",142.8599,144.1646,134.7058,136.0105,3755938.0],["2000-10-23",134.7059,135.6844,127.8564,129.8134,14877461.0],["2000-10-24",131.7703,139.2721,130.6287,139.2721,9597475.0],["2000-10-25",139.2721,140.5767,136.0104,138.1305,6103867.0],["2000-10-26",138.2936,139.2721,134.0535,136.0105,3895805.0],["2000-10-27",137.4782,138.7829,135.1951,136.3367,3226751.0],["2000-10-30",136.8259,140.903,136.3367,140.903,3804911.0],["2000-10-31",141.2291,143.3491,140.4137,143.023,3583166.0],["2000-11-01",142.86,143.3492,140.5768,142.0446,3317769.0],["2000-11-02",141.5552,143.5122,139.5982,140.0875,2991839.0],["2000-11-03",140.4137,140.5768,138.1306,139.1091,2516986.0],["2000-11-06",139.7614,142.3707,139.1091,142.2077,2492406.0],["2000-11-07",142.2076,143.6753,141.5552,143.3492,2019891.0],["2000-11-08",143.1861,144.1646,141.2291,142.3707,1978659.0],["2000-11-09",141.066,143.1861,138.6198,142.3707,2565521.0],["2000-11-10",140.2506,143.3491,138.9459,140.5768,2556674.0],["2000-11-13",135.6843,138.9459,131.7703,134.2166,3851589.0],["2000-11-14",134.2166,138.6198,133.7274,137.6413,3068898.0],["2000-11-15",136.6628,138.4567,134.5428,136.989,2532386.0],["2000-11-16",136.3366,139.7614,135.8474,137.3151,2151974.0],["2000-11-17",137.4782,139.4352,133.5642,135.3582,2501379.0],["2000-11-20",133.7273,135.5212,130.1395,130.6288,3087135.0],["2000-11-21",130.6288,134.5427,130.6288,132.4227,2544426.0],["2000-11-22",130.4657,130.6288,126.2255,126.7148,4637202.0],["2000-11-24",129.1611,129.9765,128.0195,128.8349,1315197.0],["2000-11-27",130.7918,132.5857,128.1825,128.1825,3356538.0],["2000-11-28",128.1826,131.6888,127.2041,129.9765,3090765.0],["2000-11-29",128.5087,132.9119,127.8564,129.6503,2658355.0],["2000-11-30",128.5087,130.6288,125.084,129.3241,4204353.0],["2000-12-01",132.7488,134.2166,131.2811,133.075,3798255.0],["2000-12-04",133.075,135.3581,132.5857,134.7058,2502589.0],["2000-12-05",135.032,142.2076,134.7059,141.2292,4171364.0],["2000-12-06",139.7614,141.2291,137.9675,140.7399,3313283.0],["2000-12-07",138.6198,141.2291,138.6198,139.5983,2161572.0],["2000-12-08",142.2076,144.98,141.7184,144.0015,3517730.0],["2000-12-11",144.0015,146.6109,141.8815,144.3277,3431448.0],["2000-12-12",140.5768,143.6754,136.4998,137.8044,5283303.0],["2000-12-13",137.8044,139.9244,137.6413,138.2936,3664816.0],["2000-12-14",137.6413,137.8044,134.2166,134.2166,3286470.0],["2000-12-15",131.4442,133.7273,128.5087,129.9765,7490886.0],["2000-12-18",131.9334,134.2166,131.7703,133.075,2909021.0],["2000-12-19",133.075,134.2166,130.7919,130.7919,3208764.0],["2000-12-20",126.7148,128.998,123.7793,123.7793,4228412.0],["2000-12-21",124.1055,126.5517,123.127,124.9209,4105573.0],["2000-12-22",125.5732,128.8349,124.9209,127.5302,2441326.0],["2000-12-26",126.8779,128.9979,125.4101,128.6718,1901705.0],["2000-12-27",128.7634,130.2359,126.1456,126.1456,2552292.0],["2000-12-28",128.109,128.7634,124.6731,126.8001,2621213.0],["2000-12-29",126.9636,127.7817,124.6731,125.4911,2291798.0],["2001-01-02",122.3826,122.7098,111.5841,114.5292,7686631.0],["2001-01-03",115.838,125.4912,114.6927,125.1639,8180764.0],["2001-01-04",123.855,127.6181,123.3642,125.8184,5618519.0],["2001-01-05",125.0003,125.1639,120.7464,123.855,4755492.0],["2001-01-08",123.6914,123.6914,116.8196,119.2738,4843235.0],["2001-01-09",120.2555,121.0736,114.5291,116.8196,4187013.0],["2001-01-10",115.5108,118.1286,113.0566,116.9833,5175926.0],["2001-01-11",119.4375,123.037,118.4558,121.8917,4924238.0],["2001-01-12",122.5461,122.8734,117.8014,119.6011,3506128.0],["2001-01-16",119.6011,124.5095,119.4375,124.0186,4122850.0],["2001-01-17",125.6548,126.9637,121.5645,122.2189,5093859.0],["2001-01-18",124.0186,125.8184,122.0553,124.6731,4025154.0],["2001-01-19",125.1639,125.982,122.0552,123.0369,4039719.0],["2001-01-22",122.7097,124.0186,118.9466,119.7647,4317615.0],["2001-01-23",121.7281,123.3642,120.7464,122.2189,4407277.0],["2001-01-24",121.7281,123.5278,119.9283,121.2372,3994857.0],["2001-01-25",121.4008,123.5278,119.9283,120.2555,4342696.0],["2001-01-26",121.5644,122.5461,116.656,116.8196,5604351.0],["2001-01-29",117.461,121.0736,115.1835,116.1783,4804904.0],["2001-01-30",117.1731,121.126,116.283,121.0736,4140503.0],["2001-01-31",122.3825,122.906,119.2673,120.3668,4454122.0],["2001-02-01",121.7281,122.3301,120.1574,121.0212,3669719.0],["2001-02-02",121.0736,122.7752,120.0265,121.1521,3347044.0],["2001-02-05",121.4139,125.9165,120.55,125.2621,4558641.0],["2001-02-06",125.2621,125.8904,123.5605,124.6076,3330789.0],["2001-02-07",124.7909,125.1312,122.0422,122.9061,2719097.0],["2001-02-08",125.0002,126.0474,123.1154,123.4034,3695093.0],["2001-02-09",123.4034,123.4296,118.8223,119.5291,3855804.0],["2001-02-12",119.5291,125.1835,119.5291,124.372,3746152.0],["2001-02-13",124.7647,125.6285,123.3772,123.4558,2988479.0],["2001-02-14",123.4558,123.5343,120.7332,121.0997,2762623.0],["2001-02-15",121.2045,125.9166,120.8118,125.6024,5010311.0],["2001-02-16",121.728,123.9008,121.0998,123.0369,3529937.0],["2001-02-20",123.5605,126.4663,123.482,124.8432,4179982.0],["2001-02-21",124.8695,126.8328,123.6129,123.8223,3859727.0],["2001-02-22",123.9532,124.3459,120.5762,123.2988,4778633.0],["2001-02-23",121.8589,123.037,117.8537,120.8904,4876120.0],["2001-02-26",123.037,125.681,120.9427,125.6024,4397261.0],["2001-02-27",124.2935,125.6548,123.037,125.6548,4711360.0],["2001-02-28",125.6548,126.283,119.372,121.7281,5540688.0],["2001-03-01",119.1102,120.6024,117.5657,120.1835,4999085.0],["2001-03-02",118.7176,119.5291,116.5448,116.6757,4586622.0],["2001-03-05",117.569,119.1716,117.1749,118.4359,3478793.0],["2001-03-06",121.5098,122.4293,119.0665,119.3292,3274242.0],["2001-03-07",119.4605,121.536,119.4605,120.8004,2898212.0],["2001-03-08",121.2471,121.7988,118.2258,120.5115,3457969.0],["2001-03-09",118.8825,119.1978,114.1535,115.0993,4150560.0],["2001-03-12",112.9713,113.7594,101.4114,104.0387,9537589.0],["2001-03-13",109.0304,111.6577,107.06,111.211,8959888.0],["2001-03-14",107.06,111.0008,105.3523,107.7956,7394379.0],["2001-03-15",109.0304,109.95,106.9286,107.927,5184773.0],["2001-03-16",106.1404,109.6872,105.3523,106.6659,9358703.0],["2001-03-19",106.9286,109.3457,105.4837,107.9795,4346807.0],["2001-03-20",109.0304,110.6067,105.0895,105.2209,4658256.0],["2001-03-21",105.2209,106.6659,102.1208,102.4623,5600657.0],["2001-03-22",101.8055,101.9631,95.684,99.0469,11672849.0],["2001-03-23",101.8055,105.0632,100.2291,105.0632,9543495.0],["2001-03-26",106.4032,107.7168,105.2209,105.6938,6498551.0],["2001-03-27",107.06,110.9746,106.5345,110.1076,7627079.0],["2001-03-28",108.3736,109.2931,107.1913,109.1618,5605478.0],["2001-03-29",108.505,108.9779,106.9286,108.7677,5626511.0],["2001-03-30",109.6872,110.1338,108.2947,109.9762,6140529.0],["2001-04-02",109.083,112.0518,107.4016,109.8186,5059722.0],["2001-04-03",109.1617,109.2668,103.1454,104.2488,4924279.0],["2001-04-04",103.9073,107.4541,102.5674,104.0387,5598675.0],["2001-04-05",107.7168,111.0008,106.6659,110.6067,4965052.0],["2001-04-06",109.1618,109.5559,106.0091,108.1634,5144188.0],["2001-04-09",108.8728,111.3949,108.2948,110.344,3710283.0],["2001-04-10",112.3144,119.6182,111.9203,115.1518,5448397.0],["2001-04-11",116.6494,116.9121,112.3145,113.6806,4204103.0],["2001-04-12",114.4162,117.4375,113.5492,117.4375,3602614.0],["2001-04-16",116.9909,117.5689,115.3621,117.3062,2948437.0],["2001-04-17",115.8612,119.5131,115.5723,119.4343,4279117.0],["2001-04-18",120.5377,126.0024,119.5919,125.8185,7603542.0],["2001-04-19",124.7939,127.5525,124.3473,127.4474,4603503.0],["2001-04-20",127.4474,127.4474,124.7939,126.3702,4855775.0],["2001-04-23",125.4507,125.477,123.165,124.0057,3382809.0],["2001-04-24",123.4802,125.582,120.564,120.8267,3884140.0],["2001-04-25",122.6921,127.3686,121.9039,125.6083,3726246.0],["2001-04-26",128.6034,129.7594,127.3949,129.5229,4391148.0],["2001-04-27",129.5229,131.2306,126.8694,131.2306,3272093.0],["2001-04-30",131.3357,131.3882,126.1337,127.4999,3807874.0],["2001-05-01",126.2388,128.6033,125.582,128.4983,2726671.0],["2001-05-02",128.8135,129.8907,126.4227,128.9974,3780874.0],["2001-05-03",128.9975,129.0237,126.1338,127.4211,3853467.0],["2001-05-04",125.0566,131.3094,124.8201,131.1781,3821166.0],["2001-05-07",131.1781,131.362,129.9958,131.2569,3073572.0],["2001-05-08",131.2569,131.362,127.9728,129.9958,3158247.0],["2001-05-09",128.7347,132.4129,128.1042,129.8644,4819927.0],["2001-05-10",131.7561,131.8874,129.8119,130.9153,2831106.0],["2001-05-11",130.9416,131.362,127.4474,128.761,2477528.0],["2001-05-14",128.761,131.3357,128.183,130.6526,2289482.0],["2001-05-15",130.6526,132.3078,129.5229,131.7561,3721363.0],["2001-05-16",131.3357,137.2732,130.4424,137.1681,5108173.0],["2001-05-17",136.6164,138.2715,135.8282,136.9054,4059396.0],["2001-05-18",136.9054,139.2174,136.4588,139.2174,3610271.0],["2001-05-21",139.2174,140.6886,138.4555,140.2945,3806956.0],["2001-05-22",139.6378,140.0056,135.8283,138.403,3626318.0],["2001-05-23",137.7987,138.7971,134.4884,134.9088,3338385.0],["2001-05-24",134.646,136.4325,133.3324,135.0401,2728173.0],["2001-05-25",134.5147,134.5147,130.1797,131.2306,3262766.0],["2001-05-29",132.3866,132.8069,130.4424,130.495,2716280.0],["2001-05-30",130.495,131.4933,128.7347,128.7873,3255003.0],["2001-05-31",129.1288,130.4424,128.0779,128.7347,2793485.0],["2001-06-01",128.7085,129.8119,126.1075,128.7347,2808467.0],["2001-06-04",128.9975,130.3637,128.4983,129.917,2879683.0],["2001-06-05",129.2601,129.6542,127.7363,129.2076,3178508.0],["2001-06-06",128.7347,129.4966,127.1847,128.0779,2924963.0],["2001-06-07",128.0779,128.6822,126.5541,128.4983,2326290.0],["2001-06-08",128.3143,128.3143,125.5557,126.4753,3506733.0],["2001-06-11",125.7134,128.6034,124.0582,124.5311,3730774.0],["2001-06-12",124.5311,129.4441,121.5361,128.1305,7840019.0],["2001-06-13",126.3702,129.4966,125.3193,125.7134,6907800.0],["2001-06-14",128.1305,131.9137,125.7134,128.3669,12546455.0],["2001-06-15",126.8957,129.6543,126.1075,128.2356,9130406.0],["2001-06-18",128.7347,130.6263,127.5262,128.7347,4194734.0],["2001-06-19",130.8365,131.3094,128.0779,128.3932,4713301.0],["2001-06-20",127.9465,133.5951,127.605,133.3849,6260405.0],["2001-06-21",132.4129,137.7199,132.3603,134.646,6670781.0],["2001-06-22",134.2519,137.7461,134.2256,136.2486,5136092.0],["2001-06-25",135.8282,138.219,131.756,132.0187,5653428.0],["2001-06-26",128.7347,131.2831,128.1567,128.183,6427710.0],["2001-06-27",127.9465,128.9974,125.4244,126.7906,5636172.0],["2001-06-28",125.4507,129.917,124.5049,128.3932,4919209.0],["2001-06-29",128.7347,134.2257,127.3686,128.7347,10994468.0],["2001-07-02",128.5246,131.8874,128.4195,131.8874,4837392.0],["2001-07-03",130.0483,131.0992,129.4178,130.0746,3666235.0],["2001-07-05",128.6249,130.2064,127.5706,127.7551,4061128.0],["2001-07-06",127.0434,127.1225,122.8262,123.5906,4891352.0],["2001-07-09",123.617,124.2232,122.0355,123.4852,3370686.0],["2001-07-10",123.2216,124.5132,120.4277,120.6122,3969379.0],["2001-07-11",120.7176,121.0866,116.764,117.5811,5662588.0],["2001-07-12",120.9812,124.4077,118.3455,123.8806,4471107.0],["2001-07-13",122.8262,125.8574,121.6138,125.0666,3676584.0],["2001-07-16",124.2759,125.1984,120.6649,121.8247,2869479.0],["2001-07-17",120.5859,122.6154,119.6634,121.5348,3809356.0],["2001-07-18",120.1906,121.9038,119.6634,121.6402,3537365.0],["2001-07-19",122.0356,125.0667,121.3239,122.51,2687776.0],["2001-07-20",123.0899,123.7488,121.7193,122.9054,2503736.0],["2001-07-23",122.5627,122.879,119.1362,119.3998,3172331.0],["2001-07-24",119.6634,120.0587,113.9965,115.9733,5490171.0],["2001-07-25",117.0277,118.3719,113.733,115.4462,5232306.0],["2001-07-26",115.8415,116.2369,113.9965,115.3143,4927263.0],["2001-07-27",116.3687,118.2137,115.578,117.6866,3436080.0],["2001-07-30",117.423,118.3455,114.3919,114.919,3483071.0],["2001-07-31",114.2601,116.6323,113.3112,114.6554,5166703.0],["2001-08-01",113.3376,114.7345,111.7561,112.8104,4866981.0],["2001-08-02",113.6011,113.812,110.9654,111.229,5106984.0],["2001-08-03",111.4925,112.8103,110.4381,112.6785,3187272.0],["2001-08-06",111.7561,112.046,108.804,109.094,4441644.0],["2001-08-07",109.2521,112.9422,108.7513,112.7313,4867899.0],["2001-08-08",111.6243,112.0197,109.3839,109.7793,3044922.0],["2001-08-09",109.7792,111.3607,108.8567,110.4382,3099675.0],["2001-08-10",110.7018,112.8368,109.094,112.2042,2786390.0],["2001-08-13",112.0197,113.6275,110.7545,111.308,2962104.0],["2001-08-14",112.2833,112.6786,109.9111,110.3064,2620754.0],["2001-08-15",110.7018,111.5189,109.9374,110.1219,3118664.0],["2001-08-16",109.463,110.4382,108.066,109.6475,3564470.0],["2001-08-17",108.8568,109.1203,106.3528,107.5389,3270903.0],["2001-08-20",108.066,110.4382,106.5109,109.463,2666263.0],["2001-08-21",109.4366,110.2537,106.4845,106.669,2904305.0],["2001-08-22",106.8799,108.8567,106.1946,107.6707,3304394.0],["2001-08-23",107.8024,108.8831,107.0381,108.1714,2192454.0],["2001-08-24",108.3296,111.387,108.0923,110.6754,2837095.0],["2001-08-27",110.7018,112.1778,109.7792,111.1498,2988104.0],["2001-08-28",111.3607,111.4925,108.4614,108.6723,2657082.0],["2001-08-29",109.7793,109.7793,107.0381,107.0381,2482995.0],["2001-08-30",107.2753,109.3839,105.0086,105.9574,4603440.0],["2001-08-31",105.8257,108.5932,105.6148,107.8025,3601445.0],["2001-09-04",107.8025,111.1499,106.3528,107.618,3857369.0],["2001-09-05",108.0133,110.6754,106.7481,109.911,4207567.0],["2001-09-06",108.8568,109.4367,106.511,106.7482,3843577.0],["2001-09-07",105.4302,106.221,103.6906,104.5341,5046075.0],["2001-09-10",102.8209,105.852,102.6628,103.7171,5027713.0],["2001-09-17",93.5693,98.0501,90.9336,92.6468,14907738.0],["2001-09-18",92.7786,95.4144,88.456,89.2204,9621555.0],["2001-09-19",90.6701,91.329,81.7085,85.6621,11822961.0],["2001-09-20",82.4992,83.1054,80.0479,80.0479,9739595.0],["2001-09-21",76.4369,85.6884,75.1191,82.4992,17921757.0],["2001-09-24",88.9568,93.4903,86.3211,92.7787,14809667.0],["2001-09-25",92.8049,95.2298,91.3816,93.5693,9191043.0],["2001-09-26",95.3168,95.3168,92.6691,93.94,5527125.0],["2001-09-27",94.2578,95.3169,92.7221,95.1845,4381883.0],["2001-09-28",96.1112,98.7588,95.3698,98.4941,6775467.0],["2001-10-01",98.7588,99.9768,98.0969,99.659,5159045.0],["2001-10-02",99.4208,100.9035,97.1438,100.7447,4666582.0],["2001-10-03",99.6855,101.8566,99.0236,101.0094,5351807.0],["2001-10-04",101.8037,102.4656,98.2293,98.9971,5556734.0],["2001-10-05",98.9972,99.7915,95.8729,99.156,4768409.0],["2001-10-08",97.3026,98.6264,95.9787,97.435,3284279.0],["2001-10-09",97.435,98.4146,96.4024,97.4879,2957639.0],["2001-10-10",97.4615,100.9829,96.6672,100.3739,3754687.0],["2001-10-11",101.6713,104.5573,101.4065,103.1275,5154350.0],["2001-10-12",103.101,103.6306,99.3148,103.2599,4614854.0],["2001-10-15",102.0684,103.4717,100.7711,102.8892,2686211.0],["2001-10-16",102.8892,103.9218,100.877,101.8566,3463206.0],["2001-10-17",102.598,102.6245,98.0175,98.3617,4525776.0],["2001-10-18",98.2293,99.2884,97.5674,98.6265,3161606.0],["2001-10-19",97.9645,99.0236,96.7466,98.6265,3416362.0],["2001-10-22",98.3617,100.0827,97.9911,99.5797,3395350.0],["2001-10-23",100.6122,100.7446,97.7527,98.6794,3173709.0],["2001-10-24",98.7058,100.3474,97.6997,98.1763,3340513.0],["2001-10-25",97.5674,100.5063,95.4228,100.2681,4697005.0],["2001-10-26",101.2477,103.207,99.5532,102.9422,3885100.0],["2001-10-29",102.3333,102.5981,98.8913,99.1031,2951150.0],["2001-10-30",97.3027,97.9116,96.1642,96.2171,3187564.0],["2001-10-31",96.9054,98.3617,95.9788,96.4024,3324071.0],["2001-11-01",95.9788,101.2212,95.4492,100.3739,3879696.0],["2001-11-02",99.5532,101.6713,98.1764,100.5063,2914884.0],["2001-11-05",102.2008,103.5247,101.7772,102.651,3163484.0],["2001-11-06",102.6509,105.8546,101.8037,105.3781,3505607.0],["2001-11-07",104.9809,105.8017,103.4982,104.1866,3189150.0],["2001-11-08",104.7162,107.152,104.4514,106.8343,4183153.0],["2001-11-09",106.6754,107.1785,105.484,106.9931,2462108.0],["2001-11-12",105.6428,106.3047,102.2273,104.3984,4150539.0],["2001-11-13",105.9076,107.4698,105.3781,107.3903,3681237.0],["2001-11-14",108.4229,109.6144,107.2579,108.2376,2972058.0],["2001-11-15",108.2376,110.1439,108.0257,110.0115,3535383.0],["2001-11-16",110.0115,110.0115,106.596,108.1581,3608665.0],["2001-11-19",108.9525,110.091,107.761,109.2173,2960873.0],["2001-11-20",109.0848,110.594,108.0257,108.82,2991985.0],["2001-11-21",108.5553,109.0848,106.3312,107.0991,2508515.0],["2001-11-23",107.6286,108.9524,107.3638,108.6082,1094641.0],["2001-11-26",109.7468,110.4616,108.5553,109.4026,2630666.0],["2001-11-27",109.0849,110.6205,107.5757,108.7407,2928510.0],["2001-11-28",106.5695,108.5553,103.6306,104.1866,4960858.0],["2001-11-29",104.1866,105.3516,103.6306,105.1927,3211435.0],["2001-11-30",105.1927,105.5899,101.8036,101.936,4923382.0],["2001-12-03",101.6713,101.6713,96.9319,97.7527,7034771.0],["2001-12-04",99.9503,101.1682,97.9645,98.8912,6088113.0],["2001-12-05",99.5532,101.3006,98.2558,99.4208,7343549.0],["2001-12-06",100.3474,101.6448,99.4207,99.9503,4041284.0],["2001-12-07",99.9768,99.9768,98.0969,98.3617,3416633.0],["2001-12-10",98.4941,101.0094,97.0378,97.435,4329112.0],["2001-12-11",98.8912,99.2884,96.4818,97.4085,4323207.0],["2001-12-12",99.156,99.1825,95.8729,98.0969,4721877.0],["2001-12-13",97.5674,100.3475,96.7731,98.0969,5446727.0],["2001-12-14",98.0969,100.5858,96.5083,99.6855,5450087.0],["2001-12-17",100.0827,102.8628,99.8179,101.4065,5574596.0],["2001-12-18",105.2457,106.1724,104.1866,105.1663,6889250.0],["2001-12-19",105.1133,108.5024,104.5838,107.9728,5697602.0],["2001-12-20",108.0258,108.9789,107.5756,108.1317,3892863.0],["2001-12-21",108.82,109.5879,108.4229,109.4819,6400814.0],["2001-12-24",109.482,109.5879,108.5553,109.0584,1162206.0],["2001-12-26",108.2906,109.2967,107.3639,107.3639,3120583.0],["2001-12-27",107.7096,108.9064,107.2309,108.9064,2687922.0],["2001-12-28",108.4277,109.3585,107.4968,108.3213,2842353.0],["2001-12-31",107.8426,108.5075,106.4597,106.5926,2927696.0],["2002-01-02",107.1777,108.9064,106.5128,108.9064,3691921.0],["2002-01-03",107.5766,108.8266,106.7787,108.0021,3651065.0],["2002-01-04",108.5074,109.9436,107.1245,108.9064,4142589.0],["2002-01-07",108.1085,108.6405,103.9863,104.6778,5743820.0],["2002-01-08",105.449,106.4064,102.6565,103.5873,5034620.0],["2002-01-09",102.9225,105.316,101.5661,102.5236,4213368.0],["2002-01-10",102.5235,103.4544,102.1246,102.6831,3075262.0],["2002-01-11",103.9863,104.1193,101.4864,101.6726,3505982.0],["2002-01-14",101.5927,102.2576,100.4757,100.7949,4346953.0],["2002-01-15",100.5289,103.6937,99.9172,102.9491,5435084.0],["2002-01-16",102.1246,102.364,100.2896,100.3162,4777298.0],["2002-01-17",103.4543,103.4809,101.8586,103.0554,4707500.0],["2002-01-18",102.231,103.4544,101.7257,102.8693,3763680.0],["2002-01-22",104.9171,104.9171,101.6725,101.8586,3583062.0],["2002-01-23",101.8587,101.8853,99.7045,100.13,4695273.0],["2002-01-24",101.3268,102.6299,99.3055,99.864,4044852.0],["2002-01-25",101.0608,102.0714,100.0236,101.7523,3287805.0],["2002-01-28",102.6565,102.7097,100.4226,101.4598,2913486.0],["2002-01-29",101.0609,101.646,96.327,96.9652,7580548.0],["2002-01-30",96.8057,99.1992,91.726,98.0822,13009184.0],["2002-01-31",98.4013,99.013,94.4121,98.8003,6471237.0],["2002-02-01",98.1353,98.4013,96.779,98.0024,4286921.0],["2002-02-04",95.4759,95.4759,92.3377,93.0824,8292398.0],["2002-02-05",93.3483,97.2578,93.3217,96.3004,9259589.0],["2002-02-06",96.6727,98.6407,95.5823,98.295,6929480.0],["2002-02-07",98.4279,100.6353,97.2045,98.9332,4998313.0],["2002-02-08",99.4651,100.396,96.3535,99.0662,4739530.0],["2002-02-11",99.0662,100.7949,98.5343,100.5289,3290330.0],["2002-02-12",99.7311,99.997,98.2683,99.7311,3407348.0],["2002-02-13",100.263,102.0449,99.7311,101.3268,3914355.0],["2002-02-14",101.3268,103.3214,99.8375,101.0609,4251511.0],["2002-02-15",101.0608,101.0608,98.4545,98.6939,4613394.0],["2002-02-19",98.1354,98.4014,96.5929,96.8056,3536468.0],["2002-02-20",97.1514,100.3959,96.1408,99.9172,4592256.0],["2002-02-21",101.0076,102.2842,99.4119,99.7842,5766794.0],["2002-02-22",99.7843,102.0714,98.6141,101.3002,4081222.0],["2002-02-25",101.1938,104.4649,101.0608,104.2522,5097761.0],["2002-02-26",104.2522,104.3852,102.3905,103.0554,3919509.0],["2002-02-27",104.8723,105.4869,102.8684,103.5364,4818655.0],["2002-02-28",104.8723,105.9411,102.7615,102.8684,4882171.0],["2002-03-01",104.4716,105.4068,103.4028,105.4068,4197843.0],["2002-03-04",106.3419,107.5442,105.4601,107.4106,6735946.0],["2002-03-05",106.7427,109.0139,106.342,108.2123,4964801.0],["2002-03-06",108.2123,111.3384,107.9451,111.0178,5140662.0],["2002-03-07",111.5521,111.6857,107.9451,109.4146,5098491.0],["2002-03-08",110.8841,111.7926,107.5175,108.4794,5863718.0],["2002-03-11",109.5481,110.5368,109.1741,109.9489,4891436.0],["2002-03-12",108.2123,110.9643,107.7581,109.8154,4124749.0],["2002-03-13",108.8802,108.9069,106.6625,106.8763,4919167.0],["2002-03-14",107.5443,108.3459,106.8763,107.9718,3080624.0],["2002-03-15",108.3458,109.281,106.6358,107.3839,6906340.0],["2002-03-18",107.5443,108.3459,106.1549,106.6091,4172908.0],["2002-03-19",106.8763,107.1435,105.7809,106.6091,3728875.0],["2002-03-20",106.1816,107.2503,102.8684,103.67,5737477.0],["2002-03-21",102.334,103.1356,98.4063,100.0629,10496392.0],["2002-03-22",100.2499,101.5057,98.9407,101.1851,6385415.0],["2002-03-25",101.8531,102.147,98.8606,98.9675,5132941.0],["2002-03-26",99.1277,101.0515,98.8606,99.6888,4175433.0],["2002-03-27",99.582,101.7195,98.9941,100.0629,4095369.0],["2002-03-28",100.7309,101.3722,99.5019,99.9294,3903943.0],["2002-04-01",98.9942,100.0629,97.7918,99.6622,4493684.0],["2002-04-02",99.3949,99.3949,98.059,99.1277,3632953.0],["2002-04-03",99.1278,99.4484,96.1887,98.1926,3989098.0],["2002-04-04",98.1926,99.7958,97.8987,99.6622,4283749.0],["2002-04-05",100.4637,100.9981,98.246,99.1277,3093249.0],["2002-04-08",97.5246,98.5666,97.204,98.4865,3581351.0],["2002-04-09",98.3262,98.727,96.8833,97.391,3580871.0],["2002-04-10",97.6047,99.8224,97.2574,99.3949,4732435.0],["2002-04-11",98.059,98.246,89.5089,90.1769,16666655.0],["2002-04-12",92.0472,92.0472,88.1729,89.6424,10375555.0],["2002-04-15",88.4401,88.8409,84.5391,85.1002,14304099.0],["2002-04-16",86.837,89.1348,86.0087,88.4401,9313570.0],["2002-04-17",89.5089,90.7914,88.734,89.9097,6186601.0],["2002-04-18",89.9364,90.8983,88.1729,90.3105,5684101.0],["2002-04-19",91.2456,91.2456,89.5623,90.0433,4106720.0],["2002-04-22",89.6425,89.6425,87.6385,87.7989,4132782.0],["2002-04-23",89.5089,90.7914,87.2378,87.6386,4065823.0],["2002-04-24",87.7721,88.6004,86.5163,86.8369,4537086.0],["2002-04-25",86.169,88.6806,85.0201,85.6346,5774139.0],["2002-04-26",87.6385,87.6385,84.1116,84.1651,4837497.0],["2002-04-29",84.833,85.1804,81.9741,82.4283,4720709.0],["2002-04-30",82.2947,85.2338,80.558,84.2986,8409040.0],["2002-05-01",84.8331,85.127,82.1611,84.6995,5382543.0],["2002-05-02",84.5658,85.1002,82.9894,84.4322,4087043.0],["2002-05-03",83.6307,84.6995,82.1344,84.6995,4133033.0],["2002-05-06",84.2987,85.6347,82.5352,82.749,4865916.0],["2002-05-07",82.8291,83.791,81.5199,81.8939,4304073.0],["2002-05-08",83.7643,88.2263,83.6307,87.7721,7068700.0],["2002-05-09",86.837,86.8904,83.7376,84.1384,6868968.0],["2002-05-10",84.833,84.833,81.7871,81.8939,5478903.0],["2002-05-13",81.6267,82.9627,81.2259,82.4283,4701887.0],["2002-05-14",84.2987,84.5926,82.5619,84.3788,6191442.0],["2002-05-15",84.0315,84.6995,82.5887,82.6421,6182804.0],["2002-05-16",83.7643,85.501,83.2032,85.501,4902933.0],["2002-05-17",86.5698,89.3753,86.169,89.3753,6817846.0],["2002-05-20",88.1729,88.1996,86.7835,87.1042,4237593.0],["2002-05-21",87.9057,88.7073,85.501,85.9018,4144905.0],["2002-05-22",85.501,86.0087,84.1651,85.2873,3946656.0],["2002-05-23",85.7682,88.0393,85.02,88.0393,3768124.0],["2002-05-24",88.0393,88.1729,86.7835,87.1042,2959580.0],["2002-05-28",87.505,87.7454,85.127,85.6346,2978902.0],["2002-05-29",85.1002,86.2759,83.6574,83.8979,3496613.0],["2002-05-30",82.5619,83.8978,82.1611,83.3635,4346077.0],["2002-05-31",83.3635,84.646,82.8291,83.2032,4156841.0],["2002-06-03",83.2032,83.2299,80.0236,80.4511,6034591.0],["2002-06-04",80.1572,81.2527,79.5961,80.2908,6951619.0],["2002-06-05",80.8252,81.3863,79.6496,80.558,4981390.0],["2002-06-06",80.9588,80.9588,77.7792,78.2869,4461029.0],["2002-06-07",75.8821,80.8252,75.8821,80.6916,6589340.0],["2002-06-10",80.558,81.226,79.4893,80.0236,4348831.0],["2002-06-11",80.4244,81.3596,78.4205,78.5541,4653999.0],["2002-06-12",78.5541,81.2527,78.4205,81.0924,5870186.0],["2002-06-13",80.1572,81.3596,79.4625,79.7564,4346744.0],["2002-06-14",78.8212,79.6228,77.1647,79.3556,7125456.0],["2002-06-17",80.1572,81.8939,79.8366,81.5199,4442791.0],["2002-06-18",81.226,83.8979,80.7985,83.2299,4548416.0],["2002-06-19",82.0275,83.791,80.9588,81.0924,4365440.0],["2002-06-20",80.8252,81.6,79.0884,79.3556,4332221.0],["2002-06-21",77.8861,79.3556,76.8173,77.3517,8182016.0],["2002-06-24",76.2829,80.1572,75.0806,79.0884,7759204.0],["2002-06-25",80.0236,80.6649,76.6837,77.2181,6211745.0],["2002-06-26",73.9379,80.4176,73.7228,79.3152,9389878.0],["2002-06-27",79.853,80.6596,77.2719,80.3908,6935615.0],["2002-06-28",80.3907,81.3317,78.0247,78.1054,6774298.0],["2002-07-01",78.1323,79.4228,75.9544,76.4922,5626865.0],["2002-07-02",75.6856,76.6535,73.696,75.5512,6582851.0],["2002-07-03",73.2658,75.1478,72.3248,75.0134,6358915.0],["2002-07-05",77.2988,79.9874,76.6266,79.8261,4018415.0],["2002-07-08",79.853,80.4445,78.186,79.1271,4251740.0],["2002-07-09",79.0464,79.9336,75.9275,76.0889,5150573.0],["2002-07-10",76.3577,77.2988,72.7281,72.7281,6988928.0],["2002-07-11",72.0559,74.879,70.9804,73.5346,10745931.0],["2002-07-12",75.5512,80.4714,72.9969,76.8955,10040903.0],["2002-07-15",76.5728,76.6804,67.8885,75.9544,7826268.0],["2002-07-16",73.454,75.6856,73.454,74.0724,7477385.0],["2002-07-17",76.3577,76.5997,73.8035,75.9544,7988983.0],["2002-07-18",75.4167,77.003,73.9648,74.4757,5836759.0],["2002-07-19",72.8625,74.4757,70.5771,71.3031,7534621.0],["2002-07-22",71.2493,72.2979,68.1305,68.9908,9277388.0],["2002-07-23",69.8512,70.3083,65.7913,66.6786,10140998.0],["2002-07-24",65.0385,71.9214,61.8928,71.3299,13019367.0],["2002-07-25",71.5182,73.1314,69.5017,71.6526,8317187.0],["2002-07-26",72.7281,74.9597,71.2224,74.7446,7467808.0],["2002-07-29",77.6752,81.8695,77.5408,81.8695,9425642.0],["2002-07-30",80.6596,85.3916,79.6917,84.9614,9077260.0],["2002-07-31",84.9615,86.5746,81.3049,86.5746,9428167.0],["2002-08-01",86.3057,86.8166,84.0204,84.4237,6877064.0],["2002-08-02",82.9449,83.9935,78.2129,79.3152,8029463.0],["2002-08-05",78.912,79.8261,76.0082,76.0889,5721598.0],["2002-08-06",78.6431,82.2728,78.5087,79.7186,7547558.0],["2002-08-07",81.9232,82.9718,79.4497,82.676,5940318.0],["2002-08-08",82.8105,86.5746,82.2997,85.9025,6923888.0],["2002-08-09",84.6926,87.5157,83.9936,87.1124,5664654.0],["2002-08-12",85.3916,87.1124,84.5582,86.7091,4343218.0],["2002-08-13",85.4992,86.6553,82.8105,83.2138,5482951.0],["2002-08-14",82.6761,86.4402,80.1219,85.768,7783743.0],["2002-08-15",85.768,87.1392,83.8322,86.8166,6028039.0],["2002-08-16",86.0369,86.8435,83.8859,84.827,4556930.0],["2002-08-19",84.827,88.4298,84.6926,88.4298,5021933.0],["2002-08-20",87.7845,88.0265,85.7681,86.7091,4249550.0],["2002-08-21",87.7845,88.4298,85.6605,86.8435,4462844.0],["2002-08-22",87.1124,88.6718,86.3865,87.919,4293285.0],["2002-08-23",86.7091,87.1393,86.01,86.7091,3452752.0],["2002-08-26",86.9779,87.1123,84.1279,86.2251,3840405.0],["2002-08-27",87.3812,88.0534,85.1765,85.9025,4233378.0],["2002-08-28",84.9614,85.4992,83.3751,84.1548,3630846.0],["2002-08-29",82.0039,82.461,80.794,81.6006,5338056.0],["2002-08-30",81.1974,82.4879,80.6059,81.0629,4203414.0],["2002-09-03",79.3153,79.3691,76.4653,76.5191,6293165.0],["2002-09-04",76.8955,77.9441,76.0351,77.1644,5545007.0],["2002-09-05",76.0889,77.5407,75.121,75.2823,5221289.0],["2002-09-06",77.5676,77.7021,75.9544,76.0889,3777243.0],["2002-09-09",75.6856,78.3205,75.121,77.3794,3623334.0],["2002-09-10",78.5087,79.5841,76.9761,78.186,4248569.0],["2002-09-11",78.9389,79.853,77.7021,77.9709,3113572.0],["2002-09-12",77.2988,77.487,74.879,75.2823,4225574.0],["2002-09-13",74.3413,74.6101,72.4592,72.7281,7573119.0],["2002-09-16",72.8625,75.2285,72.7281,75.0134,3914751.0],["2002-09-17",77.8096,77.8096,73.9648,74.4757,5227069.0],["2002-09-18",73.1313,75.0134,72.3247,73.5346,5406956.0],["2002-09-19",71.9215,73.2658,71.3837,71.3837,4671381.0],["2002-09-20",71.4106,72.3248,69.9588,71.9215,8543022.0],["2002-09-23",70.846,71.8408,69.7167,70.9804,4468144.0],["2002-09-24",68.9639,70.9804,68.6951,69.6361,6113340.0],["2002-09-25",73.1017,73.589,70.7462,73.1017,6802009.0],["2002-09-26",74.4554,75.8362,69.8256,71.4501,11807812.0],["2002-09-27",68.3636,68.499,65.8998,66.2518,11484010.0],["2002-09-30",64.9793,67.2806,63.6526,66.7391,10398967.0],["2002-10-01",67.0099,70.9357,66.6037,70.9357,8371252.0],["2002-10-02",69.7173,70.313,65.4937,67.1452,6267395.0],["2002-10-03",67.2806,70.0693,66.4955,66.6579,6200624.0],["2002-10-04",68.3636,68.499,64.9793,65.0064,6427168.0],["2002-10-07",65.0334,66.2247,61.8386,62.1364,8048744.0],["2002-10-08",62.9486,64.7085,60.891,63.2194,8823381.0],["2002-10-09",61.0534,61.0805,59.2936,59.5643,10067529.0],["2002-10-10",58.6167,61.1888,57.9399,61.1888,12641730.0],["2002-10-11",64.9251,67.4431,63.4631,65.5478,12513424.0],["2002-10-14",65.5208,67.0099,64.6814,65.9269,5200318.0],["2002-10-15",69.0405,71.1252,68.499,70.9357,9192045.0],["2002-10-16",69.9881,70.5566,68.2011,69.3112,5741483.0],["2002-10-17",72.8309,72.9663,71.4772,72.8039,5389700.0],["2002-10-18",72.0187,72.8039,70.6379,72.1541,4477012.0],["2002-10-21",70.9357,73.6702,70.9357,73.5078,4804653.0],["2002-10-22",73.1288,73.2912,71.7479,73.2912,4467810.0],["2002-10-23",72.9663,73.1017,70.665,72.8309,5556734.0],["2002-10-24",73.3724,73.6431,69.4466,70.3942,6780099.0],["2002-10-25",69.8527,71.6126,69.7715,71.044,4940325.0],["2002-10-28",72.6955,72.8309,70.5025,71.0711,4801273.0],["2002-10-29",70.9357,71.0982,68.2282,69.9881,4722253.0],["2002-10-30",69.4466,69.8527,67.416,68.0928,6988552.0],["2002-10-31",68.2282,69.4466,67.795,68.3636,5595107.0],["2002-11-01",68.4448,70.3942,67.5784,70.3942,4744809.0],["2002-11-04",71.7479,73.0746,70.9628,71.7479,5241195.0],["2002-11-05",71.4772,72.0187,70.5296,71.7479,3862481.0],["2002-11-06",72.8309,73.0475,70.2588,72.0187,5655389.0],["2002-11-07",72.0457,72.0457,69.7173,70.692,4784434.0],["2002-11-08",69.9881,70.3942,66.685,67.9575,6428691.0],["2002-11-11",67.0099,67.5514,65.0876,65.5478,5268760.0],["2002-11-12",65.7915,66.4684,64.3024,64.5731,6741142.0],["2002-11-13",64.7086,65.7915,63.5173,65.223,5809257.0],["2002-11-14",66.6038,67.3889,65.954,66.333,5498684.0],["2002-11-15",63.6255,65.0334,63.5984,64.6002,7488841.0],["2002-11-18",65.0334,66.6579,63.8963,63.8963,5865011.0],["2002-11-19",63.084,64.9792,62.8133,64.7085,6385769.0],["2002-11-20",64.4378,67.1452,64.3295,67.1452,6948093.0],["2002-11-21",67.1452,72.8038,67.1452,72.6955,13397254.0],["2002-11-22",72.0187,72.4248,71.3147,71.6126,5732469.0],["2002-11-25",70.9357,72.9392,70.8274,72.5602,5313079.0],["2002-11-26",71.7479,72.5331,71.1252,71.3418,5223772.0],["2002-11-27",72.154,74.1847,72.0187,73.5078,4848389.0],["2002-11-29",73.9139,74.1576,73.1287,73.4266,2560993.0],["2002-12-02",75.755,75.755,72.8851,73.6432,4614750.0],["2002-12-03",73.6161,73.6161,71.8562,72.4248,4096225.0],["2002-12-04",71.7479,73.6432,71.5584,71.8021,5145837.0],["2002-12-05",72.4248,72.858,69.7173,69.8527,3800300.0],["2002-12-06",68.3636,70.665,68.2553,70.5296,3675750.0],["2002-12-09",69.4466,70.8816,68.9322,69.0405,3715542.0],["2002-12-10",69.6361,70.3942,69.0675,70.2047,3568936.0],["2002-12-11",69.7173,72.3436,69.1758,70.7733,4218688.0],["2002-12-12",70.665,71.1523,69.5278,70.1235,3232238.0],["2002-12-13",70.1505,70.1505,68.3636,69.0405,4247985.0],["2002-12-16",69.4466,71.5584,69.3924,71.5584,4396135.0],["2002-12-17",71.5584,71.5584,69.8527,70.3942,4008607.0],["2002-12-18",70.1234,72.127,68.9592,69.4736,3877505.0],["2002-12-19",68.9051,69.9881,67.9575,68.7697,4373537.0],["2002-12-20",69.9881,70.3942,69.1758,70.2588,6661767.0],["2002-12-23",69.4466,70.3942,68.9593,69.6632,4252909.0],["2002-12-24",68.7697,69.3925,68.499,68.5802,1565633.0],["2002-12-26",69.23,70.34,68.2282,68.499,3146207.0],["2002-12-27",68.7445,69.0173,66.944,67.3805,3881157.0],["2002-12-30",66.9168,67.5169,66.0165,66.8349,4601959.0],["2002-12-31",66.4257,67.0804,65.7437,66.4257,4420068.0],["2003-01-02",67.2441,69.8357,66.9713,69.5083,4551671.0],["2003-01-03",69.1537,69.5083,68.2262,69.2901,3135294.0],["2003-01-06",69.2901,71.4725,69.1537,71.0633,3932237.0],["2003-01-07",70.8996,71.6361,70.2449,70.6541,4550023.0],["2003-01-08",70.5177,70.7905,69.181,69.5629,4503721.0],["2003-01-09",70.2449,70.7905,69.9175,70.6541,4042077.0],["2003-01-10",69.6993,70.8723,69.5629,69.9721,3879153.0],["2003-01-13",70.2449,70.8723,69.5902,69.9448,4079678.0],["2003-01-14",70.1085,70.4904,69.3446,70.1357,3829617.0],["2003-01-15",70.7359,70.7632,68.6899,68.7172,4290927.0],["2003-01-16",69.5629,70.6541,67.5169,68.2807,5106566.0],["2003-01-17",67.6533,69.7266,66.2893,67.8716,5277669.0],["2003-01-21",67.8988,68.2807,65.4437,65.6346,4486256.0],["2003-01-22",65.6073,65.6619,64.1342,64.2434,5185086.0],["2003-01-23",64.5162,66.0984,64.4343,65.3345,4586330.0],["2003-01-24",64.9254,65.3346,62.7703,62.9067,4969538.0],["2003-01-27",62.8794,64.8162,62.0064,62.8794,5938502.0],["2003-01-28",64.3798,64.3798,62.8248,63.1522,4709712.0],["2003-01-29",62.1974,63.3704,61.4063,62.8248,5315312.0],["2003-01-30",62.8521,63.1522,61.4336,61.5154,4517409.0],["2003-01-31",61.379,63.425,61.2426,63.1249,5475126.0],["2003-02-03",63.6978,64.789,63.425,64.5162,4450262.0],["2003-02-04",63.1522,63.3704,62.3883,62.8794,5106650.0],["2003-02-05",63.2886,64.4343,62.3338,62.743,4173012.0],["2003-02-06",62.4702,62.9339,61.6518,62.4429,4088525.0],["2003-02-07",62.743,63.0158,61.2699,61.9246,4762107.0],["2003-02-10",61.6791,61.9246,60.6425,61.7336,4916183.0],["2003-02-11",61.7882,62.252,61.1062,61.379,4569345.0],["2003-02-12",61.379,61.87,60.6697,60.697,3801635.0],["2003-02-13",60.7788,60.8334,58.1055,60.4788,4728346.0],["2003-02-14",60.2333,61.3245,59.524,61.3245,5502732.0],["2003-02-18",61.4881,62.9067,61.4881,62.4975,4390751.0],["2003-02-19",62.5247,63.6978,61.9519,63.6978,3972509.0],["2003-02-20",63.5614,64.0797,63.1249,63.6978,4956246.0],["2003-02-21",63.9706,65.4982,63.0976,64.9254,5222603.0],["2003-02-24",65.3345,66.0165,63.8887,63.8887,4921358.0],["2003-02-25",63.1522,65.6073,62.4702,65.4164,5186776.0],["2003-02-26",65.5814,65.9113,64.179,64.2615,3933948.0],["2003-02-27",64.5365,66.1313,64.1515,65.7188,5177136.0],["2003-02-28",65.7189,66.5163,65.2789,66.1313,4665267.0],["2003-03-03",66.5438,67.3687,65.4439,65.7188,4386766.0],["2003-03-04",65.2514,65.4439,64.014,64.344,3480505.0],["2003-03-05",63.9316,65.7189,63.9041,65.4439,4417022.0],["2003-03-06",64.8939,66.1588,64.619,65.8563,4301298.0],["2003-03-07",64.619,67.0937,64.344,66.8188,5972139.0],["2003-03-10",65.7189,66.2138,64.8939,64.8939,4202893.0],["2003-03-11",65.0864,65.9113,64.179,64.2065,4487487.0],["2003-03-12",63.8491,65.4439,63.6841,65.4439,4786729.0],["2003-03-13",66.5438,69.376,66.5438,69.321,8041941.0],["2003-03-14",69.431,70.5859,68.6061,70.5309,6244192.0],["2003-03-17",68.7436,72.5932,68.0561,72.2357,7210840.0],["2003-03-18",72.3182,72.7307,71.3558,72.5932,5244930.0],["2003-03-19",72.5657,74.298,71.8233,74.188,5198378.0],["2003-03-20",73.8581,74.1056,72.6757,73.8306,5193641.0],["2003-03-21",74.903,76.9928,74.518,76.9928,8326765.0],["2003-03-24",73.8306,76.8553,72.8957,73.5006,5805438.0],["2003-03-25",73.5006,74.738,72.5932,74.188,4616878.0],["2003-03-26",74.188,74.463,72.9232,73.1432,4507685.0],["2003-03-27",71.6308,72.9506,71.3283,72.7032,4368904.0],["2003-03-28",72.1808,72.6757,71.5483,71.5758,3392136.0],["2003-03-31",69.981,72.8682,69.6235,70.1185,5106253.0],["2003-04-01",70.2559,72.3732,70.1185,71.8508,4463616.0],["2003-04-02",74.1056,74.9855,73.4731,74.3805,5733158.0],["2003-04-03",75.013,76.7178,73.1432,75.7554,5900526.0],["2003-04-04",75.8104,76.4154,75.1505,75.9754,3607517.0],["2003-04-07",77.9277,78.8901,76.2504,76.3329,5713669.0],["2003-04-08",76.8553,77.6802,76.4428,77.1578,3746632.0],["2003-04-09",76.6628,77.1303,74.6555,75.068,5327957.0],["2003-04-10",75.0405,75.3155,73.9681,75.288,3480233.0],["2003-04-11",76.1129,76.8003,75.2055,76.0304,3747488.0],["2003-04-14",75.3155,76.4154,74.9855,76.3329,3353596.0],["2003-04-15",76.7178,77.8727,76.2779,77.8177,4256185.0],["2003-04-16",77.8177,78.4502,76.4154,76.5254,3454756.0],["2003-04-17",76.5528,78.3676,76.3878,78.3401,3359314.0],["2003-04-21",78.2852,78.4502,75.5354,77.4328,2671104.0],["2003-04-22",77.2678,79.715,77.1303,79.715,4310583.0],["2003-04-23",79.715,81.1174,79.2751,80.8149,4292805.0],["2003-04-24",79.7426,80.54,79.0826,80.0175,3711598.0],["2003-04-25",79.9351,80.2925,79.1651,80.0451,4019270.0],["2003-04-28",79.0551,81.8873,79.0551,81.1724,4186262.0],["2003-04-29",81.6124,81.7224,80.155,80.8425,4352232.0],["2003-04-30",80.5125,81.3924,80.155,80.9799,4621031.0],["2003-05-01",80.9799,80.9799,78.0102,80.0175,4252659.0],["2003-05-02",79.1926,80.4575,79.1101,79.9625,4257625.0],["2003-05-05",79.8525,80.2925,78.9726,79.2751,3609917.0],["2003-05-06",79.1651,80.6775,79.1651,80.0725,3849398.0],["2003-05-07",80.3475,80.3475,79.0001,79.3301,3908992.0],["2003-05-08",78.9176,79.6325,78.0377,78.2852,3152759.0],["2003-05-09",78.6426,79.99,77.2128,79.7425,3124047.0],["2003-05-12",79.4126,79.935,79.0551,79.6601,3346397.0],["2003-05-13",79.0551,79.7976,77.8727,78.5052,3962055.0],["2003-05-14",79.4126,79.4126,78.0927,78.6701,3325615.0],["2003-05-15",78.9176,79.5501,77.9552,78.3127,3354264.0],["2003-05-16",78.0927,78.4227,76.5804,76.5804,5495179.0],["2003-05-19",76.0304,76.3604,75.508,75.7554,3920197.0],["2003-05-20",76.2779,76.9653,75.2055,76.2504,3558982.0],["2003-05-21",75.4255,76.3054,75.343,75.8929,3460431.0],["2003-05-22",76.1679,76.6903,75.8654,76.2504,3662959.0],["2003-05-23",76.2503,76.7453,75.8929,76.0029,2602121.0],["2003-05-27",75.618,78.4227,75.398,77.8453,4694167.0],["2003-05-28",78.5052,78.5602,77.3503,77.7352,3846289.0],["2003-05-29",77.7352,79.605,76.5253,77.6802,4029557.0],["2003-05-30",78.0927,79.1376,77.7078,78.9177,4930518.0],["2003-06-02",80.8974,80.8974,79.2476,79.7425,4381403.0],["2003-06-03",79.7425,80.1,79.0551,79.88,3087343.0],["2003-06-04",79.9625,81.0349,79.6601,80.7325,3604533.0],["2003-06-05",80.65,82.0798,79.7425,81.8873,4097602.0],["2003-06-06",83.0697,83.9222,82.1073,83.3172,5959055.0],["2003-06-09",82.6298,83.4272,82.6023,82.8772,3433681.0],["2003-06-10",83.3172,84.1146,83.0147,84.1146,3225478.0],["2003-06-11",84.1146,85.572,83.7296,85.187,3528163.0],["2003-06-12",85.4895,85.7919,84.3071,85.4345,3535445.0],["2003-06-13",85.242,85.462,82.9597,84.2796,3468006.0],["2003-06-16",84.8295,86.2044,84.5821,86.1769,3911016.0],["2003-06-17",86.3969,87.0568,85.7095,85.792,4016891.0],["2003-06-18",85.5445,86.122,84.4171,84.4996,4020418.0],["2003-06-19",83.2072,83.5097,81.4199,82.1073,7284122.0],["2003-06-20",83.0422,83.3447,81.9698,82.5198,7882252.0],["2003-06-23",82.3823,83.2072,81.8049,82.1348,3528852.0],["2003-06-24",82.1348,82.7122,81.9973,82.2998,3325636.0],["2003-06-25",82.0524,82.6848,80.4025,80.4575,4016578.0],["2003-06-26",80.4022,81.7307,80.1531,80.6789,3539869.0],["2003-06-27",80.8173,82.9207,78.9629,79.212,3712954.0],["2003-06-30",79.4888,80.2361,79.0183,79.3781,3246386.0],["2003-07-01",78.8245,79.7102,77.7174,79.2397,4347516.0],["2003-07-02",79.7656,79.9316,78.6585,79.1844,4552902.0],["2003-07-03",79.212,79.7102,78.6308,79.0182,2565438.0],["2003-07-07",80.07,81.6476,79.9039,81.011,4090966.0],["2003-07-08",81.011,81.011,79.295,79.7379,4770036.0],["2003-07-09",79.8486,80.0976,78.354,78.5477,5883311.0],["2003-07-10",78.5478,79.2951,77.4961,78.0219,4414393.0],["2003-07-11",78.4648,79.8486,77.4684,77.8282,6005358.0],["2003-07-14",78.8798,79.5441,77.5237,77.6067,4751632.0],["2003-07-15",78.1603,78.4094,76.1675,76.5827,5160255.0],["2003-07-16",76.7211,76.9148,75.0881,75.78,4599497.0],["2003-07-17",75.1435,76.3059,74.4516,75.0051,4898927.0],["2003-07-18",76.3336,77.1086,75.2819,76.8872,4205146.0],["2003-07-21",76.8594,77.0809,74.7837,75.1711,3549363.0],["2003-07-22",75.2818,76.0015,74.7283,75.8631,3630616.0],["2003-07-23",75.8354,75.9461,74.7283,75.8908,3945487.0],["2003-07-24",76.5273,77.4407,75.7524,75.9461,4016912.0],["2003-07-25",76.6103,78.8522,76.3336,78.6861,4919125.0],["2003-07-28",79.0183,79.7102,78.0772,78.5201,3874166.0],["2003-07-29",78.5478,78.6031,76.9425,77.2193,3834291.0],["2003-07-30",77.9112,78.0219,76.6657,77.413,2854184.0],["2003-07-31",78.4647,80.2084,77.6067,78.7138,5724665.0],["2003-08-01",78.0496,79.3781,78.0496,78.7692,3514037.0],["2003-08-04",78.7692,79.1566,76.9425,78.8245,3139676.0],["2003-08-05",78.2157,78.8245,76.8318,76.9425,3388568.0],["2003-08-06",76.9425,77.7728,76.1952,76.6104,3590553.0],["2003-08-07",76.6104,77.8282,75.2265,77.7175,2742237.0],["2003-08-08",77.33,78.1603,77.33,77.7175,2210420.0],["2003-08-11",77.6344,78.7692,77.496,78.271,2432541.0],["2003-08-12",78.3817,78.6031,77.4406,78.4093,2939485.0],["2003-08-13",78.7138,78.8245,77.0809,77.5514,3200397.0],["2003-08-14",78.0495,79.5441,77.579,79.0182,4075567.0],["2003-08-15",79.4334,80.2084,79.1843,79.6548,2975000.0],["2003-08-18",80.2637,82.6163,80.1807,82.4779,5415449.0],["2003-08-19",82.7547,83.0314,81.1771,82.6163,4419380.0],["2003-08-20",82.5886,82.5886,80.9556,81.5092,3422434.0],["2003-08-21",82.2011,83.8064,81.9797,83.4742,5111512.0],["2003-08-22",83.8618,84.1109,82.3395,82.6993,4157217.0],["2003-08-25",82.4225,82.6163,81.786,82.6163,2401471.0],["2003-08-26",82.0627,82.8931,81.3708,82.6993,2933852.0],["2003-08-27",82.0074,82.5056,81.9244,82.3395,2542610.0],["2003-08-28",82.4779,82.7547,81.3708,82.1458,2860194.0],["2003-08-29",81.869,82.2011,81.0941,81.8413,2739650.0],["2003-09-02",82.3395,84.3876,81.869,84.2492,5105899.0],["2003-09-03",84.5537,86.5188,84.443,86.1313,7137725.0],["2003-09-04",86.1036,86.7679,85.8268,86.6848,3942065.0],["2003-09-05",85.6331,86.3804,85.301,85.9099,3869409.0],["2003-09-08",85.8822,87.2384,84.6921,86.8509,3174209.0],["2003-09-09",85.9652,86.5464,85.5224,86.242,3373795.0],["2003-09-10",85.9376,86.4634,85.5224,85.8822,3786591.0],["2003-09-11",85.9376,87.5982,85.9376,87.1277,4185928.0],["2003-09-12",86.9893,87.4598,86.159,87.2661,3470906.0],["2003-09-15",87.183,87.875,86.4911,86.9063,2979611.0],["2003-09-16",86.4357,88.6499,86.4357,88.3731,4187139.0],["2003-09-17",87.958,88.4008,87.1277,87.7919,4003287.0],["2003-09-18",87.9303,89.065,87.7642,88.8713,4645945.0],["2003-09-19",89.7293,89.7293,87.2384,88.3731,4845071.0],["2003-09-22",87.4598,88.2901,86.3527,86.9063,3874083.0],["2003-09-23",86.6295,87.4598,86.2973,87.3491,2735351.0],["2003-09-24",87.4598,87.7089,85.2733,85.2733,3991622.0],["2003-09-25",85.8581,88.0025,84.4935,84.6049,3966270.0],["2003-09-26",83.8809,84.41,81.6251,83.1846,4680499.0],["2003-09-29",83.5466,85.3847,83.491,84.5771,4369113.0],["2003-09-30",84.2429,84.3543,82.4884,83.0175,6017314.0],["2003-10-01",83.0175,85.4125,82.9896,85.3011,4975026.0],["2003-10-02",85.0505,86.0531,84.7442,85.6353,3686621.0],["2003-10-03",86.7493,87.167,85.6353,85.8303,4363354.0],["2003-10-06",86.3316,86.4708,85.5796,85.7467,2811054.0],["2003-10-07",85.1619,85.8024,84.967,85.3568,3973260.0],["2003-10-08",85.0783,85.3568,83.9644,84.1036,4521749.0],["2003-10-09",85.0227,85.0784,83.5467,83.9087,5582274.0],["2003-10-10",82.5719,82.5719,81.3188,81.6529,8169663.0],["2003-10-13",82.2099,82.2935,79.7871,80.5669,6163377.0],["2003-10-14",80.4833,81.5694,79.8149,81.5694,4466788.0],["2003-10-15",81.9036,82.015,80.0377,80.3441,4890372.0],["2003-10-16",80.2884,81.1517,80.1491,80.8175,3473160.0],["2003-10-17",80.8175,80.9289,79.1466,79.5086,4441748.0],["2003-10-20",80.0655,80.1491,79.3972,80.1491,3353325.0],["2003-10-21",80.7618,80.7618,80.1491,80.4276,3377509.0],["2003-10-22",80.1491,80.1491,78.8124,78.9516,4186596.0],["2003-10-23",78.9516,80.0099,78.6453,79.063,3816430.0],["2003-10-24",79.063,79.0909,77.9769,78.8124,3708280.0],["2003-10-27",79.3693,79.5085,78.3389,78.5895,3465669.0],["2003-10-28",79.3137,79.4808,78.6174,79.4251,4023673.0],["2003-10-29",79.425,81.1795,79.1465,80.2883,4293723.0],["2003-10-30",81.1795,81.458,80.177,80.4276,4369530.0],["2003-10-31",80.6225,81.458,80.6225,80.7896,3518815.0],["2003-11-03",80.901,81.4858,80.2048,80.2048,3782272.0],["2003-11-04",80.2327,80.2327,79.0909,79.8149,3966186.0],["2003-11-05",79.1187,79.5921,78.6731,79.1744,3576593.0],["2003-11-06",78.8123,79.2022,78.1161,79.2022,3289057.0],["2003-11-07",79.4808,79.6479,78.144,78.3111,3755563.0],["2003-11-10",78.6174,78.6452,78.2275,78.4503,2929178.0],["2003-11-11",78.3946,78.506,77.8933,78.2832,3290726.0],["2003-11-12",78.3111,80.2048,78.2554,79.9263,4932855.0],["2003-11-13",79.6478,80.0098,78.3946,78.9237,5203490.0],["2003-11-14",78.6731,78.7567,77.5592,77.6427,5745135.0],["2003-11-17",77.0579,80.344,76.2224,77.4478,4903747.0],["2003-11-18",79.1465,80.539,79.0908,79.2022,8574697.0],["2003-11-19",80.7618,82.2378,80.6225,82.0707,9369011.0],["2003-11-20",81.0959,82.0428,80.1769,80.6225,5092920.0],["2003-11-21",80.9845,83.4074,79.4528,79.5364,5206557.0],["2003-11-24",80.2327,80.5947,79.7035,80.0656,3812862.0],["2003-11-25",80.1212,81.0402,79.7035,80.5111,3404739.0],["2003-11-26",81.0681,81.1238,79.4529,80.1213,3158622.0],["2003-11-28",80.3441,80.4833,79.7871,79.8428,1746961.0],["2003-12-01",81.3187,81.3466,80.1491,80.8453,4137707.0],["2003-12-02",80.8453,82.0985,80.6225,82.0985,5050749.0],["2003-12-03",82.4049,82.7112,81.6529,82.2099,5230449.0],["2003-12-04",81.8757,82.2935,81.0403,81.1795,4094201.0],["2003-12-05",81.2074,81.8757,80.7896,81.0403,2862009.0],["2003-12-08",81.1795,81.9036,81.1795,81.7922,3145998.0],["2003-12-09",82.1542,83.0176,81.9871,82.3213,5150302.0],["2003-12-10",82.572,82.7669,82.2656,82.7669,4778111.0],["2003-12-11",82.8226,84.8556,82.8226,84.6606,5982259.0],["2003-12-12",84.3264,84.7999,83.4074,83.853,4298230.0],["2003-12-15",85.1898,85.2176,83.853,84.4657,5631665.0],["2003-12-16",84.7163,85.7746,84.1315,85.3568,5364598.0],["2003-12-17",85.3568,85.5796,84.772,85.5796,4520330.0],["2003-12-18",85.9695,86.0809,85.5796,85.9138,5087870.0],["2003-12-19",86.0252,86.3315,84.967,86.0252,5278274.0],["2003-12-22",85.7746,86.3316,85.5796,86.3316,3395245.0],["2003-12-23",86.1923,87.1392,86.0809,86.6101,3223641.0],["2003-12-24",86.4708,86.4986,85.7467,86.0531,1211388.0],["2003-12-26",86.0252,86.248,85.4961,85.5518,1061881.0],["2003-12-29",86.0563,86.4207,85.5518,86.4207,3470990.0],["2003-12-30",86.4208,86.5049,85.72,86.1124,2930930.0],["2003-12-31",85.8602,86.8413,85.72,86.8413,3512179.0],["2004-01-02",86.8973,88.5231,86.6731,87.2337,3826550.0],["2004-01-05",87.5701,88.5231,87.2057,88.5231,4089547.0],["2004-01-06",88.0746,88.383,87.4579,87.9345,3435413.0],["2004-01-07",87.8784,88.8034,87.3458,88.8034,3875606.0],["2004-01-08",89.308,90.4012,88.7754,90.4012,5636130.0],["2004-01-09",88.7194,90.2331,88.7194,89.1398,5007932.0],["2004-01-12",89.5603,89.9807,89.4762,89.9527,3886603.0],["2004-01-13",89.7285,90.0649,87.9065,88.6072,5576766.0],["2004-01-14",89.1118,89.8125,88.3829,89.7004,3432137.0],["2004-01-15",89.8966,90.1209,88.7193,89.7004,4135683.0],["2004-01-16",90.8217,93.8211,90.3452,93.4847,10507576.0],["2004-01-20",94.6059,94.6059,92.9801,93.5127,5514292.0],["2004-01-21",93.821,95.4188,92.5877,94.8862,4462614.0],["2004-01-22",95.2507,95.4469,93.6809,93.9612,3733236.0],["2004-01-23",94.3256,94.9984,92.7278,93.0922,3405365.0],["2004-01-26",93.8491,95.8674,93.6809,95.6992,4451201.0],["2004-01-27",96.0075,96.5961,95.3908,95.8393,4231813.0],["2004-01-28",96.1476,96.9045,93.9332,94.6339,5657768.0],["2004-01-29",95.3067,95.7272,94.3536,95.3908,4337313.0],["2004-01-30",94.9143,95.2226,93.8491,94.2695,3586254.0],["2004-02-02",94.4377,95.1946,93.4006,94.2695,3896139.0],["2004-02-03",94.3537,94.3537,92.868,93.0922,3431406.0],["2004-02-04",92.6717,95.2786,92.2232,93.0081,4195381.0],["2004-02-05",93.3726,94.4658,92.6437,93.9612,2809176.0],["2004-02-06",93.2604,93.765,92.4475,93.0081,3824088.0],["2004-02-09",93.4847,93.4847,91.9429,92.1952,3219656.0],["2004-02-10",92.9801,92.9801,90.8217,91.102,4629085.0],["2004-02-11",91.102,93.4286,90.6816,92.7278,4967869.0],["2004-02-12",92.924,93.2043,91.5225,92.1111,3230819.0],["2004-02-13",92.5035,92.9801,91.7187,91.7187,3372689.0],["2004-02-17",92.7278,93.0361,92.3073,92.6437,3123818.0],["2004-02-18",92.6438,93.1764,91.8028,91.8028,3187543.0],["2004-02-19",92.5035,92.7838,91.3262,91.3823,3833957.0],["2004-02-20",91.9149,92.1952,91.102,91.6626,3658076.0],["2004-02-23",91.8028,93.8491,91.6907,93.6809,4346577.0],["2004-02-24",93.6528,94.3536,92.6437,93.2884,4415978.0],["2004-02-25",93.3445,93.3725,92.2793,92.4195,3508778.0],["2004-02-26",92.2785,92.758,91.9683,92.1375,3488246.0],["2004-02-27",92.3631,92.9271,91.7144,91.7144,3549759.0],["2004-03-01",92.1939,92.8707,91.6862,92.4759,3274075.0],["2004-03-02",92.8707,92.9271,91.4324,91.6298,3951726.0],["2004-03-03",91.5452,92.7015,91.4042,92.6451,3087719.0],["2004-03-04",92.222,92.9271,92.222,92.7861,3189922.0],["2004-03-05",92.081,94.4218,91.94,92.4195,3875481.0],["2004-03-08",91.658,91.658,89.571,89.7685,5726376.0],["2004-03-09",89.0916,89.4018,88.3019,89.007,12132115.0],["2004-03-10",89.2326,89.289,87.1457,87.7097,8450293.0],["2004-03-11",87.202,87.8507,85.3407,85.7919,8824570.0],["2004-03-12",86.3841,86.779,85.9047,86.2995,5864782.0],["2004-03-15",87.0046,87.2584,84.974,85.4535,7217726.0],["2004-03-16",86.4405,86.5533,84.8894,86.0175,5272369.0],["2004-03-17",86.2996,87.0046,86.0457,86.7508,5068298.0],["2004-03-18",86.3842,86.8072,85.4535,86.638,5570276.0],["2004-03-19",86.356,86.6098,84.9176,85.0022,8423647.0],["2004-03-22",84.4382,84.6074,81.8436,82.9435,9506478.0],["2004-03-23",84.0151,84.2126,82.323,82.3512,12322289.0],["2004-03-24",81.9282,82.3512,81.4487,82.2948,12241537.0],["2004-03-25",82.3794,83.9023,82.0692,83.7613,11584669.0],["2004-03-26",84.6638,87.1456,84.6638,84.8894,14427439.0],["2004-03-29",86.2431,86.9764,85.8765,85.9611,12338064.0],["2004-03-30",85.8765,86.5816,85.4817,86.5534,10061853.0],["2004-03-31",86.5252,86.5252,85.7637,86.074,10405603.0],["2004-04-01",85.7919,87.343,85.5381,86.3559,9926181.0],["2004-04-02",87.1738,87.8507,87.0046,87.5968,11313095.0],["2004-04-05",87.3713,89.0634,87.3431,89.0634,11324384.0],["2004-04-06",88.7813,89.7684,88.4711,88.8942,9902268.0],["2004-04-07",89.289,89.4018,88.2455,88.5557,6421096.0],["2004-04-08",89.6274,89.8248,87.8507,88.5839,8115223.0],["2004-04-12",88.9787,89.5146,88.6967,89.1762,3583625.0],["2004-04-13",89.3736,89.5146,87.0328,87.4277,6780016.0],["2004-04-14",86.4405,86.5816,85.0304,85.9611,7512566.0],["2004-04-15",86.5816,86.8072,85.4535,86.7508,5200819.0],["2004-04-16",87.0892,88.3865,86.8072,88.0763,5383691.0],["2004-04-19",87.9353,87.9635,85.7355,87.7097,3755959.0],["2004-04-20",87.8506,87.9917,85.7073,85.9329,4288256.0],["2004-04-21",86.1585,86.7226,84.7202,86.5815,6272341.0],["2004-04-22",86.0175,87.2584,85.1997,87.0046,7355923.0],["2004-04-23",87.4276,87.4276,86.1585,86.5534,4018686.0],["2004-04-26",87.0046,87.2021,86.4406,86.7226,3469946.0],["2004-04-27",87.202,87.5405,86.0175,86.1586,5600115.0],["2004-04-28",85.5944,85.7355,84.6074,84.6638,5710247.0],["2004-04-29",85.0304,85.6227,84.551,84.7484,4915077.0],["2004-04-30",84.9458,85.3971,84.0434,84.4664,4835285.0],["2004-05-03",84.9458,85.6509,84.6638,85.4535,3547715.0],["2004-05-04",85.7919,86.6098,85.3407,85.8483,3636062.0],["2004-05-05",83.5357,86.1585,83.5357,85.9893,3752391.0],["2004-05-06",85.5944,86.1585,84.8894,85.9329,3385104.0],["2004-05-07",85.5099,86.4406,84.551,84.6074,4168046.0],["2004-05-10",83.9023,86.7226,83.3383,84.692,5919180.0],["2004-05-11",84.9458,85.4817,84.4946,85.3125,4108911.0],["2004-05-12",84.6074,85.7355,83.7613,85.7355,5359402.0],["2004-05-13",85.0304,85.9611,84.9458,85.5945,3768896.0],["2004-05-14",85.4535,85.8765,84.4946,85.0586,3857599.0],["2004-05-17",83.7613,84.7766,83.7049,84.5228,4154024.0],["2004-05-18",84.7484,85.9329,84.5792,85.8201,4560602.0],["2004-05-19",86.8072,87.1456,85.0586,85.3125,5134089.0],["2004-05-20",85.3406,85.8765,85.0868,85.256,2990003.0],["2004-05-21",85.4817,86.5534,85.4817,86.4406,4573310.0],["2004-05-24",87.2584,87.2866,86.1867,86.8072,4071164.0],["2004-05-25",86.5816,88.1609,86.497,88.0199,4828295.0],["2004-05-26",87.9353,88.6685,87.8507,88.2455,3879237.0],["2004-05-27",88.2737,88.7531,87.5686,88.1609,3388777.0],["2004-05-28",88.1891,88.1891,87.3431,87.7661,3657387.0],["2004-06-01",87.4277,87.9353,86.92,87.5405,4030079.0],["2004-06-02",87.9353,88.0481,87.3149,87.7097,3709219.0],["2004-06-03",87.7097,88.3301,87.2584,87.4277,3245238.0],["2004-06-04",87.9917,88.4429,87.5968,88.0763,3703543.0],["2004-06-07",88.7814,89.3737,88.584,89.3455,4389624.0],["2004-06-08",88.9788,89.4018,88.1609,88.7532,4102505.0],["2004-06-09",88.5558,89.0634,87.8507,87.9353,3859602.0],["2004-06-10",87.8507,88.8378,87.8507,88.8095,3337279.0],["2004-06-14",88.4147,89.0634,88.2737,89.0352,3308421.0],["2004-06-15",89.3736,90.0787,89.0352,89.712,4877768.0],["2004-06-16",89.6274,90.5863,89.4864,90.5581,4680687.0],["2004-06-17",90.3607,91.4888,90.2197,91.2631,6469714.0],["2004-06-18",91.2068,92.1939,90.8966,91.8837,12584682.0],["2004-06-21",91.8836,92.4759,91.5734,91.94,4689889.0],["2004-06-22",91.658,92.9835,91.658,92.6451,5059075.0],["2004-06-23",92.6733,94.4501,92.3067,94.2526,7164162.0],["2004-06-24",94.2526,94.4228,93.7419,94.3945,7144548.0],["2004-06-25",94.1959,94.4229,91.3019,91.3019,16750767.0],["2004-06-28",93.061,93.1461,91.1033,91.6708,7523792.0],["2004-06-29",91.7559,92.1247,91.6991,91.7275,4237343.0],["2004-06-30",91.9261,92.1815,91.0182,91.9261,5677069.0],["2004-07-01",91.9261,92.068,90.4224,90.8196,6556685.0],["2004-07-02",90.6494,90.6777,89.7698,89.8549,4218542.0],["2004-07-06",89.6563,90.4791,89.3726,90.3089,3636187.0],["2004-07-07",90.0252,91.3587,90.0252,90.848,4605694.0],["2004-07-08",90.4224,90.7913,89.8833,89.9401,4479975.0],["2004-07-09",90.9331,91.5006,90.5643,91.2736,5263355.0],["2004-07-12",91.4154,92.6354,90.8196,92.4935,4002890.0],["2004-07-13",92.8624,93.3163,92.6354,93.1745,4788273.0],["2004-07-14",93.061,94.3094,92.8624,93.9973,6884785.0],["2004-07-15",93.9405,95.1322,93.6285,94.6782,6547837.0],["2004-07-16",95.3875,95.3875,93.7703,93.8838,5277836.0],["2004-07-19",94.4796,94.6498,93.4015,94.281,4232043.0],["2004-07-20",93.9973,94.3378,93.5434,94.2243,3782251.0],["2004-07-21",94.5647,94.9052,92.4935,92.4935,4429938.0],["2004-07-22",92.3517,93.7703,91.9261,93.288,3842533.0],["2004-07-23",93.1461,93.1461,91.1317,92.2666,3045068.0],["2004-07-26",92.6922,92.9192,90.848,91.6708,4207859.0],["2004-07-27",92.2098,93.3447,92.068,93.061,3611210.0],["2004-07-28",94.4796,94.9336,91.7842,94.4512,4675971.0],["2004-07-29",94.6215,94.9052,93.5434,94.2243,3443196.0],["2004-07-30",93.827,94.3377,93.288,94.3377,2939444.0],["2004-08-02",92.6354,94.6215,92.6354,94.3661,2773620.0],["2004-08-03",94.1959,94.1959,93.0611,93.2597,3294879.0],["2004-08-04",92.6354,93.4866,92.5503,93.288,2779400.0],["2004-08-05",93.2029,93.4582,91.3303,91.4154,4161181.0],["2004-08-06",90.2238,90.6777,89.1456,89.4294,5142978.0],["2004-08-09",89.4577,90.9331,89.3442,90.3656,3340930.0],["2004-08-10",90.5075,91.0749,90.0819,91.0466,2865515.0],["2004-08-11",90.5075,91.4722,90.0819,91.3587,2860006.0],["2004-08-12",90.7345,90.8763,89.6563,89.6847,3068981.0],["2004-08-13",89.94,90.621,89.3726,90.4791,3397374.0],["2004-08-16",90.4224,91.6424,90.2805,91.6424,2951859.0],["2004-08-17",91.6708,92.068,90.9331,91.1884,2929991.0],["2004-08-18",91.0749,93.0042,90.8196,93.0042,3714290.0],["2004-08-19",92.5787,92.8908,91.7275,92.8056,2920956.0],["2004-08-20",92.6638,93.061,92.1814,92.6354,3394765.0],["2004-08-23",92.7205,92.8907,92.0963,92.2382,2796531.0],["2004-08-24",92.7773,92.9191,91.9545,92.5787,3309861.0],["2004-08-25",92.2666,93.6001,91.9829,93.0327,3284404.0],["2004-08-26",92.9192,93.3448,92.6071,93.0327,1903207.0],["2004-08-27",92.9191,93.2312,92.6354,92.9759,1643464.0],["2004-08-30",92.5786,92.9191,92.3517,92.4084,1956437.0],["2004-08-31",92.1815,93.0894,91.6708,93.0327,3467630.0],["2004-09-01",93.0326,93.5433,92.5503,93.288,2400136.0],["2004-09-02",93.3447,94.0824,93.0042,93.9973,2886631.0],["2004-09-03",93.6284,93.9689,93.0043,93.1745,2434022.0],["2004-09-07",93.7703,95.0187,93.7135,94.5931,3962660.0],["2004-09-08",94.5931,95.6712,94.5647,95.501,5632291.0],["2004-09-09",95.3307,96.5507,95.3024,96.0684,5460812.0],["2004-09-10",95.8983,96.4941,95.1038,96.1252,3388964.0],["2004-09-13",96.1252,96.6075,95.6429,95.7564,3572921.0],["2004-09-14",95.3308,95.955,95.1038,95.955,2885651.0],["2004-09-15",95.955,95.955,95.0187,95.1322,2621067.0],["2004-09-16",95.2741,95.7848,95.0471,95.1322,1974945.0],["2004-09-17",95.6145,97.1466,95.6145,97.0899,6131849.0],["2004-09-20",96.6075,97.7991,96.5224,97.0614,4127086.0],["2004-09-21",97.0899,97.9694,96.5508,97.7708,3182619.0],["2004-09-22",97.0331,97.175,95.6429,96.2671,4252492.0],["2004-09-23",96.3812,96.3812,95.3252,95.3823,3179280.0],["2004-09-24",95.6106,95.6677,94.7829,95.3537,2780214.0],["2004-09-27",94.5261,95.0684,94.2122,94.5261,3527579.0],["2004-09-28",94.7544,95.525,94.2977,95.0683,3217528.0],["2004-09-29",95.4679,95.839,94.9827,95.4679,3016524.0],["2004-09-30",95.3252,95.9246,95.0398,95.8389,4388101.0],["2004-10-01",96.1815,97.0091,96.0388,96.9521,3274492.0],["2004-10-04",97.0377,97.7797,96.7237,97.3801,3241190.0],["2004-10-05",97.2945,97.3802,96.5239,97.1804,2607045.0],["2004-10-06",97.2945,98.1793,96.8379,98.1222,2992089.0],["2004-10-07",97.4372,98.1222,96.895,96.895,2910648.0],["2004-10-08",96.9806,97.8939,95.6106,96.2956,3828490.0],["2004-10-11",96.4668,97.3231,96.4098,97.0377,1831490.0],["2004-10-12",96.4668,97.6085,96.1814,97.0947,2525103.0],["2004-10-13",97.7512,97.8368,95.7534,96.21,3198226.0],["2004-10-14",96.1814,96.4668,95.3252,95.4964,2641746.0],["2004-10-15",95.6677,96.4097,95.3252,95.7533,3155910.0],["2004-10-18",95.3252,97.1233,94.8115,96.7237,3158852.0],["2004-10-19",96.6952,97.3231,95.3823,95.4108,3417635.0],["2004-10-20",95.5536,95.7248,94.3549,94.8115,3425668.0],["2004-10-21",94.6117,95.6106,94.1836,95.2396,3477082.0],["2004-10-22",95.2396,95.4679,93.4415,94.0409,3441693.0],["2004-10-25",94.469,94.469,93.1847,93.8982,3059591.0],["2004-10-26",94.4691,96.0388,93.8982,95.9817,4187160.0],["2004-10-27",95.8104,96.895,95.1825,96.895,3482341.0],["2004-10-28",96.4668,97.4657,96.21,97.1233,3000540.0],["2004-10-29",96.7523,97.4658,96.4669,97.3801,3824985.0],["2004-11-01",97.3231,97.4372,96.4954,97.1804,2695747.0],["2004-11-02",96.895,98.1222,96.7523,97.1804,3531189.0],["2004-11-03",98.1793,98.322,97.1233,97.9795,3945091.0],["2004-11-04",98.0651,100.1486,97.9795,100.1486,5265379.0],["2004-11-05",100.4625,101.0333,99.2638,100.434,4358221.0],["2004-11-08",100.1486,100.5196,99.6634,100.2342,2800099.0],["2004-11-09",99.9488,101.1475,99.9488,101.0904,3299928.0],["2004-11-10",101.2617,101.6042,100.748,100.805,3556854.0],["2004-11-11",101.0904,102.4033,101.0333,102.175,2999580.0],["2004-11-12",102.6602,103.4593,102.2606,103.4593,3929608.0],["2004-11-15",103.4593,103.5164,102.6031,103.0312,2991046.0],["2004-11-16",102.8885,103.4308,102.3177,103.0312,2742237.0],["2004-11-17",103.5448,105.029,103.0311,103.7446,3891172.0],["2004-11-18",103.8874,105.2003,103.8303,105.1146,3276642.0],["2004-11-19",105.1146,105.1146,102.5745,103.5163,4551025.0],["2004-11-22",103.4593,103.5164,102.5746,103.0027,3204778.0],["2004-11-23",102.6601,102.8599,101.2902,102.2035,4386307.0],["2004-11-24",102.3177,102.7458,101.49,101.7183,3506712.0],["2004-11-26",101.6041,101.6897,101.1475,101.1475,1646323.0],["2004-11-29",101.5185,101.9752,100.2342,100.7479,4513465.0],["2004-11-30",100.748,101.6327,100.748,100.9192,4813292.0],["2004-12-01",100.9192,102.8028,100.9192,102.8028,4530012.0],["2004-12-02",102.3177,103.0026,102.0323,102.5745,3334065.0],["2004-12-03",102.2891,102.8314,101.7468,102.2605,3164340.0],["2004-12-06",101.7468,102.0893,101.5756,101.8039,2442285.0],["2004-12-07",101.6041,101.7468,100.6623,100.7765,3915335.0],["2004-12-08",101.7469,102.4604,101.4329,101.9181,3419680.0],["2004-12-09",101.5471,103.0026,101.3187,102.8028,3313950.0],["2004-12-10",103.1738,105.0575,102.7457,104.715,6685325.0],["2004-12-13",105.1717,107.0839,105.0861,106.9697,5883332.0],["2004-12-14",106.7129,107.7404,106.1136,106.6844,5502503.0],["2004-12-15",106.7129,107.0554,105.6283,106.7129,4254850.0],["2004-12-16",106.456,106.9983,105.5998,105.9137,4971520.0],["2004-12-17",103.8874,105.8567,103.4878,104.8863,7302422.0],["2004-12-20",105.3715,106.1706,105.3715,105.9137,3573088.0],["2004-12-21",105.9138,106.2848,105.5142,106.085,3419554.0],["2004-12-22",105.5683,106.6305,105.2524,105.7692,3629385.0],["2004-12-23",105.5108,106.085,105.396,105.5683,2211443.0],["2004-12-27",105.7979,106.0563,104.994,104.994,2065483.0],["2004-12-28",104.9078,105.7979,104.8791,105.3385,2674568.0],["2004-12-29",104.994,105.0802,104.5634,104.9653,2335993.0],["2004-12-30",105.1663,105.7405,104.9653,105.0802,2182981.0],["2004-12-31",105.2237,105.5395,104.5059,104.793,2746348.0],["2005-01-03",105.396,105.9127,104.6208,105.0514,4638370.0],["2005-01-04",105.0801,105.7979,103.702,103.7882,3932780.0],["2005-01-05",103.7882,104.3337,103.1565,103.1565,3955628.0],["2005-01-06",103.4436,104.5633,103.1852,103.9891,3992645.0],["2005-01-07",104.3911,104.4198,102.9269,103.3575,3130766.0],["2005-01-10",103.013,103.7594,102.5823,103.0991,3433013.0],["2005-01-11",102.2091,102.5823,101.4052,101.6349,3945696.0],["2005-01-12",101.721,102.4962,100.7736,102.4388,4794950.0],["2005-01-13",102.2091,102.324,100.7736,101.1468,3011578.0],["2005-01-14",101.52,102.2665,101.2616,101.9794,3041646.0],["2005-01-18",101.2904,103.3001,100.6875,103.2427,4222862.0],["2005-01-19",102.8407,103.0704,101.6636,101.7497,2655830.0],["2005-01-20",101.7784,102.4962,101.2903,101.5487,3735657.0],["2005-01-21",102.7832,102.8694,100.8022,100.8596,5863655.0],["2005-01-24",101.1181,102.4962,100.3429,101.2329,4733792.0],["2005-01-25",102.3526,103.013,102.1229,102.4962,4557931.0],["2005-01-26",103.1853,103.6446,101.7785,101.8933,4598495.0],["2005-01-27",102.2091,102.4962,101.5487,102.2378,3845517.0],["2005-01-28",102.0655,102.6971,101.6923,102.6397,3703898.0],["2005-01-31",103.214,103.8743,103.0704,103.7307,3590991.0],["2005-02-01",103.3575,104.4485,103.0417,104.1614,3883661.0],["2005-02-02",103.8743,104.1614,103.3575,104.0753,2909063.0],["2005-02-03",103.7882,103.7882,103.1565,103.5585,2750354.0],["2005-02-04",103.4149,104.305,103.4149,104.0753,3685286.0],["2005-02-07",103.5011,104.3911,103.5011,104.0179,2889511.0],["2005-02-08",104.1614,104.8792,103.9317,104.5921,3666861.0],["2005-02-09",104.2763,104.3911,102.9843,103.6159,4006229.0],["2005-02-10",103.8456,104.0466,103.3863,103.5011,2701819.0],["2005-02-11",103.3575,104.7069,103.214,104.0179,3355725.0],["2005-02-14",104.0178,104.5059,103.9317,104.2762,2187885.0],["2005-02-15",104.1326,105.1088,104.0752,104.4772,3255191.0],["2005-02-16",104.1039,104.3336,103.5297,103.9891,2817877.0],["2005-02-17",103.7307,104.5059,103.4149,103.4436,3382454.0],["2005-02-18",103.5298,103.5298,102.4675,103.013,4622804.0],["2005-02-22",102.1804,103.0991,101.4626,101.4913,4502782.0],["2005-02-23",100.9171,101.5487,100.831,101.2616,4066136.0],["2005-02-24",101.4061,102.8795,101.2617,102.7062,3346105.0],["2005-02-25",102.7062,103.1395,102.3017,102.9084,2972454.0],["2005-02-28",102.3306,102.5039,101.5217,101.695,3887813.0],["2005-03-01",101.8972,102.2439,101.5505,101.7527,3381473.0],["2005-03-02",101.3484,103.1107,101.2906,102.8507,3702104.0],["2005-03-03",103.2551,103.5151,102.4173,102.7062,3748155.0],["2005-03-04",103.4862,104.6707,103.1973,104.3529,4241766.0],["2005-03-07",104.4974,104.8152,104.1507,104.3818,2563852.0],["2005-03-08",104.0929,104.6129,104.0351,104.1796,2508765.0],["2005-03-09",103.6596,104.3241,103.1395,103.2551,3245175.0],["2005-03-10",103.5729,104.6707,103.4284,104.3818,3257633.0],["2005-03-11",104.0929,104.4107,103.284,103.4862,2749269.0],["2005-03-14",103.4284,104.6418,103.3707,104.6418,3613840.0],["2005-03-15",104.8152,105.393,104.0063,104.0063,3627340.0],["2005-03-16",103.4574,104.353,102.504,102.8796,3691504.0],["2005-03-17",102.9951,103.1684,101.8972,102.1861,3073676.0],["2005-03-18",102.3017,103.6596,101.9262,103.6596,8924144.0],["2005-03-21",103.2262,104.353,102.5039,104.0351,3561069.0],["2005-03-22",104.0063,104.5552,102.3307,102.5618,3791995.0],["2005-03-23",102.5618,103.4863,102.2151,102.5618,4685403.0],["2005-03-24",103.5151,104.2951,103.1684,103.2262,3752746.0],["2005-03-28",103.7173,104.5552,103.6307,103.9196,2955761.0],["2005-03-29",103.4862,103.9195,102.3594,102.6483,3787968.0],["2005-03-30",102.8506,104.6419,102.8218,104.5841,3993354.0],["2005-03-31",104.2951,104.4396,103.8907,104.1796,3578388.0],["2005-04-01",104.5263,104.6418,102.4173,102.475,4323228.0],["2005-04-04",102.6195,102.6484,101.175,101.8106,4295205.0],["2005-04-05",101.7528,102.5618,101.6084,102.5618,3323257.0],["2005-04-06",102.7929,103.2263,102.3884,102.5618,2907539.0],["2005-04-07",102.7929,103.5729,102.5906,103.3707,3000790.0],["2005-04-08",103.1395,103.8907,103.0529,103.2551,3584877.0],["2005-04-11",103.3129,103.8329,103.1973,103.4862,2411716.0],["2005-04-12",103.0529,104.873,102.4462,104.2663,4061336.0],["2005-04-13",104.1508,104.6419,102.6773,102.9662,4236759.0],["2005-04-14",103.2263,104.5263,102.2729,102.5618,5239797.0],["2005-04-15",103.4862,105.4219,103.284,103.284,8729295.0],["2005-04-18",103.284,105.1041,103.284,104.0063,5726022.0],["2005-04-19",104.7285,104.9308,103.7174,104.0063,4222110.0],["2005-04-20",103.5729,104.0351,102.1284,102.6195,4936757.0],["2005-04-21",103.4284,104.3818,102.9084,104.3529,4004351.0],["2005-04-22",104.0062,104.9019,103.0817,104.2952,4136935.0],["2005-04-25",105.0174,105.3641,104.4396,105.1041,3477542.0],["2005-04-26",105.1619,105.7397,104.4685,104.5263,3744587.0],["2005-04-27",104.1507,105.4219,103.833,105.1619,3687769.0],["2005-04-28",104.2374,105.2774,102.9084,103.0529,4570889.0],["2005-04-29",103.4862,104.6419,102.8795,104.5841,4884341.0],["2005-05-02",104.2374,104.9886,104.1507,104.7285,2871253.0],["2005-05-03",104.2952,104.4396,103.3418,104.2952,5500792.0],["2005-05-04",104.3241,104.7863,103.6596,104.5841,3771129.0],["2005-05-05",104.4396,104.6708,103.2262,103.5729,3114177.0],["2005-05-06",103.4862,104.1507,103.4285,103.5729,3726225.0],["2005-05-09",103.544,104.6707,103.5151,104.6707,3043608.0],["2005-05-10",104.1796,104.5552,103.1973,103.5151,3764452.0],["2005-05-11",103.7174,104.613,103.0529,104.5552,3169723.0],["2005-05-12",104.4974,104.9019,103.4574,103.6307,3344415.0],["2005-05-13",103.6307,104.2085,102.7351,103.1395,3806205.0],["2005-05-16",103.5729,104.7285,103.4284,104.6996,3236412.0],["2005-05-17",104.2952,105.3641,104.0929,105.3352,3092623.0],["2005-05-18",105.4508,106.8953,105.393,106.6064,4868212.0],["2005-05-19",106.6064,106.8086,105.9997,106.6642,2894727.0],["2005-05-20",106.7509,107.0976,106.462,106.8954,3530876.0],["2005-05-23",106.4042,107.8776,106.4042,107.4154,3165467.0],["2005-05-24",106.9531,107.6176,106.8953,107.0976,2795300.0],["2005-05-25",106.8953,107.1553,106.2019,106.4908,2545052.0],["2005-05-26",106.9531,107.1842,106.4042,106.722,2283473.0],["2005-05-27",106.6642,106.8376,106.4909,106.5486,1776424.0],["2005-05-31",106.5487,106.6354,105.3353,105.3931,4215851.0],["2005-06-01",105.393,106.9242,105.393,106.6931,3108690.0],["2005-06-02",106.4331,106.8087,106.3464,106.6064,4116110.0],["2005-06-03",106.3175,106.7798,105.8842,106.0286,2501587.0],["2005-06-06",105.8842,106.4042,105.653,105.7686,2503528.0],["2005-06-07",106.2309,107.2709,106.1442,106.4331,3566223.0],["2005-06-08",106.8375,107.0397,106.3175,106.3175,2667828.0],["2005-06-09",106.1731,106.4331,105.5086,106.2886,2458311.0],["2005-06-10",106.2597,106.7509,105.0463,105.8264,2847340.0],["2005-06-13",105.7975,106.4909,105.5086,105.5953,2928468.0],["2005-06-14",105.4508,105.9997,105.0463,105.1908,3087030.0],["2005-06-15",105.3063,105.7108,104.4974,104.9307,3754916.0],["2005-06-16",104.7863,105.2774,104.1796,104.324,3350863.0],["2005-06-17",105.2486,105.8841,104.2663,105.4508,7356925.0],["2005-06-20",104.9307,105.1908,104.613,104.8152,3358291.0],["2005-06-21",104.9596,105.1619,104.4396,104.4396,4589815.0],["2005-06-22",104.584,104.9885,103.0817,103.1973,6093016.0],["2005-06-23",103.1973,103.5752,100.3485,100.7555,10209189.0],["2005-06-24",101.0171,101.9473,99.2729,101.1043,14093142.0],["2005-06-27",100.9299,101.3369,100.552,100.6101,4883298.0],["2005-06-28",101.2787,102.3252,100.9299,102.1799,5869101.0],["2005-06-29",102.2671,102.8485,101.7147,101.7438,4398513.0],["2005-06-30",101.7439,102.645,100.4357,100.7264,6932923.0],["2005-07-01",101.3078,101.5694,100.7555,100.988,4230207.0],["2005-07-05",100.6683,101.4531,100.2904,100.9299,5517360.0],["2005-07-06",100.4357,100.8427,99.6508,99.7671,4391711.0],["2005-07-07",99.3601,99.9997,98.6334,99.3601,6301887.0],["2005-07-08",99.9415,102.0927,99.8543,101.7148,6318184.0],["2005-07-11",102.2961,102.9938,101.9182,102.0636,4089318.0],["2005-07-12",101.8892,102.4415,101.5985,102.0345,3670763.0],["2005-07-13",102.0345,102.6159,101.9182,102.2671,3784630.0],["2005-07-14",102.8775,104.0113,102.4706,103.5752,5978085.0],["2005-07-15",102.7322,103.8659,101.5985,103.2845,9458945.0],["2005-07-18",102.8485,103.1682,102.1799,102.3252,3633475.0],["2005-07-19",102.7903,103.052,102.0636,102.7031,4625413.0],["2005-07-20",102.7032,102.8194,101.8601,102.6159,3854344.0],["2005-07-21",102.2671,102.7903,101.7438,101.7438,3399293.0],["2005-07-22",102.4415,102.4415,101.3659,101.9473,3133979.0],["2005-07-25",102.3252,102.3252,100.8717,101.0752,3783503.0],["2005-07-26",101.2496,102.0636,100.8427,100.8717,3420410.0],["2005-07-27",100.9008,101.2205,100.7264,101.1624,3482466.0],["2005-07-28",101.395,101.8892,101.1625,101.395,3392115.0],["2005-07-29",101.1624,101.5113,100.2613,100.2904,4118009.0],["2005-08-01",100.4939,100.6392,99.4474,99.5636,4024132.0],["2005-08-02",99.5636,100.4648,99.4183,99.5636,4008274.0],["2005-08-03",99.5927,99.9706,99.0985,99.4473,3738014.0],["2005-08-04",99.2729,99.4764,98.8078,98.8659,3926228.0],["2005-08-05",98.4008,98.866,98.1101,98.2846,3893802.0],["2005-08-08",98.4008,98.7497,97.9648,98.1392,2958974.0],["2005-08-09",98.7497,99.6508,98.5462,99.2439,3654404.0],["2005-08-10",99.709,100.2322,98.459,98.4881,4342070.0],["2005-08-11",98.895,100.3194,98.6915,100.3194,4432609.0],["2005-08-12",99.7671,100.4648,99.4764,99.5636,3586797.0],["2005-08-15",99.1857,99.6218,98.895,99.4473,2853955.0],["2005-08-16",99.1567,99.4183,98.459,98.4881,3461454.0],["2005-08-17",98.488,99.9415,98.4299,99.1276,3362777.0],["2005-08-18",98.9531,99.6508,98.6624,98.8078,2846443.0],["2005-08-19",99.0985,99.5927,98.4299,98.6915,2832233.0],["2005-08-22",99.0404,99.5346,98.3136,98.7497,2836031.0],["2005-08-23",98.8369,99.0694,98.1974,98.7497,3203547.0],["2005-08-24",98.6043,99.1276,97.4997,97.4997,4046438.0],["2005-08-25",97.3834,97.7322,97.1217,97.3834,3419492.0],["2005-08-26",97.3834,97.5287,96.8311,97.0345,3672223.0],["2005-08-29",96.4241,97.7322,96.2206,97.6741,3876650.0],["2005-08-30",97.3833,97.5578,95.4938,96.6275,5590871.0],["2005-08-31",96.5112,97.9066,95.8136,97.7031,5685479.0],["2005-09-01",97.1799,97.4706,95.9299,96.3369,5616578.0],["2005-09-02",97.0927,97.2671,96.5404,96.8892,4203853.0],["2005-09-06",97.238,98.7787,97.238,98.6624,5735432.0],["2005-09-07",98.5171,98.9822,97.9066,98.8659,4572538.0],["2005-09-08",98.8659,98.8659,98.052,98.4008,3730607.0],["2005-09-09",98.6625,99.5055,98.5462,98.7787,4058060.0],["2005-09-12",98.8369,100.3776,98.8078,100.0869,5012752.0],["2005-09-13",99.8543,100.1159,99.0113,99.6508,4431232.0],["2005-09-14",99.6218,100.0578,98.8369,98.9822,3512931.0],["2005-09-15",99.0403,99.9996,99.0403,99.9415,3933510.0],["2005-09-16",100.3485,100.5229,99.4764,100.2031,8371210.0],["2005-09-19",99.709,99.7962,98.5171,98.9822,4939553.0],["2005-09-20",99.2438,99.4764,98.1101,98.3717,3982462.0],["2005-09-21",97.4415,98.0811,97.3834,97.5287,4592757.0],["2005-09-22",97.5288,98.1433,97.0313,97.441,4535104.0],["2005-09-23",97.441,98.2603,97.3239,97.7336,3261388.0],["2005-09-26",98.2603,98.3773,96.9435,97.3531,4066469.0],["2005-09-27",97.9384,99.021,97.2068,98.4358,4553299.0],["2005-09-28",98.5529,98.6114,97.3239,97.9969,3502247.0],["2005-09-29",97.441,98.7578,96.7972,98.4651,4607530.0],["2005-09-30",98.4651,98.8162,97.558,98.5236,4439182.0],["2005-10-03",98.3188,98.4066,97.1484,97.2362,5062121.0],["2005-10-04",97.5287,97.8799,96.1242,96.1242,5655765.0],["2005-10-05",96.2705,96.8558,95.5975,95.6268,4806323.0],["2005-10-06",97.0898,98.7284,97.0898,98.2895,6979330.0],["2005-10-07",99.1967,100.3671,98.5529,100.133,5994152.0],["2005-10-10",100.1623,100.3378,99.3722,99.46,3668509.0],["2005-10-11",99.46,99.7233,98.5821,98.904,3814573.0],["2005-10-12",98.2603,99.6356,98.2603,98.904,3861062.0],["2005-10-13",98.7577,100.1038,98.7577,99.5478,4180336.0],["2005-10-14",100.6597,100.8938,99.7819,100.4842,5795840.0],["2005-10-17",100.1038,100.9523,99.3137,99.5185,4999565.0],["2005-10-18",99.4893,100.7182,99.3429,99.4893,4141650.0],["2005-10-19",99.2844,100.689,99.1967,100.689,4813229.0],["2005-10-20",100.8353,100.8353,98.7284,99.1381,4263196.0],["2005-10-21",99.343,99.6941,98.4651,98.6992,4695648.0],["2005-10-24",98.787,99.8989,98.787,99.8697,3446889.0],["2005-10-25",99.5185,99.8697,98.4066,99.2259,3907824.0],["2005-10-26",99.4307,100.0744,98.5821,98.6113,4499464.0],["2005-10-27",98.4066,98.5822,97.7628,98.2603,3590490.0],["2005-10-28",98.5529,99.7526,98.0847,99.6356,4510127.0],["2005-10-31",99.4893,99.8989,99.0211,99.2259,5443681.0],["2005-11-01",99.4014,99.4307,98.1725,98.3188,4302633.0],["2005-11-02",98.3188,99.4015,98.0554,98.9333,4780595.0],["2005-11-03",99.1966,99.9281,98.904,99.4307,3754499.0],["2005-11-04",99.4307,99.7819,98.7577,99.5478,3475851.0],["2005-11-07",99.7819,99.8697,99.343,99.5478,3107521.0],["2005-11-08",99.1381,99.343,98.6992,98.787,3092435.0],["2005-11-09",99.0503,99.9282,98.6407,99.2552,3723679.0],["2005-11-10",99.4015,101.6546,99.2552,100.9523,6067163.0],["2005-11-11",101.0986,101.7716,100.6597,101.3912,2881060.0],["2005-11-14",101.4205,101.4205,100.3671,100.6597,2967655.0],["2005-11-15",100.689,101.3035,100.3379,100.6597,3123922.0],["2005-11-16",100.6305,101.5668,100.5134,101.0694,3438480.0],["2005-11-17",101.1864,101.7424,100.6597,101.4205,3363716.0],["2005-11-18",103.7615,104.7564,103.147,104.6101,12345409.0],["2005-11-21",104.6393,106.3365,104.3174,105.9268,7071892.0],["2005-11-22",105.4879,106.0146,105.0197,105.5172,5369251.0],["2005-11-23",105.4879,105.7512,105.0782,105.166,3657533.0],["2005-11-25",105.3416,105.9853,105.1075,105.9268,1946963.0],["2005-11-28",105.9268,105.9268,105.166,105.283,3903671.0],["2005-11-29",105.722,106.0146,104.9319,105.1367,4871321.0],["2005-11-30",105.1952,105.8097,104.5222,104.5222,5073076.0],["2005-12-01",104.9027,105.049,104.2882,104.6101,4450429.0],["2005-12-02",104.6101,104.6101,103.1762,103.8785,5308906.0],["2005-12-05",103.6444,104.9319,103.5859,104.6686,5041777.0],["2005-12-06",105.049,105.6342,104.5223,104.7563,5533260.0],["2005-12-07",104.7563,104.9027,103.6151,104.0833,5892805.0],["2005-12-08",104.0833,104.3467,103.2055,103.4395,4541405.0],["2005-12-09",103.6737,104.7563,103.4103,103.9663,3640757.0],["2005-12-12",104.3466,104.5515,103.7322,104.0248,2871378.0],["2005-12-13",103.8785,104.4052,103.4396,103.7907,5297784.0],["2005-12-14",104.3759,105.0197,104.0248,104.6686,4570242.0],["2005-12-15",105.166,105.8098,104.6686,105.3416,7100834.0],["2005-12-16",105.4294,106.1024,105.4001,105.5172,7241263.0],["2005-12-19",105.3416,105.6635,104.3174,104.8149,4397136.0],["2005-12-20",104.3759,104.5807,103.5273,103.9955,4383761.0],["2005-12-21",104.3467,104.3467,103.1469,103.3518,4767553.0],["2005-12-22",103.6465,104.5011,103.6465,104.3832,3647142.0],["2005-12-23",104.7958,104.8253,104.2948,104.3832,2234646.0],["2005-12-27",104.8252,104.9137,103.2339,103.3223,3561465.0],["2005-12-28",103.3223,103.617,102.9981,103.4697,3504584.0],["2005-12-29",103.4697,104.4717,103.4402,103.7054,3368119.0],["2005-12-30",103.4991,103.7938,103.0866,103.2928,3769001.0],["2006-01-03",103.4402,104.3243,102.5561,104.2359,6932005.0],["2006-01-04",104.177,104.3243,103.4402,104.0885,5011458.0],["2006-01-05",103.9412,104.1769,103.4402,103.8233,3934887.0],["2006-01-06",104.2654,104.7074,103.7054,104.5306,4608094.0],["2006-01-09",104.3243,104.4127,103.8527,104.2653,4322644.0],["2006-01-10",103.9412,104.0591,103.2929,103.7054,4390584.0],["2006-01-11",103.5581,104.7663,103.4402,104.4127,4672862.0],["2006-01-12",104.4717,104.5011,102.9687,103.1455,4623743.0],["2006-01-13",102.8508,103.8822,102.5561,103.4402,3592452.0],["2006-01-17",105.0021,105.0021,102.615,102.9687,3352949.0],["2006-01-18",102.8508,102.8802,101.9961,102.615,4205438.0],["2006-01-19",102.8508,102.8508,101.672,102.2024,6116345.0],["2006-01-20",101.0826,101.672,97.8998,98.3419,18378414.0],["2006-01-23",98.8134,99.226,98.0177,98.1061,8098802.0],["2006-01-24",98.8723,98.8723,96.9863,97.1336,9698447.0],["2006-01-25",97.6935,97.8408,96.22,96.5441,10722248.0],["2006-01-26",97.0451,97.4577,96.4852,97.3104,10193581.0],["2006-01-27",97.1041,97.3104,96.5147,97.1041,9038845.0],["2006-01-30",96.9567,97.5167,96.4852,97.0452,7383383.0],["2006-01-31",96.9568,97.1925,96.1611,96.5147,8282696.0],["2006-02-01",96.2495,97.8114,96.1906,97.6641,7942576.0],["2006-02-02",97.4578,98.1061,96.8978,96.9568,6357370.0],["2006-02-03",96.662,97.664,96.5736,96.8094,5389241.0],["2006-02-06",96.8094,96.9273,96.22,96.5147,4833010.0],["2006-02-07",96.2495,96.4558,94.9233,95.218,7676824.0],["2006-02-08",95.2181,96.6326,94.9823,96.4853,5582963.0],["2006-02-09",96.6031,97.3694,96.5442,97.0157,5492675.0],["2006-02-10",97.0157,98.3418,96.8683,98.0766,5542023.0],["2006-02-13",97.8409,98.6071,97.4872,97.9882,4174890.0],["2006-02-14",97.7819,98.8429,97.3693,98.6071,6106475.0],["2006-02-15",98.8429,98.8429,98.0177,98.6071,3929462.0],["2006-02-16",98.5482,98.725,97.4283,98.2829,4985229.0],["2006-02-17",98.2829,99.0492,98.1061,99.0492,5289375.0],["2006-02-21",99.0491,99.4617,97.8998,98.3124,4153377.0],["2006-02-22",98.8723,99.4617,98.7249,99.1375,5367185.0],["2006-02-23",98.7219,99.3454,98.6031,98.7516,4621511.0],["2006-02-24",98.7219,98.9001,98.039,98.3953,3813133.0],["2006-02-27",98.6328,99.0188,98.3062,98.9297,4032979.0],["2006-02-28",98.5734,98.8703,97.5343,97.5936,5779919.0],["2006-03-01",97.8905,98.0687,97.0889,97.267,5110740.0],["2006-03-02",97.0889,97.7124,96.7326,97.5342,5245264.0],["2006-03-03",97.2374,98.9891,97.178,98.1578,5333925.0],["2006-03-06",98.1577,98.7219,97.8311,98.2765,4467581.0],["2006-03-07",98.0984,98.6922,98.0093,98.425,4538150.0],["2006-03-08",98.1577,99.5532,98.0093,99.2563,5233475.0],["2006-03-09",99.1078,99.5829,98.4546,98.5734,5052022.0],["2006-03-10",98.811,99.9986,98.7516,99.9095,5377076.0],["2006-03-13",99.9392,100.147,99.2563,99.9689,4072917.0],["2006-03-14",99.4641,100.5033,99.4048,100.2955,4097915.0],["2006-03-15",100.2955,102.4926,100.2955,102.1957,7632233.0],["2006-03-16",102.8786,103.027,101.9582,102.0769,6542808.0],["2006-03-17",102.3441,103.2052,102.1363,102.4629,8470804.0],["2006-03-20",102.552,103.0271,102.1363,102.4333,3364843.0],["2006-03-21",102.4629,102.9974,101.78,101.9582,4181317.0],["2006-03-22",102.0769,102.6411,101.9582,102.5223,3370519.0],["2006-03-23",102.2848,102.3442,100.9784,101.305,4294787.0],["2006-03-24",101.0378,101.3347,100.6221,100.8003,3014979.0],["2006-03-27",100.5627,100.7705,100.0283,100.3252,3154303.0],["2006-03-28",100.0877,100.5033,99.4345,99.761,4779969.0],["2006-03-29",99.6126,101.0674,99.6126,100.7408,5224273.0],["2006-03-30",101.1566,103.1755,101.0972,102.8786,9110020.0],["2006-03-31",103.1458,103.9178,103.0865,103.2646,7801166.0],["2006-04-03",103.2943,103.8881,102.7005,102.9974,4662575.0],["2006-04-04",103.5318,103.5318,101.8988,103.027,4500007.0],["2006-04-05",102.8786,103.1458,102.1066,102.1957,4077883.0],["2006-04-06",101.8394,102.5817,101.305,102.4629,4219147.0],["2006-04-07",102.5817,103.1755,100.9784,101.0378,4943184.0],["2006-04-10",101.1268,101.1862,100.3549,100.7112,4789734.0],["2006-04-11",100.7112,101.1566,99.8502,101.0972,4792071.0],["2006-04-12",101.8394,102.5222,101.4534,102.3144,5456806.0],["2006-04-13",101.5128,102.0176,99.7908,100.6221,7859821.0],["2006-04-17",100.2361,100.2361,98.1874,98.8406,7384677.0],["2006-04-18",99.5235,100.8596,98.6031,100.5627,6957566.0],["2006-04-19",100.8002,100.8596,99.4642,100.6221,5137574.0],["2006-04-20",100.3549,101.4831,99.8501,101.305,5297784.0],["2006-04-21",101.6909,101.8988,99.9986,100.8596,6101926.0],["2006-04-24",100.3845,100.9487,100.3548,100.7408,3423018.0],["2006-04-25",100.9487,101.1268,100.3549,100.8596,4739634.0],["2006-04-26",101.1565,102.255,100.5924,101.3346,4810871.0],["2006-04-27",100.6518,102.9676,100.6221,102.2254,5273642.0],["2006-04-28",102.4035,103.2646,101.9879,102.7004,5175550.0],["2006-05-01",102.8489,103.0864,101.8988,102.1066,3715458.0],["2006-05-02",102.1067,102.7005,101.2456,102.3739,3432178.0],["2006-05-03",101.6019,102.938,101.5129,102.1364,4629210.0],["2006-05-04",102.4332,103.7396,102.3738,103.324,4559267.0],["2006-05-05",103.7396,104.571,103.5318,104.3928,5438151.0],["2006-05-08",104.2147,104.6304,103.8287,103.9178,3417301.0],["2006-05-09",103.7693,104.2741,103.6209,103.9178,3495132.0],["2006-05-10",103.7396,103.8881,102.4332,103.027,4441373.0],["2006-05-11",102.4332,102.938,101.3347,102.4629,4754929.0],["2006-05-12",102.077,102.552,101.4831,101.7801,4748753.0],["2006-05-15",101.2456,102.7004,101.1862,102.6114,4805905.0],["2006-05-16",103.1459,103.6803,103.0568,103.2943,4879626.0],["2006-05-17",102.7895,103.4724,102.1363,102.1957,5325954.0],["2006-05-18",102.4035,102.5817,101.3644,101.3941,5040942.0],["2006-05-19",101.6316,102.4332,100.8002,101.4237,6262408.0],["2006-05-22",101.0972,102.0176,101.0081,101.1565,5573260.0],["2006-05-23",101.2456,101.6019,100.6815,100.9784,4652831.0],["2006-05-24",100.2361,102.077,100.058,101.7207,6081269.0],["2006-05-25",101.9879,102.2254,101.0081,102.1957,4202246.0],["2006-05-26",102.3442,102.5223,101.2456,101.9285,4421487.0],["2006-05-30",101.9582,102.0473,100.9784,101.0972,4623201.0],["2006-05-31",101.3941,101.7207,100.8597,101.7207,6317579.0],["2006-06-01",101.8394,102.7895,101.6019,102.5817,4095035.0],["2006-06-02",102.8489,103.3537,102.3739,102.9083,4416667.0],["2006-06-05",102.5817,102.7896,101.4832,101.6019,3815303.0],["2006-06-06",102.1363,102.6708,101.5722,102.5817,6024304.0],["2006-06-07",102.5817,103.6803,102.1364,102.1364,5827306.0],["2006-06-08",101.9285,102.7302,100.7706,102.6411,7785809.0],["2006-06-09",102.4926,102.7302,100.7112,101.1565,5361113.0],["2006-06-12",101.4534,101.7503,100.533,100.5627,3808083.0],["2006-06-13",100.1471,101.5722,100.0877,100.1471,6622956.0],["2006-06-14",100.058,100.919,99.9392,100.6518,5024667.0],["2006-06-15",100.8893,101.6612,99.761,101.2753,6600420.0],["2006-06-16",100.533,100.9784,99.9095,100.7408,7063692.0],["2006-06-19",100.8002,100.8002,99.8798,100.1173,4266222.0],["2006-06-20",100.1173,100.4142,99.5829,100.058,5757613.0],["2006-06-21",100.444,100.6221,99.286,99.9689,6461952.0],["2006-06-22",99.5203,100.0886,99.1314,99.4305,5288311.0],["2006-06-23",99.251,99.8194,99.0416,99.1912,4278199.0],["2006-06-26",99.251,99.5202,98.4733,99.3407,4048608.0],["2006-06-27",98.8621,99.5202,98.3536,98.3536,4916016.0],["2006-06-28",98.5032,98.8322,98.0545,98.5032,4240807.0],["2006-06-29",98.6527,99.5501,98.3536,99.5202,5918158.0],["2006-06-30",99.6997,99.8193,98.5331,98.5929,8112260.0],["2006-07-03",99.0117,99.8193,98.9818,99.6997,2497059.0],["2006-07-05",99.4006,99.9988,99.1612,99.6399,5350785.0],["2006-07-06",99.6399,100.5672,99.61,100.2082,4179001.0],["2006-07-07",99.7595,100.2381,99.3407,99.6099,4240160.0],["2006-07-10",99.61,100.0886,99.0117,100.0587,3304185.0],["2006-07-11",99.8193,99.8493,98.6827,99.4903,4670901.0],["2006-07-12",99.3407,99.3706,98.7125,98.892,4493225.0],["2006-07-13",98.7425,98.892,97.3964,97.7254,6560420.0],["2006-07-14",96.5887,96.828,95.9007,96.0503,10273311.0],["2006-07-17",95.9606,97.0075,95.9606,96.7981,4917247.0],["2006-07-18",96.7981,97.187,96.4691,97.0973,5479007.0],["2006-07-19",97.4562,98.8322,97.187,98.3536,5319527.0],["2006-07-20",98.2638,98.5331,97.1571,97.1571,4292701.0],["2006-07-21",97.546,97.546,96.3195,96.4691,6133455.0],["2006-07-24",97.1571,97.9947,96.5888,97.5759,4770683.0],["2006-07-25",98.1143,98.1442,97.0673,97.8152,4615000.0],["2006-07-26",97.9348,98.0246,97.1571,97.7553,4444252.0],["2006-07-27",97.9647,98.3536,97.3365,97.6656,4513424.0],["2006-07-28",98.1143,99.4005,97.9348,98.7724,4402123.0],["2006-07-31",98.1143,98.4433,97.7553,97.7852,4750714.0],["2006-08-01",97.6656,98.1143,97.1571,97.3964,3482654.0],["2006-08-02",97.3665,98.1443,96.9776,97.5161,3472638.0],["2006-08-03",97.3665,98.3536,97.0075,97.9049,4041889.0],["2006-08-04",98.4433,98.6826,97.516,98.1143,3339866.0],["2006-08-07",97.7553,98.204,97.2468,97.7852,3274472.0],["2006-08-08",98.1143,98.1143,96.3196,96.7383,4954953.0],["2006-08-09",97.1571,97.875,96.4392,96.5588,3801093.0],["2006-08-10",96.7682,98.0545,96.4392,97.7254,4985459.0],["2006-08-11",97.5758,98.0545,96.9776,97.2169,3202358.0],["2006-08-14",97.8451,99.9988,97.6058,98.1741,5206077.0],["2006-08-15",99.2808,99.5501,98.8322,99.3108,4233816.0],["2006-08-16",99.8194,101.2253,99.6698,100.8364,4983059.0],["2006-08-17",100.8065,101.7039,100.6569,101.4646,3655426.0],["2006-08-18",100.8363,101.7038,100.8363,101.7038,3569854.0],["2006-08-21",101.7038,102.0029,101.0158,101.5841,2669247.0],["2006-08-22",101.4047,102.2721,100.7466,101.5841,3310654.0],["2006-08-23",100.956,101.315,100.5073,101.0757,3787321.0],["2006-08-24",101.5244,101.7337,100.956,101.2551,3036472.0],["2006-08-25",100.8663,101.4645,100.8363,101.2252,2429286.0],["2006-08-28",100.8064,101.7038,100.8064,101.4944,2778857.0],["2006-08-29",101.4047,102.4218,101.4047,102.2722,3839487.0],["2006-08-30",102.3021,103.02,102.2722,102.5115,3001562.0],["2006-08-31",102.5713,102.6611,101.7338,101.8833,3851172.0],["2006-09-01",102.2423,102.5115,101.7637,102.1226,4108577.0],["2006-09-05",101.9431,102.0927,101.4645,101.6141,3778933.0],["2006-09-06",101.315,101.8534,101.2552,101.5543,3892320.0],["2006-09-07",101.2552,102.1526,101.1953,101.8235,6208010.0],["2006-09-08",101.4047,101.8534,101.3449,101.7338,2991234.0],["2006-09-11",101.2551,102.9901,100.9859,102.9901,4488238.0],["2006-09-12",102.9901,103.8875,102.8405,103.708,4692769.0],["2006-09-13",103.7978,104.2165,103.1696,104.2165,5598863.0],["2006-09-14",103.3491,104.2764,103.1995,104.0371,4275361.0],["2006-09-15",104.396,104.6951,103.8576,104.2464,6965850.0],["2006-09-18",103.6482,104.5755,103.5285,104.3063,4779739.0],["2006-09-19",104.2464,104.2764,103.4986,104.2464,3900103.0],["2006-09-20",104.3063,104.9045,103.6482,104.755,5146963.0],["2006-09-21",105.1466,105.1466,103.1883,103.7607,5514188.0],["2006-09-22",103.5197,103.9415,103.2486,103.6402,3658994.0],["2006-09-25",103.4293,105.2671,103.4293,105.1165,4687010.0],["2006-09-26",105.1466,107.3158,105.1165,106.7735,7486128.0],["2006-09-27",106.4421,107.4062,105.9601,106.4723,5529900.0],["2006-09-28",106.653,107.2857,106.1107,106.894,4065197.0],["2006-09-29",106.7133,106.9845,106.0505,106.3518,4266076.0],["2006-10-02",106.653,107.587,106.2915,106.9543,4342300.0],["2006-10-03",106.9845,108.0992,106.8338,107.587,6907341.0],["2006-10-04",107.4665,108.8222,107.1351,108.762,6443026.0],["2006-10-05",108.4908,109.9068,108.2799,109.3344,5219098.0],["2006-10-06",108.7017,109.3645,108.5511,108.8825,3927897.0],["2006-10-09",108.8825,109.1838,108.0389,108.9427,3832351.0],["2006-10-10",108.762,109.5453,108.6415,109.3646,4893585.0],["2006-10-11",109.0632,109.6658,108.5511,108.9728,4062839.0],["2006-10-12",109.2139,109.4248,108.762,109.1235,4875703.0],["2006-10-13",108.2498,108.7921,106.8639,108.4005,8884435.0],["2006-10-16",107.6473,107.6473,106.4723,107.1351,6631073.0],["2006-10-17",106.5024,107.2556,106.171,107.1351,5201132.0],["2006-10-18",107.9184,107.9787,106.8338,107.1351,5744321.0],["2006-10-19",106.653,106.9241,105.8697,106.2915,5467072.0],["2006-10-20",106.653,107.1953,106.2312,106.8639,5697790.0],["2006-10-23",106.2915,107.5267,106.2614,107.0447,5443493.0],["2006-10-24",106.8037,107.1953,106.4722,106.7133,4556387.0],["2006-10-25",107.1049,107.4062,106.5023,107.2857,4611808.0],["2006-10-26",107.7075,107.828,106.7133,107.2254,4170362.0],["2006-10-27",106.8338,106.9543,105.9601,106.0806,6189210.0],["2006-10-30",106.1107,106.6832,105.7793,106.0505,3438146.0],["2006-10-31",106.2915,106.5024,105.2069,105.7794,5556254.0],["2006-11-01",106.0505,106.0505,104.996,105.1466,5060390.0],["2006-11-02",105.0864,105.1768,104.3031,104.5742,4885030.0],["2006-11-03",104.7851,105.4479,104.5139,104.755,3978852.0],["2006-11-06",105.5082,106.6831,105.1466,106.2614,5596568.0],["2006-11-07",106.5023,107.4062,106.2613,107.0748,5093546.0],["2006-11-08",106.8037,107.7075,106.653,107.1953,3733299.0],["2006-11-09",106.9844,107.4363,106.2011,106.3216,3906446.0],["2006-11-10",106.3518,106.3819,105.8095,105.9601,3753455.0],["2006-11-13",106.2915,107.4364,106.2915,106.5325,4346223.0],["2006-11-14",106.8338,107.7075,105.9902,107.2254,5950396.0],["2006-11-15",106.9844,108.2196,106.9241,107.828,4960357.0],["2006-11-16",108.069,108.8523,108.069,108.3402,4778299.0],["2006-11-17",108.0088,109.2741,107.7979,109.2139,6376463.0],["2006-11-20",108.9729,109.3043,108.2498,108.4005,4184426.0],["2006-11-21",108.4004,108.4607,107.6171,107.8581,5238921.0],["2006-11-22",107.8582,108.7319,107.6171,108.4306,3919717.0],["2006-11-24",108.0088,108.0992,107.5267,107.5267,1515012.0],["2006-11-27",107.1652,107.7075,106.2915,106.8037,5135445.0],["2006-11-28",106.3517,106.5325,105.5985,106.0505,5211523.0],["2006-11-29",106.2011,106.7735,106.0204,106.5024,3788406.0],["2006-11-30",106.6831,106.9543,105.9299,106.2915,4935651.0],["2006-12-01",106.5927,106.653,105.3274,106.2915,5006555.0],["2006-12-04",106.7434,106.9543,106.2614,106.6229,3927313.0],["2006-12-05",106.6831,106.9543,105.8396,106.2614,6310547.0],["2006-12-06",106.5024,106.8037,105.6588,105.7794,8411065.0],["2006-12-07",105.9299,106.6229,105.719,105.9299,5339955.0],["2006-12-08",105.8998,106.5325,105.4479,106.2614,4666060.0],["2006-12-11",106.171,107.0146,105.5986,106.1107,6274845.0],["2006-12-12",106.0806,108.2197,105.6588,107.3761,10381273.0],["2006-12-13",108.0088,108.2197,106.653,106.9543,9426999.0],["2006-12-14",106.9242,109.4549,106.5325,109.0934,9020713.0],["2006-12-15",109.3043,113.01,109.0934,112.5581,18442265.0],["2006-12-18",112.8293,114.878,112.7088,114.4864,10444977.0],["2006-12-19",113.7331,114.6972,113.7331,114.5164,6546084.0],["2006-12-20",114.878,115.9626,114.5164,114.9382,7696418.0],["2006-12-21",115.4845,115.5149,114.2098,114.6347,5184627.0],["2006-12-22",114.9989,115.0293,113.8456,114.0277,3250726.0],["2006-12-26",114.1188,114.5437,113.6028,114.4526,2503340.0],["2006-12-27",114.6954,115.4238,114.0277,114.6954,3341974.0],["2006-12-28",114.6044,114.6044,113.6635,113.7545,3518564.0],["2006-12-29",113.7545,113.8759,112.7833,112.935,5273121.0],["2007-01-03",113.542,115.788,113.451,115.2417,9018960.0],["2007-01-04",115.2417,115.3328,113.6635,114.574,6528786.0],["2007-01-05",114.0277,114.6044,113.2386,113.9973,5639552.0],["2007-01-08",113.6635,114.3312,113.0565,113.967,4948150.0],["2007-01-09",114.665,115.3024,113.3903,113.967,5132545.0],["2007-01-10",113.451,114.1491,113.3296,113.9973,5007181.0],["2007-01-11",113.8152,115.2114,113.5724,115.0899,6433407.0],["2007-01-12",114.8472,115.3328,114.3312,114.999,5413529.0],["2007-01-16",115.3328,116.0916,115.1203,115.6667,6493189.0],["2007-01-17",115.8791,116.1826,114.8776,115.2721,6356432.0],["2007-01-18",115.3631,115.8487,113.0868,115.3328,8680969.0],["2007-01-19",112.753,113.8152,111.8424,112.1459,13126097.0],["2007-01-22",112.6922,113.2992,111.0533,111.5389,8635418.0],["2007-01-23",111.3265,111.5086,110.416,110.9319,7331551.0],["2007-01-24",111.3872,111.5389,110.8409,111.2051,4477575.0],["2007-01-25",111.2354,111.3871,110.0517,110.2945,5389784.0],["2007-01-26",110.6284,110.9319,109.2929,109.4751,5409314.0],["2007-01-29",109.4751,110.3249,109.3537,109.8393,5205597.0],["2007-01-30",109.8697,110.2946,108.5342,109.3537,9002121.0],["2007-01-31",109.2626,109.9303,108.7467,109.4144,7546118.0],["2007-02-01",109.8089,109.991,108.5342,109.9607,7901804.0],["2007-02-02",110.0517,110.4767,109.6268,110.0821,5238921.0],["2007-02-05",110.0821,110.7195,109.8697,110.3856,5467385.0],["2007-02-06",110.4766,110.598,109.9607,110.2035,4742889.0],["2007-02-07",110.2338,110.3248,109.4447,109.5661,4459464.0],["2007-02-08",109.4447,109.4447,108.0486,108.4735,7027364.0],["2007-02-09",108.3825,108.777,107.6844,107.8361,6219967.0],["2007-02-12",107.8969,108.8984,107.8969,108.17,3966729.0],["2007-02-13",108.17,108.9591,108.17,108.5646,4791508.0],["2007-02-14",109.0502,110.7802,108.6253,110.6891,6658011.0],["2007-02-15",110.3552,110.6891,109.4447,109.6875,5971659.0],["2007-02-16",109.4751,109.5661,108.8681,108.8681,6478833.0],["2007-02-20",108.8377,109.6572,108.5038,109.5965,4913074.0],["2007-02-21",109.2322,109.5661,108.7163,108.9894,7234377.0],["2007-02-22",109.5706,109.7542,108.0106,108.2859,7859007.0],["2007-02-23",108.0718,108.133,107.3377,107.3683,7960918.0],["2007-02-26",107.8577,108.2248,107.5212,108.1024,6032546.0],["2007-02-27",107.98,109.173,105.5329,106.0223,13078627.0],["2007-02-28",106.4506,107.3071,105.9918,106.7871,10583195.0],["2007-03-01",105.8693,107.7353,104.9823,107.0623,10721789.0],["2007-03-02",106.8482,107.5212,106.1446,106.6646,9426706.0],["2007-03-05",106.267,106.9706,105.5941,105.6858,6854424.0],["2007-03-06",106.2364,106.5729,105.5941,106.2058,7093989.0],["2007-03-07",106.267,106.2976,104.9823,105.0129,8135151.0],["2007-03-08",105.8388,105.9611,105.074,105.3799,6077179.0],["2007-03-09",105.747,105.9611,104.6764,104.9823,7142462.0],["2007-03-12",104.8599,105.9305,104.034,105.3493,6302972.0],["2007-03-13",104.8293,105.1658,104.034,104.2787,8116559.0],["2007-03-14",104.2787,105.227,103.6976,104.9517,8465671.0],["2007-03-15",104.6152,106.0835,104.3399,105.5941,7475278.0],["2007-03-16",105.8388,106.5729,104.7681,105.1046,9347498.0],["2007-03-19",105.5328,106.0528,105.3187,106.0528,5535638.0],["2007-03-20",105.9305,106.6035,105.5329,106.3588,5897709.0],["2007-03-21",106.2976,109.2036,106.2364,108.5306,10523622.0],["2007-03-22",108.4083,109.6318,108.2859,109.5401,7016513.0],["2007-03-23",109.4789,109.846,108.8977,109.5706,6982626.0],["2007-03-26",109.6624,110.1213,108.4083,110.1213,6192110.0],["2007-03-27",109.5095,109.8154,109.0812,109.4789,6192527.0],["2007-03-28",109.2036,109.2954,107.98,108.7448,8643097.0],["2007-03-29",108.8977,109.2954,108.1024,108.7448,5732323.0],["2007-03-30",108.7753,108.8365,107.0623,108.1636,7130004.0],["2007-04-02",108.1636,108.6836,107.3988,107.9494,4902766.0],["2007-04-03",108.3777,108.8977,107.5824,108.0412,6461409.0],["2007-04-04",108.1942,108.2247,107.2765,107.3988,7240032.0],["2007-04-05",107.46,107.6435,106.8788,107.1235,5555691.0],["2007-04-09",107.3682,107.5212,106.2976,106.3894,5520343.0],["2007-04-10",106.4505,107.0317,106.2976,106.6952,6109417.0],["2007-04-11",107.0623,107.6741,106.6341,106.9094,6359228.0],["2007-04-12",107.5518,107.7965,106.6341,107.6129,6425478.0],["2007-04-13",108.8977,108.8977,107.8271,108.2248,7437322.0],["2007-04-16",108.5918,108.8977,107.6741,108.1636,7053697.0],["2007-04-17",108.1941,108.1941,107.2459,107.6741,8008514.0],["2007-04-18",107.5517,107.827,106.7564,107.46,7927302.0],["2007-04-19",107.2153,108.2247,106.7564,107.0623,8439505.0],["2007-04-20",107.7659,107.7964,106.8482,107.46,12181505.0],["2007-04-23",107.46,107.5212,106.3894,106.4506,7335787.0],["2007-04-24",106.4506,106.8788,105.6858,106.3282,7809867.0],["2007-04-25",107.0012,108.4388,106.787,108.3165,9394844.0],["2007-04-26",108.4694,109.6624,108.4694,109.6318,9632885.0],["2007-04-27",110.4272,113.8532,110.1825,112.6908,19137694.0],["2007-04-30",112.8743,113.9144,111.9872,112.752,10474566.0],["2007-05-01",112.6296,113.7308,112.3237,113.4861,9173057.0],["2007-05-02",113.5473,114.8932,113.5473,114.1285,8400631.0],["2007-05-03",114.2202,114.4649,113.5779,114.2202,5874610.0],["2007-05-04",114.5261,114.5261,113.3637,113.639,6267771.0],["2007-05-07",113.8837,114.4955,113.639,113.9143,4335414.0],["2007-05-08",113.4555,113.7614,113.0272,113.4249,5560302.0],["2007-05-09",112.9354,114.1896,112.7519,113.9755,6140362.0],["2007-05-10",113.4861,113.4861,112.2625,112.5072,5705489.0],["2007-05-11",112.5684,113.3026,112.5684,113.0884,4309143.0],["2007-05-14",113.1802,113.1802,111.6507,111.9566,5783550.0],["2007-05-15",112.1708,113.792,111.9872,112.079,5787452.0],["2007-05-16",112.3237,112.8437,111.7119,112.6602,5478820.0],["2007-05-17",112.4155,112.6602,111.4978,111.7425,5084866.0],["2007-05-18",112.5684,114.0061,112.2625,113.0578,8657119.0],["2007-05-21",114.1285,114.5567,113.1802,113.4861,8471138.0],["2007-05-22",113.8532,114.8932,113.5167,114.2202,6376400.0],["2007-05-23",114.7097,115.6274,114.2203,115.0156,7152603.0],["2007-05-24",115.4438,115.6579,114.0366,114.3425,6414210.0],["2007-05-25",114.4955,115.1073,114.159,114.8932,4984812.0],["2007-05-29",115.0461,115.2909,113.6084,114.4038,6092516.0],["2007-05-30",113.7613,115.4743,113.6696,115.4132,5634628.0],["2007-05-31",115.5661,115.5967,114.7402,114.9543,6603425.0],["2007-06-01",115.2603,115.4744,113.9144,114.5567,6908635.0],["2007-06-04",115.5967,116.3003,115.2602,115.6579,7284707.0],["2007-06-05",115.6579,115.6579,114.312,114.4038,8479005.0],["2007-06-06",114.0979,114.4038,113.5473,114.0673,7112101.0],["2007-06-07",113.8226,114.312,112.3543,112.4461,8216675.0],["2007-06-08",112.5683,114.2201,112.1095,114.159,6257776.0],["2007-06-11",113.3943,115.0767,113.3331,114.5873,5523202.0],["2007-06-12",114.2508,114.6791,113.3331,113.3331,6689707.0],["2007-06-13",113.9449,115.1991,113.4861,115.1379,6956335.0],["2007-06-14",115.0156,116.1779,115.0156,115.6273,7243266.0],["2007-06-15",116.1168,116.7286,116.1168,116.6062,9932524.0],["2007-06-18",116.7898,116.7898,116.1168,116.4533,5323679.0],["2007-06-19",116.0862,121.1334,115.9638,120.1851,16206367.0],["2007-06-20",120.6746,121.6534,119.1757,119.5122,12555323.0],["2007-06-21",120.0051,120.0051,118.6187,119.543,9263553.0],["2007-06-22",119.2657,120.6214,117.8177,117.8177,14237870.0],["2007-06-25",118.0949,118.9268,116.8625,117.7252,10274000.0],["2007-06-26",118.0025,118.0641,116.6776,117.1398,9312255.0],["2007-06-27",116.5236,117.3555,115.969,117.263,8639028.0],["2007-06-28",117.5403,118.249,116.4004,117.4479,7124183.0],["2007-06-29",117.7868,119.2349,117.0782,117.9409,9325589.0],["2007-07-02",118.3722,118.7419,117.1398,117.8792,6184348.0],["2007-07-03",118.1873,119.5121,118.1873,119.2348,4557201.0],["2007-07-05",118.8651,119.1424,118.2181,118.7419,5418099.0],["2007-07-06",118.557,118.9267,118.2181,118.557,6221594.0],["2007-07-09",118.8035,119.1732,118.2181,118.9884,6400292.0],["2007-07-10",118.4646,118.5878,116.7392,116.7701,8232554.0],["2007-07-11",116.462,117.8177,116.2463,117.6944,6945818.0],["2007-07-12",118.4338,120.1592,117.6944,120.1592,9397807.0],["2007-07-13",122.1002,123.7639,121.6996,121.6996,15865998.0],["2007-07-16",122.0078,123.8564,121.8229,123.6099,8434435.0],["2007-07-17",123.271,126.1672,123.2402,125.4277,12117174.0],["2007-07-18",124.2261,125.6434,123.0245,124.6266,10395128.0],["2007-07-19",125.0272,125.6742,124.7191,125.4277,6211119.0],["2007-07-20",124.5958,125.7666,123.2402,123.6099,10283097.0],["2007-07-23",124.1645,126.198,124.1645,125.7666,6978328.0],["2007-07-24",125.1813,126.2596,123.7024,123.9181,9610809.0],["2007-07-25",124.9963,125.4585,123.0553,124.5342,8787199.0],["2007-07-26",123.271,125.212,121.2375,121.7921,13048642.0],["2007-07-27",122.0386,122.4391,119.5122,119.5122,10040194.0],["2007-07-30",120.2516,121.5148,119.0808,120.991,8363823.0],["2007-07-31",121.823,122.47,119.3273,119.4198,8925876.0],["2007-08-01",118.9268,121.0527,118.4646,120.0051,11177569.0],["2007-08-02",120.1592,120.7138,119.05,120.2516,7729741.0],["2007-08-03",119.697,120.4365,117.263,117.263,9917521.0],["2007-08-06",117.7868,120.8678,117.109,120.4673,10984807.0],["2007-08-07",119.8202,122.4082,119.3581,121.638,9754222.0],["2007-08-08",121.6997,124.6574,121.5764,124.6574,9700659.0],["2007-08-09",122.2234,123.6407,119.7586,119.9743,12513173.0],["2007-08-10",118.6187,119.0192,114.5825,117.7868,17854234.0],["2007-08-13",118.8344,119.543,117.0782,117.602,8770735.0],["2007-08-14",117.602,117.6636,115.5685,116.0923,9213329.0],["2007-08-15",115.7841,116.8625,113.1345,113.6891,11325928.0],["2007-08-16",112.4875,114.8907,111.5324,114.6134,13707034.0],["2007-08-17",117.4171,119.05,116.2155,118.4646,13016654.0],["2007-08-20",118.5879,118.6187,116.3079,117.756,8405097.0],["2007-08-21",117.1707,119.4506,117.0166,118.1566,7340545.0],["2007-08-22",119.0808,121.0218,118.6187,120.5905,8034784.0],["2007-08-23",120.8062,121.4532,118.9268,120.5289,6909678.0],["2007-08-24",120.2824,121.6072,120.0975,121.4224,7265593.0],["2007-08-27",120.9602,120.9602,119.8511,120.1592,4797788.0],["2007-08-28",119.6354,119.9127,117.2323,117.2323,7824390.0],["2007-08-29",117.8176,119.3889,117.5403,119.2657,8651381.0],["2007-08-30",118.0641,119.2965,117.8485,118.3106,4827314.0],["2007-08-31",119.543,120.4365,118.5879,119.7587,7794155.0],["2007-09-04",119.6662,121.0835,118.6495,120.2824,6950075.0],["2007-09-05",119.4505,120.0667,118.4646,119.3889,7830358.0],["2007-09-06",119.5738,121.5456,118.6495,121.3916,8228464.0],["2007-09-07",119.8819,120.1591,118.9576,119.3889,9382115.0],["2007-09-10",119.543,121.7921,118.6495,120.7446,7933833.0],["2007-09-11",120.7753,122.4391,120.3132,121.6996,7070494.0],["2007-09-12",121.3608,124.0105,121.1143,122.9321,8779270.0],["2007-09-13",123.2709,125.7049,123.0552,124.8114,9371557.0],["2007-09-14",123.9796,125.1812,123.0553,124.3185,7483332.0],["2007-09-17",123.4867,124.3186,123.3635,123.7948,5066149.0],["2007-09-18",124.3493,128.6319,123.8564,128.4162,10742968.0],["2007-09-19",128.6935,129.6178,128.293,128.6935,9280038.0],["2007-09-20",128.7246,128.7246,127.3288,127.9181,6779139.0],["2007-09-21",129.0657,129.438,127.732,127.9491,8004173.0],["2007-09-24",127.9491,128.2283,126.4602,126.7084,6048238.0],["2007-09-25",126.3982,128.2283,125.8089,127.4838,5558236.0],["2007-09-26",127.732,128.7246,127.0496,128.0111,6675956.0],["2007-09-27",128.4144,128.8177,127.577,128.3834,4793406.0],["2007-09-28",127.9801,128.7246,127.4838,128.4144,6201416.0],["2007-10-01",128.0422,130.5546,128.0422,130.3375,9151168.0],["2007-10-02",130.3685,130.7408,129.6551,130.6477,4025008.0],["2007-10-03",130.1204,130.6167,128.7246,128.8797,5492904.0],["2007-10-04",129.3759,129.8722,128.5694,129.3449,3348505.0],["2007-10-05",130.0583,130.4305,129.3139,129.562,4546392.0],["2007-10-08",129.469,129.6551,128.4454,128.8176,3027603.0],["2007-10-09",128.7556,130.3685,128.7245,130.3375,4078676.0],["2007-10-10",130.0273,130.5236,129.3449,129.6861,4011341.0],["2007-10-11",130.1204,130.5546,128.3213,129.0347,6204672.0],["2007-10-12",126.7394,127.2977,124.4441,127.2667,10726421.0],["2007-10-15",126.8635,126.9876,125.3436,126.6153,8304313.0],["2007-10-16",126.4913,126.7394,125.8709,126.4603,7358531.0],["2007-10-17",126.9565,127.6079,126.4602,127.1737,9212014.0],["2007-10-18",126.9566,127.1737,125.6849,126.5223,6722446.0],["2007-10-19",125.7158,126.5223,123.6686,124.1959,11829179.0],["2007-10-22",123.5756,124.8163,123.0793,124.5992,5948247.0],["2007-10-23",124.8784,125.902,124.134,125.5608,5610318.0],["2007-10-24",125.3746,125.5607,122.2108,124.7853,8592454.0],["2007-10-25",125.2505,125.7778,123.2033,124.5681,9161977.0],["2007-10-26",125.1575,125.6228,123.9478,125.2506,5365787.0],["2007-10-29",125.5298,126.1811,125.0645,125.8089,5579896.0],["2007-10-30",125.5918,126.0881,125.0335,125.5608,5397358.0],["2007-10-31",125.995,127.856,125.4987,127.6699,7146364.0],["2007-11-01",126.8325,127.1116,124.5992,125.1265,7943599.0],["2007-11-02",125.6228,125.7158,123.9788,125.0955,7706788.0],["2007-11-05",123.9168,125.7469,123.9168,124.6923,6196638.0],["2007-11-06",124.6923,125.5918,123.9789,124.6303,8791143.0],["2007-11-07",123.7617,123.8548,120.9391,121.2182,9748714.0],["2007-11-08",121.5904,121.9627,116.3174,121.0321,11052894.0],["2007-11-09",119.4812,120.1946,118.2095,119.047,8905969.0],["2007-11-12",118.6127,121.0942,118.3956,118.6438,7713820.0],["2007-11-13",119.4192,121.7455,118.6437,121.6214,8774950.0],["2007-11-14",123.7617,123.9168,120.4118,121.0011,8292169.0],["2007-11-15",120.7529,120.7529,118.2715,118.8298,8678256.0],["2007-11-16",119.4192,119.9465,117.465,119.8844,10470893.0],["2007-11-19",119.3571,119.4502,117.8682,118.3645,7389768.0],["2007-11-20",118.3335,119.7603,116.3173,117.9923,9034443.0],["2007-11-21",116.7827,117.8373,114.5804,115.2938,13457474.0],["2007-11-23",115.9142,117.4651,115.2628,116.8447,4903100.0],["2007-11-26",117.0928,117.0928,113.2776,113.929,8761972.0],["2007-11-27",114.3012,116.8447,114.1461,116.1623,9272902.0],["2007-11-28",116.9067,119.9155,116.5035,119.2951,10838806.0],["2007-11-29",118.7678,118.8609,117.2479,118.3025,7452220.0],["2007-11-30",119.9465,119.9465,116.7826,118.7678,11309193.0],["2007-12-03",118.4886,118.4886,113.5257,114.5493,14271882.0],["2007-12-04",113.898,114.2082,111.8818,112.4402,12270729.0],["2007-12-05",113.5257,114.2701,112.4091,113.8669,12024028.0],["2007-12-06",113.8359,115.666,113.3396,115.5729,7422945.0],["2007-12-07",115.5419,116.3174,114.6114,115.4799,6802363.0],["2007-12-10",115.573,116.2864,114.9216,116.0383,9335166.0],["2007-12-11",116.0072,117.7132,112.13,114.8595,13884501.0],["2007-12-12",117.7132,118.3025,114.3012,115.5419,10717052.0],["2007-12-13",114.7665,117.2169,113.991,116.5655,7509039.0],["2007-12-14",116.2554,116.3484,114.3632,114.4873,8729921.0],["2007-12-17",114.2082,114.4563,112.5332,113.1535,8424064.0],["2007-12-18",113.7739,114.5493,112.4091,114.1461,8809463.0],["2007-12-19",114.0841,114.8285,112.6573,113.4327,8352117.0],["2007-12-20",114.4964,114.6528,113.3076,114.2461,7023962.0],["2007-12-21",114.8404,117.6246,114.6527,116.1856,15856253.0],["2007-12-24",116.999,118.1564,116.2169,117.4056,3540182.0],["2007-12-26",117.0303,117.9062,116.999,117.4683,4517242.0],["2007-12-27",116.999,117.437,116.0918,116.3421,4876350.0],["2007-12-28",116.8426,117.5621,115.9354,116.8113,4746437.0],["2007-12-31",116.6861,116.6861,115.6225,115.9666,5035308.0],["2008-01-02",116.0605,117.1554,114.34,114.9969,8119960.0],["2008-01-03",115.1533,116.4359,114.8092,115.122,5628910.0],["2008-01-04",114.3086,114.7153,112.5568,112.7445,8498995.0],["2008-01-07",113.2763,114.1835,112.3378,113.1824,9913557.0],["2008-01-08",113.9645,113.9645,110.1167,110.7423,9403879.0],["2008-01-09",110.9926,112.4316,109.9603,111.9937,10162115.0],["2008-01-10",111.368,113.3389,110.6485,112.3691,9457776.0],["2008-01-11",111.2429,111.368,109.4285,110.0229,9602191.0],["2008-01-14",111.8686,111.8686,110.2732,110.9301,7095763.0],["2008-01-15",110.3044,110.3357,107.4576,108.0207,11248410.0],["2008-01-16",107.3951,109.7413,107.3325,108.1146,12595219.0],["2008-01-17",108.6777,108.8654,102.9842,103.8914,17008840.0],["2008-01-18",106.1125,109.4285,105.7371,107.3325,19254566.0],["2008-01-22",103.8601,108.5526,103.8288,106.5191,15355902.0],["2008-01-23",105.5807,108.5526,104.0165,108.2085,16680072.0],["2008-01-24",108.3961,108.7402,106.2063,108.3961,11180678.0],["2008-01-25",109.3346,109.7726,105.9561,106.3627,11027625.0],["2008-01-28",107.3325,108.709,106.8007,108.6151,7897964.0],["2008-01-29",109.3972,109.71,107.9269,108.7402,7498481.0],["2008-01-30",108.49,111.7434,108.1459,109.3033,10733453.0],["2008-01-31",108.271,111.587,107.9269,110.6172,11591429.0],["2008-02-01",111.3368,113.5579,110.6172,113.1199,11735803.0],["2008-02-04",113.1512,113.4014,110.0854,110.6485,9149645.0],["2008-02-05",109.7726,109.7726,106.9258,107.0197,11517563.0],["2008-02-06",107.8017,108.3023,106.3627,106.9884,7901407.0],["2008-02-07",106.613,107.8956,106.4253,107.0822,10770156.0],["2008-02-08",106.7068,106.9571,104.9237,105.8622,8561280.0],["2008-02-11",106.1751,106.9571,104.955,106.394,6718544.0],["2008-02-12",107.1448,108.3961,106.6755,107.5202,7849367.0],["2008-02-13",108.3962,109.8039,108.2085,109.4285,8967149.0],["2008-02-14",109.4598,109.5223,107.2074,107.5828,8739144.0],["2008-02-15",107.4889,107.9581,106.6755,107.5202,8319691.0],["2008-02-19",108.1146,109.0844,106.7069,107.2387,6958839.0],["2008-02-20",106.5191,107.7705,105.7371,107.4889,7558409.0],["2008-02-21",108.4676,108.4676,105.658,106.3525,11354139.0],["2008-02-22",106.4156,106.6998,104.6478,105.9106,8347485.0],["2008-02-25",105.9105,108.1834,105.9105,107.994,8163007.0],["2008-02-26",107.5521,107.8046,106.605,107.1417,9732334.0],["2008-02-27",106.6997,108.215,106.4787,107.3942,6852234.0],["2008-02-28",107.2679,107.3311,106.1315,106.8576,6844889.0],["2008-02-29",106.5103,106.5419,104.4584,104.6162,10880580.0],["2008-03-03",105.2476,105.7527,104.6163,105.4371,7200073.0],["2008-03-04",104.7109,106.0683,104.6162,105.8158,9369846.0],["2008-03-05",106.4787,107.1732,105.0897,106.2893,9081788.0],["2008-03-06",105.879,106.0368,103.5429,103.7323,10920685.0],["2008-03-07",103.1326,104.0165,101.0491,101.7436,11879425.0],["2008-03-10",102.4065,102.438,99.9126,100.0704,11598774.0],["2008-03-11",102.3118,105.4371,101.9961,105.4371,13954882.0],["2008-03-12",105.5948,108.7832,105.5948,107.2048,14740954.0],["2008-03-13",105.7842,108.941,105.1529,108.1203,13465194.0],["2008-03-14",108.9726,109.1305,104.3637,106.7629,15253094.0],["2008-03-17",104.1427,109.6355,103.6376,108.3728,16996529.0],["2008-03-18",110.2038,114.3392,109.5724,114.0866,17462054.0],["2008-03-19",114.276,115.6335,112.2241,112.3504,14491311.0],["2008-03-20",115.3493,119.1375,114.9074,118.3483,23116525.0],["2008-03-24",118.7903,118.9165,116.9278,118.0642,9806471.0],["2008-03-25",117.5907,118.4746,116.5489,117.6538,9411349.0],["2008-03-26",116.8646,117.5907,116.1385,117.2119,9280998.0],["2008-03-27",117.6223,117.9064,115.9176,116.2648,7792214.0],["2008-03-28",116.3911,116.9909,115.2546,115.5703,7158904.0],["2008-03-31",115.4756,117.6853,115.3493,116.833,8556001.0],["2008-04-01",117.9379,121.3157,117.8116,121.3157,10569987.0],["2008-04-02",120.779,121.5998,119.0428,120.0214,7766904.0],["2008-04-03",119.1375,120.053,118.6008,119.4532,6758857.0],["2008-04-04",119.3901,119.5795,117.8117,118.5693,6318643.0],["2008-04-07",119.5479,119.6426,117.1172,117.6223,8234933.0],["2008-04-08",116.4858,117.0541,115.381,116.6437,7739903.0],["2008-04-09",116.4858,116.4858,114.3077,115.0337,7215535.0],["2008-04-10",114.9073,117.0224,114.1497,116.0122,9265932.0],["2008-04-11",102.5959,104.2059,100.4177,101.1753,76411640.0],["2008-04-14",102.217,102.3433,100.2283,100.2283,20461071.0],["2008-04-15",101.1438,101.3648,99.5969,100.9544,13547303.0],["2008-04-16",102.0908,102.1224,101.0806,101.7436,16584567.0],["2008-04-17",101.3647,102.2802,101.0175,101.0806,12741325.0],["2008-04-18",102.3433,104.0796,101.8698,103.1957,15032914.0],["2008-04-21",103.2273,103.3535,102.2171,102.4696,6962261.0],["2008-04-22",102.5959,103.2273,101.6489,102.0592,8555646.0],["2008-04-23",102.5643,103.2904,101.9014,102.1539,8738768.0],["2008-04-24",102.4064,105.3422,102.3749,103.5744,11383644.0],["2008-04-25",104.2058,105.4054,103.5745,105.216,8656034.0],["2008-04-28",105.658,106.2578,104.269,104.7109,7853227.0],["2008-04-29",104.7741,104.9951,103.3851,103.6061,8366599.0],["2008-04-30",103.7008,105.0582,102.9116,103.2272,8429802.0],["2008-05-01",103.5429,105.0898,103.0378,104.5531,8764163.0],["2008-05-02",105.4685,106.1314,104.7109,105.2475,8486225.0],["2008-05-05",105.3107,105.3107,104.048,104.7425,5734535.0],["2008-05-06",104.3952,104.7109,102.9747,104.1743,8882516.0],["2008-05-07",104.2059,104.49,102.5959,102.8169,7943182.0],["2008-05-08",103.2903,103.5429,102.438,102.88,7184653.0],["2008-05-09",102.4696,102.4696,101.4594,101.8698,8105938.0],["2008-05-12",102.0592,102.6906,101.6488,102.2802,6402045.0],["2008-05-13",102.6906,103.2273,101.8383,102.0592,7712443.0],["2008-05-14",102.3433,103.2904,102.0592,102.6274,7404583.0],["2008-05-15",103.101,103.2588,101.5542,102.1855,11348171.0],["2008-05-16",102.438,102.4696,100.9228,101.4279,11856472.0],["2008-05-19",101.4279,103.2273,101.0175,102.2802,12127858.0],["2008-05-20",101.8067,101.8698,99.5969,100.1336,14309545.0],["2008-05-21",100.2914,100.323,97.5766,97.8291,19887688.0],["2008-05-22",97.8922,98.6499,97.2293,97.8922,11318416.0],["2008-05-23",97.7344,97.766,95.8088,96.0613,13034912.0],["2008-05-27",96.0298,97.1978,95.3668,95.9666,13716340.0],["2008-05-28",96.5033,96.8505,95.3668,96.4402,13229761.0],["2008-05-29",96.1244,97.7975,95.5246,96.7242,13259036.0],["2008-05-30",97.1978,97.6397,96.5033,96.9768,10440783.0],["2008-06-02",97.0715,97.5134,95.2721,95.9982,10614787.0],["2008-06-03",96.4717,97.2293,95.4931,96.156,10940821.0],["2008-06-04",96.156,97.0083,95.6509,96.1244,9372851.0],["2008-06-05",96.4717,98.3026,96.156,98.0501,11561132.0],["2008-06-06",97.4187,97.4187,94.7039,94.767,14511071.0],["2008-06-09",95.4299,95.8087,94.3251,94.8933,12279785.0],["2008-06-10",94.483,97.04,94.0094,95.7457,10293510.0],["2008-06-11",95.9035,96.1245,94.0725,94.1672,14009489.0],["2008-06-12",94.6091,95.6824,91.1998,91.7049,19949348.0],["2008-06-13",92.6835,92.8098,89.9371,92.0206,24158020.0],["2008-06-16",90.5685,92.3363,89.5899,91.4524,18078045.0],["2008-06-17",92.1153,92.3047,90.821,91.1051,13235854.0],["2008-06-18",90.6001,90.8211,88.8954,89.0533,18368378.0],["2008-06-19",89.915,90.1065,88.734,89.0851,11839466.0],["2008-06-20",88.9255,89.4362,87.0423,87.3934,18717699.0],["2008-06-23",88.0637,88.734,87.0743,87.4573,12756098.0],["2008-06-24",87.3615,88.9256,86.8189,88.0637,11934011.0],["2008-06-25",88.5425,91.4152,88.2553,89.3405,17111314.0],["2008-06-26",88.0637,88.2872,84.6165,84.6804,18246811.0],["2008-06-27",85.5741,85.6379,83.4675,83.8186,19047823.0],["2008-06-30",84.1058,85.4145,83.9782,85.1911,16286368.0],["2008-07-01",84.3293,86.8508,83.9462,86.5636,18621214.0],["2008-07-02",86.8189,87.0104,84.4569,84.6165,12783704.0],["2008-07-03",85.3826,86.4678,84.5846,85.8933,8067461.0],["2008-07-07",86.4997,87.6807,85.6698,86.4997,16171229.0],["2008-07-08",86.7551,90.1066,86.5317,89.564,18587619.0],["2008-07-09",89.8193,90.4576,86.6274,86.787,13694514.0],["2008-07-10",87.9361,88.5106,86.404,88.2233,19319793.0],["2008-07-11",88.0957,90.1704,87.1381,88.2872,20435113.0],["2008-07-14",89.7874,89.7874,86.2444,86.7551,12399056.0],["2008-07-15",86.3402,86.819,81.712,85.0634,19659036.0],["2008-07-16",85.5422,88.8298,84.3293,88.351,17300508.0],["2008-07-17",89.6916,90.713,88.3829,89.3724,15343842.0],["2008-07-18",89.7554,89.9789,88.0318,89.3724,11548445.0],["2008-07-21",89.7555,89.947,88.1276,88.383,8778873.0],["2008-07-22",88.7978,91.0641,88.0956,90.9683,14971609.0],["2008-07-23",91.8621,93.8091,91.1279,93.6176,16353787.0],["2008-07-24",94.9263,95.405,91.5429,91.6386,12761732.0],["2008-07-25",92.4047,93.2984,90.4896,91.6386,10014654.0],["2008-07-28",91.6067,92.4047,88.2553,88.383,10280865.0],["2008-07-29",88.6702,90.6491,88.5744,90.6491,9544934.0],["2008-07-30",91.7025,93.6814,91.1599,92.4685,11566515.0],["2008-07-31",91.6067,92.4366,90.2981,90.2981,11436894.0],["2008-08-01",90.7449,91.6067,89.6916,90.0427,7814312.0],["2008-08-04",89.8193,90.7449,88.6063,89.915,7690763.0],["2008-08-05",90.5853,93.3623,90.5853,93.3623,10900132.0],["2008-08-06",93.1069,93.1388,91.7025,92.5643,8120252.0],["2008-08-07",91.8301,92.8196,90.9364,91.1918,8668324.0],["2008-08-08",91.2237,94.9263,91.1918,94.6071,12727574.0],["2008-08-11",94.5433,97.001,94.0645,95.5966,10259080.0],["2008-08-12",95.5008,96.3307,94.3837,94.9263,7887865.0],["2008-08-13",94.4156,94.6709,92.8196,93.5538,8076997.0],["2008-08-14",92.9473,95.4051,92.5962,94.2241,7488006.0],["2008-08-15",94.6709,95.9157,94.224,95.1178,8386588.0],["2008-08-18",95.6604,96.7456,93.043,93.6814,8775868.0],["2008-08-19",93.2027,93.3622,90.7768,91.6386,8778331.0],["2008-08-20",91.7344,92.3409,89.6597,91.4471,8485766.0],["2008-08-21",90.33,91.9897,90.0108,91.7663,7851433.0],["2008-08-22",92.277,93.3303,92.0855,92.9473,6228814.0],["2008-08-25",92.6919,92.6919,89.9469,90.3938,8988161.0],["2008-08-26",90.9364,90.9364,89.3086,90.2342,8407309.0],["2008-08-27",90.2342,91.2556,89.5639,90.0746,6978704.0],["2008-08-28",90.4896,92.277,90.33,92.0217,8906971.0],["2008-08-29",91.8621,92.1813,89.6278,89.6916,9825293.0],["2008-09-02",91.096,93.0431,90.7768,91.0641,12267495.0],["2008-09-03",90.8087,91.5748,90.33,91.1918,7741405.0],["2008-09-04",90.6172,90.9364,88.0957,88.4148,12579611.0],["2008-09-05",87.7446,89.149,87.4254,88.9894,10449797.0],["2008-09-08",92.1813,93.1069,90.1704,92.8516,17637497.0],["2008-09-09",92.4366,93.458,89.564,89.7555,15129900.0],["2008-09-10",90.5534,90.7449,88.5744,89.6596,11655030.0],["2008-09-11",88.4149,90.4258,85.7018,89.8831,17130323.0],["2008-09-12",88.5106,88.5426,84.042,85.3826,32253567.0],["2008-09-15",79.2223,83.1483,76.3177,78.5201,36064029.0],["2008-09-16",70.7638,81.1693,70.7319,79.9883,38267188.0],["2008-09-17",76.573,77.8178,71.1787,74.6579,47563418.0],["2008-09-18",76.7928,82.583,71.779,80.1893,43521716.0],["2008-09-19",94.1957,94.4545,82.5507,86.1089,44005165.0],["2008-09-22",88.5673,88.8908,82.9712,84.5886,11680633.0],["2008-09-23",82.0331,82.9389,79.7688,80.7069,13375845.0],["2008-09-24",81.1274,81.1274,77.0193,79.5424,12673134.0],["2008-09-25",76.5341,84.8797,76.0165,83.0682,21889258.0],["2008-09-26",80.0599,83.4888,79.3159,81.6773,9881778.0],["2008-09-29",81.2568,82.9388,74.7226,74.7226,15998081.0],["2008-09-30",77.2134,84.2651,77.2134,82.486,15852789.0],["2008-10-01",77.6338,83.2946,70.0322,79.2512,37959119.0],["2008-10-02",73.8492,74.0433,71.1967,71.6496,108449617.0],["2008-10-03",73.4287,74.3991,69.5146,69.7734,44834535.0],["2008-10-06",66.4416,70.7438,63.6921,69.1588,38510467.0],["2008-10-07",72.0701,73.267,65.3095,65.6653,32972199.0],["2008-10-08",64.7596,71.132,64.3714,66.7975,28957749.0],["2008-10-09",69.2235,69.9351,61.4601,61.4925,32785342.0],["2008-10-10",60.4897,69.547,59.5193,69.547,57425936.0],["2008-10-13",72.0378,72.2318,65.827,67.9296,29696914.0],["2008-10-14",72.1671,72.4259,63.8862,67.4444,31955618.0],["2008-10-15",66.1828,66.8298,61.6218,62.2688,23900531.0],["2008-10-16",63.1099,64.5655,59.2282,64.3391,31525190.0],["2008-10-17",62.5923,66.4093,61.4601,63.498,25992724.0],["2008-10-20",65.5359,65.8917,62.8511,65.1478,19737222.0],["2008-10-21",64.4684,68.0266,64.3714,65.827,21468053.0],["2008-10-22",64.8243,65.3418,59.8428,61.3307,24677672.0],["2008-10-23",62.2365,62.2365,58.1283,60.8132,31979656.0],["2008-10-24",56.4786,58.9694,55.864,57.6755,26935668.0],["2008-10-27",58.3548,60.9749,56.6727,57.352,25192317.0],["2008-10-28",59.4222,63.401,57.352,63.0452,29124533.0],["2008-10-29",63.2069,64.6949,60.4897,62.1071,28621574.0],["2008-10-30",64.0156,64.5978,61.2337,62.5923,19127616.0],["2008-10-31",62.3335,64.0479,61.8483,63.1098,19182974.0],["2008-11-03",63.9832,64.3067,62.1071,62.4306,11770545.0],["2008-11-04",64.145,68.059,63.8862,67.1856,24384043.0],["2008-11-05",66.9268,67.8649,64.0479,64.4684,18168396.0],["2008-11-06",63.8862,63.8862,58.2254,59.3252,26574682.0],["2008-11-07",60.2309,61.7836,59.1311,61.0073,16478942.0],["2008-11-10",62.56,62.7217,58.5489,59.681,16886585.0],["2008-11-11",59.0988,59.1958,56.1552,57.6108,21704885.0],["2008-11-12",56.5433,56.7698,51.9176,52.694,36960086.0],["2008-11-13",53.0821,54.7642,47.1626,54.5378,62783335.0],["2008-11-14",52.9204,55.2818,51.5942,51.8206,26770553.0],["2008-11-17",51.5941,53.3733,49.815,52.1117,20336645.0],["2008-11-18",51.8529,52.8881,49.3945,51.95,28194004.0],["2008-11-19",51.3354,52.4029,46.742,46.742,37880558.0],["2008-11-20",45.6099,46.7421,40.6931,41.5341,49061528.0],["2008-11-21",43.8631,45.4805,41.4047,45.3835,35987992.0],["2008-11-24",47.3243,51.4648,46.1274,49.3622,33221884.0],["2008-11-25",51.5618,52.0147,48.8123,51.0119,25515826.0],["2008-11-26",49.9444,52.5646,49.1681,52.3705,17284712.0],["2008-11-28",52.9528,55.6053,52.4029,55.5406,12312753.0],["2008-12-01",52.9204,52.9851,49.8797,50.1385,21816352.0],["2008-12-02",52.2088,57.5461,51.0119,56.9638,45715402.0],["2008-12-03",55.2171,59.0988,54.5378,58.6459,32802933.0],["2008-12-04",57.6755,58.9047,55.3788,56.7697,23398574.0],["2008-12-05",56.2198,59.1958,54.9259,57.7402,22370391.0],["2008-12-08",59.584,62.4306,59.3575,61.072,27420682.0],["2008-12-09",59.1311,60.3603,56.8991,57.5137,23098893.0],["2008-12-10",58.3224,59.681,57.1579,58.2254,16053668.0],["2008-12-11",56.2845,56.9638,54.9583,55.1524,16817622.0],["2008-12-12",53.6967,55.9287,53.0498,55.3464,15039028.0],["2008-12-15",54.8289,55.3465,53.8908,54.8289,13297868.0],["2008-12-16",55.4112,58.6459,55.023,57.9666,24789578.0],["2008-12-17",56.9962,57.5461,55.3788,56.2522,21072075.0],["2008-12-18",56.7374,56.8021,51.0119,51.6265,32057675.0],["2008-12-19",52.2734,53.535,51.7559,53.3733,28443439.0],["2008-12-22",53.5674,53.7938,50.9472,51.9823,15137016.0],["2008-12-23",52.6293,53.3733,52.3382,53.1468,13593897.0],["2008-12-24",53.0809,53.5095,52.4874,53.1139,4880794.0],["2008-12-26",52.916,53.1798,52.0259,52.6523,6191735.0],["2008-12-29",52.5864,52.7512,50.6082,51.6302,11664837.0],["2008-12-30",52.0918,52.2567,51.2676,52.1577,12188036.0],["2008-12-31",52.1578,53.8722,51.9929,53.4106,12581990.0],["2009-01-02",54.4326,56.2789,53.6414,56.2789,11917130.0],["2009-01-05",56.6087,56.8394,54.3997,54.8283,15133594.0],["2009-01-06",55.5866,55.9822,54.2678,55.5866,14854133.0],["2009-01-07",54.9602,55.0591,52.7842,53.1139,14774883.0],["2009-01-08",52.9161,53.4106,51.8281,53.2128,12966158.0],["2009-01-09",53.4436,54.037,52.1907,52.7512,11091079.0],["2009-01-12",52.6523,53.4106,51.6962,52.1907,13639511.0],["2009-01-13",51.5973,51.7292,48.5311,49.2564,26938568.0],["2009-01-14",48.1025,48.2673,46.2232,46.52,21022831.0],["2009-01-15",46.4211,46.6189,43.6846,45.399,29309595.0],["2009-01-16",46.8167,47.2783,43.0582,46.0254,26915928.0],["2009-01-20",45.9925,46.454,42.201,42.6296,24783172.0],["2009-01-21",39.1678,43.6186,39.1678,42.9592,30765911.0],["2009-01-22",40.8492,44.7066,39.7942,44.4429,31624138.0],["2009-01-23",41.8383,43.4868,39.1348,39.6623,68118303.0],["2009-01-26",41.146,41.7064,40.1239,40.9481,25927684.0],["2009-01-27",41.9702,43.4868,41.7064,43.0582,24889485.0],["2009-01-28",43.8824,45.3331,43.4208,44.5088,24082819.0],["2009-01-29",43.9483,44.0143,41.8383,41.9372,16564828.0],["2009-01-30",41.9372,42.201,39.5964,39.992,23242641.0],["2009-02-02",39.6623,39.6623,37.9479,38.3106,29322178.0],["2009-02-03",39.1678,39.1678,37.3215,37.4863,26280969.0],["2009-02-04",38.1127,38.8381,36.8929,37.1237,21515086.0],["2009-02-05",36.5632,37.1896,35.1455,35.7719,40646603.0],["2009-02-06",35.9368,37.7501,35.4422,36.5962,45652678.0],["2009-02-09",37.3874,42.5307,36.6621,41.6735,48605205.0],["2009-02-10",41.3438,41.6735,37.4534,38.3106,40961620.0],["2009-02-11",39.3986,39.7282,38.6073,39.3656,18270473.0],["2009-02-12",38.7392,38.7392,36.9258,38.5084,27560903.0],["2009-02-13",38.0798,38.7062,37.4204,37.7171,18069094.0],["2009-02-17",36.9258,36.9258,35.3103,35.64,27914940.0],["2009-02-18",36.4972,36.761,35.2114,35.8049,19881011.0],["2009-02-19",37.1285,37.2642,33.7686,34.1419,32753229.0],["2009-02-20",32.9541,33.3953,30.4766,31.8341,67793708.0],["2009-02-23",32.5129,32.5807,29.7978,30.0354,46742478.0],["2009-02-24",30.3748,31.4269,28.61,30.816,54563384.0],["2009-02-25",30.8499,32.1056,29.5602,30.5784,40027398.0],["2009-02-26",31.4947,33.0898,30.5784,30.8838,32411044.0],["2009-02-27",29.1869,31.2232,28.5082,28.8815,66919435.0],["2009-03-02",28.1348,28.1688,25.4876,25.7931,61717322.0],["2009-03-03",26.6076,26.7773,23.2477,23.7907,86477332.0],["2009-03-04",24.5713,24.6052,19.9218,22.7047,157102606.0],["2009-03-05",22.9083,24.3337,22.1617,22.6029,92920379.0],["2009-03-06",23.7568,24.6052,22.6029,23.9604,66658357.0],["2009-03-09",23.5871,26.5737,23.3495,25.1483,55305052.0],["2009-03-10",27.1846,30.5105,26.9809,30.1033,76934902.0],["2009-03-11",31.325,31.7662,28.2027,28.8136,52443001.0],["2009-03-12",29.6281,33.1916,28.61,32.4789,74075459.0],["2009-03-13",33.5989,33.8704,31.5626,32.6486,45131002.0],["2009-03-16",33.8365,35.1601,32.5807,32.7844,47197967.0],["2009-03-17",33.4292,34.108,32.0377,33.9383,31382570.0],["2009-03-18",33.7007,36.28,32.9201,35.0243,41608160.0],["2009-03-19",38.0109,38.5199,33.7686,34.3795,60035025.0],["2009-03-20",34.108,34.1758,31.4268,32.3771,52742223.0],["2009-03-23",34.8886,35.4655,33.1916,35.3976,44413809.0],["2009-03-24",34.6849,37.0266,34.108,35.3297,41000828.0],["2009-03-25",36.4497,37.6375,34.2437,35.6012,43723054.0],["2009-03-26",36.823,37.3321,36.1443,36.9927,33313403.0],["2009-03-27",36.5515,37.4339,36.1443,36.5855,21835778.0],["2009-03-30",35.0582,37.9091,33.1916,33.7007,32184208.0],["2009-03-31",35.0582,35.4994,33.7007,34.3116,27697868.0],["2009-04-01",33.6328,34.8207,33.2595,34.5152,23778401.0],["2009-04-02",36.4836,37.3321,35.8728,36.4497,30600275.0],["2009-04-03",36.6873,37.2982,36.3479,37.1285,25811814.0],["2009-04-06",36.823,38.1127,36.1782,37.9769,27455737.0],["2009-04-07",36.9927,37.0267,35.8728,36.1443,22431822.0],["2009-04-08",36.4158,36.5515,35.3297,36.1103,20000846.0],["2009-04-09",38.1466,39.4702,37.6375,38.4521,31393942.0],["2009-04-13",38.8254,42.1513,38.1806,41.1671,39756847.0],["2009-04-14",42.3889,42.4228,38.7575,39.063,38304601.0],["2009-04-15",38.9951,40.5562,37.8072,40.149,25082331.0],["2009-04-16",40.9296,42.1853,39.7417,41.6423,27650544.0],["2009-04-17",42.0835,43.2034,39.8775,42.0495,46630302.0],["2009-04-20",40.7259,41.1332,38.1806,38.52,29959536.0],["2009-04-21",37.2982,40.3526,36.823,39.7078,25750655.0],["2009-04-22",39.572,42.355,39.0969,40.0472,27168388.0],["2009-04-23",41.2689,41.3708,39.2666,40.3187,19799946.0],["2009-04-24",40.8277,41.9138,40.5562,41.0992,20330803.0],["2009-04-27",41.1671,41.9138,40.2168,41.0314,17052993.0],["2009-04-28",40.5562,41.6762,39.9793,40.7259,17222239.0],["2009-04-29",41.3029,42.6604,41.0993,41.4726,21261958.0],["2009-04-30",42.5247,43.4749,42.4907,42.9319,23874949.0],["2009-05-01",43.2374,43.6107,42.4228,43.0677,16698664.0],["2009-05-04",43.984,44.6967,43.4749,44.4591,24498640.0],["2009-05-05",44.9682,45.7827,44.1198,44.4591,21996803.0],["2009-05-06",45.7148,46.8348,45.1718,46.3936,26898296.0],["2009-05-07",48.5317,48.8372,46.733,47.3778,29658687.0],["2009-05-08",48.8032,49.3802,47.9887,49.3123,26714214.0],["2009-05-11",48.8032,48.939,47.8529,48.1584,19507986.0],["2009-05-12",48.3281,48.5657,45.0022,46.4276,24646018.0],["2009-05-13",44.8325,44.9682,43.2713,43.8143,22249743.0],["2009-05-14",43.3392,44.7307,42.4229,44.2555,18830606.0],["2009-05-15",44.3573,45.0022,43.1016,43.6446,17397911.0],["2009-05-18",44.4931,45.8167,44.3913,45.7149,16035619.0],["2009-05-19",46.2918,47.3778,45.7827,46.4954,19218655.0],["2009-05-20",47.6154,48.8032,46.6312,46.733,23693100.0],["2009-05-21",45.8506,45.9185,44.2894,44.9343,21999787.0],["2009-05-22",45.3415,45.4773,44.1876,44.4591,11273971.0],["2009-05-26",44.1876,46.19,43.6107,45.4434,20010569.0],["2009-05-27",45.7149,45.8167,43.6446,44.0858,22426334.0],["2009-05-28",44.9003,45.07,43.4749,44.7646,17210470.0],["2009-05-29",45.2397,45.9185,41.4726,45.7488,17712970.0],["2009-06-01",46.9027,47.4797,45.8506,47.0385,18028133.0],["2009-06-02",46.4954,47.0045,45.9864,46.8348,13795924.0],["2009-06-03",46.3257,46.4954,45.1379,45.8167,14260593.0],["2009-06-04",46.2239,46.6651,45.5791,46.6651,12179961.0],["2009-06-05",47.3778,47.4457,45.8506,45.9524,15786560.0],["2009-06-08",45.8167,46.4615,45.2737,46.0203,12202809.0],["2009-06-09",46.0203,46.4615,45.4773,46.0542,11344415.0],["2009-06-10",46.5633,46.733,44.527,45.4773,17092221.0],["2009-06-11",45.5791,46.6651,45.2737,45.6809,14904670.0],["2009-06-12",45.647,45.8845,45.104,45.8506,11985237.0],["2009-06-15",45.3415,45.3415,44.1537,44.6288,15754509.0],["2009-06-16",44.7306,44.9003,43.1695,43.3731,19070192.0],["2009-06-17",43.1356,43.2034,41.2011,41.5744,27059613.0],["2009-06-18",41.7113,41.7113,39.2134,40.9585,36750819.0],["2009-06-19",41.5059,41.985,40.8216,41.4033,25974466.0],["2009-06-22",40.5821,40.7189,39.3502,39.4187,21374698.0],["2009-06-23",39.4529,39.8977,38.4948,39.6924,18148427.0],["2009-06-24",40.2741,41.1638,39.7609,40.0346,17243585.0],["2009-06-25",39.7608,40.8216,39.4187,40.5821,15812851.0],["2009-06-26",40.7189,41.0611,40.0346,40.2057,14212371.0],["2009-06-29",40.4452,40.4794,39.8293,40.2399,10995929.0],["2009-06-30",40.5137,40.8558,39.5213,40.103,18296035.0],["2009-07-01",40.2399,40.7189,39.8293,40.3083,13391432.0],["2009-07-02",39.8293,40.3083,39.2134,39.2134,14945527.0],["2009-07-06",38.9054,39.4187,38.5632,39.2818,13662568.0],["2009-07-07",39.2476,39.4871,37.5025,37.6736,20712926.0],["2009-07-08",37.6052,37.8447,35.9285,36.6471,29145003.0],["2009-07-09",37.4341,37.6052,36.3733,37.1603,17022820.0],["2009-07-10",36.7497,37.1261,36.2707,36.8866,14630363.0],["2009-07-13",37.2287,39.3502,37.1945,39.2134,21233287.0],["2009-07-14",39.5898,40.1372,39.2134,39.8293,14937556.0],["2009-07-15",40.7874,42.0192,40.5821,41.8824,19248014.0],["2009-07-16",41.3007,42.772,40.719,42.4298,19291311.0],["2009-07-17",40.7532,40.9927,39.5213,39.8635,37749080.0],["2009-07-20",40.0688,40.8216,39.624,39.9319,19700936.0],["2009-07-21",40.3083,40.411,38.7343,39.2476,21118273.0],["2009-07-22",38.8712,40.1715,38.4948,39.7951,16307965.0],["2009-07-23",39.8635,41.3349,39.5898,40.89,21355000.0],["2009-07-24",40.6847,41.2322,40.3083,41.1638,12464180.0],["2009-07-27",41.6428,42.3614,41.1638,42.1561,16065833.0],["2009-07-28",41.9166,43.4563,41.677,42.8404,22016542.0],["2009-07-29",42.5667,42.5667,41.4375,41.9508,16700542.0],["2009-07-30",44.5171,45.7489,44.3802,44.8593,35274911.0],["2009-07-31",45.3041,46.0227,44.9962,45.8516,22805139.0],["2009-08-03",46.707,47.3572,46.0227,46.9466,20663953.0],["2009-08-04",46.7413,47.2887,45.8174,47.2887,23860406.0],["2009-08-05",47.3914,48.2468,47.323,47.8704,20806866.0],["2009-08-06",48.5548,49.376,47.9731,48.9654,25085273.0],["2009-08-07",49.7182,50.9158,49.2391,50.2999,19982734.0],["2009-08-10",50.0261,50.7447,49.2391,49.855,17885075.0],["2009-08-11",49.4102,49.5813,47.4598,47.8704,21434438.0],["2009-08-12",47.2203,49.068,46.8097,48.3495,19270257.0],["2009-08-13",49.2049,49.3418,47.6993,48.2468,17482211.0],["2009-08-14",48.281,48.4179,47.1176,47.6309,13703549.0],["2009-08-17",45.6805,45.92,45.0304,45.7147,16960284.0],["2009-08-18",46.2964,46.707,46.0227,46.5017,12548208.0],["2009-08-19",45.6121,46.6044,45.4752,46.2964,12594823.0],["2009-08-20",46.7413,47.494,46.4333,47.2545,13329501.0],["2009-08-21",48.4521,48.8627,47.9046,48.6232,18908604.0],["2009-08-24",49.1365,49.6155,48.0757,48.589,17861058.0],["2009-08-25",48.6916,49.4102,48.589,48.9312,16091874.0],["2009-08-26",48.7259,48.9312,47.9389,48.281,13905555.0],["2009-08-27",48.281,48.7601,47.7335,48.5548,13316189.0],["2009-08-28",49.1023,49.1707,47.8362,48.1784,15416873.0],["2009-08-31",47.6994,47.8362,47.0492,47.5625,13999140.0],["2009-09-01",47.015,47.494,45.4752,45.6463,21591205.0],["2009-09-02",45.2015,45.5778,44.5855,45.1672,14691314.0],["2009-09-03",45.6805,46.1253,45.4752,46.0227,11363237.0],["2009-09-04",46.1253,47.5625,45.5094,47.4598,16115244.0],["2009-09-08",49.6839,50.2656,49.1365,49.6155,29829143.0],["2009-09-09",50.5736,51.4291,49.9919,50.8816,32145543.0],["2009-09-10",51.0527,51.1211,49.684,50.6421,25014432.0],["2009-09-11",50.8816,51.258,50.0603,50.1972,21120589.0],["2009-09-14",49.7866,52.7293,49.2734,52.524,29063311.0],["2009-09-15",53.0031,55.2614,52.9688,54.7482,43651817.0],["2009-09-16",56.0827,58.7858,55.8774,58.1699,56123467.0],["2009-09-17",58.4108,60.3039,56.2768,57.3438,53222730.0],["2009-09-18",58.101,58.101,56.5521,56.7931,25670466.0],["2009-09-21",56.5522,58.1355,55.8982,57.688,22806579.0],["2009-09-22",58.7206,59.1681,58.2043,58.5485,20012885.0],["2009-09-23",59.0993,60.2351,58.342,58.5141,28025009.0],["2009-09-24",58.7207,59.0993,56.2424,57.0685,25713283.0],["2009-09-25",56.2768,57.0341,55.2786,56.3457,21645729.0],["2009-09-28",56.6898,58.2043,56.5866,57.688,15396466.0],["2009-09-29",58.2043,58.8239,57.3783,57.5159,16855348.0],["2009-09-30",57.929,58.0323,56.1392,56.5178,25198785.0],["2009-10-01",56.1391,56.4145,54.9,54.9688,23681916.0],["2009-10-02",53.179,53.9018,52.1464,52.8692,27771213.0],["2009-10-05",53.6609,54.7624,53.3855,54.487,15461673.0],["2009-10-06",55.554,56.4489,55.0721,55.3475,19968545.0],["2009-10-07",55.1754,56.1736,54.7623,55.6228,12709921.0],["2009-10-08",56.6554,56.9652,55.7605,55.8294,16144082.0],["2009-10-09",55.7605,56.3457,55.4163,55.6917,14691251.0],["2009-10-12",56.3112,56.7587,56.0014,56.208,12233295.0],["2009-10-13",56.1736,56.9308,55.3475,56.4145,14740516.0],["2009-10-14",57.7225,58.0667,56.9996,57.9634,19315745.0],["2009-10-15",57.7913,57.9634,56.7243,57.7913,19265541.0],["2009-10-16",56.2768,56.4833,54.5558,55.3475,38046360.0],["2009-10-19",55.2442,55.5196,54.3837,54.5214,20708815.0],["2009-10-20",54.3837,54.4526,53.2479,53.6265,21093129.0],["2009-10-21",53.3855,54.9,53.3511,53.4543,20174202.0],["2009-10-22",53.3511,53.6265,52.0087,52.8004,26108093.0],["2009-10-23",52.9037,53.0069,52.0087,52.3185,18380355.0],["2009-10-26",52.4562,53.179,51.045,51.6645,20088087.0],["2009-10-27",51.8711,52.112,51.1482,51.3892,18250671.0],["2009-10-28",50.8385,51.0106,49.3928,49.6338,22383767.0],["2009-10-29",50.0468,51.5957,49.7714,51.1827,17455460.0],["2009-10-30",51.3892,51.4236,48.7044,49.083,27094167.0],["2009-11-02",49.2207,50.2189,48.8421,49.8059,21101580.0],["2009-11-03",48.8765,49.8058,48.7732,49.2895,16084029.0],["2009-11-04",49.7026,50.2189,48.7044,48.8421,16756317.0],["2009-11-05",49.1518,50.0812,48.9109,49.6681,14719879.0],["2009-11-06",51.5613,53.3167,51.045,52.766,34440387.0],["2009-11-09",54.0395,54.7968,53.6953,54.5558,21473186.0],["2009-11-10",54.9,55.0377,53.2823,54.3149,15357551.0],["2009-11-11",54.8656,54.9689,53.8674,54.487,14877064.0],["2009-11-12",54.3837,54.8656,53.9018,54.2116,13705343.0],["2009-11-13",54.246,54.3837,53.5576,53.9018,13652719.0],["2009-11-16",54.3837,55.7261,54.2805,55.0721,20496752.0],["2009-11-17",54.9345,55.3475,54.6935,55.141,10858462.0],["2009-11-18",55.1065,55.554,54.9,55.3819,9925805.0],["2009-11-19",54.7968,54.9344,53.5921,54.246,14558625.0],["2009-11-20",53.9019,54.1084,53.179,53.6609,13336846.0],["2009-11-23",54.487,55.2098,54.487,55.141,15421276.0],["2009-11-24",55.3475,55.7605,54.7968,55.4852,16840157.0],["2009-11-25",55.8982,55.9326,55.2098,55.6917,10050335.0],["2009-11-27",53.3167,55.3475,52.6627,54.8656,12711194.0],["2009-11-30",54.4526,55.2787,54.4181,55.141,14641506.0],["2009-12-01",56.0015,56.2768,54.9344,55.6573,20456042.0],["2009-12-02",55.4852,55.8294,54.9344,55.3131,13630788.0],["2009-12-03",55.4852,56.1391,55.0721,55.0721,15556969.0],["2009-12-04",56.2424,56.7587,55.2786,55.7605,18446083.0],["2009-12-07",55.3131,55.8982,55.1065,55.3475,13441469.0],["2009-12-08",54.7279,54.8312,53.8674,54.1083,16453465.0],["2009-12-09",54.1428,54.3493,53.42,53.9018,12247755.0],["2009-12-10",54.4181,54.5558,53.5232,53.7297,11639610.0],["2009-12-11",54.1084,55.0721,54.0051,54.7968,11778704.0],["2009-12-14",55.0033,55.3131,54.7968,54.9,9151398.0],["2009-12-15",54.487,55.141,53.8674,54.2116,16534655.0],["2009-12-16",54.3837,54.5558,53.9018,54.0051,15137287.0],["2009-12-17",53.6609,54.9,53.5232,54.3493,14246133.0],["2009-12-18",54.7624,54.7624,53.6609,53.6609,16526559.0],["2009-12-21",54.0051,54.3493,53.4888,53.5921,11086780.0],["2009-12-22",53.592,54.0051,53.1102,53.2823,10050689.0],["2009-12-23",53.5594,53.6287,53.0398,53.3862,8834920.0],["2009-12-24",53.2823,53.6287,53.213,53.4901,3876983.0],["2009-12-28",53.2823,53.4555,52.8665,53.1437,9545206.0],["2009-12-29",53.213,53.8019,53.0051,53.4901,10096595.0],["2009-12-30",53.0051,53.2476,52.8665,53.1783,9379382.0],["2009-12-31",52.9012,53.1437,52.4162,52.4162,9292057.0],["2010-01-04",52.728,54.183,52.4855,53.5248,13997032.0],["2010-01-05",53.5594,54.2869,53.5248,53.8019,13469263.0],["2010-01-06",53.8019,54.1137,53.4902,53.5248,11573422.0],["2010-01-07",53.6287,57.0931,53.4555,56.2963,38701038.0],["2010-01-08",56.5042,57.8206,56.3656,57.5088,24019636.0],["2010-01-11",58.3056,58.4788,57.3009,58.0631,15999249.0],["2010-01-12",57.4395,58.3403,57.4049,58.0978,13484329.0],["2010-01-13",58.0631,58.6174,57.4049,58.3056,13634482.0],["2010-01-14",58.1671,58.4442,57.786,57.8553,11969170.0],["2010-01-15",57.786,58.0285,56.6427,56.9545,15463551.0],["2010-01-19",56.6427,58.0285,56.6081,57.301,12665246.0],["2010-01-20",57.1624,57.786,56.5734,57.1624,13457787.0],["2010-01-21",57.0585,57.0931,55.257,55.4995,20689097.0],["2010-01-22",57.3356,58.0631,55.742,55.8113,33944669.0],["2010-01-25",57.0238,57.2663,56.1924,56.712,15683126.0],["2010-01-26",56.5734,57.8553,56.3309,56.6427,16279190.0],["2010-01-27",56.4349,56.7813,55.5341,56.4695,16035807.0],["2010-01-28",56.9199,56.9892,55.4648,55.9845,16512683.0],["2010-01-29",56.1924,57.1624,55.6727,55.7074,16934723.0],["2010-02-01",56.1231,56.6081,55.7766,56.2963,11881324.0],["2010-02-02",56.3656,58.7214,56.2617,58.3749,24152512.0],["2010-02-03",58.1671,58.9985,57.5781,57.786,14768727.0],["2010-02-04",57.0931,57.1624,55.4648,55.5688,22973529.0],["2010-02-05",55.5688,56.0885,52.8319,54.7027,29943678.0],["2010-02-08",54.8413,54.8759,53.5941,54.0445,14707965.0],["2010-02-09",54.5988,55.0491,53.4555,54.0445,20361309.0],["2010-02-10",53.9405,54.9798,53.698,54.3562,14267709.0],["2010-02-11",54.1137,54.7027,53.6287,54.6334,13958805.0],["2010-02-12",54.0098,54.5641,53.1783,53.8712,15963297.0],["2010-02-16",54.3909,55.8459,54.3216,55.5688,14490497.0],["2010-02-17",56.0884,56.1923,55.638,55.9498,12635303.0],["2010-02-18",55.7766,56.4349,55.7074,56.2617,9876707.0],["2010-02-19",55.9152,56.2963,55.4302,56.0191,13605102.0],["2010-02-22",56.227,56.6081,55.9845,56.2963,9387290.0],["2010-02-23",56.0884,56.5388,54.9452,55.257,13223146.0],["2010-02-24",55.3609,55.9152,55.0145,55.8459,11820833.0],["2010-02-25",54.9396,55.6019,54.7653,55.4973,13221769.0],["2010-02-26",55.7762,56.2991,55.6019,55.9854,12637494.0],["2010-03-01",56.1248,56.2991,55.1836,55.4276,13103625.0],["2010-03-02",55.4973,55.6019,55.1836,55.4276,10973039.0],["2010-03-03",55.7065,56.7871,55.6019,55.8808,17489514.0],["2010-03-04",56.0202,56.3339,55.6716,56.1597,9834703.0],["2010-03-05",56.4385,57.066,56.2991,56.9963,13601409.0],["2010-03-08",57.066,57.4146,56.6128,56.7174,11200334.0],["2010-03-09",56.822,57.9375,56.6477,57.4843,17462012.0],["2010-03-10",57.4843,57.9027,57.2403,57.5541,14156346.0],["2010-03-11",57.4843,57.6935,56.8917,57.4495,13543317.0],["2010-03-12",57.833,59.4714,57.5192,59.4017,23552817.0],["2010-03-15",59.3319,60.4823,59.053,60.2731,24611923.0],["2010-03-16",60.9704,63.306,60.8309,62.9923,47694123.0],["2010-03-17",63.8637,64.1426,62.6436,62.8877,33490224.0],["2010-03-18",63.062,63.6546,62.4345,63.4106,18469808.0],["2010-03-19",62.9923,63.9335,62.5042,62.9923,23953698.0],["2010-03-22",62.2602,63.2014,62.051,62.9923,13550662.0],["2010-03-23",63.306,64.3169,63.2711,63.8986,22447889.0],["2010-03-24",64.0032,66.0251,63.6895,64.317,25924408.0],["2010-03-25",65.2233,65.3976,63.6546,63.7941,20379692.0],["2010-03-26",63.8638,64.9444,63.3757,63.9335,17607011.0],["2010-03-29",64.561,64.7004,63.6198,64.1427,17510255.0],["2010-03-30",64.3867,64.4215,63.6198,63.7941,11094292.0],["2010-03-31",63.4803,64.0032,63.2014,63.4454,12356239.0],["2010-04-01",63.6894,64.1426,63.3757,63.8986,9489535.0],["2010-04-05",64.2124,65.0141,63.8986,64.5958,11659912.0],["2010-04-06",64.3169,65.0141,64.1775,64.8398,11289975.0],["2010-04-07",64.7353,65.3627,64.1078,64.4912,12616586.0],["2010-04-08",64.1078,65.0141,63.6197,64.7004,12643441.0],["2010-04-09",64.805,65.0839,64.1426,64.561,11395600.0],["2010-04-12",64.7004,66.1645,64.6307,65.2233,14961176.0],["2010-04-13",65.3627,66.6874,65.2581,66.0599,19319000.0],["2010-04-14",66.9663,67.6286,66.2691,67.4543,17101736.0],["2010-04-15",67.8029,68.6396,67.524,67.9772,21517631.0],["2010-04-16",67.7681,67.8029,65.0141,66.1297,35968107.0],["2010-04-19",64.9793,66.1296,64.9793,66.0251,16308236.0],["2010-04-20",66.3737,66.9315,66.1645,66.2343,12032812.0],["2010-04-21",66.5828,66.8617,65.8507,66.3388,12187327.0],["2010-04-22",65.9205,66.2691,64.8747,66.0599,15241639.0],["2010-04-23",65.7462,66.5828,65.537,66.4783,12055974.0],["2010-04-26",66.8966,67.5241,66.5829,67.2801,13711791.0],["2010-04-27",67.0709,67.9424,64.805,65.1884,22875437.0],["2010-04-28",65.0838,66.548,65.0141,66.0599,17737613.0],["2010-04-29",66.3737,67.9424,66.3388,67.9424,14620201.0],["2010-04-30",67.8378,68.6744,65.5022,65.7462,23397927.0],["2010-05-03",66.1296,67.4195,66.0948,67.1406,12552631.0],["2010-05-04",66.4434,66.4782,63.9683,64.7701,19640048.0],["2010-05-05",63.5151,64.4564,62.5042,63.0968,22326760.0],["2010-05-06",62.7482,63.2711,52.8131,60.3429,38002124.0],["2010-05-07",61.0401,61.6675,57.5889,58.8439,34526461.0],["2010-05-10",62.8877,64.038,62.3299,62.8877,28831112.0],["2010-05-11",62.2253,63.9335,62.1207,62.7482,17424077.0],["2010-05-12",63.062,64.4912,62.9922,64.2821,14169721.0],["2010-05-13",64.1775,64.2472,62.6088,62.9225,13419602.0],["2010-05-14",62.6437,62.8877,60.6915,61.4933,17468293.0],["2010-05-17",61.3887,61.7721,59.5759,61.2144,16433079.0],["2010-05-18",61.7721,62.295,59.4365,60.064,16587071.0],["2010-05-19",59.5062,60.5869,58.3907,60.1686,28157488.0],["2010-05-20",58.5999,58.6696,56.6477,56.6826,32225001.0],["2010-05-21",54.7304,57.2752,54.5561,57.2403,30542976.0],["2010-05-24",56.8917,57.1358,55.6716,55.8111,15468058.0],["2010-05-25",54.0332,55.6716,53.1617,55.6019,25505372.0],["2010-05-26",56.9963,57.4844,55.6716,55.8111,17377275.0],["2010-05-27",57.2403,58.1467,56.2642,58.077,14631031.0],["2010-05-28",58.077,58.1815,56.3339,56.9963,14686326.0],["2010-06-01",56.6129,57.5541,55.5322,55.7065,15259041.0],["2010-06-02",56.3339,57.1357,55.6019,56.9963,13114183.0],["2010-06-03",57.2055,57.4495,56.578,57.3449,10816417.0],["2010-06-04",56.0551,56.0551,54.2424,54.7653,23875137.0],["2010-06-07",54.835,54.9047,53.58,53.7194,15277424.0],["2010-06-08",53.8938,54.2075,52.4645,53.9635,18649508.0],["2010-06-09",54.3121,54.7304,53.0571,53.4057,13949812.0],["2010-06-10",54.3469,55.323,54.1029,54.6607,16404158.0],["2010-06-11",54.1378,54.4167,53.58,54.2424,14784064.0],["2010-06-14",54.9744,55.3579,53.5103,53.6497,15802898.0],["2010-06-15",54.1029,55.2533,53.5452,55.0442,16502751.0],["2010-06-16",54.7653,56.09,54.4515,55.2533,18080111.0],["2010-06-17",55.6743,55.8848,54.9025,55.8146,11902315.0],["2010-06-18",56.1304,56.3058,55.6392,55.955,12379671.0],["2010-06-21",56.8671,57.709,56.2356,56.4812,14861227.0],["2010-06-22",56.4461,56.7267,55.3235,55.3936,13559426.0],["2010-06-23",55.2884,55.7445,53.9202,53.9904,20360016.0],["2010-06-24",53.9553,54.2009,52.6222,52.9028,20093951.0],["2010-06-25",53.0432,53.1484,51.9907,52.3065,28008629.0],["2010-06-28",52.4819,53.3589,52.3065,52.6222,12612768.0],["2010-06-29",51.7452,51.8855,50.0612,50.798,23976297.0],["2010-06-30",50.7629,51.5347,50.3419,50.5875,17020191.0],["2010-07-01",50.2717,50.6225,48.658,49.535,22343057.0],["2010-07-02",49.6753,50.0262,48.237,48.6931,16389280.0],["2010-07-06",49.4999,50.2016,48.4475,49.0088,16099261.0],["2010-07-07",49.0789,51.4294,48.9737,51.2891,19136692.0],["2010-07-08",52.1661,53.2186,51.1137,52.0258,18451383.0],["2010-07-09",52.4468,52.5871,51.7452,52.4468,9618112.0],["2010-07-12",52.2714,52.5871,51.8504,52.3766,8010705.0],["2010-07-13",53.394,53.85,53.1835,53.3589,12073355.0],["2010-07-14",53.5343,53.6746,52.8327,53.3238,9541116.0],["2010-07-15",53.1835,53.6045,52.2012,53.4992,16552955.0],["2010-07-16",52.6222,52.8327,50.8681,51.0435,26169356.0],["2010-07-19",51.3592,51.7101,50.7629,51.2891,10239675.0],["2010-07-20",50.377,52.6573,50.377,52.4117,14038660.0],["2010-07-21",53.0081,53.3238,51.3593,52.0609,13567606.0],["2010-07-22",52.9028,53.6395,52.5169,53.3589,13417118.0],["2010-07-23",53.3589,55.6041,52.7274,55.113,23523583.0],["2010-07-26",55.8146,56.6917,55.0779,56.6215,16891259.0],["2010-07-27",57.1828,58.13,56.4812,56.7618,14594265.0],["2010-07-28",56.4811,56.7618,55.9549,56.3057,10950399.0],["2010-07-29",56.6565,56.9723,55.9198,56.6565,14561213.0],["2010-07-30",55.8497,56.9723,55.8146,56.5513,12546935.0],["2010-08-02",57.2529,57.7792,57.2179,57.5687,14066329.0],["2010-08-03",57.4985,57.9546,57.3933,57.5336,11495800.0],["2010-08-04",57.5687,57.9195,57.4283,57.8142,9624330.0],["2010-08-05",57.3582,58.0247,57.0775,57.9546,9723007.0],["2010-08-06",57.253,57.709,56.4461,57.709,12301507.0],["2010-08-09",57.6037,57.7441,57.1828,57.4634,8329540.0],["2010-08-10",56.7969,57.3231,55.99,57.0074,11108418.0],["2010-08-11",56.0602,56.2356,54.5166,55.0779,16101202.0],["2010-08-12",54.0956,55.0077,53.815,54.3763,12153169.0],["2010-08-13",53.815,54.4464,53.815,53.9553,8690943.0],["2010-08-16",53.6395,54.3412,53.1484,54.2359,11774718.0],["2010-08-17",54.9376,55.2182,54.3763,54.6569,12709232.0],["2010-08-18",54.6569,55.2182,54.4114,55.0779,8826991.0],["2010-08-19",54.5868,54.8674,52.7976,53.4992,17180569.0],["2010-08-20",53.2536,53.2536,52.2363,52.7274,13647106.0],["2010-08-23",53.394,53.5694,52.096,52.2363,11597648.0],["2010-08-24",51.7101,51.7452,50.5524,51.1137,18709916.0],["2010-08-25",50.7278,51.4996,49.9911,51.1137,16021722.0],["2010-08-26",51.4294,51.9556,50.6576,50.8681,12161933.0],["2010-08-27",51.254,51.7802,50.4121,51.6048,9697153.0],["2010-08-30",51.4645,51.6399,50.9032,50.9383,7633548.0],["2010-08-31",50.377,51.1488,50.2016,50.798,12357950.0],["2010-09-01",51.675,52.973,51.2189,52.6573,16284553.0],["2010-09-02",52.973,53.3238,52.4117,53.1484,11358229.0],["2010-09-03",53.9904,54.5868,53.3238,53.9904,13425548.0],["2010-09-07",53.6045,54.3762,53.3589,54.1658,11552744.0],["2010-09-08",53.9904,55.3936,53.7448,55.0779,15664242.0],["2010-09-09",55.8146,56.1303,55.4989,55.8146,12625350.0],["2010-09-10",55.99,56.411,55.4638,56.0602,9731541.0],["2010-09-13",56.7969,57.2179,56.3058,57.0074,11749867.0],["2010-09-14",56.7618,57.1126,56.5162,56.6916,10049083.0],["2010-09-15",56.3759,57.7791,56.0251,57.3231,14305038.0],["2010-09-16",57.1817,57.6412,56.9343,57.3584,9822142.0],["2010-09-17",57.6412,58.0299,56.8283,57.5705,15128127.0],["2010-09-20",57.4998,58.6661,57.3584,58.4894,9617507.0],["2010-09-21",58.3833,59.0195,58.0299,58.3833,11300200.0],["2010-09-22",58.348,58.9134,57.9592,58.3126,9898909.0],["2010-09-23",57.4998,57.9239,56.7223,57.0404,11096608.0],["2010-09-24",57.7118,58.8781,57.6058,58.8781,17742517.0],["2010-09-27",58.8428,58.8428,57.9593,58.0653,8465004.0],["2010-09-28",58.0653,58.3833,57.0404,58.1006,11242067.0],["2010-09-29",57.7472,58.1713,57.3938,57.8179,9206985.0],["2010-09-30",58.1713,58.9841,57.0757,57.4291,12311585.0],["2010-10-01",57.9592,58.4187,57.4645,57.8179,10106214.0],["2010-10-04",57.6412,57.8532,56.5456,56.899,9563943.0],["2010-10-05",57.4291,58.5954,57.2171,58.348,13064730.0],["2010-10-06",58.2773,60.0797,58.1713,59.7263,15441016.0],["2010-10-07",60.0797,60.5038,59.5496,60.2564,12227265.0],["2010-10-08",60.5392,61.1046,60.1857,60.5038,10756197.0],["2010-10-11",60.9279,60.9986,59.797,59.9383,10907873.0],["2010-10-12",59.9737,61.1399,59.8677,60.7512,13515774.0],["2010-10-13",61.1399,61.8114,60.7159,61.0693,12688095.0],["2010-10-14",61.458,61.458,59.9737,60.6452,12078614.0],["2010-10-15",59.3022,59.3376,57.0757,57.6058,42809302.0],["2010-10-18",57.6412,57.7472,56.899,57.4291,14082417.0],["2010-10-19",56.899,57.4645,56.4749,56.793,15474923.0],["2010-10-20",57.2171,57.2524,56.1215,56.7223,14534274.0],["2010-10-21",56.8637,57.8532,56.6163,56.899,12397595.0],["2010-10-22",56.9343,57.2524,56.5809,56.7576,6535046.0],["2010-10-25",57.4645,57.6765,56.7576,56.7576,11184664.0],["2010-10-26",56.7576,57.6765,56.6516,57.1111,10306384.0],["2010-10-27",56.7576,57.0404,56.5102,56.9343,10563101.0],["2010-10-28",57.3231,57.6058,56.6516,56.8283,9236094.0],["2010-10-29",56.793,57.0051,56.4749,56.6163,7965550.0],["2010-11-01",56.8637,57.1817,56.1215,56.3689,11028918.0],["2010-11-02",56.5456,56.793,56.1215,56.3336,10546909.0],["2010-11-03",56.4042,56.899,56.1215,56.7576,13721703.0],["2010-11-04",57.2524,58.6307,57.1817,58.348,18195585.0],["2010-11-05",58.3834,59.585,58.348,59.1255,14570331.0],["2010-11-08",58.7367,59.5142,58.7367,59.0548,9977825.0],["2010-11-09",59.4436,59.4436,58.454,58.7368,10418018.0],["2010-11-10",58.8074,58.9134,57.8532,58.4894,10370026.0],["2010-11-11",58.1006,58.3833,57.3231,57.7825,9727326.0],["2010-11-12",57.4291,57.9239,56.9344,57.4291,10082344.0],["2010-11-15",57.3584,58.0653,57.1817,57.2524,8176612.0],["2010-11-16",57.0404,57.1111,55.6974,56.0508,15430374.0],["2010-11-17",56.0862,56.2629,55.6974,55.8741,7573704.0],["2010-11-18",56.5456,57.2524,56.5456,56.687,10451988.0],["2010-11-19",56.7576,57.3584,56.3689,57.3231,10279216.0],["2010-11-22",57.0404,57.0404,55.7681,56.6516,13710497.0],["2010-11-23",55.9448,56.1569,55.238,55.6974,11674435.0],["2010-11-24",55.8741,56.4749,55.7681,56.3336,8848128.0],["2010-11-26",55.7681,56.1215,55.6621,55.8388,3639088.0],["2010-11-29",55.5914,56.7223,55.4147,56.4396,11791036.0],["2010-11-30",55.6621,56.3689,55.5561,55.9448,11243715.0],["2010-12-01",56.6516,57.6058,56.6516,57.6058,14386250.0],["2010-12-02",57.5705,58.9488,57.5352,58.9488,16857414.0],["2010-12-03",58.2773,59.3729,58.1713,59.3022,10487231.0],["2010-12-06",59.0195,59.5849,58.7721,59.0195,12264406.0],["2010-12-07",59.797,61.0693,59.6556,60.1857,20127524.0],["2010-12-08",60.115,60.5391,59.5849,60.2211,9922133.0],["2010-12-09",60.8219,60.8925,60.2917,60.5391,8156538.0],["2010-12-10",60.8572,63.1897,60.7865,62.6242,26268617.0],["2010-12-13",63.2251,63.2604,62.0235,62.2708,14163065.0],["2010-12-14",62.4122,63.2604,62.1295,62.5182,15934814.0],["2010-12-15",62.3415,62.5889,61.3873,61.8114,14762759.0],["2010-12-16",61.9528,63.1544,61.7407,62.801,11250079.0],["2010-12-17",62.6596,62.8009,62.0941,62.5535,13615327.0],["2010-12-20",62.8009,62.907,62.3768,62.5535,8460956.0],["2010-12-21",62.8363,63.6138,62.6949,63.2604,8729796.0],["2010-12-22",63.5098,64.4002,63.4741,64.329,8967712.0],["2010-12-23",64.1152,64.6495,64.044,64.2577,6459949.0],["2010-12-27",63.8303,64.9345,63.8303,64.792,6952204.0],["2010-12-28",64.8633,65.5757,64.6852,65.2551,9958190.0],["2010-12-29",65.4332,65.8606,65.0414,65.077,7213302.0],["2010-12-30",65.1126,65.3619,64.6852,64.792,6029145.0],["2010-12-31",64.6496,65.362,64.5783,65.1483,5649338.0],["2011-01-03",65.8606,65.8962,64.8989,65.1126,11023243.0],["2011-01-04",65.3263,66.288,64.5427,66.288,16488374.0],["2011-01-05",65.9675,66.6799,65.6113,66.3949,10709039.0],["2011-01-06",66.573,66.6799,65.6113,66.1099,8271386.0],["2011-01-07",66.1812,66.4662,64.8277,65.6469,11963954.0],["2011-01-10",66.2881,66.7867,65.7538,65.9319,13144981.0],["2011-01-11",66.6442,67.0004,66.1812,66.3593,9722255.0],["2011-01-12",66.1456,66.7155,65.825,66.5018,12772895.0],["2011-01-13",66.7155,66.9648,66.1099,66.2524,9348667.0],["2011-01-14",66.2881,67.1073,66.0744,67.0361,8812989.0],["2011-01-18",67.606,67.6416,66.1099,66.2524,14711908.0],["2011-01-19",66.288,66.3949,64.792,65.2907,17149958.0],["2011-01-20",65.7538,66.2168,64.7208,65.6469,14133268.0],["2011-01-21",68.7814,71.1323,68.5677,70.3131,47800353.0],["2011-01-24",70.9898,71.6666,70.313,71.3816,20563086.0],["2011-01-25",71.1679,72.2365,70.5268,71.1679,21072179.0],["2011-01-26",71.8803,71.9516,70.9542,70.9542,14137608.0],["2011-01-27",71.0967,72.4146,70.883,72.2365,14155761.0],["2011-01-28",72.6283,73.875,71.6666,71.9515,21323116.0],["2011-01-31",71.7022,72.2722,71.5954,71.7379,10792713.0],["2011-02-01",72.5927,74.4449,72.3078,74.0887,14252518.0],["2011-02-02",74.2312,74.6587,73.5545,73.7682,8821461.0],["2011-02-03",73.5544,73.9819,72.7352,73.9106,8579705.0],["2011-02-04",74.0531,74.0888,72.664,73.2339,8995026.0],["2011-02-07",73.9819,74.8012,73.8394,74.3381,9470525.0],["2011-02-08",74.6587,75.9054,74.4806,75.7985,11463958.0],["2011-02-09",75.8697,76.3328,75.0149,75.9054,12740198.0],["2011-02-10",75.4067,75.9053,74.5874,75.7629,10478050.0],["2011-02-11",74.9436,76.3684,74.908,75.9766,8483241.0],["2011-02-14",76.6177,77.1164,76.404,76.5821,9056602.0],["2011-02-15",76.404,76.5465,75.656,76.4396,8266983.0],["2011-02-16",76.2972,76.5465,75.6916,76.3684,8139804.0],["2011-02-17",75.7985,76.8671,75.7272,76.6533,7649114.0],["2011-02-18",76.7246,76.9383,75.8697,76.3684,9490828.0],["2011-02-22",74.3737,75.5491,73.5901,74.16,15132237.0],["2011-02-23",73.0914,73.6969,71.5241,72.5571,17723821.0],["2011-02-24",72.1626,74.0635,72.0908,73.8124,13631936.0],["2011-02-25",74.2787,74.8884,73.5255,74.6732,9533187.0],["2011-02-28",75.1395,75.5699,74.6732,75.0319,8900002.0],["2011-03-01",75.7492,75.9285,72.593,72.6288,12935610.0],["2011-03-02",72.3778,74.0276,72.3061,72.8799,10246352.0],["2011-03-03",74.8884,75.0677,74.2428,74.4221,9643819.0],["2011-03-04",74.7808,74.8167,72.4136,73.0592,12758518.0],["2011-03-07",73.1668,73.8483,71.7681,73.0951,13850322.0],["2011-03-08",73.2744,74.5656,72.6647,73.9918,10504383.0],["2011-03-09",73.8124,74.2787,72.8082,73.9918,10374637.0],["2011-03-10",72.6647,73.6331,71.8398,72.0908,16852093.0],["2011-03-11",71.5529,73.4538,71.517,73.0234,11713685.0],["2011-03-14",71.5887,72.055,69.7595,71.4452,19024641.0],["2011-03-15",67.5717,70.8714,66.7109,70.3334,27860374.0],["2011-03-16",69.5085,69.9748,67.1055,67.9663,27553558.0],["2011-03-17",69.114,70.4051,68.3608,68.9346,17433843.0],["2011-03-18",70.441,70.8355,68.9346,69.0422,16685894.0],["2011-03-21",70.5845,71.0149,70.1182,70.728,11060844.0],["2011-03-22",70.9073,70.9073,69.8313,69.903,9702182.0],["2011-03-23",69.7595,70.1541,69.0422,70.0465,9240371.0],["2011-03-24",70.5845,71.0149,69.8671,70.9431,9137876.0],["2011-03-25",71.1942,71.4811,70.6203,70.8355,8361403.0],["2011-03-28",71.0507,71.3018,70.5127,70.8355,7396299.0],["2011-03-29",70.5127,71.4094,70.0465,71.2301,7519910.0],["2011-03-30",71.6604,72.7364,71.4811,72.1267,9797082.0],["2011-03-31",72.0191,72.2702,71.5887,71.9115,8542668.0],["2011-04-01",72.2343,73.5255,72.1626,72.9516,10099245.0],["2011-04-04",74.3504,74.4222,73.3103,73.6331,9477057.0],["2011-04-05",73.4538,73.9918,72.8082,72.9158,8673415.0],["2011-04-06",73.7765,73.9559,73.0592,73.7048,10616998.0],["2011-04-07",73.4896,73.5255,72.4136,72.9875,10880372.0],["2011-04-08",73.4896,73.5972,71.9832,72.4136,10122281.0],["2011-04-11",72.593,73.0592,72.0191,72.3778,6111963.0],["2011-04-12",71.8039,72.306,71.0148,71.768,10172548.0],["2011-04-13",71.9115,72.1267,71.2659,71.517,8356708.0],["2011-04-14",71.1942,72.0191,70.2975,71.7322,9178837.0],["2011-04-15",71.9115,72.8081,71.6963,71.8756,10462046.0],["2011-04-18",70.9072,71.7322,69.9747,71.6604,13270095.0],["2011-04-19",71.6963,72.9516,71.4811,72.7005,13249229.0],["2011-04-20",73.5972,73.6689,72.7364,73.1668,11598983.0],["2011-04-21",74.5297,74.6015,70.7638,71.5529,25392111.0],["2011-04-25",72.2343,72.2702,71.3376,71.3376,11633350.0],["2011-04-26",71.8756,72.9158,71.7322,72.0908,10956471.0],["2011-04-27",72.4136,74.7808,72.2702,74.0635,18430705.0],["2011-04-28",74.2069,74.4939,73.4179,73.8841,8786865.0],["2011-04-29",74.3146,74.3863,73.1668,73.3462,8656952.0],["2011-05-02",74.2428,74.2787,73.2744,73.4538,7537417.0],["2011-05-03",73.0234,74.0635,72.9875,74.0277,8360610.0],["2011-05-04",73.7407,74.0993,72.2702,72.7005,12079594.0],["2011-05-05",72.5571,72.8082,71.0507,71.3735,11950808.0],["2011-05-06",72.4136,72.6288,71.5528,71.768,9107683.0],["2011-05-09",71.6246,72.1267,71.3735,71.9832,7969556.0],["2011-05-10",72.2343,73.2386,72.1626,72.8082,7966886.0],["2011-05-11",72.4854,73.2027,71.7322,72.055,8031195.0],["2011-05-12",71.7322,72.3778,71.3735,72.2343,7997893.0],["2011-05-13",72.1626,72.2343,70.8714,71.3376,8805540.0],["2011-05-16",71.1942,71.6963,70.5845,70.8714,9556035.0],["2011-05-17",70.3693,70.7638,69.7954,70.2617,9917459.0],["2011-05-18",70.2617,71.2659,69.6161,70.8714,9623725.0],["2011-05-19",71.2659,71.9115,71.1583,71.5887,8933930.0],["2011-05-20",71.4811,71.517,70.2258,70.3693,9500510.0],["2011-05-23",69.2933,69.8672,68.6119,69.5444,8142120.0],["2011-05-24",69.6878,70.0106,68.3249,68.5042,9536817.0],["2011-05-25",68.1456,69.4367,68.038,68.9346,8978354.0],["2011-05-26",68.6118,69.903,68.6118,69.652,8681929.0],["2011-05-27",69.903,70.2258,69.652,69.7237,6306520.0],["2011-05-31",70.5845,70.7279,69.8671,70.441,11095607.0],["2011-06-01",69.8313,70.2975,68.5042,68.6118,13565540.0],["2011-06-02",68.7195,69.1499,67.9304,68.4684,8400527.0],["2011-06-03",67.5358,68.1097,67.2489,67.5,10246477.0],["2011-06-06",67.1055,67.4283,65.9578,66.2088,12617859.0],["2011-06-07",66.4957,67.0696,66.2447,66.2805,11036889.0],["2011-06-08",66.3164,66.962,65.9936,66.3881,10894915.0],["2011-06-09",66.5316,67.2848,66.3164,66.6392,8219116.0],["2011-06-10",66.3881,66.424,65.0611,65.7067,11651336.0],["2011-06-13",65.6708,66.424,65.348,65.9577,8858040.0],["2011-06-14",66.4599,67.2489,66.3523,66.7109,10299331.0],["2011-06-15",66.2447,66.962,65.7067,65.9577,12199116.0],["2011-06-16",65.8493,67.2957,65.8131,66.681,11493901.0],["2011-06-17",67.368,67.585,66.3193,66.8617,11778579.0],["2011-06-20",66.3194,67.1149,66.1747,66.8256,8116392.0],["2011-06-21",67.2595,68.489,67.1149,68.0189,12267098.0],["2011-06-22",67.585,68.0189,67.1149,67.1149,10031931.0],["2011-06-23",66.3194,66.5002,65.1261,66.464,14471655.0],["2011-06-24",66.6086,66.6448,64.9814,64.9814,16864967.0],["2011-06-27",65.126,66.6086,65.0899,66.1024,9691269.0],["2011-06-28",66.2832,66.681,65.6685,66.681,8074889.0],["2011-06-29",67.0426,67.2957,66.5363,67.1149,8093606.0],["2011-06-30",67.2234,68.3444,67.1149,68.1997,9398015.0],["2011-07-01",68.1997,69.6462,67.802,69.4292,11657638.0],["2011-07-05",69.5015,69.61,68.3805,68.8506,8743734.0],["2011-07-06",68.5975,69.0676,68.5613,68.8868,6589987.0],["2011-07-07",69.5377,70.3332,69.2122,69.7908,9383555.0],["2011-07-08",68.9952,69.0676,68.1635,68.6698,11403842.0],["2011-07-11",67.6935,67.9104,66.8979,67.368,9713408.0],["2011-07-12",66.6448,67.4765,66.464,66.464,9839273.0],["2011-07-13",67.0064,68.0913,66.898,66.9341,11924183.0],["2011-07-14",67.4404,67.9828,66.7895,67.0064,9128027.0],["2011-07-15",67.0787,67.5488,66.1385,66.5725,10545928.0],["2011-07-18",66.2832,66.5002,65.6685,66.1386,8253942.0],["2011-07-19",66.5363,67.4042,66.3555,67.1872,9531204.0],["2011-07-20",67.802,68.3805,67.2596,67.9466,10131609.0],["2011-07-21",68.6337,69.7185,68.1997,69.2846,14009927.0],["2011-07-22",70.2609,70.6225,68.5252,68.8506,17142717.0],["2011-07-25",68.5975,69.2122,68.1636,68.5613,9143135.0],["2011-07-26",68.706,68.8506,66.8979,67.1149,14262722.0],["2011-07-27",66.7894,66.9341,65.2707,65.4876,16305336.0],["2011-07-28",65.5961,66.7533,65.4153,65.4876,10157671.0],["2011-07-29",65.0537,65.4877,64.2943,64.7644,14638981.0],["2011-08-01",66.5002,66.6086,63.9327,64.9814,14418676.0],["2011-08-02",64.1497,64.656,62.0524,62.2332,20213076.0],["2011-08-03",62.3778,63.2818,61.6907,63.1734,17981226.0],["2011-08-04",62.1608,62.4501,59.3764,59.5572,26733057.0],["2011-08-05",60.2443,61.293,58.2193,59.7019,25935926.0],["2011-08-08",56.6644,58.3278,55.3264,55.7965,36230792.0],["2011-08-09",56.3751,57.713,53.5907,57.713,41409180.0],["2011-08-10",57.3153,57.4599,54.2777,54.567,28127900.0],["2011-08-11",54.784,57.5684,54.2416,56.7005,27504397.0],["2011-08-12",58.0023,58.2916,57.0983,57.4238,15608404.0],["2011-08-15",58.4724,59.3403,58.147,59.2679,13622066.0],["2011-08-16",58.7255,58.834,57.6769,58.4001,12379755.0],["2011-08-17",58.9425,59.8104,58.147,58.6894,10598490.0],["2011-08-18",56.9175,57.0621,54.9648,55.471,24704339.0],["2011-08-19",54.6032,56.4474,54.3501,54.567,16630556.0],["2011-08-22",56.2304,56.2304,54.4224,54.6393,14487555.0],["2011-08-23",54.8563,56.1943,54.6393,56.1943,14631073.0],["2011-08-24",55.9773,56.9537,55.7603,56.8452,13646563.0],["2011-08-25",57.6407,58.0385,55.471,55.8688,14152506.0],["2011-08-26",55.688,56.7005,54.6032,56.1943,13013170.0],["2011-08-29",57.0983,58.0746,56.9536,58.0023,9965847.0],["2011-08-30",57.6769,58.7255,56.9536,58.2916,10132026.0],["2011-08-31",58.7255,59.6296,58.4362,58.9787,13118878.0],["2011-09-01",58.9787,59.4849,58.4001,58.5809,12773605.0],["2011-09-02",57.3153,57.5684,56.2304,56.9898,12883611.0],["2011-09-06",55.1456,55.2902,54.2416,55.1456,20337584.0],["2011-09-07",56.0496,57.3153,55.8327,57.1345,12569679.0],["2011-09-08",56.7367,57.2429,56.0134,56.3751,24605601.0],["2011-09-09",55.6157,55.905,54.3501,54.567,30139361.0],["2011-09-12",54.2777,55.2902,53.229,54.2777,35430239.0],["2011-09-13",54.3139,55.905,53.7353,55.7242,17381698.0],["2011-09-14",55.9773,58.0023,54.9648,57.0983,19059320.0],["2011-09-15",58.0475,58.7776,57.8284,58.7046,14048467.0],["2011-09-16",59.2157,59.8729,58.6681,59.6173,18613702.0],["2011-09-19",58.3396,59.3983,57.938,59.0697,11299803.0],["2011-09-20",59.3253,60.0554,58.5586,58.5586,11734217.0],["2011-09-21",58.303,58.6681,56.0761,56.1491,15516280.0],["2011-09-22",54.6157,55.5649,54.1046,54.9078,23724546.0],["2011-09-23",54.3967,55.6745,54.2507,55.5285,13670184.0],["2011-09-26",56.2221,57.0253,55.0173,56.8427,19593516.0],["2011-09-27",57.7189,58.6681,57.2078,57.5364,16774679.0],["2011-09-28",57.4999,58.4126,56.2951,56.4046,11977851.0],["2011-09-29",57.7554,58.23,56.5872,57.9015,12664391.0],["2011-09-30",57.1348,57.4269,55.4554,55.565,15812330.0],["2011-10-03",55.1269,56.1856,53.5935,53.63,19343310.0],["2011-10-04",52.8999,54.4332,51.184,54.2507,23370154.0],["2011-10-05",54.5427,55.9665,53.8491,55.7475,16596315.0],["2011-10-06",55.7475,56.7332,54.6157,56.6967,13551184.0],["2011-10-07",57.3173,57.4634,55.638,56.5872,13681785.0],["2011-10-10",57.6459,58.9237,57.5364,58.9237,11730232.0],["2011-10-11",58.3395,59.2157,58.2665,58.9237,9598352.0],["2011-10-12",59.3253,60.53,59.3253,59.8729,12885948.0],["2011-10-13",59.2522,59.5443,58.4856,59.2157,9626855.0],["2011-10-14",59.9459,60.7856,59.8729,60.603,9417797.0],["2011-10-17",60.2015,60.6031,59.1062,59.2523,9779658.0],["2011-10-18",59.3252,61.9903,59.2887,61.0046,13657643.0],["2011-10-19",61.0046,61.5887,59.9094,60.311,10829396.0],["2011-10-20",60.4935,61.3332,59.6173,60.7126,11495487.0],["2011-10-21",59.7633,60.3475,58.8872,59.5443,23732058.0],["2011-10-24",59.7634,60.9316,59.5808,60.0554,13989583.0],["2011-10-25",60.0919,60.2015,58.5951,59.2157,17185577.0],["2011-10-26",59.9094,60.2745,59.2157,59.6903,13897020.0],["2011-10-27",61.9174,63.8888,61.3697,63.4142,23052988.0],["2011-10-28",62.757,63.3046,62.4649,62.976,12054764.0],["2011-10-31",61.9903,62.0998,60.9681,61.0046,10414951.0],["2011-11-01",58.8872,59.6904,58.3031,58.4856,18728528.0],["2011-11-02",59.7634,60.311,58.9967,59.3253,10047747.0],["2011-11-03",60.311,60.9316,59.7268,60.8586,11450896.0],["2011-11-04",60.4205,60.457,59.2523,59.8364,8696723.0],["2011-11-07",59.7634,59.9824,58.8142,59.8364,8600071.0],["2011-11-08",60.0189,60.2015,59.3618,60.165,11246574.0],["2011-11-09",58.9602,59.1062,57.4999,57.865,16407538.0],["2011-11-10",58.7046,59.1062,58.303,58.6316,12368258.0],["2011-11-11",59.2888,60.1284,59.2522,59.5078,10478718.0],["2011-11-14",59.2157,59.4348,58.4856,58.7776,8378075.0],["2011-11-15",58.5221,59.5808,58.5221,59.1427,8299827.0],["2011-11-16",58.6681,59.3253,58.1205,58.2301,11046655.0],["2011-11-17",58.3396,58.5951,56.5872,57.0983,14079036.0],["2011-11-18",57.5729,57.865,57.0253,57.1348,9773461.0],["2011-11-21",56.5141,56.5507,55.4919,55.638,14036761.0],["2011-11-22",55.8205,55.8205,54.6888,54.7253,15638118.0],["2011-11-23",54.4332,54.5792,53.7395,53.7761,13965816.0],["2011-11-25",53.8856,54.8348,53.6665,53.6665,4833386.0],["2011-11-28",55.6015,55.6745,53.5935,54.0316,16198355.0],["2011-11-29",54.4332,55.3094,54.1046,54.4697,16789494.0],["2011-11-30",55.8936,58.084,55.711,58.084,20578214.0],["2011-12-01",58.011,58.4126,57.4269,58.084,12144718.0],["2011-12-02",58.5586,59.5078,58.5586,58.7411,14280061.0],["2011-12-05",59.6903,60.2379,59.0697,59.6173,12850455.0],["2011-12-06",60.2379,61.7713,60.1284,61.0411,17322563.0],["2011-12-07",60.8951,61.4427,60.3475,61.1142,13628931.0],["2011-12-08",60.53,60.7856,59.3252,59.5443,16635606.0],["2011-12-09",59.7999,61.9903,59.7268,61.4792,17890270.0],["2011-12-12",61.0046,61.5522,59.5808,60.0919,37435127.0],["2011-12-13",60.457,61.0412,59.5078,59.9459,15413117.0],["2011-12-14",59.6538,61.2237,59.5078,60.6395,18589330.0],["2011-12-15",61.4062,61.5888,60.5665,61.2967,12817987.0],["2011-12-16",61.8443,62.3919,61.7348,62.0999,20133388.0],["2011-12-19",61.9538,62.4284,61.2967,61.5522,13834902.0],["2011-12-20",62.2459,63.4872,62.2094,63.0856,12826730.0],["2011-12-21",63.2316,64.8744,62.611,64.5824,16751935.0],["2011-12-22",65.2459,66.8678,65.0616,66.5361,19954898.0],["2011-12-23",66.4255,67.3839,66.1675,67.1996,9825940.0],["2011-12-27",67.0153,67.089,66.3886,66.3886,8817538.0],["2011-12-28",66.3518,66.4255,65.3196,65.7251,8194703.0],["2011-12-29",65.6514,66.7941,65.5777,66.6098,9028183.0],["2011-12-30",66.4624,66.6467,65.9095,66.02,6553617.0],["2012-01-03",67.1996,68.1949,67.1996,67.6788,12249842.0],["2012-01-04",67.4945,68.5635,67.3839,68.4161,8921285.0],["2012-01-05",68.0474,68.5635,67.4208,68.3792,9560730.0],["2012-01-06",69.0427,69.2639,68.4161,68.7478,10656248.0],["2012-01-09",69.0796,69.5956,68.4161,69.5219,9804489.0],["2012-01-10",70.0748,70.2223,68.6372,69.0058,12382927.0],["2012-01-11",68.3792,69.8537,68.1949,69.5956,9988300.0],["2012-01-12",69.8906,70.038,69.1533,69.78,8129016.0],["2012-01-13",69.227,69.4482,68.5635,69.4482,8771591.0],["2012-01-17",70.0011,70.4066,68.8584,69.0796,10267594.0],["2012-01-18",68.4898,70.2223,68.4161,70.1117,11040854.0],["2012-01-19",70.1486,70.7384,69.78,70.5909,11248472.0],["2012-01-20",69.3376,70.7752,68.8584,70.5909,19287117.0],["2012-01-23",70.3697,70.9227,69.6694,69.8168,10555088.0],["2012-01-24",69.4482,69.5219,69.1164,69.4482,8291543.0],["2012-01-25",69.4113,70.6278,69.2639,70.5172,10693974.0],["2012-01-26",70.9964,71.0332,69.9643,70.296,8866783.0],["2012-01-27",70.038,70.5172,69.7431,70.1486,6804846.0],["2012-01-30",69.4113,69.7799,68.9321,69.6694,7873050.0],["2012-01-31",69.9643,70.0749,68.8953,68.969,9648660.0],["2012-02-01",69.8168,70.2592,69.1164,69.1902,10853955.0],["2012-02-02",69.4851,69.78,68.9321,69.1164,7890140.0],["2012-02-03",70.038,70.4066,69.7431,70.1117,9364296.0],["2012-02-06",70.0011,70.5909,69.8537,70.2223,8917300.0],["2012-02-07",70.1117,70.7752,69.7062,70.7015,7520370.0],["2012-02-08",70.7384,71.1807,70.3329,70.9227,7027906.0],["2012-02-09",71.1807,71.3282,70.4435,70.5172,9219421.0],["2012-02-10",70.0011,70.0748,69.1901,69.5956,22857847.0],["2012-02-13",70.1486,70.3329,69.6694,70.296,21763268.0],["2012-02-14",69.78,70.3697,69.3007,69.8168,8185689.0],["2012-02-15",70.0749,70.1117,68.9321,69.1533,8646707.0],["2012-02-16",69.5219,70.1486,69.3008,70.0749,8453047.0],["2012-02-17",70.7015,71.2176,70.4435,71.0701,12118426.0],["2012-02-21",71.5862,71.8811,71.2176,71.5494,8747991.0],["2012-02-22",71.6231,71.7705,70.7015,71.4756,8529856.0],["2012-02-23",70.9178,72.0334,70.6575,71.8103,9520917.0],["2012-02-24",71.9963,72.0334,71.1781,71.55,4992199.0],["2012-02-27",70.7318,71.2525,70.5831,70.9178,7829398.0],["2012-02-28",71.1037,71.3641,70.6203,71.2525,7307910.0],["2012-02-29",71.3269,71.5872,70.6947,70.8434,9318452.0],["2012-03-01",71.2153,71.364,70.769,71.1037,7790274.0],["2012-03-02",71.1781,71.1781,70.2856,70.5459,7559932.0],["2012-03-05",70.4715,70.5831,69.6534,70.0997,7422653.0],["2012-03-06",69.1699,69.2071,68.1286,68.5005,11737034.0],["2012-03-07",69.0956,70.0997,68.984,69.8021,11361901.0],["2012-03-08",70.5831,70.9922,70.36,70.769,7508684.0],["2012-03-09",70.7318,71.3268,70.3599,70.8062,7820613.0],["2012-03-12",70.9922,71.364,70.8062,71.1409,7376080.0],["2012-03-13",71.4012,73.1119,70.9922,72.8516,13338766.0],["2012-03-14",73.0003,73.9672,72.8144,73.5953,14888583.0],["2012-03-15",73.8928,75.1201,73.8557,74.9713,15926802.0],["2012-03-16",75.3432,75.492,74.4135,75.1201,16533841.0],["2012-03-19",74.6738,75.7151,74.5994,75.1572,8915547.0],["2012-03-20",74.4507,75.1572,74.3019,74.6366,9918878.0],["2012-03-21",74.9713,75.5663,74.525,74.6366,10662967.0],["2012-03-22",74.1904,74.2276,73.2235,73.8185,10591458.0],["2012-03-23",73.5953,74.0416,73.2607,73.5582,7138810.0],["2012-03-26",74.3019,74.7854,74.0788,74.5622,8964875.0],["2012-03-27",74.8225,74.8969,74.4135,74.525,7996140.0],["2012-03-28",74.4507,78.0951,73.521,74.4135,11566390.0],["2012-03-29",73.7069,74.2647,73.2978,74.1903,8484847.0],["2012-03-30",74.6366,74.8597,74.1903,74.6366,8548197.0],["2012-04-02",74.4879,74.7854,74.0044,74.4507,9216417.0],["2012-04-03",74.2647,74.4507,73.6325,74.2275,9138940.0],["2012-04-04",73.0747,73.6697,72.9631,73.4094,9117094.0],["2012-04-05",72.9259,73.2978,72.3681,72.4797,8338930.0],["2012-04-09",71.0294,71.6616,70.9178,71.4013,7587225.0],["2012-04-10",71.1037,71.1409,69.5418,69.6906,11361734.0],["2012-04-11",70.7319,71.2153,70.5831,70.6947,7893290.0],["2012-04-12",70.6946,71.8475,70.5087,71.7731,5887505.0],["2012-04-13",71.3268,71.3268,70.1368,70.2112,8411732.0],["2012-04-16",70.5831,71.1409,70.0996,70.2856,6272362.0],["2012-04-17",70.769,71.9962,70.36,71.9219,7411719.0],["2012-04-18",71.5128,71.9219,70.8062,71.0293,6955000.0],["2012-04-19",71.2897,71.5872,70.5459,71.1781,10885693.0],["2012-04-20",72.2566,73.0375,71.5872,71.9963,14174478.0],["2012-04-23",70.8806,71.1037,70.4343,70.9178,10859380.0],["2012-04-24",71.364,72.8888,71.0665,72.6656,10342608.0],["2012-04-25",73.521,73.6697,72.2194,72.3309,10088499.0],["2012-04-26",72.2565,73.2978,72.145,72.9631,7216599.0],["2012-04-27",73.2235,73.8929,72.8888,73.5582,7803044.0],["2012-04-30",73.1863,73.335,72.2938,72.8144,6859808.0],["2012-05-01",72.8144,74.1903,72.3681,73.6325,7303424.0],["2012-05-02",73.335,73.5581,72.5912,73.521,7024693.0],["2012-05-03",73.6325,73.6325,72.7772,72.9259,5049852.0],["2012-05-04",72.74,72.8516,71.5872,71.9219,7261232.0],["2012-05-07",71.2153,72.4425,71.1781,71.8475,7459878.0],["2012-05-08",71.5128,71.8847,70.7318,71.5872,8408122.0],["2012-05-09",70.6575,70.8062,69.6906,70.3228,12875202.0],["2012-05-10",71.1037,71.5128,70.6947,70.9922,7372971.0],["2012-05-11",70.36,71.6616,70.3228,70.6947,5484725.0],["2012-05-14",69.9881,70.0625,68.984,69.17,9802590.0],["2012-05-15",68.984,69.4303,68.1287,68.4262,9924929.0],["2012-05-16",70.2484,71.6244,69.579,70.6575,17739095.0],["2012-05-17",70.4715,71.1409,70.174,70.2112,10883418.0],["2012-05-18",70.4715,71.2525,70.0997,70.4715,12757016.0],["2012-05-21",70.6203,71.364,70.4715,71.1037,8055734.0],["2012-05-22",71.2525,71.7359,70.8806,71.3269,9846284.0],["2012-05-23",71.1037,71.4384,69.7278,71.3269,13250043.0],["2012-05-24",71.2153,72.1078,70.7318,71.5872,8739060.0],["2012-05-25",71.736,72.2194,71.1038,71.4013,5602076.0],["2012-05-29",71.7359,72.2566,71.4012,71.9591,7435027.0],["2012-05-30",71.364,71.4012,70.6203,70.8062,8729963.0],["2012-05-31",70.6947,71.4756,70.174,70.9922,10231245.0],["2012-06-01",69.9881,70.6203,68.4634,68.9468,12715763.0],["2012-06-04",68.575,68.8353,67.1246,67.4965,13895330.0],["2012-06-05",67.2362,68.0543,67.0131,67.8312,8021325.0],["2012-06-06",68.389,70.2112,68.0915,70.2112,8948515.0],["2012-06-07",70.9922,71.4012,70.2856,70.6575,29077584.0],["2012-06-08",70.5831,71.5872,70.2856,71.4013,22521630.0],["2012-06-11",71.9591,72.2566,70.9178,71.0666,10735852.0],["2012-06-12",71.2525,72.4425,70.9922,72.4425,9828256.0],["2012-06-13",71.5872,72.6656,71.4012,72.0334,8391868.0],["2012-06-14",71.9963,73.521,71.55,73.335,13007703.0],["2012-06-15",74.0995,74.5843,73.652,74.5843,12476783.0],["2012-06-18",74.1368,74.5097,73.652,73.652,8757548.0],["2012-06-19",74.0995,75.1064,74.0249,74.5843,9010488.0],["2012-06-20",74.5843,75.1437,74.0249,74.9572,9752386.0],["2012-06-21",75.1829,75.4838,73.1896,73.4528,12713635.0],["2012-06-22",74.017,74.882,73.3776,74.5059,10721997.0],["2012-06-25",73.2648,73.7161,72.5502,73.4152,9319642.0],["2012-06-26",73.4904,74.8444,73.3776,74.4683,12255977.0],["2012-06-27",74.882,75.9351,74.8068,75.7094,11224330.0],["2012-06-28",74.9196,75.9727,74.7316,75.9727,11866613.0],["2012-06-29",76.8001,78.3798,76.8001,78.3798,15236965.0],["2012-07-02",78.0037,78.3045,76.2736,77.0634,12876934.0],["2012-07-03",76.6497,77.101,76.4616,76.8377,4433527.0],["2012-07-05",76.4992,77.0258,76.3112,76.4616,6061091.0],["2012-07-06",75.8223,76.1984,75.0325,75.2205,11737430.0],["2012-07-09",75.1829,75.3709,74.882,75.3709,6881300.0],["2012-07-10",75.3709,75.4838,73.34,73.7913,11390989.0],["2012-07-11",74.0169,74.4307,73.4904,74.0169,8923372.0],["2012-07-12",73.34,73.8665,72.8134,73.1143,10472375.0],["2012-07-13",73.3776,74.7316,73.1895,74.3555,6765117.0],["2012-07-16",73.3776,73.7537,73.0767,73.6785,7463989.0],["2012-07-17",73.8665,74.6563,73.0767,74.1674,10840830.0],["2012-07-18",73.9041,74.6939,73.6785,74.6187,8197311.0],["2012-07-19",74.9948,74.9948,73.8665,74.4683,8751079.0],["2012-07-20",74.8068,76.6121,73.152,74.7316,24217844.0],["2012-07-23",73.5656,75.7094,73.4152,75.559,12831341.0],["2012-07-24",75.4462,75.559,74.2426,75.1077,11453692.0],["2012-07-25",75.4462,75.8223,75.1453,75.2205,8886438.0],["2012-07-26",75.9727,77.8532,75.8223,77.3267,11951246.0],["2012-07-27",77.59,78.9815,77.3267,78.6806,16748951.0],["2012-07-30",78.1917,78.643,77.8156,78.2293,9388459.0],["2012-07-31",78.0413,78.5678,78.0413,78.0413,7997684.0],["2012-08-01",78.455,78.7935,77.8908,77.966,7456394.0],["2012-08-02",77.1762,77.8532,75.9727,77.1762,9181215.0],["2012-08-03",78.3046,78.9815,78.1165,78.8311,7906520.0],["2012-08-06",78.8687,79.6585,78.6054,78.8687,7127793.0],["2012-08-07",79.5081,79.6961,79.32,79.4329,6492584.0],["2012-08-08",79.1696,79.32,78.6054,79.0191,6749363.0],["2012-08-09",78.7559,79.4329,78.7559,79.2072,6501848.0],["2012-08-10",78.9815,79.3576,78.7559,79.3576,5095340.0],["2012-08-13",79.132,79.2072,78.5302,78.9439,5607502.0],["2012-08-14",79.2824,79.3952,78.6054,78.7558,6279686.0],["2012-08-15",78.455,79.0944,78.1917,78.8311,6024095.0],["2012-08-16",78.4926,79.5081,78.3045,79.1696,7010629.0],["2012-08-17",79.0568,79.1696,78.7559,78.9815,6266644.0],["2012-08-20",78.7935,79.0567,78.3421,78.7182,5714316.0],["2012-08-21",78.8687,79.1696,78.2293,78.4174,6351424.0],["2012-08-22",78.1165,78.4926,77.8908,78.1541,5846044.0],["2012-08-23",78.0037,78.1917,77.59,77.6276,7624262.0],["2012-08-24",77.4395,78.6054,77.289,78.2293,6121770.0],["2012-08-27",78.3045,78.7935,78.1917,78.4174,6004377.0],["2012-08-28",78.0789,78.6806,78.0789,78.2669,5406936.0],["2012-08-29",78.3045,78.7934,78.2669,78.3045,4157759.0],["2012-08-30",77.9284,78.1541,77.5523,77.6276,4431524.0],["2012-08-31",78.0789,78.3421,77.5147,77.8908,6192882.0],["2012-09-04",77.5899,77.8156,77.0258,77.1386,7965383.0],["2012-09-05",77.2891,78.1165,77.1386,77.6652,6892839.0],["2012-09-06",78.4926,80.1851,78.4174,80.1474,11096358.0],["2012-09-07",80.185,81.2005,80.1098,81.2005,7591085.0],["2012-09-10",80.7868,81.4262,80.5988,80.7868,7026132.0],["2012-09-11",80.8244,81.5766,80.4859,81.2005,7009606.0],["2012-09-12",81.5014,82.4793,81.4638,82.3289,8973722.0],["2012-09-13",81.8775,83.6452,81.8023,82.8178,23327211.0],["2012-09-14",83.4947,84.1341,82.6673,83.1562,20897174.0],["2012-09-17",82.4793,82.9306,82.3664,82.9306,16543398.0],["2012-09-18",82.7049,83.6452,82.5921,83.6452,8102599.0],["2012-09-19",83.8708,84.5854,83.6828,84.3598,8443011.0],["2012-09-20",84.0945,85.1556,83.8292,85.0041,9113734.0],["2012-09-21",85.4588,85.9894,85.1177,85.383,13886817.0],["2012-09-24",84.8904,85.0798,84.5114,84.7388,7678723.0],["2012-09-25",84.8525,85.9136,84.5114,84.5493,9815298.0],["2012-09-26",83.9808,84.3219,83.6397,83.7534,8580874.0],["2012-09-27",84.284,86.6337,83.8671,86.141,14043042.0],["2012-09-28",86.2926,87.0126,85.7241,86.0652,14799588.0],["2012-10-01",86.141,87.1642,86.0652,86.4441,8878718.0],["2012-10-02",86.8989,87.1263,86.0652,86.3683,9451850.0],["2012-10-03",86.6336,87.0884,86.1031,86.8231,6871117.0],["2012-10-04",86.9747,87.3537,86.2926,86.9747,8418389.0],["2012-10-05",87.3158,87.8463,87.1642,87.619,7994366.0],["2012-10-08",86.6715,87.1263,86.5957,86.861,5050082.0],["2012-10-09",86.9368,87.0505,85.6483,85.7241,8174546.0],["2012-10-10",85.6862,86.1789,84.9283,85.0041,6840799.0],["2012-10-11",85.6104,86.0651,85.1935,85.3072,5041652.0],["2012-10-12",85.5725,86.0652,84.9283,85.1936,6876376.0],["2012-10-15",85.4209,86.0273,85.2314,85.7999,6171932.0],["2012-10-16",86.3683,86.7094,85.5346,85.7999,7442726.0],["2012-10-17",86.2926,86.861,86.1031,86.8231,5899399.0],["2012-10-18",86.4441,87.4674,86.4062,86.4441,9001829.0],["2012-10-19",85.3072,85.383,82.8818,83.4881,22510445.0],["2012-10-22",82.8439,83.185,80.5322,82.2375,18098327.0],["2012-10-23",80.9111,81.1006,80.3427,80.6458,11747112.0],["2012-10-24",81.2143,81.328,80.4942,80.57,8825467.0],["2012-10-25",81.4796,81.7448,79.6984,80.57,9550380.0],["2012-10-26",80.3048,81.1006,79.85,80.0016,8936455.0],["2012-10-31",80.57,80.7974,79.471,79.8121,8175235.0],["2012-11-01",79.6984,81.0627,79.6605,80.8732,9646720.0],["2012-11-02",81.5933,82.1618,80.5701,80.7595,9906274.0],["2012-11-05",80.3427,81.3659,80.3427,81.1385,6259884.0],["2012-11-06",81.5175,82.5407,81.2901,81.8206,6830178.0],["2012-11-07",80.949,81.5554,79.85,80.0774,9442669.0],["2012-11-08",80.191,80.3047,79.1299,79.1678,8507299.0],["2012-11-09",78.6752,80.7216,78.4478,79.5847,8410501.0],["2012-11-12",79.7363,80.1153,79.1299,79.1678,4552256.0],["2012-11-13",78.0689,79.3953,77.9552,78.372,8570441.0],["2012-11-14",78.5615,78.6373,75.6055,75.8329,13675609.0],["2012-11-15",75.416,76.6666,75.416,76.0223,10800412.0],["2012-11-16",76.1739,76.515,75.3023,76.3634,9449784.0],["2012-11-19",77.3487,78.5236,77.273,78.2962,7988294.0],["2012-11-20",78.3341,78.4099,77.1972,78.1446,5601722.0],["2012-11-21",78.4478,78.5994,77.9552,78.372,8559402.0],["2012-11-23",78.8647,79.7363,78.5615,79.7363,7398427.0],["2012-11-26",79.1299,79.85,79.092,79.8121,9961799.0],["2012-11-27",79.7363,80.3427,79.0162,79.092,6886204.0],["2012-11-28",78.6373,80.1532,77.6898,80.1153,7257831.0],["2012-11-29",80.4942,80.949,79.3952,80.0774,5765918.0],["2012-11-30",80.1153,80.57,79.7363,80.0774,7899321.0],["2012-12-03",80.2668,80.4563,78.8267,78.9025,6256086.0],["2012-12-04",79.092,79.6226,78.4857,79.0541,7682354.0],["2012-12-05",79.2437,80.949,79.0542,80.4564,9695797.0],["2012-12-06",80.3426,81.0627,79.8879,80.9869,6833934.0],["2012-12-07",81.2522,81.4038,80.4943,81.328,7000321.0],["2012-12-10",81.2143,81.4796,80.949,81.0627,5759971.0],["2012-12-11",81.4038,82.427,80.949,81.5175,9547793.0],["2012-12-12",81.8964,83.185,81.7448,82.5407,8850110.0],["2012-12-13",82.3891,83.0713,81.6691,81.9343,7087417.0],["2012-12-14",81.8964,82.4649,81.6691,81.9343,9919086.0],["2012-12-17",82.1996,83.1849,82.1996,83.1091,10116710.0],["2012-12-18",82.806,83.0334,81.1385,82.1996,16926502.0],["2012-12-19",82.0101,82.0859,79.471,79.6226,19265917.0],["2012-12-20",79.9668,81.2288,79.8138,80.5022,10606586.0],["2012-12-21",79.6991,80.2727,78.6283,79.8521,16866950.0],["2012-12-24",79.5079,80.158,79.3549,79.6226,3150213.0],["2012-12-26",79.5844,80.0815,79.2019,79.4314,5958784.0],["2012-12-27",79.5461,79.8138,78.0929,79.1254,7998164.0],["2012-12-28",78.2076,79.2019,78.1311,78.1693,6761361.0],["2012-12-31",77.5957,80.311,77.481,80.2728,12266201.0],["2013-01-02",82.2614,82.3761,81.0759,81.6113,9617131.0],["2013-01-03",82.1467,82.1849,80.5022,80.6934,10122010.0],["2013-01-04",81.1141,81.3053,80.7699,81.0759,6218673.0],["2013-01-07",80.9229,81.1523,80.158,80.8082,6832995.0],["2013-01-08",80.6934,80.7699,79.0872,79.9285,8355978.0],["2013-01-09",80.4639,80.5787,80.0433,80.1197,5955320.0],["2013-01-10",80.4639,81.1906,80.158,80.9611,6958505.0],["2013-01-11",81.1523,81.2288,80.3875,80.8082,8730359.0],["2013-01-14",80.9994,81.2288,80.5787,80.7699,6617906.0],["2013-01-15",80.464,81.1141,80.3492,81.0759,5540187.0],["2013-01-16",80.8847,81.0759,80.5405,80.7699,8123653.0],["2013-01-17",81.1523,82.3761,80.7699,81.4583,13323429.0],["2013-01-18",83.9059,84.8619,82.5673,84.2883,23595384.0],["2013-01-22",84.8237,84.9002,83.7529,84.1736,11511011.0],["2013-01-23",84.0588,84.2501,83.1792,83.9059,9854798.0],["2013-01-24",83.9823,84.8619,83.9441,84.3265,9805261.0],["2013-01-25",85.2061,85.3209,84.556,85.2444,8747073.0],["2013-01-28",85.818,86.2004,85.1296,86.0475,10340959.0],["2013-01-29",86.0092,86.3534,85.665,86.0475,7125393.0],["2013-01-30",86.124,86.2387,85.0149,85.0149,7553651.0],["2013-01-31",84.9384,85.6651,84.8237,85.2061,7183756.0],["2013-02-01",85.7798,86.5829,85.3591,86.5064,9147809.0],["2013-02-04",85.7033,86.0093,85.2062,85.3209,7477740.0],["2013-02-05",85.971,86.5064,85.8563,86.2005,6451352.0],["2013-02-06",85.9327,86.0475,85.3209,85.818,8969507.0],["2013-02-07",86.0475,86.0857,85.1679,85.971,7997162.0],["2013-02-08",86.0475,86.2769,85.8563,86.0475,5096488.0],["2013-02-11",86.0092,86.0857,85.4738,85.8563,4118718.0],["2013-02-12",85.971,86.6211,85.971,86.3534,7156588.0],["2013-02-13",88.3803,89.7953,88.1126,89.4511,17721024.0],["2013-02-14",88.9157,89.8336,88.3803,89.5276,11267023.0],["2013-02-15",89.7953,90.063,88.8392,89.0687,8196873.0],["2013-02-19",89.5659,90.8279,89.5276,90.8279,8600843.0],["2013-02-20",90.6749,90.8279,89.2982,89.5276,7951570.0],["2013-02-21",89.3734,90.0288,89.142,89.6818,9976385.0],["2013-02-22",90.0288,90.4144,89.5662,90.1831,5808381.0],["2013-02-25",90.6072,90.7228,87.9468,87.9468,10771095.0],["2013-02-26",88.5637,89.2577,88.3324,88.8722,8621146.0],["2013-02-27",88.7565,90.2216,88.6794,90.106,6192340.0],["2013-02-28",90.106,90.453,89.4505,89.5276,8286931.0],["2013-03-01",88.7565,89.9903,88.6794,89.412,8602491.0],["2013-03-04",89.2577,89.759,88.795,89.7204,5312078.0],["2013-03-05",90.453,91.4169,90.3759,90.9542,7455079.0],["2013-03-06",91.9181,91.9181,91.2626,91.2626,6581015.0],["2013-03-07",91.3783,91.8795,91.2626,91.3012,4789984.0],["2013-03-08",91.9952,92.1494,91.3012,91.6482,6041206.0],["2013-03-11",91.3398,91.5711,90.4144,91.0699,7292156.0],["2013-03-12",90.9542,90.9928,89.9517,90.2602,7635572.0],["2013-03-13",90.3759,90.6843,90.2216,90.5686,5039690.0],["2013-03-14",90.8,91.6097,90.6458,91.3398,7225926.0],["2013-03-15",90.3759,91.4554,90.0674,90.3759,12281266.0],["2013-03-18",89.3349,90.0289,89.1806,89.6433,7031912.0],["2013-03-19",89.8361,90.0674,89.3348,89.9132,7543176.0],["2013-03-20",91.494,91.7639,89.9517,90.453,8190822.0],["2013-03-21",90.2988,90.9928,89.7975,89.7975,8042651.0],["2013-03-22",89.9132,90.2216,89.759,90.106,6386333.0],["2013-03-25",90.4144,90.5301,88.8722,89.6048,8697954.0],["2013-03-26",89.7204,89.8361,88.7179,89.1421,6750949.0],["2013-03-27",88.7565,89.2192,88.101,89.0649,5736643.0],["2013-03-28",89.2192,89.4505,88.6408,89.1421,6500033.0],["2013-04-01",88.7951,89.065,88.5637,88.9878,5727712.0],["2013-04-02",89.3348,90.106,89.0649,89.9903,6088781.0],["2013-04-03",90.1445,90.2216,88.3709,88.6794,10969429.0],["2013-04-04",88.7179,89.1806,88.5252,88.9878,6358372.0],["2013-04-05",87.9083,88.4481,87.7541,88.4095,6552449.0],["2013-04-08",88.8722,89.1421,88.0239,89.1421,6362858.0],["2013-04-09",89.6433,89.6433,88.2938,88.9107,6607953.0],["2013-04-10",89.0649,91.1855,88.9107,90.9156,8298971.0],["2013-04-11",90.8,91.4554,90.3373,90.9542,5651488.0],["2013-04-12",90.5687,90.9542,89.9517,90.453,5682766.0],["2013-04-15",89.7589,89.836,87.9468,87.9468,9693147.0],["2013-04-16",88.9493,89.0649,88.2938,89.0649,7515320.0],["2013-04-17",88.5251,88.795,87.3299,87.754,8904217.0],["2013-04-18",87.754,88.101,87.0215,87.407,8590806.0],["2013-04-19",84.5924,84.9394,83.3201,83.8599,22710344.0],["2013-04-22",83.5514,83.59,81.3923,82.3176,18326562.0],["2013-04-23",83.0887,83.6285,82.3562,82.896,13665197.0],["2013-04-24",83.6285,84.9395,83.4743,84.6696,10747496.0],["2013-04-25",85.6335,85.7106,84.4768,84.631,8651735.0],["2013-04-26",84.7466,86.366,84.7081,85.6334,9809727.0],["2013-04-29",86.019,86.0576,84.8238,85.8648,7622802.0],["2013-04-30",85.9419,86.2889,85.6334,85.9419,7105946.0],["2013-05-01",85.2093,86.1732,85.2093,85.4021,8179888.0],["2013-05-02",85.7877,86.0576,85.4021,86.0576,5769820.0],["2013-05-03",87.0215,88.101,86.9443,87.0215,9498987.0],["2013-05-06",86.9829,87.2913,86.0575,87.06,5960203.0],["2013-05-07",87.4841,87.8697,87.2142,87.4456,5886712.0],["2013-05-08",87.4456,88.7565,87.2143,88.7179,8341747.0],["2013-05-09",88.6408,89.065,87.4842,87.8312,6254500.0],["2013-05-10",87.7926,88.3324,87.0986,88.2938,7327649.0],["2013-05-13",88.1396,88.2167,87.2143,88.101,6319081.0],["2013-05-14",88.101,88.9493,87.9468,88.7179,8261412.0],["2013-05-15",88.8336,89.6433,88.3324,89.6048,8378409.0],["2013-05-16",89.0649,90.0288,89.0649,89.7204,6890711.0],["2013-05-17",89.7204,90.5301,89.4505,90.453,8563012.0],["2013-05-20",90.453,90.9157,90.3373,90.8771,6861811.0],["2013-05-21",90.9542,91.6867,90.9542,91.2241,7055909.0],["2013-05-22",91.6868,93.0362,91.5711,91.9952,14296358.0],["2013-05-23",90.6843,91.5711,90.4144,91.2241,9261175.0],["2013-05-24",90.6072,91.2627,90.5687,90.7229,8558317.0],["2013-05-28",91.6482,91.9181,90.9157,90.9928,9874516.0],["2013-05-29",90.2988,91.3783,90.2216,91.147,8187170.0],["2013-05-30",90.9157,91.6097,90.6072,90.9928,6123627.0],["2013-05-31",90.9542,91.7253,89.8746,89.9132,10276107.0],["2013-06-03",90.106,91.6868,89.9132,91.147,9435366.0],["2013-06-04",90.9542,91.6096,90.2602,91.2241,8075494.0],["2013-06-05",90.8,90.9156,89.4891,89.9132,9338922.0],["2013-06-06",89.6433,90.1831,89.065,90.1445,8905176.0],["2013-06-07",90.7614,92.3422,90.4915,91.9952,10233039.0],["2013-06-10",92.0723,92.2266,91.147,91.6868,8685872.0],["2013-06-11",90.5686,91.3397,90.5301,90.9156,7550020.0],["2013-06-12",91.3783,91.494,90.2988,90.6072,7061542.0],["2013-06-13",90.4144,91.7253,89.9903,91.3012,7288671.0],["2013-06-14",91.3012,91.5711,90.453,90.6843,5810405.0],["2013-06-17",91.5711,91.9566,91.1855,91.6482,8195892.0],["2013-06-18",91.8796,94.2701,91.6482,93.8074,15183693.0],["2013-06-19",93.3061,93.8845,92.4579,92.4579,9615608.0],["2013-06-20",91.8361,92.0693,90.1649,90.3592,13090041.0],["2013-06-21",91.6418,91.875,90.2038,90.7868,13568294.0],["2013-06-24",89.854,89.9706,88.4549,89.1156,10174530.0],["2013-06-25",90.0483,90.3592,89.1544,89.8151,7630585.0],["2013-06-26",91.0588,91.0977,89.4654,90.3592,6788133.0],["2013-06-27",90.9811,91.2531,90.3981,90.6313,6440961.0],["2013-06-28",90.6313,91.0977,90.0095,90.1261,9582431.0],["2013-07-01",90.2038,91.875,90.1261,90.709,7466931.0],["2013-07-02",90.4369,90.709,88.9212,88.999,9926306.0],["2013-07-03",88.7269,89.3099,88.4549,89.0378,4475489.0],["2013-07-05",90.0483,90.3204,89.1933,90.3204,4734313.0],["2013-07-08",90.7867,91.4474,90.437,90.6313,7403560.0],["2013-07-09",91.4086,92.4968,91.3697,91.7972,6581494.0],["2013-07-10",92.1859,92.2247,90.7868,91.4863,5937918.0],["2013-07-11",92.9243,93.1186,91.8361,93.0409,6806224.0],["2013-07-12",93.2352,93.274,91.6806,92.3413,6939621.0],["2013-07-15",92.2247,92.2636,91.564,91.8361,7481266.0],["2013-07-16",91.9527,91.9915,90.709,91.0588,7969306.0],["2013-07-17",91.4863,91.7584,91.0588,91.4863,5604351.0],["2013-07-18",91.7195,93.0408,91.564,91.8361,8646581.0],["2013-07-19",94.0902,96.9661,93.6627,96.0723,21640116.0],["2013-07-22",96.2666,96.8496,96.1111,96.6164,8672163.0],["2013-07-23",96.6552,96.6941,95.7225,96.0334,6792577.0],["2013-07-24",96.3443,96.5386,95.4504,95.6836,5735078.0],["2013-07-25",95.6448,95.9557,95.295,95.9557,6249784.0],["2013-07-26",95.8002,95.8391,95.2173,95.8002,6492563.0],["2013-07-29",95.3338,95.6059,95.0618,95.1784,5339371.0],["2013-07-30",95.4893,95.7614,94.8286,95.1395,6510570.0],["2013-07-31",95.4893,95.9557,94.6732,94.712,8128411.0],["2013-08-01",95.6059,96.6552,95.295,95.6836,6664187.0],["2013-08-02",95.295,95.9945,94.8286,95.9945,5367081.0],["2013-08-05",95.4893,95.6059,95.1784,95.295,3749992.0],["2013-08-06",95.1784,95.2173,94.2457,94.4788,4780761.0],["2013-08-07",94.0902,94.5954,93.6238,94.5954,5836613.0],["2013-08-08",95.1007,95.3727,94.1291,94.5566,4668293.0],["2013-08-09",94.5954,94.9841,94.0902,94.2456,4332555.0],["2013-08-12",93.8181,94.44,93.5072,94.3234,5710226.0],["2013-08-13",94.44,94.44,93.6627,94.0513,5953901.0],["2013-08-14",94.0513,94.4011,93.4684,93.5461,5839158.0],["2013-08-15",93.1575,94.2846,92.9632,93.2741,8338617.0],["2013-08-16",92.8077,93.4684,92.7299,93.0797,7577668.0],["2013-08-19",92.8854,93.1186,92.3413,92.6911,6722884.0],["2013-08-20",92.3802,92.6911,91.8361,92.1858,6354074.0],["2013-08-21",92.1858,92.4579,91.564,91.7583,6655695.0],["2013-08-22",91.9526,92.4967,91.7583,92.419,6475411.0],["2013-08-23",92.6133,92.6911,91.8749,92.419,4317302.0],["2013-08-26",92.2636,92.4579,91.564,91.7583,5414552.0],["2013-08-27",90.7867,90.9033,89.8151,90.0872,10723750.0],["2013-08-28",90.0094,90.9422,90.0094,90.1649,6022530.0],["2013-08-29",90.0094,90.5535,89.7374,89.8151,4612392.0],["2013-08-30",91.0977,91.3309,89.5431,89.9318,9655963.0],["2013-09-03",90.5924,91.1365,89.0767,89.6208,10860820.0],["2013-09-04",89.3488,90.0872,89.2322,90.0483,6599940.0],["2013-09-05",90.709,90.7479,89.7374,90.0094,6322941.0],["2013-09-06",89.9706,90.8645,89.2322,90.0094,7664472.0],["2013-09-09",90.3593,91.1754,90.0872,90.9034,5880473.0],["2013-09-10",91.9915,93.0408,91.7972,92.7688,7452951.0],["2013-09-11",93.0797,93.6238,92.1858,93.6238,7220459.0],["2013-09-12",93.8959,94.0513,92.3802,92.6911,6401252.0],["2013-09-13",92.3802,92.8854,92.3024,92.419,3979499.0],["2013-09-16",93.5072,94.1679,93.002,93.8181,7666496.0],["2013-09-17",93.7793,95.1007,93.7016,95.0229,7472231.0],["2013-09-18",95.1007,96.8107,94.8286,96.6164,10660964.0],["2013-09-19",97.1255,97.478,95.559,95.7939,10373260.0],["2013-09-20",96.1464,96.1856,93.9924,94.0316,14179215.0],["2013-09-23",94.7757,95.4806,94.5799,95.089,8641657.0],["2013-09-24",94.854,96.1073,94.854,95.2457,6890919.0],["2013-09-25",95.1673,95.8722,94.7757,94.8932,6144723.0],["2013-09-26",95.1673,95.9897,93.8357,94.9715,7148659.0],["2013-09-27",94.3841,94.3841,93.7574,94.1882,5373842.0],["2013-09-30",93.5224,94.3057,93.2875,93.5616,7374869.0],["2013-10-01",93.7574,94.854,93.6008,94.6582,6048112.0],["2013-10-02",94.5407,95.3631,94.1882,95.2848,7141377.0],["2013-10-03",94.854,94.9715,93.3658,94.384,7819028.0],["2013-10-04",94.6974,94.6974,93.6008,94.1882,6949971.0],["2013-10-07",93.3658,94.5015,93.2091,93.7574,6047361.0],["2013-10-08",93.6791,93.6791,92.7,92.7,8845353.0],["2013-10-09",93.3658,93.3658,92.0342,92.3084,7323100.0],["2013-10-10",93.6008,94.9715,93.2874,94.9715,7965780.0],["2013-10-11",95.2456,95.9114,94.7757,95.5589,7131736.0],["2013-10-14",94.8149,95.4807,94.6191,95.4807,4596179.0],["2013-10-15",95.0499,95.7548,94.5799,94.7365,5919159.0],["2013-10-16",95.3631,95.559,94.5015,95.4023,6307980.0],["2013-10-17",95.4806,96.6555,94.8932,96.6555,9482106.0],["2013-10-18",98.7312,100.846,98.2612,100.0628,20554739.0],["2013-10-21",101.316,103.1958,101.0027,102.3734,12682983.0],["2013-10-22",102.5692,102.765,101.7468,101.9034,9046107.0],["2013-10-23",101.7859,101.8251,100.4152,100.6502,8251709.0],["2013-10-24",101.1985,101.9035,100.5327,101.5901,7223694.0],["2013-10-25",102.0993,102.1384,101.0418,101.3552,5711791.0],["2013-10-28",101.3551,102.4517,100.8852,102.1776,6667171.0],["2013-10-29",102.5692,103.0,102.0993,102.6476,8020136.0],["2013-10-30",102.9609,103.705,102.5692,103.2742,8313181.0],["2013-10-31",103.1958,103.5483,102.2951,102.3734,8941692.0],["2013-11-01",102.0209,104.3316,101.9426,103.9399,11608811.0],["2013-11-04",104.1358,104.1358,103.0392,103.5092,5877197.0],["2013-11-05",103.0783,103.8616,102.8434,103.47,5195164.0],["2013-11-06",103.6658,105.6632,103.5875,105.3499,12239868.0],["2013-11-07",105.5065,106.4856,104.1749,104.1749,12424075.0],["2013-11-08",103.47,105.9764,103.3916,105.9373,7868418.0],["2013-11-11",105.8198,105.8981,105.3107,105.7807,4984583.0],["2013-11-12",105.4281,106.2897,104.9973,105.9373,7837390.0],["2013-11-13",105.624,106.3289,104.7624,106.3289,7176640.0],["2013-11-14",106.3289,106.5247,105.1932,105.7023,6772045.0],["2013-11-15",105.7806,107.4255,105.6239,106.5247,10787517.0],["2013-11-18",106.8381,107.6997,106.1723,106.6031,8155370.0],["2013-11-19",106.2506,107.0339,105.4282,105.859,7453827.0],["2013-11-20",105.7023,106.4073,105.2715,105.5848,6319624.0],["2013-11-21",105.8198,105.8198,104.8015,105.389,6335294.0],["2013-11-22",105.2324,106.094,105.1932,106.0548,4600540.0],["2013-11-25",106.2898,106.4072,104.684,104.684,6747172.0],["2013-11-26",104.6449,105.5456,104.6449,104.8799,7626808.0],["2013-11-27",105.0757,105.3498,104.7624,105.0757,4738236.0],["2013-11-29",104.7624,105.2323,104.2924,104.4099,4466600.0],["2013-12-02",104.3707,104.7232,104.0183,104.4099,7230287.0],["2013-12-03",104.1749,104.1749,103.1567,104.0183,6832807.0],["2013-12-04",103.1567,104.4099,102.6084,104.3316,9378756.0],["2013-12-05",104.2924,104.3316,103.1959,103.5875,5937563.0],["2013-12-06",104.8407,105.6632,104.4882,105.5065,5289021.0],["2013-12-09",105.4673,107.0339,105.2715,106.4856,6411268.0],["2013-12-10",106.094,107.2689,106.0156,106.2898,6440293.0],["2013-12-11",106.1722,106.2506,103.9399,104.0966,8380162.0],["2013-12-12",103.7833,104.5666,103.705,103.9399,6460220.0],["2013-12-13",104.1358,105.5065,103.8225,105.1148,8311783.0],["2013-12-16",105.5065,106.0939,105.2323,105.6631,8379870.0],["2013-12-17",106.1331,106.2898,105.5065,105.859,7643835.0],["2013-12-18",105.8589,107.5821,105.1148,107.3472,11532503.0],["2013-12-19",107.2682,108.1763,105.9259,107.8604,10586659.0],["2013-12-20",107.663,108.4526,106.676,108.0183,16307944.0],["2013-12-23",108.2947,108.5316,107.663,108.1763,6239706.0],["2013-12-24",108.0973,109.2028,108.0183,109.0053,3152822.0],["2013-12-26",109.2817,110.3871,108.9658,109.8739,5167579.0],["2013-12-27",109.9134,110.3082,109.5975,109.8739,3962639.0],["2013-12-30",109.9134,110.4661,109.7555,110.1108,4972898.0],["2013-12-31",110.1503,110.9004,109.8739,110.6636,6323859.0],["2014-01-02",109.9923,110.3082,108.2157,108.571,8649816.0],["2014-01-03",108.65,108.9658,108.2157,108.4921,5752981.0],["2014-01-06",109.2027,109.4791,107.1892,107.6235,6125610.0],["2014-01-07",108.4921,108.5316,107.4261,107.7419,5159796.0],["2014-01-08",107.9788,108.0183,107.0708,107.4261,5397859.0],["2014-01-09",107.8999,108.0184,106.3207,107.4656,6533502.0],["2014-01-10",107.3471,107.5051,106.0443,106.4391,8102057.0],["2014-01-13",106.5181,106.9918,105.3337,105.5311,7181982.0],["2014-01-14",105.9653,106.597,105.5705,106.4786,5205264.0],["2014-01-15",107.1892,108.1762,106.6365,107.9394,6648663.0],["2014-01-16",107.4656,107.663,106.9129,107.3866,6812463.0],["2014-01-17",106.1233,106.2812,103.7544,104.9389,20290427.0],["2014-01-21",105.531,105.5705,102.8069,103.7939,12506934.0],["2014-01-22",103.8334,103.8729,102.6095,102.6095,10156273.0],["2014-01-23",102.5701,102.5701,100.7934,101.9384,12112292.0],["2014-01-24",100.9513,101.0303,98.5036,98.5036,19949139.0],["2014-01-27",99.7275,99.8459,98.3062,98.9773,12634072.0],["2014-01-28",100.0038,101.1488,99.8854,100.5171,10521953.0],["2014-01-29",100.0433,100.7539,99.3326,99.8459,8269216.0],["2014-01-30",100.675,101.0303,100.0038,100.675,6279519.0],["2014-01-31",99.5301,100.2012,99.0168,99.2142,8416177.0],["2014-02-03",99.2142,99.53,96.0163,96.1347,15743847.0],["2014-02-04",96.8454,97.8324,96.3321,97.0033,9568409.0],["2014-02-05",96.569,97.2797,96.0163,96.8059,8400673.0],["2014-02-06",97.9114,99.0958,97.2007,98.5036,9332287.0],["2014-02-07",99.4906,99.8064,98.701,99.4511,7244936.0],["2014-02-10",100.2407,100.2407,98.4246,98.8984,6886767.0],["2014-02-11",99.53,100.7539,99.3326,100.3986,6799755.0],["2014-02-12",100.9513,101.1882,100.0828,100.2407,5264106.0],["2014-02-13",99.609,100.4381,99.1353,100.4381,6751721.0],["2014-02-14",100.5565,102.0568,100.2012,101.6225,5201612.0],["2014-02-18",102.6885,102.8069,101.2672,101.2672,6096272.0],["2014-02-19",101.3856,101.7409,100.1617,100.2802,7072205.0],["2014-02-20",100.7979,100.8377,99.643,100.0412,6734548.0],["2014-02-21",100.0412,100.32,99.3244,99.3244,7750962.0],["2014-02-24",99.643,101.3555,99.404,100.7183,7934021.0],["2014-02-25",101.0767,101.475,100.2404,100.6386,6904712.0],["2014-02-26",100.8775,100.997,99.9616,100.7581,6214875.0],["2014-02-27",100.3997,101.7935,100.1607,101.5546,4760292.0],["2014-02-28",101.7139,102.3113,100.7979,101.4351,6142344.0],["2014-03-03",100.3996,100.3996,99.2447,100.0412,7138455.0],["2014-03-04",101.6342,102.4706,101.3953,102.152,7645045.0],["2014-03-05",102.6697,103.3865,102.1519,103.2671,6286718.0],["2014-03-06",103.7848,104.6609,103.6255,104.422,7284623.0],["2014-03-07",104.8601,104.9397,103.4263,104.0635,5693136.0],["2014-03-10",104.0238,104.0636,102.9087,103.7052,4645548.0],["2014-03-11",103.7848,103.9441,102.59,103.1476,5188112.0],["2014-03-12",102.2714,102.8688,102.0723,102.59,4896068.0],["2014-03-13",103.5459,103.5459,100.3997,100.9174,7901011.0],["2014-03-14",100.5589,101.0767,99.9217,100.0014,6147456.0],["2014-03-17",100.5988,102.0723,100.559,101.2758,9517913.0],["2014-03-18",101.6342,102.4706,101.4351,102.152,4963049.0],["2014-03-19",102.1121,102.3511,100.0014,100.6784,7354671.0],["2014-03-20",101.0369,101.0369,100.0412,100.6386,7451803.0],["2014-03-21",102.3113,102.8688,100.9174,101.1563,11509571.0],["2014-03-24",101.5148,101.6741,100.3598,101.1962,6499115.0],["2014-03-25",101.8732,102.3909,101.1165,102.3511,6500763.0],["2014-03-26",102.7494,103.2273,101.9529,102.0325,6641735.0],["2014-03-27",101.8732,102.9485,101.5944,102.7892,6183993.0],["2014-03-28",103.1476,103.6255,102.6697,103.0679,6195470.0],["2014-03-31",103.6255,103.8645,102.7892,103.1078,6695737.0],["2014-04-01",102.8688,103.506,102.5502,103.0281,5946035.0],["2014-04-02",103.2273,103.7848,103.0281,103.7052,5509451.0],["2014-04-03",104.1432,104.5813,103.745,104.4618,4644693.0],["2014-04-04",105.0194,105.1389,103.506,103.6255,6915229.0],["2014-04-07",103.3467,103.7051,102.5104,102.9485,6351444.0],["2014-04-08",102.59,103.2272,102.2316,102.5502,5616328.0],["2014-04-09",102.9883,103.3865,101.913,103.3467,5253590.0],["2014-04-10",103.9043,103.9839,101.8334,101.8732,7573119.0],["2014-04-11",101.5944,102.5901,101.2758,101.2758,7787248.0],["2014-04-14",101.8732,102.5502,101.2758,102.3909,5230533.0],["2014-04-15",102.2316,103.1078,101.8732,102.829,6319811.0],["2014-04-16",103.5857,104.3424,103.1078,104.0238,6989471.0],["2014-04-17",105.4177,106.5726,105.338,105.7761,14535109.0],["2014-04-21",106.0549,106.3735,105.7761,105.8956,5243950.0],["2014-04-22",106.3336,106.6124,105.8159,105.8557,5800097.0],["2014-04-23",105.8159,106.1743,105.099,105.2185,6169533.0],["2014-04-24",105.2982,106.0947,104.4619,105.3778,5337180.0],["2014-04-25",105.8159,106.7319,105.7363,105.9354,7042387.0],["2014-04-28",106.4133,106.931,105.6566,106.6522,7212822.0],["2014-04-29",106.8514,107.0505,105.8955,106.5726,5774974.0],["2014-04-30",106.7319,107.1301,106.1345,107.0903,6085651.0],["2014-05-01",106.4531,106.8513,106.0947,106.6124,5379246.0],["2014-05-02",106.6124,107.0106,106.1743,106.2539,4898030.0],["2014-05-05",106.2938,106.2938,105.5371,105.8557,3461621.0],["2014-05-06",105.5769,105.6566,104.3025,104.3025,5223688.0],["2014-05-07",104.6212,105.6566,104.6212,105.6566,5074599.0],["2014-05-08",105.4575,105.9354,104.7406,105.2982,4358304.0],["2014-05-09",105.7761,105.8159,104.7804,105.2185,3638629.0],["2014-05-12",105.8557,106.9708,105.577,106.931,4947545.0],["2014-05-13",107.0903,107.3293,106.6124,107.2098,4274005.0],["2014-05-14",107.17,107.3691,106.2141,106.5726,4327986.0],["2014-05-15",106.4133,106.7319,104.8203,105.9354,7049252.0],["2014-05-16",105.4973,106.254,105.0194,106.2141,6018002.0],["2014-05-19",105.7362,106.2938,105.4575,105.9752,3782981.0],["2014-05-20",105.9752,106.015,104.1432,104.7406,4898781.0],["2014-05-21",105.0194,105.6168,104.9397,105.4973,3639881.0],["2014-05-22",105.2185,105.8159,104.7804,105.5769,3261117.0],["2014-05-23",105.7362,105.8557,105.2583,105.5769,3095106.0],["2014-05-27",105.7362,106.0548,105.338,105.8159,3822230.0],["2014-05-28",105.7761,106.3734,105.6566,106.1743,3798839.0],["2014-05-29",106.2938,106.4929,105.7362,106.4929,3135085.0],["2014-05-30",106.0947,106.6921,105.9354,106.6921,3950725.0],["2014-06-02",106.3735,106.931,105.9752,106.8514,3573025.0],["2014-06-03",106.5327,106.7717,106.2142,106.6921,3889753.0],["2014-06-04",106.4929,106.4929,105.6964,105.7362,4166940.0],["2014-06-05",105.6964,106.6522,105.338,106.6124,5225191.0],["2014-06-06",106.692,108.4842,106.5726,108.2452,7039591.0],["2014-06-09",107.7673,109.6391,107.5682,109.2807,5901444.0],["2014-06-10",108.763,109.3604,108.4842,109.1612,4557681.0],["2014-06-11",108.8028,108.9621,107.7673,108.1258,5158544.0],["2014-06-12",107.9266,108.1656,107.0903,107.3691,5371505.0],["2014-06-13",107.0505,107.8071,107.0505,107.6877,3992019.0],["2014-06-16",107.3293,107.4089,106.5328,106.8115,5567334.0],["2014-06-17",106.6921,107.4487,106.254,107.0107,4444210.0],["2014-06-18",107.0505,107.2894,106.2938,107.0903,5474730.0],["2014-06-19",107.0501,108.3351,107.0501,108.1343,6594807.0],["2014-06-20",108.4957,108.576,107.8934,108.2949,10382650.0],["2014-06-23",108.6162,108.6563,106.8092,107.1305,6519522.0],["2014-06-24",107.0501,107.9335,106.4478,106.7289,5512623.0],["2014-06-25",106.2872,106.4478,105.7652,106.0864,5479717.0],["2014-06-26",106.2471,106.2471,105.2031,105.5645,4832405.0],["2014-06-27",105.5645,106.1266,105.3235,106.1266,7335558.0],["2014-06-30",106.1668,106.2069,105.2834,105.5243,6189147.0],["2014-07-01",105.4842,106.4077,105.444,106.0062,5855997.0],["2014-07-02",105.8054,107.01,105.7653,106.8494,4441185.0],["2014-07-03",107.6525,107.9737,107.532,107.8532,4280473.0],["2014-07-07",107.6123,107.7729,107.1305,107.4115,5271430.0],["2014-07-08",106.8895,107.01,105.8054,105.8857,6073235.0],["2014-07-09",106.1266,106.1266,105.444,105.6849,7891705.0],["2014-07-10",104.922,105.5644,104.8015,105.2031,6935615.0],["2014-07-11",105.1629,106.6085,104.8819,106.6085,7395026.0],["2014-07-14",106.9297,107.8532,106.8895,107.0501,5273684.0],["2014-07-15",107.4116,107.6123,106.6085,106.8494,8646999.0],["2014-07-16",107.1706,109.0177,107.0501,108.4957,9803717.0],["2014-07-17",108.0942,108.3351,106.8093,106.8494,7835032.0],["2014-07-18",107.4918,107.532,105.4038,106.2471,11560506.0],["2014-07-21",105.7251,105.7251,103.2757,104.3197,12382634.0],["2014-07-22",104.6811,104.8015,103.7977,104.4803,7206062.0],["2014-07-23",104.6811,104.7614,104.0386,104.0386,6689874.0],["2014-07-24",104.1993,104.7213,103.9985,104.1591,4592820.0],["2014-07-25",104.2795,104.3598,103.3158,103.5568,5140203.0],["2014-07-28",103.0749,103.3159,102.1514,102.7537,6881717.0],["2014-07-29",102.6734,103.2757,102.1915,102.1915,4700927.0],["2014-07-30",102.7135,103.5568,101.9908,102.9545,5391453.0],["2014-07-31",102.5127,102.6332,100.9869,100.9869,7928158.0],["2014-08-01",100.6657,101.8302,99.3808,101.79,8387966.0],["2014-08-04",101.7097,102.0711,100.7861,101.4688,5928153.0],["2014-08-05",100.7862,101.5491,100.1839,100.4649,5778751.0],["2014-08-06",100.9066,102.6734,100.746,102.1514,9853566.0],["2014-08-07",102.834,103.1954,102.0711,102.3923,7546786.0],["2014-08-08",102.2317,103.0749,101.5892,103.0348,4784517.0],["2014-08-11",103.7575,104.4,103.2757,103.5568,5816059.0],["2014-08-12",103.7977,103.8379,102.7537,102.834,4544723.0],["2014-08-13",103.2757,104.0788,103.1954,103.7174,4146137.0],["2014-08-14",103.9583,104.1992,103.3158,103.9182,4866438.0],["2014-08-15",104.1992,104.2795,102.4325,102.9545,5877573.0],["2014-08-18",103.878,104.6811,103.7977,104.6811,5594210.0],["2014-08-19",104.9621,105.0424,104.6008,104.6008,3367222.0],["2014-08-20",104.7212,106.0061,104.4401,105.8455,6021028.0],["2014-08-21",106.0865,106.2069,105.6046,106.1266,4629168.0],["2014-08-22",105.7652,105.8857,104.8417,105.0023,4754241.0],["2014-08-25",105.0023,105.5644,104.4803,105.2031,4560560.0],["2014-08-26",105.2834,105.5243,104.4401,104.4401,5490651.0],["2014-08-27",104.6008,105.2031,104.4803,104.922,4418733.0],["2014-08-28",104.5205,104.7614,104.2394,104.4401,2804189.0],["2014-08-29",104.5204,104.7614,103.9984,104.3197,4572621.0],["2014-09-02",103.9583,104.5204,103.4764,103.7977,5086910.0],["2014-09-03",104.3197,104.4,103.6772,104.1992,4165354.0],["2014-09-04",104.3598,104.922,103.9583,104.2394,5611299.0],["2014-09-05",103.9984,104.8015,103.5969,104.8015,4390584.0],["2014-09-08",104.9622,105.4842,104.6409,104.7212,4252471.0],["2014-09-09",104.6811,104.8417,103.7977,103.9985,4520956.0],["2014-09-10",104.3598,104.5204,103.7977,104.1992,3987533.0],["2014-09-11",104.0386,104.7614,103.7174,104.4803,4711799.0],["2014-09-12",104.2795,104.2795,103.5969,103.878,5134131.0],["2014-09-15",103.7174,104.1992,103.3962,104.0788,3202379.0],["2014-09-16",104.0788,105.4841,103.9181,105.2432,5734639.0],["2014-09-17",105.6849,106.0061,104.8015,105.4841,6178651.0],["2014-09-18",106.051,106.7394,105.8081,106.132,6593346.0],["2014-09-19",106.6989,106.9014,106.294,106.456,7980532.0],["2014-09-22",106.051,106.375,105.4032,105.6056,4800417.0],["2014-09-23",105.2412,105.8486,105.2007,105.3627,4524796.0],["2014-09-24",105.3222,105.3222,104.0264,104.9982,7106968.0],["2014-09-25",104.7958,104.7958,103.3785,103.4595,6403193.0],["2014-09-26",103.581,104.0669,102.9736,103.7835,6036991.0],["2014-09-29",102.6902,103.338,102.4472,102.9331,6415858.0],["2014-09-30",102.6901,104.0669,102.5686,103.7429,8513580.0],["2014-10-01",102.9736,103.1356,101.5563,101.8803,8780751.0],["2014-10-02",102.0017,102.2447,101.2728,101.7183,5946682.0],["2014-10-03",102.4067,102.9736,101.8398,102.8521,4519224.0],["2014-10-06",103.662,103.7834,101.5158,102.1232,6362650.0],["2014-10-07",101.6373,102.0017,100.4225,100.463,6674099.0],["2014-10-08",101.0299,102.2447,99.8556,102.2447,7703408.0],["2014-10-09",102.1637,102.4876,100.1391,100.3415,7097161.0],["2014-10-10",100.382,100.706,98.0334,98.2764,9981831.0],["2014-10-13",98.1549,98.5193,96.7782,96.9806,8149256.0],["2014-10-14",97.912,99.7746,97.3856,97.588,8815222.0],["2014-10-15",96.6162,98.8028,95.9278,98.3169,13695870.0],["2014-10-16",97.1426,99.2482,97.0211,98.1954,10787392.0],["2014-10-17",101.2324,102.2447,100.0176,100.5035,10983513.0],["2014-10-20",100.8679,101.7183,100.0581,101.3539,7067072.0],["2014-10-21",102.3257,103.3785,101.7588,103.0546,6611375.0],["2014-10-22",102.6092,103.1761,101.8398,102.0018,6265851.0],["2014-10-23",102.9331,104.0264,102.8521,103.0141,6460283.0],["2014-10-24",103.0141,103.8644,102.8926,103.8239,4290906.0],["2014-10-27",103.9049,104.0669,102.7711,103.338,4128275.0],["2014-10-28",103.581,104.7958,103.5,104.7958,5964981.0],["2014-10-29",104.7958,104.8768,102.8116,103.9049,6015665.0],["2014-10-30",102.9331,104.1479,102.5282,103.9454,5461480.0],["2014-10-31",104.7148,104.9982,103.9454,104.5123,8336363.0],["2014-11-03",103.2165,104.6338,103.176,104.0669,7325500.0],["2014-11-04",104.1884,104.4718,103.6215,104.0669,4706144.0],["2014-11-05",104.8768,104.8768,103.9454,104.5528,6590738.0],["2014-11-06",104.8362,106.8609,104.7553,106.7394,8392139.0],["2014-11-07",106.456,107.3468,106.132,106.9419,5506759.0],["2014-11-10",106.9419,107.4278,106.8204,107.1849,3396560.0],["2014-11-11",107.1849,107.3063,106.2535,106.8204,3957089.0],["2014-11-12",106.375,107.7113,106.375,107.3873,5864156.0],["2014-11-13",107.1849,107.9947,106.7799,106.9824,5305463.0],["2014-11-14",107.0229,107.3468,106.8204,107.1444,3535550.0],["2014-11-17",107.1848,108.0352,106.9824,107.7517,5135904.0],["2014-11-18",108.1162,109.5334,108.0757,109.3715,7673361.0],["2014-11-19",109.2905,109.331,108.3996,109.007,7039299.0],["2014-11-20",108.5211,109.2095,108.3187,108.7236,4423094.0],["2014-11-21",109.6954,109.7359,108.7641,109.2905,7549707.0],["2014-11-24",109.3715,109.6954,108.5616,109.331,5008620.0],["2014-11-25",109.3715,109.4524,108.6831,108.7641,5848381.0],["2014-11-26",108.8856,109.2095,108.4402,108.8046,4025029.0],["2014-11-28",108.5211,108.926,107.0634,107.2658,6507169.0],["2014-12-01",105.9296,106.1725,104.6743,105.3627,10217577.0],["2014-12-02",105.5651,106.0915,105.4031,105.4841,5265108.0],["2014-12-03",105.9296,107.1849,105.6461,106.8204,7169817.0],["2014-12-04",106.3345,106.4155,104.9577,105.6461,6173706.0],["2014-12-05",105.8486,105.8891,104.9982,105.3222,4671777.0],["2014-12-08",104.7958,105.6461,103.7025,104.0264,7851516.0],["2014-12-09",103.0951,104.0264,102.3257,103.581,6783438.0],["2014-12-10",103.7429,103.7834,101.8398,102.3257,9454521.0],["2014-12-11",102.5281,104.0264,102.4876,102.8926,8534363.0],["2014-12-12",102.6496,102.7306,100.6655,100.787,10651052.0],["2014-12-15",101.3134,101.3539,98.8433,99.5722,13265484.0],["2014-12-16",99.3697,101.9613,98.8028,99.1673,10096741.0],["2014-12-17",99.6532,100.0986,97.4261,99.8556,16189945.0],["2014-12-18",102.7168,102.7986,100.8775,102.7577,10859756.0],["2014-12-19",102.6759,105.0466,102.1854,104.7197,18093862.0],["2014-12-22",104.8423,105.3328,104.4744,105.0875,7352856.0],["2014-12-23",105.0058,106.2729,104.6379,105.7824,6551927.0],["2014-12-24",105.8233,106.0276,105.0467,105.578,3727769.0],["2014-12-26",105.6189,105.8641,105.2102,105.3736,3125445.0],["2014-12-29",105.0467,105.6598,104.9649,105.0467,4352316.0],["2014-12-30",104.6788,105.0467,103.9022,104.5153,4629064.0],["2014-12-31",103.9022,104.3109,103.289,103.289,5885627.0],["2015-01-02",103.5752,104.0657,101.6541,102.4307,8538620.0],["2015-01-05",102.2263,102.2263,100.2235,100.5505,8770735.0],["2015-01-06",99.9782,100.4279,97.8119,98.3842,13304295.0],["2015-01-07",98.9564,99.6921,98.0163,98.425,9106535.0],["2015-01-08",99.406,99.6512,98.6294,99.6104,9019294.0],["2015-01-09",100.2235,100.2644,97.8937,98.2207,9000055.0],["2015-01-12",98.3841,98.6702,97.1579,98.0163,8945573.0],["2015-01-13",99.1608,99.4469,96.5857,97.5258,8591202.0],["2015-01-14",96.6674,97.4849,95.6865,97.1988,8732675.0],["2015-01-15",97.5258,97.9754,96.2996,96.3813,6568703.0],["2015-01-16",96.0952,96.6675,95.85,96.4222,10390099.0],["2015-01-20",97.4441,97.5667,96.2587,97.4849,9298421.0],["2015-01-21",97.4032,98.425,96.9127,98.2615,7849930.0],["2015-01-22",99.3243,99.5695,97.9346,99.2425,9834098.0],["2015-01-23",99.8556,101.7358,99.2834,100.06,13299850.0],["2015-01-26",101.041,101.1227,99.733,100.5096,8174317.0],["2015-01-27",99.6921,99.9783,98.9155,99.6513,8012228.0],["2015-01-28",100.0191,100.1009,97.3214,97.4441,10360866.0],["2015-01-29",97.4441,98.9155,97.1988,98.425,8437544.0],["2015-01-30",97.6076,98.5477,97.3623,97.6484,11416362.0],["2015-02-02",98.098,98.9973,97.6893,98.9564,8263540.0],["2015-02-03",99.2834,100.2644,99.1608,100.0191,7871527.0],["2015-02-04",99.7739,99.8556,98.425,98.752,6935093.0],["2015-02-05",99.1199,100.1417,99.079,100.1417,5351640.0],["2015-02-06",100.3052,101.1636,100.0191,100.2235,5732365.0],["2015-02-09",100.0191,101.1636,99.9374,100.714,5693136.0],["2015-02-10",101.2453,101.368,100.3461,101.041,5649693.0],["2015-02-11",101.0001,101.4497,100.5505,101.2454,5102894.0],["2015-02-12",101.4088,102.1446,101.0001,101.7358,5534199.0],["2015-02-13",102.1446,102.8803,101.9402,102.7986,6901749.0],["2015-02-17",102.676,103.0438,102.1037,102.8803,7509644.0],["2015-02-18",103.3708,103.3708,102.7986,103.2073,6414440.0],["2015-02-19",103.2486,103.9911,102.9186,103.1661,6934446.0],["2015-02-20",102.6298,104.0323,102.2998,103.9911,8323489.0],["2015-02-23",104.0323,104.3623,103.5373,103.8261,6421471.0],["2015-02-24",103.6198,104.9811,103.4961,104.7336,8860648.0],["2015-02-25",104.9811,107.4973,104.9398,106.8786,14234844.0],["2015-02-26",107.0023,107.291,106.466,106.796,7980741.0],["2015-02-27",106.5486,108.3636,106.2186,107.2086,10752733.0],["2015-03-02",106.7548,107.7448,106.631,107.7035,6762530.0],["2015-03-03",107.4561,107.5798,106.3423,106.6723,6373020.0],["2015-03-04",106.2598,106.3011,105.0636,105.8473,6581995.0],["2015-03-05",105.6823,106.5073,105.5173,106.5073,5920536.0],["2015-03-06",106.0536,106.3423,104.4861,104.8573,6737031.0],["2015-03-09",105.2698,106.0123,105.146,105.7648,6591865.0],["2015-03-10",105.1873,105.7648,103.8261,103.8261,7812747.0],["2015-03-11",104.2798,105.1461,103.7023,103.9086,7553171.0],["2015-03-12",104.2386,104.8161,103.8261,104.7748,6128301.0],["2015-03-13",104.2798,104.6098,102.341,103.2898,9453853.0],["2015-03-16",103.3723,105.1048,102.9598,104.9811,7221878.0],["2015-03-17",104.3623,104.7335,103.4961,104.4035,7148555.0],["2015-03-18",103.8673,106.631,103.5785,105.7648,7992342.0],["2015-03-19",104.9398,105.6411,104.1973,104.4861,7994846.0],["2015-03-20",104.5273,105.3111,104.3623,104.7748,10565104.0],["2015-03-23",105.1048,106.1773,104.9811,105.0636,6673953.0],["2015-03-24",104.6923,105.1048,104.2386,104.2386,5383753.0],["2015-03-25",104.0735,104.486,102.7535,102.7535,7281764.0],["2015-03-26",102.2998,102.7948,101.7635,102.2998,6782436.0],["2015-03-27",102.7948,102.7948,101.9286,102.5473,5909436.0],["2015-03-30",103.0423,103.9498,103.001,103.6198,5692594.0],["2015-03-31",103.4961,103.4961,102.3411,102.3411,7290841.0],["2015-04-01",101.9698,102.7948,101.3511,102.4648,8085552.0],["2015-04-02",102.3411,103.1248,101.8873,102.8773,6095667.0],["2015-04-06",102.7123,104.8161,102.2586,103.8673,6978724.0],["2015-04-07",103.8261,104.2798,103.1248,103.2073,4436490.0],["2015-04-08",103.3311,103.6198,102.5886,103.1661,4682210.0],["2015-04-09",103.4961,106.5486,102.7948,106.1361,12551004.0],["2015-04-10",111.911,118.3048,111.3748,117.6035,73595516.0],["2015-04-13",115.7473,116.2835,113.4373,113.9735,32130811.0],["2015-04-14",113.3548,114.8398,112.9423,114.386,11638587.0],["2015-04-15",114.2211,114.881,113.1486,113.2723,11772736.0],["2015-04-16",112.6535,113.4373,112.1173,112.5298,13012815.0],["2015-04-17",113.0248,114.2623,111.0448,112.406,18319384.0],["2015-04-20",112.6948,113.1898,111.416,111.4573,12871738.0],["2015-04-21",111.4986,111.6223,109.5186,109.8073,16040335.0],["2015-04-22",110.1373,111.4573,109.7248,111.0036,9818824.0],["2015-04-23",110.4673,111.6635,110.1785,110.756,7963756.0],["2015-04-24",110.8798,111.1273,110.1373,110.5498,5782861.0],["2015-04-27",111.2098,111.3748,110.591,110.8798,7557261.0],["2015-04-28",111.1685,112.0348,109.8898,111.8698,8018175.0],["2015-04-29",111.1686,112.4061,110.9623,111.7461,7752631.0],["2015-04-30",111.6223,112.8186,111.2511,111.7048,8969340.0],["2015-05-01",111.746,112.6948,111.3335,112.6535,5905826.0],["2015-05-04",112.8598,113.8911,112.4061,112.4886,5467301.0],["2015-05-05",112.406,112.8598,110.756,111.0448,6332331.0],["2015-05-06",111.3748,112.1173,109.766,110.591,5792668.0],["2015-05-07",110.4673,111.8698,109.9723,111.5398,6476496.0],["2015-05-08",112.406,113.3961,112.2823,112.8598,7766716.0],["2015-05-11",112.406,112.6123,110.7973,111.0448,6771794.0],["2015-05-12",110.6323,111.7461,110.3436,111.4986,6216002.0],["2015-05-13",111.4573,112.3648,111.0448,112.241,7756053.0],["2015-05-14",112.6948,113.1486,111.9936,113.0661,5628889.0],["2015-05-15",112.9423,113.1898,112.4061,112.4886,7463572.0],["2015-05-18",112.241,112.9835,112.241,112.6535,4692706.0],["2015-05-19",112.4886,112.9836,112.2411,112.8186,6082667.0],["2015-05-20",112.7773,114.2623,112.1998,114.0148,8382707.0],["2015-05-21",114.1798,114.6335,113.6435,114.3448,8411398.0],["2015-05-22",114.2211,114.5923,113.9323,114.1798,4859594.0],["2015-05-26",113.5198,113.7673,112.9423,113.5198,9904188.0],["2015-05-27",113.7261,113.9323,113.2723,113.5198,5284743.0],["2015-05-28",113.4373,113.9735,112.6123,113.9735,5512498.0],["2015-05-29",113.4373,113.4373,112.4886,112.4886,8693071.0],["2015-06-01",112.4473,112.7773,111.6635,112.5298,6953122.0],["2015-06-02",112.2823,113.1073,111.9936,112.7361,5493092.0],["2015-06-03",113.1486,113.6848,112.8598,113.5611,5489128.0],["2015-06-04",113.1073,113.9323,112.241,112.4473,6961072.0],["2015-06-05",112.4473,112.9423,112.0348,112.5711,6395013.0],["2015-06-08",112.6948,112.8598,112.2411,112.3648,6220801.0],["2015-06-09",112.5298,113.3136,112.0761,112.7361,6492291.0],["2015-06-10",112.8598,114.1798,112.6948,113.9735,6922511.0],["2015-06-11",113.726,114.0148,112.8598,113.4785,6549569.0],["2015-06-12",113.1898,113.3548,112.5298,112.9836,4626164.0],["2015-06-15",112.9835,112.9835,111.8285,112.241,5946598.0],["2015-06-16",112.076,112.3648,111.3748,112.2823,5752709.0],["2015-06-17",112.1585,113.0248,111.8285,112.4886,7626245.0],["2015-06-18",112.655,114.0278,112.447,113.8614,7862534.0],["2015-06-19",113.4454,113.903,113.071,113.3206,12575563.0],["2015-06-22",113.5702,114.4022,113.5286,114.0694,5739188.0],["2015-06-23",114.0694,114.8182,113.9446,114.6102,6783792.0],["2015-06-24",114.6102,114.7766,113.3622,113.4038,6772483.0],["2015-06-25",113.487,113.7782,112.4053,112.4886,4870611.0],["2015-06-26",112.4885,112.863,111.9477,112.6965,5378766.0],["2015-06-29",111.9061,112.1973,110.3669,110.8245,6963534.0],["2015-06-30",111.5733,112.1557,110.3669,110.5333,7419565.0],["2015-07-01",110.9493,111.7813,110.1173,110.9077,6349045.0],["2015-07-02",111.0741,111.6149,110.6581,111.4069,5425694.0],["2015-07-06",110.3669,110.8245,108.9941,109.4517,5812929.0],["2015-07-07",109.7429,110.4501,107.8708,110.1173,6812212.0],["2015-07-08",108.5365,109.1605,107.6629,107.7045,6683593.0],["2015-07-09",108.8693,109.8261,108.2037,108.2453,6345706.0],["2015-07-10",109.7845,109.9925,108.3284,109.2853,5291629.0],["2015-07-13",110.2005,110.3669,109.1605,110.1173,5075622.0],["2015-07-14",109.6181,111.1989,109.6181,110.9077,4652038.0],["2015-07-15",110.6997,111.4485,110.6581,111.3653,5826910.0],["2015-07-16",112.2389,112.4886,111.6565,112.4886,6392447.0],["2015-07-17",113.4038,113.695,112.447,113.3206,8595000.0],["2015-07-20",112.8214,113.1958,112.3638,112.9046,5151158.0],["2015-07-21",112.3637,112.9461,111.4901,111.6981,6110106.0],["2015-07-22",111.8229,112.1557,110.5333,110.7829,5035726.0],["2015-07-23",110.5749,110.6581,108.9941,109.2437,4841211.0],["2015-07-24",109.4517,109.4933,106.7892,107.122,6494441.0],["2015-07-27",106.2484,108.0789,106.1652,107.9541,7569635.0],["2015-07-28",108.5781,109.1605,107.954,108.5781,5792105.0],["2015-07-29",108.5365,109.3269,108.3701,109.2437,5005365.0],["2015-07-30",109.1189,109.1605,108.2037,108.6613,4615376.0],["2015-07-31",109.1189,109.3685,108.3701,108.5781,4840439.0],["2015-08-03",108.6613,108.7029,106.498,107.6212,6798273.0],["2015-08-04",107.7045,108.4117,107.4549,107.7461,4587478.0],["2015-08-05",108.5365,109.5349,108.2868,108.5781,5314916.0],["2015-08-06",108.7861,108.9109,107.9957,108.2869,3609479.0],["2015-08-07",107.954,108.4116,106.5396,107.2884,5407728.0],["2015-08-10",107.7461,109.4101,107.7461,109.1605,4899219.0],["2015-08-11",108.2868,108.2868,106.6644,106.9556,5891637.0],["2015-08-12",106.2484,107.6629,105.458,107.5797,6567598.0],["2015-08-13",107.2052,107.7876,106.5812,107.2884,3425960.0],["2015-08-14",106.706,108.5781,106.5812,108.4949,4337313.0],["2015-08-17",107.954,109.1605,107.33,109.0357,4011257.0],["2015-08-18",108.8693,109.0357,107.9124,108.4533,4246023.0],["2015-08-19",107.7461,108.2869,106.5812,107.0388,6082479.0],["2015-08-20",106.1236,106.6644,104.7508,104.7924,7229265.0],["2015-08-21",103.586,104.5428,102.1716,102.2963,13584299.0],["2015-08-24",95.0162,100.0083,80.5807,99.3011,19037599.0],["2015-08-25",102.8787,102.9203,96.805,96.805,12682065.0],["2015-08-26",99.2179,100.1331,96.8051,99.8835,16477190.0],["2015-08-27",101.6308,104.0436,101.4228,104.0436,13540959.0],["2015-08-28",103.6692,104.7092,103.0867,104.6676,6873851.0],["2015-08-31",103.9188,103.9188,102.2547,103.2532,7721916.0],["2015-09-01",100.8403,101.3395,98.5107,99.3427,13634816.0],["2015-09-02",100.4243,102.2547,99.1347,102.2131,10533429.0],["2015-09-03",103.0036,103.794,101.4643,101.9635,7003701.0],["2015-09-04",100.5907,100.5907,99.2179,99.8419,7434296.0],["2015-09-08",101.9635,103.9188,100.9651,103.8356,9642859.0],["2015-09-09",104.834,104.9172,101.8387,102.1299,7222045.0],["2015-09-10",102.1716,103.4196,101.922,102.6708,7312166.0],["2015-09-11",102.9203,103.8356,101.9219,103.794,6656947.0],["2015-09-14",103.8772,103.9188,102.3379,103.0452,5474792.0],["2015-09-15",103.586,105.874,102.754,105.25,9668295.0],["2015-09-16",106.2068,108.2869,105.7492,107.8709,12841086.0],["2015-09-17",107.0314,108.8362,106.066,106.4018,10191912.0],["2015-09-18",105.5623,105.8142,103.7155,104.0933,16248371.0],["2015-09-21",104.471,105.7722,104.2612,105.3105,6180342.0],["2015-09-22",103.9254,105.6043,103.2538,105.3944,9223908.0],["2015-09-23",104.9748,106.3179,104.8488,105.5204,8594791.0],["2015-09-24",104.3871,106.8215,103.4637,104.555,11109065.0],["2015-09-25",104.9327,105.1006,104.3451,104.597,8127409.0],["2015-09-28",103.6316,103.8414,102.0366,102.0366,8897623.0],["2015-09-29",102.1205,103.2538,101.8267,103.1279,8677797.0],["2015-09-30",103.7995,105.9401,103.6316,105.8562,9130698.0],["2015-10-01",105.5623,106.2339,104.0513,105.7302,8288809.0],["2015-10-02",104.3871,106.9894,104.2192,106.9055,8904905.0],["2015-10-05",110.6831,114.1668,110.0535,112.5719,21997846.0],["2015-10-06",113.2854,115.0482,113.1595,114.5446,15004766.0],["2015-10-07",115.426,116.5593,114.6705,116.5593,13703048.0],["2015-10-08",115.9717,118.3641,115.1322,117.6506,10665700.0],["2015-10-09",117.4407,118.2382,117.063,117.8185,9875476.0],["2015-10-12",117.4407,118.2382,117.1469,117.9025,5266548.0],["2015-10-13",117.3987,118.6999,116.979,116.979,9014870.0],["2015-10-14",116.4334,116.8531,115.3421,115.8458,8160336.0],["2015-10-15",116.6852,118.2382,116.0137,117.6506,16062516.0],["2015-10-16",120.085,122.5195,118.4481,121.638,29634440.0],["2015-10-19",120.8825,124.0724,120.6726,121.68,27342329.0],["2015-10-20",120.9664,121.722,120.4628,120.7985,15681999.0],["2015-10-21",120.8405,122.7293,120.7986,121.0924,13647356.0],["2015-10-22",121.5121,124.828,121.3442,124.1564,17001036.0],["2015-10-23",124.6601,125.2057,123.4848,123.8626,16039271.0],["2015-10-26",123.9046,124.4922,123.4429,124.0305,10173821.0],["2015-10-27",123.4429,124.4082,122.6873,123.6527,14106851.0],["2015-10-28",123.1071,124.1564,122.3516,123.359,14831180.0],["2015-10-29",122.4356,123.317,121.9739,123.1491,8841827.0],["2015-10-30",122.6454,123.1071,121.3442,121.3862,14819474.0],["2015-11-02",121.4701,123.4009,121.2183,123.4009,12416375.0],["2015-11-03",122.6035,125.0379,122.4776,124.1985,19996067.0],["2015-11-04",124.0305,125.0378,123.6527,123.9885,21937459.0],["2015-11-05",123.6947,124.828,123.0231,124.4082,25580616.0],["2015-11-06",123.5688,125.7094,122.7713,125.5835,26314334.0],["2015-11-09",124.912,125.7095,123.317,124.87,30352447.0],["2015-11-10",124.3663,127.0526,124.2823,126.423,49967267.0],["2015-11-11",126.7588,129.3611,126.7588,128.7315,41231379.0],["2015-11-12",127.6402,129.6969,126.381,126.5909,61094507.0],["2015-11-13",125.3317,127.976,125.1218,127.0945,51571608.0],["2015-11-16",125.4156,128.4377,124.9539,127.4303,59427840.0],["2015-11-17",128.3118,129.0673,125.9193,127.2624,90002762.0],["2015-11-18",126.8427,128.3118,126.3391,128.1019,37094987.0],["2015-11-19",127.5142,128.0599,126.9686,127.0525,20642961.0],["2015-11-20",127.0106,130.0746,126.8007,128.6895,43977100.0],["2015-11-23",128.3957,129.3611,127.0106,128.3957,28251073.0],["2015-11-24",127.3044,129.5709,127.0945,128.6895,30438937.0],["2015-11-25",128.6056,128.6475,127.1785,127.4303,11301076.0],["2015-11-27",127.0526,127.5143,126.7168,127.4303,6915875.0],["2015-11-30",127.3044,127.8081,125.6674,125.6674,16633832.0],["2015-12-01",125.8774,126.9687,125.3737,126.6329,11318854.0],["2015-12-02",126.2971,126.8847,125.4156,125.7934,9206923.0],["2015-12-03",126.2971,126.9687,125.7934,126.0453,13139431.0],["2015-12-04",126.2131,128.1019,125.7514,127.976,12144801.0],["2015-12-07",127.6822,127.7661,126.423,127.4723,13913859.0],["2015-12-08",126.2131,127.5143,125.5415,126.7168,11114491.0],["2015-12-09",126.0032,128.3957,125.7514,127.892,10550039.0],["2015-12-10",127.7661,129.8228,127.4723,128.6475,9824333.0],["2015-12-11",127.2624,128.4796,126.5489,127.0106,13126452.0],["2015-12-14",127.0106,127.8501,124.9539,127.0106,13575410.0],["2015-12-15",127.5982,128.4797,126.8427,127.2624,12383177.0],["2015-12-16",127.8501,131.082,127.6822,130.0327,15405835.0],["2015-12-17",130.8361,131.3013,129.1024,129.187,12107430.0],["2015-12-18",128.5103,129.3138,128.0452,128.0452,17349168.0],["2015-12-21",128.6371,129.3983,127.4954,128.5526,8496553.0],["2015-12-22",128.9332,129.5252,127.5377,128.9332,8817309.0],["2015-12-23",129.06,131.0898,129.06,130.8784,7464970.0],["2015-12-24",130.6669,130.7938,129.7789,130.3709,2820882.0],["2015-12-28",129.9904,131.0898,129.4406,130.667,5541585.0],["2015-12-29",131.1321,133.1196,131.0898,132.2739,6969397.0],["2015-12-30",132.2738,132.9504,131.1321,131.3012,6077847.0],["2015-12-31",130.4978,133.1619,130.2018,131.7242,10914634.0],["2016-01-04",129.1869,130.075,127.9183,129.8635,13120985.0],["2016-01-05",129.7366,130.4132,128.764,129.9904,11513181.0],["2016-01-06",128.0029,129.9058,127.0726,127.9184,13073243.0],["2016-01-07",125.3811,126.692,121.9981,122.5056,19252709.0],["2016-01-08",123.4782,123.9011,119.8415,120.3067,15544512.0],["2016-01-11",120.6872,126.5228,119.4609,120.8564,12192835.0],["2016-01-12",121.6175,122.125,119.8415,121.1101,9949593.0],["2016-01-13",122.2518,122.8861,119.2494,119.4186,11626172.0],["2016-01-14",119.7146,123.6896,119.63,122.8861,13612468.0],["2016-01-15",118.9957,121.6175,118.8266,120.4758,14486324.0],["2016-01-19",121.4484,122.1673,119.2494,120.4758,10847674.0],["2016-01-20",118.1077,120.2221,116.2048,118.4037,18375368.0],["2016-01-21",118.9534,122.5901,118.9534,120.8986,11692923.0],["2016-01-22",120.7295,120.7718,117.1774,119.4186,18335013.0],["2016-01-25",119.7569,120.4758,118.4037,118.5729,9358244.0],["2016-01-26",118.6997,120.6872,118.6152,119.7146,8854138.0],["2016-01-27",119.2495,120.8564,117.6426,118.4037,9622744.0],["2016-01-28",119.334,119.8838,118.1077,119.2918,8361069.0],["2016-01-29",120.349,123.0976,119.8415,123.0553,10761998.0],["2016-02-01",122.6747,122.7593,120.7718,121.1101,9065575.0],["2016-02-02",119.5455,119.63,118.0654,119.4186,8361466.0],["2016-02-03",120.0529,121.3215,117.854,121.237,9235718.0],["2016-02-04",121.1524,124.5777,120.4758,123.3936,11267398.0],["2016-02-05",123.2668,123.4782,119.6724,120.6873,10847236.0],["2016-02-08",119.334,119.5455,117.3888,119.1226,10035895.0],["2016-02-09",117.3465,120.6872,117.3465,119.5877,7727091.0],["2016-02-10",119.9683,121.3638,119.4609,119.6723,6779974.0],["2016-02-11",117.3466,118.5306,114.5979,116.0779,16807731.0],["2016-02-12",116.5854,119.5032,115.6973,119.5032,12028451.0],["2016-02-16",120.8564,122.7593,120.1798,122.0404,9852773.0],["2016-02-17",123.2245,125.212,123.1399,124.0702,7982327.0],["2016-02-18",123.901,124.1124,122.5901,122.9707,6479855.0],["2016-02-19",122.3787,123.1822,121.2792,122.717,7525419.0],["2016-02-22",122.717,124.7045,122.717,124.3662,8036224.0],["2016-02-23",123.5204,124.1547,122.9707,123.5627,6500074.0],["2016-02-24",122.2096,122.8439,120.0952,122.4633,9374875.0],["2016-02-25",122.7617,124.8077,122.6764,124.5946,7487067.0],["2016-02-26",124.8929,126.0012,124.8503,125.3192,6123210.0],["2016-02-29",125.4897,125.9586,124.1257,124.2109,7129232.0],["2016-03-01",125.3618,127.7489,124.9356,127.3652,6746609.0],["2016-03-02",126.939,128.644,126.8537,128.644,7765401.0],["2016-03-03",128.7292,129.5817,128.1325,128.8145,5866096.0],["2016-03-04",128.8145,130.3917,128.8145,129.8375,6893131.0],["2016-03-07",128.985,129.7949,128.4309,129.1129,5476796.0],["2016-03-08",128.2178,128.8145,127.7489,128.1325,6499386.0],["2016-03-09",128.5587,128.7292,127.7488,128.0898,5179181.0],["2016-03-10",128.6013,129.1129,126.9816,127.621,6916710.0],["2016-03-11",128.4735,130.349,128.4735,129.326,6710489.0],["2016-03-14",128.8145,129.4538,128.2177,129.0276,4624015.0],["2016-03-15",128.0046,129.4539,128.0046,129.0703,6030126.0],["2016-03-16",128.8998,129.1982,128.1752,128.6014,6853924.0],["2016-03-17",128.8145,132.6082,128.644,131.9688,12653958.0],["2016-03-18",132.523,132.7787,131.7131,131.7983,10928447.0],["2016-03-21",131.4999,132.9918,131.2442,132.5229,5710727.0],["2016-03-22",132.054,133.1623,132.0114,132.395,5432726.0],["2016-03-23",132.3098,133.1623,132.1819,132.4376,5682933.0],["2016-03-24",131.7557,132.6082,131.372,132.6082,5759700.0],["2016-03-28",132.736,135.1231,132.5655,134.2279,8239398.0],["2016-03-29",134.1,134.6115,133.3328,134.1853,8043882.0],["2016-03-30",135.3788,136.1887,135.251,135.6772,7322787.0],["2016-03-31",135.9329,136.6149,135.3788,135.5067,7685922.0],["2016-04-01",134.2706,136.4871,134.0574,136.1035,8221203.0],["2016-04-04",135.0804,135.1657,132.5229,133.1196,9374979.0],["2016-04-05",131.9262,132.6934,131.2015,132.054,6527388.0],["2016-04-06",131.6704,134.2705,130.6047,131.713,7646047.0],["2016-04-07",130.9458,131.2016,130.0507,130.5622,7003430.0],["2016-04-08",131.7131,132.4803,130.8179,131.2442,5594001.0],["2016-04-11",131.4146,132.1393,130.9031,130.9031,5242948.0],["2016-04-12",130.7752,131.8408,130.349,131.3293,5749746.0],["2016-04-13",132.054,132.5655,131.8835,132.054,4943768.0],["2016-04-14",132.0966,132.4803,131.5425,132.2245,4485692.0],["2016-04-15",132.4377,132.5655,131.8409,132.2672,5099722.0],["2016-04-18",131.713,132.9492,131.713,132.395,4397428.0],["2016-04-19",132.736,133.0344,132.1819,132.7787,4772603.0],["2016-04-20",132.9918,133.6312,132.3524,132.7787,5540166.0],["2016-04-21",132.6508,133.3328,131.4999,132.054,8273744.0],["2016-04-22",132.2672,132.9066,129.1982,131.1163,11788886.0],["2016-04-25",131.3294,131.5425,129.5817,130.7752,7402601.0],["2016-04-26",131.4573,132.054,131.031,131.713,5985451.0],["2016-04-27",131.8835,132.1819,131.372,131.8409,4787522.0],["2016-04-28",131.031,133.077,130.8605,131.713,6015060.0],["2016-04-29",131.0737,132.0114,130.4343,131.0737,6030877.0],["2016-05-02",130.6048,132.0967,130.5621,131.6704,3587131.0],["2016-05-03",130.6048,130.9032,129.3686,130.5622,5783174.0],["2016-05-04",129.5817,129.667,127.4078,128.1751,8303624.0],["2016-05-05",128.4735,128.8997,127.0242,127.4078,6614421.0],["2016-05-06",126.5127,128.8997,125.3618,128.3882,5905429.0],["2016-05-09",128.0898,128.2603,126.2996,127.3226,5666073.0],["2016-05-10",127.8341,130.2638,127.7915,129.9228,5661086.0],["2016-05-11",130.008,131.0736,129.326,129.326,4926616.0],["2016-05-12",127.1947,128.7292,127.1947,128.2604,9863374.0],["2016-05-13",127.7488,128.3456,125.9159,126.3422,7358865.0],["2016-05-16",125.9586,128.4309,125.8307,127.7063,5362261.0],["2016-05-17",127.4078,128.2604,126.0865,126.6406,6994374.0],["2016-05-18",126.5979,127.2373,125.447,126.2143,5801954.0],["2016-05-19",125.0208,125.5323,123.8699,125.1487,7103859.0],["2016-05-20",125.8733,126.5127,125.447,126.0012,7304112.0],["2016-05-23",125.8307,126.4701,125.3619,125.7029,4927639.0],["2016-05-24",126.6832,127.7488,126.5553,127.2373,5053858.0],["2016-05-25",127.8767,129.2408,127.7062,128.2604,5771239.0],["2016-05-26",128.1751,128.8571,127.8767,127.962,4725654.0],["2016-05-27",128.4735,128.6866,128.0472,128.3882,4068723.0],["2016-05-31",128.3882,129.326,128.1751,128.8571,6321689.0],["2016-06-01",128.0472,128.4735,127.4078,128.3456,4408341.0],["2016-06-02",127.9193,128.0898,127.2373,128.0898,3971111.0],["2016-06-03",127.962,128.0898,127.0668,127.621,4966679.0],["2016-06-06",127.8767,128.8571,127.6636,128.3882,3894073.0],["2016-06-07",128.4735,129.6244,128.4309,128.4735,5352370.0],["2016-06-08",128.8571,130.008,128.5587,129.1981,6080685.0],["2016-06-09",128.5587,129.2834,127.962,128.8997,5535221.0],["2016-06-10",127.962,129.0702,127.5783,128.0472,6140925.0],["2016-06-13",127.7915,128.4308,126.9816,127.1521,6877502.0],["2016-06-14",127.1095,129.8375,126.9816,129.7523,9118638.0],["2016-06-15",129.9228,131.7557,129.8801,130.3916,9132138.0],["2016-06-16",129.4468,132.0237,129.1891,131.5942,14109334.0],["2016-06-17",131.6372,131.9378,130.7782,131.4224,11609103.0],["2016-06-20",132.4961,134.5147,132.4102,132.4102,9993057.0],["2016-06-21",132.6249,133.1833,132.582,132.8826,7518992.0],["2016-06-22",133.1403,133.5698,132.1525,132.1955,7514297.0],["2016-06-23",133.398,134.0422,133.0115,133.9563,8394267.0],["2016-06-24",129.3179,131.2077,127.7718,128.0724,17875914.0],["2016-06-27",126.8699,127.2134,125.2808,125.925,11276120.0],["2016-06-28",128.0295,128.8455,127.4282,128.5878,7972665.0],["2016-06-29",131.0359,131.5083,130.1339,131.2077,7484334.0],["2016-06-30",131.68,135.2877,131.6371,135.2018,11375110.0],["2016-07-01",135.2019,135.8461,134.5147,135.2448,6823313.0],["2016-07-05",134.214,135.4166,133.6557,135.073,6752410.0],["2016-07-06",134.3,136.5762,134.3,136.3185,6699284.0],["2016-07-07",136.6192,137.8647,136.3186,136.6621,7828563.0],["2016-07-08",137.3923,138.5948,137.3923,138.2942,8040105.0],["2016-07-11",138.5518,139.5826,138.2082,138.3371,7924798.0],["2016-07-12",138.7666,139.5397,137.9935,138.5519,7948148.0],["2016-07-13",138.5518,139.4967,138.5089,138.9813,6774090.0],["2016-07-14",139.5826,140.5275,139.5396,140.1409,7069013.0],["2016-07-15",140.6993,141.5153,140.6134,141.2147,8828243.0],["2016-07-18",141.2576,141.4724,140.2698,141.3435,7984476.0],["2016-07-19",140.6563,141.5153,140.5275,141.4294,7002220.0],["2016-07-20",141.5583,141.7301,140.4416,140.7852,7419565.0],["2016-07-21",140.5704,141.0858,139.5397,139.9692,8848608.0],["2016-07-22",136.2756,137.7358,136.1038,137.6929,12053115.0],["2016-07-25",137.7358,137.7787,134.7723,135.889,9541846.0],["2016-07-26",136.0179,136.2755,134.4717,135.1589,7700445.0],["2016-07-27",135.2448,135.5455,133.6557,134.3429,8191343.0],["2016-07-28",133.9993,134.4717,133.4839,134.2141,6321940.0],["2016-07-29",134.3429,134.9871,133.6128,133.7416,10443997.0],["2016-08-01",133.6558,134.0852,133.2263,133.7846,6500847.0],["2016-08-02",133.6127,133.8275,133.1403,133.355,5634002.0],["2016-08-03",133.2692,134.1711,133.2692,133.6986,4174494.0],["2016-08-04",133.9993,134.2141,133.5269,133.8705,4234526.0],["2016-08-05",134.2999,135.073,134.0852,134.3429,4502365.0],["2016-08-08",134.4288,134.8583,134.0422,134.2999,4263822.0],["2016-08-09",134.1282,134.6435,133.7846,134.4288,4195944.0],["2016-08-10",134.214,134.6006,133.9993,134.2999,3868199.0],["2016-08-11",134.4717,134.7294,133.9993,134.3858,7926280.0],["2016-08-12",133.9993,134.3429,133.9134,134.1711,4450136.0],["2016-08-15",134.4288,134.6435,134.0852,134.1711,4080032.0],["2016-08-16",133.7416,134.3858,133.4839,133.9563,4670609.0],["2016-08-17",134.257,134.5576,133.9134,134.3858,3672056.0],["2016-08-18",134.2141,134.9871,133.9564,134.9871,5851135.0],["2016-08-19",134.5147,134.8583,133.9134,134.2141,5162884.0],["2016-08-22",133.8705,134.9871,133.484,134.5147,4269331.0],["2016-08-23",135.073,135.5884,134.1281,134.1281,6701538.0],["2016-08-24",134.2999,134.6435,133.8705,134.0852,4599977.0],["2016-08-25",133.9563,134.4288,133.6987,134.0423,3553077.0],["2016-08-26",134.2999,135.1159,133.7416,134.1281,4645987.0],["2016-08-29",133.9134,135.073,133.8704,134.6864,4433840.0],["2016-08-30",134.6006,135.1589,134.4288,134.7294,3784692.0],["2016-08-31",134.3859,134.6435,133.9564,134.1711,6972715.0],["2016-09-01",133.7845,134.3858,132.9685,133.9992,8608480.0],["2016-09-02",134.214,135.073,134.1281,134.3858,4341736.0],["2016-09-06",134.4717,134.6005,132.2813,133.355,8545902.0],["2016-09-07",133.0974,133.398,132.2814,133.398,5689568.0],["2016-09-08",133.1403,133.3551,132.7108,133.3121,6313322.0],["2016-09-09",132.3672,132.3672,129.3179,129.3179,9310440.0],["2016-09-12",128.8455,131.2936,128.1583,130.95,8640134.0],["2016-09-13",129.7904,129.9192,127.6429,128.2013,9403607.0],["2016-09-14",128.0295,128.8455,127.4282,127.557,10657959.0],["2016-09-15",127.9033,129.2019,127.3407,128.769,7324018.0],["2016-09-16",128.2496,128.769,127.86,128.466,13549410.0],["2016-09-19",128.8988,129.6779,127.2541,127.3839,6364465.0],["2016-09-20",128.4227,128.9854,128.2063,128.4227,6186101.0],["2016-09-21",128.769,129.5048,128.0764,129.2018,6057794.0],["2016-09-22",129.6779,130.3272,129.5481,130.0242,6130471.0],["2016-09-23",129.9376,130.0675,129.0287,129.3749,4762024.0],["2016-09-26",128.9854,129.0287,127.7734,127.86,5405558.0],["2016-09-27",128.1197,129.7212,127.557,129.3317,5319193.0],["2016-09-28",129.5048,129.5914,128.1197,129.4183,5581836.0],["2016-09-29",129.0287,130.2839,127.4272,127.8167,8111467.0],["2016-09-30",128.1197,129.2018,128.0332,128.2063,7536875.0],["2016-10-03",127.5137,128.5525,127.254,128.2928,4130278.0],["2016-10-04",128.5959,128.769,127.4705,127.6869,6495171.0],["2016-10-05",127.7735,128.5526,127.2541,127.6869,5203386.0],["2016-10-06",127.2541,127.6869,126.1287,126.6914,5860880.0],["2016-10-07",125.7824,126.4316,125.1764,125.8689,7895794.0],["2016-10-10",125.5227,126.8645,124.7003,124.9167,7090734.0],["2016-10-11",124.4406,125.6525,124.1809,125.1764,6456464.0],["2016-10-12",125.1764,125.6093,124.7003,125.0898,4748043.0],["2016-10-13",124.5704,125.0898,124.051,124.5271,5924459.0],["2016-10-14",125.3496,125.6526,124.7436,125.0466,5880390.0],["2016-10-17",125.0899,125.4794,124.2242,124.8735,8290687.0],["2016-10-18",125.6526,125.869,125.0899,125.4361,5751228.0],["2016-10-19",125.7824,126.475,125.6526,125.7824,6090429.0],["2016-10-20",125.9556,126.3884,125.3496,125.8257,5932952.0],["2016-10-21",123.0988,125.5227,122.6227,125.4361,13386341.0],["2016-10-24",125.5227,126.4317,125.0899,125.1764,6497675.0],["2016-10-25",125.263,125.566,123.878,124.0078,5525518.0],["2016-10-26",123.7481,125.8257,123.575,124.96,5082424.0],["2016-10-27",125.0466,125.3496,123.8347,123.9213,5306882.0],["2016-10-28",125.0033,128.0765,124.96,126.475,14162063.0],["2016-10-31",127.6004,128.3362,125.9123,125.9556,9090093.0],["2016-11-01",125.5227,126.3884,124.2675,125.0033,6679440.0],["2016-11-02",124.9167,124.9167,122.9256,123.3152,6442087.0],["2016-11-03",123.7913,123.7913,122.0167,122.4062,4799374.0],["2016-11-04",122.1466,124.7004,122.1466,123.0989,7483645.0],["2016-11-07",124.8735,126.9511,124.7869,126.8645,8608188.0],["2016-11-08",127.1242,128.2063,126.7779,127.3406,7476237.0],["2016-11-09",126.9078,129.0287,125.8257,128.2496,11277456.0],["2016-11-10",129.2018,133.4869,129.1153,131.6257,16969403.0],["2016-11-11",131.972,133.1839,131.4526,132.9242,8912459.0],["2016-11-14",133.054,133.5302,131.972,132.0585,7875012.0],["2016-11-15",131.9287,133.184,130.8899,133.0974,8385295.0],["2016-11-16",132.6645,133.2272,132.1884,133.054,5272015.0],["2016-11-17",132.881,133.6168,132.7078,133.2705,3721301.0],["2016-11-18",133.0974,133.7466,132.1018,132.7511,5964376.0],["2016-11-21",132.8377,133.6601,132.3616,133.6168,4619007.0],["2016-11-22",133.8765,135.2183,133.6601,134.9586,5784384.0],["2016-11-23",135.2183,135.8243,134.9586,135.6511,5064876.0],["2016-11-25",136.1272,136.3003,135.4347,136.0839,2746306.0],["2016-11-28",135.6078,136.0407,135.0884,135.2616,4609909.0],["2016-11-29",135.3913,135.6943,134.0928,134.3958,6556935.0],["2016-11-30",134.9586,135.3482,133.0974,133.1407,9522691.0],["2016-12-01",132.6212,136.1705,132.5347,135.8675,9327613.0],["2016-12-02",135.7377,136.3004,135.3049,135.6511,4465577.0],["2016-12-05",136.0406,136.1272,134.4391,134.6555,4619424.0],["2016-12-06",135.0019,135.2183,134.2228,134.9153,3666882.0],["2016-12-07",134.2228,136.7765,133.8765,136.7765,6864357.0],["2016-12-08",136.7765,137.2093,135.9108,136.4735,5872815.0],["2016-12-09",136.1272,138.1615,135.6943,137.5556,6515975.0],["2016-12-12",137.0795,138.4646,137.0362,137.9019,6477017.0],["2016-12-13",138.075,138.5078,136.8198,137.3824,7198926.0],["2016-12-14",136.8198,138.4213,136.0839,136.3436,9113379.0],["2016-12-15",136.3003,138.2914,134.7421,135.3048,9051219.0],["2016-12-16",136.4302,137.9452,136.1705,137.4257,15018704.0],["2016-12-19",137.469,138.5078,137.2525,138.1615,7293116.0],["2016-12-20",138.1615,140.1526,138.1182,139.5899,8308549.0],["2016-12-21",139.3735,139.5466,138.7242,139.0705,5835173.0],["2016-12-22",139.1577,139.3322,138.5908,138.7653,5048329.0],["2016-12-23",138.9833,139.2885,138.5472,139.0269,3127553.0],["2016-12-27",139.0705,139.7683,138.8961,139.1141,3266793.0],["2016-12-28",138.8524,139.4193,138.1111,138.2419,3940730.0],["2016-12-29",138.4164,139.0269,138.2419,138.2856,3357811.0],["2016-12-30",137.9367,138.678,137.4134,137.8059,5311535.0],["2017-01-03",138.1111,138.8524,136.9336,138.1983,6708382.0],["2017-01-04",138.4599,138.8088,137.893,138.2419,4474320.0],["2017-01-05",137.675,138.4599,136.5411,137.4569,5395334.0],["2017-01-06",137.7186,138.5472,136.7592,137.8494,4615772.0],["2017-01-09",137.9803,138.0675,137.0645,137.1953,4436678.0],["2017-01-10",137.1953,137.893,136.8028,136.8028,5676131.0],["2017-01-11",136.2359,137.4569,136.2359,137.2389,5922894.0],["2017-01-12",137.1517,137.2389,135.7562,136.89,6242356.0],["2017-01-13",136.7592,137.1516,136.2795,136.7592,5075455.0],["2017-01-17",135.9306,137.1517,135.887,136.3667,6015165.0],["2017-01-18",136.105,136.672,135.7562,136.1922,5154246.0],["2017-01-19",136.2795,136.672,135.4073,136.1051,7866123.0],["2017-01-20",134.1427,134.7532,132.1366,133.1396,17434281.0],["2017-01-23",133.0088,133.0524,128.9967,129.7381,12330552.0],["2017-01-24",130.2178,131.09,130.0433,130.8283,7029095.0],["2017-01-25",132.6599,132.878,131.7877,132.4419,7956640.0],["2017-01-26",132.7471,132.9652,131.3952,132.2238,5585279.0],["2017-01-27",132.5727,132.7472,130.5667,130.872,6261031.0],["2017-01-30",130.6539,131.2645,129.8253,130.6539,5469409.0],["2017-01-31",130.1742,130.3922,128.6479,129.52,8075932.0],["2017-02-01",129.6508,129.9997,128.9095,129.4764,5358922.0],["2017-02-02",128.9967,129.5636,128.6478,129.4328,4529950.0],["2017-02-03",129.9125,129.9561,128.8223,129.52,6490288.0],["2017-02-06",129.4328,129.7381,128.9531,129.3456,4950529.0],["2017-02-07",129.7381,129.9997,128.7787,128.9095,4961630.0],["2017-02-08",128.6914,128.8223,127.6012,128.3426,6715038.0],["2017-02-09",128.7351,129.5201,128.4735,129.0404,4520873.0],["2017-02-10",129.6945,129.7381,128.8659,129.6073,4754804.0],["2017-02-13",130.305,131.09,129.6509,131.0027,7724671.0],["2017-02-14",131.3953,132.0494,130.4795,132.0494,7309078.0],["2017-02-15",132.093,132.3546,131.6133,132.3546,5315103.0],["2017-02-16",132.3547,132.878,132.1366,132.7908,5411130.0],["2017-02-17",132.6163,132.7471,131.7005,132.4419,4559141.0],["2017-02-21",132.6163,133.4013,132.311,133.096,6310150.0],["2017-02-22",133.096,133.2269,131.9622,132.2675,6285841.0],["2017-02-23",132.0477,132.2235,131.2125,131.9597,6040329.0],["2017-02-24",131.1685,132.707,130.9047,132.707,5701420.0],["2017-02-27",132.0916,132.5312,131.4323,131.6081,4918541.0],["2017-02-28",131.8279,132.2235,130.4212,131.0366,8161171.0],["2017-03-01",131.7839,133.4103,131.0806,132.707,7696084.0],["2017-03-02",132.8828,132.8828,131.8718,132.707,5767504.0],["2017-03-03",132.707,132.8388,132.0916,132.3993,4164269.0],["2017-03-06",131.8718,132.2234,131.5201,131.8718,4886991.0],["2017-03-07",131.5641,131.8279,130.9487,131.2564,6256295.0],["2017-03-08",131.3883,131.608,130.6849,130.9926,6741538.0],["2017-03-09",130.7729,131.1245,129.9377,130.3772,5412736.0],["2017-03-10",131.1685,133.762,130.2454,133.1026,12355279.0],["2017-03-13",132.8828,133.0147,130.9487,131.2564,6299049.0],["2017-03-14",130.8169,130.9487,129.5421,129.8498,4757830.0],["2017-03-15",129.8937,131.1245,129.5421,130.8168,5246349.0],["2017-03-16",130.9927,131.0806,130.2015,130.7729,4425097.0],["2017-03-17",131.2125,132.0477,130.8608,131.3443,9105805.0],["2017-03-20",131.4322,131.5201,130.5091,130.7289,3938998.0],["2017-03-21",131.2565,131.2565,128.9707,129.1905,5599405.0],["2017-03-22",129.9377,130.597,128.8388,129.8058,5425360.0],["2017-03-23",129.674,130.685,129.1465,130.2015,5148737.0],["2017-03-24",130.0696,131.0367,129.8059,130.6411,5817541.0],["2017-03-27",129.4541,129.7179,128.575,129.4102,6048425.0],["2017-03-28",128.8388,130.685,128.575,130.2015,5810759.0],["2017-03-29",129.7619,130.597,129.4981,130.4652,5750477.0],["2017-03-30",130.3773,131.8279,130.2454,131.3004,7503760.0],["2017-03-31",131.2564,132.0476,130.7289,130.9926,10599304.0],["2017-04-03",130.8169,131.8718,130.7729,131.3443,6241563.0],["2017-04-04",131.4323,132.2674,130.5531,131.9597,5228488.0],["2017-04-05",132.2674,133.718,131.652,131.74,5391307.0],["2017-04-06",131.8718,132.663,131.5201,131.5641,4496668.0],["2017-04-07",131.5201,132.707,131.5201,131.8278,3959509.0],["2017-04-10",132.1795,132.8828,131.696,131.9158,3861334.0],["2017-04-11",131.8718,132.3114,131.1685,132.0476,4598954.0],["2017-04-12",131.3443,131.4322,130.3333,130.8608,5642494.0],["2017-04-13",130.5531,130.9927,129.8937,129.9377,4172824.0],["2017-04-17",130.2014,130.553,129.8937,130.2893,4543951.0],["2017-04-18",130.1135,131.4323,130.0256,131.1685,5363993.0],["2017-04-19",131.3883,132.1355,131.3003,131.8718,5549243.0],["2017-04-20",132.0916,134.2455,132.0037,133.0587,7737524.0],["2017-04-21",133.0587,133.5422,129.4542,129.8937,15096994.0],["2017-04-24",131.2125,131.5641,129.63,129.8937,10137889.0],["2017-04-25",129.4541,130.1135,128.8827,129.4541,8316040.0],["2017-04-26",129.7618,129.8937,128.6189,128.6189,7797368.0],["2017-04-27",128.7508,128.8388,127.564,127.8277,6873288.0],["2017-04-28",127.9157,128.1794,127.1684,127.4321,5024416.0],["2017-05-01",127.52,128.2233,127.1684,127.2123,5011187.0],["2017-05-02",127.52,127.6959,127.0805,127.4321,7044432.0],["2017-05-03",127.1244,128.7509,126.8167,128.4871,5611612.0],["2017-05-04",128.663,128.8388,127.6959,128.3553,4092740.0],["2017-05-05",128.0475,128.531,127.9596,128.4431,3532044.0],["2017-05-08",128.1794,128.575,127.4761,127.7838,4513424.0],["2017-05-09",127.8277,127.8717,126.8606,127.1684,4974233.0],["2017-05-10",127.1244,127.1684,125.7178,126.1574,5435063.0],["2017-05-11",126.0694,126.9925,125.2782,126.9046,5845752.0],["2017-05-12",124.6628,125.0584,122.421,124.2672,14279415.0],["2017-05-15",123.3881,124.1354,122.9485,123.8716,8297970.0],["2017-05-16",124.1793,124.3112,123.0804,123.2562,6157451.0],["2017-05-17",122.2891,126.509,120.4869,120.4869,10946789.0],["2017-05-18",119.8275,121.5419,119.1242,120.7946,10109177.0],["2017-05-19",121.1023,123.8276,120.8825,123.3001,10117753.0],["2017-05-22",124.0914,124.3991,123.3441,123.8716,5803039.0],["2017-05-23",124.0035,124.3112,123.5639,124.3112,4982246.0],["2017-05-24",124.487,125.2782,121.41,122.3331,11205008.0],["2017-05-25",122.1573,122.6408,120.5309,120.8386,8190905.0],["2017-05-26",120.7066,121.1023,119.9594,120.6627,6390068.0],["2017-05-30",120.0473,120.6627,119.388,120.2671,7602749.0],["2017-05-31",120.1352,120.6188,119.5198,120.355,7430561.0],["2017-06-01",120.9264,122.5529,120.8825,121.8495,6758085.0],["2017-06-02",122.5089,122.8166,121.4099,122.5528,7722083.0],["2017-06-05",122.6408,123.3881,122.2452,122.9924,9078783.0],["2017-06-06",122.9925,123.2562,122.2452,122.7727,7036336.0],["2017-06-07",122.8606,122.9045,120.4429,121.6737,9084960.0],["2017-06-08",121.6737,122.2891,121.0144,121.2781,8538411.0],["2017-06-09",121.4539,122.9485,121.2781,122.8166,5292255.0],["2017-06-12",128.531,129.542,126.2892,127.2123,29022706.0],["2017-06-13",128.0036,128.1794,124.5749,125.0585,12274276.0],["2017-06-14",125.1903,126.597,124.7068,126.1134,8580248.0],["2017-06-15",126.2463,128.3298,126.0247,128.2854,9988258.0],["2017-06-16",128.4628,128.5958,126.867,128.5514,17019649.0],["2017-06-19",128.3741,128.5514,127.3989,127.6649,6365174.0],["2017-06-20",127.2659,127.3103,124.4733,124.6949,9920401.0],["2017-06-21",124.9166,124.9609,122.5672,123.1434,7044036.0],["2017-06-22",123.0991,123.365,122.0795,122.1239,7592087.0],["2017-06-23",123.1877,123.1877,121.9022,122.2125,6622204.0],["2017-06-26",122.3012,122.7002,121.9023,122.3899,5947203.0],["2017-06-27",121.9909,122.3012,120.5724,120.6167,8623879.0],["2017-06-28",120.8384,121.459,119.9075,120.0405,6471822.0],["2017-06-29",120.3951,121.5033,118.7549,119.7745,7664597.0],["2017-06-30",120.0848,120.5281,119.2869,119.7302,5478256.0],["2017-07-03",120.3951,122.3012,119.9518,121.6806,4312002.0],["2017-07-05",122.0795,122.1682,120.7054,121.2373,4438284.0],["2017-07-06",119.0653,119.9075,115.6963,116.6272,15993094.0],["2017-07-07",116.3612,116.5829,115.1644,115.9179,8459808.0],["2017-07-10",115.8293,116.0953,114.5881,115.4304,9756038.0],["2017-07-11",115.386,117.2478,114.8541,116.9375,8607645.0],["2017-07-12",117.6468,118.8436,116.8932,117.8241,10638908.0],["2017-07-13",117.824,118.9322,117.4694,118.7549,5794045.0],["2017-07-14",118.5333,119.2426,118.489,118.7106,4394069.0],["2017-07-17",118.622,119.1539,118.4447,118.8879,5779022.0],["2017-07-18",118.622,119.3312,118.5333,119.1982,5455700.0],["2017-07-19",119.0209,119.8188,118.9766,119.4199,5173234.0],["2017-07-20",119.7745,119.9075,117.9127,118.3117,11509404.0],["2017-07-21",112.5047,115.2973,111.9727,114.8541,18915198.0],["2017-07-24",114.2778,114.5881,112.3717,112.7263,11867093.0],["2017-07-25",113.3469,114.0562,112.416,112.7706,9636328.0],["2017-07-26",113.4356,113.8789,112.4604,113.4356,8499516.0],["2017-07-27",113.4356,114.3665,113.1253,114.3221,8323113.0],["2017-07-28",114.6324,114.7211,112.5933,113.1696,5902383.0],["2017-07-31",113.2139,113.8789,112.9923,113.5242,6388461.0],["2017-08-01",113.6129,113.7459,112.283,112.7706,8745299.0],["2017-08-02",112.7707,113.3469,112.549,113.1253,5714629.0],["2017-08-03",113.4356,114.2778,112.4604,114.1892,6451143.0],["2017-08-04",114.1448,114.5881,113.5685,114.2778,4864539.0],["2017-08-07",114.1005,114.3221,113.2582,113.6129,3937537.0],["2017-08-08",113.6129,114.7654,113.1253,113.3026,5663840.0],["2017-08-09",113.2583,114.0118,112.8593,113.9675,6191213.0],["2017-08-10",113.9675,113.9675,112.0171,112.1501,6192861.0],["2017-08-11",112.5934,112.815,111.6625,111.7068,4009922.0],["2017-08-14",112.0614,113.2583,111.9284,112.416,5068840.0],["2017-08-15",111.7511,112.2387,111.2635,111.4408,5703757.0],["2017-08-16",111.3521,111.9284,111.0418,111.2635,5732741.0],["2017-08-17",111.1305,111.2635,109.579,109.712,6514785.0],["2017-08-18",109.1801,109.6677,108.3379,108.8255,7151497.0],["2017-08-21",108.5595,109.0471,107.8059,108.5595,9609933.0],["2017-08-22",108.9141,109.6677,108.5152,109.0471,6253415.0],["2017-08-23",108.6925,108.8698,107.8946,108.1162,7205853.0],["2017-08-24",108.2935,108.7812,107.7173,107.7173,5330878.0],["2017-08-25",108.1162,109.0471,107.9389,108.5595,4771643.0],["2017-08-28",108.7368,109.3574,107.9389,108.4708,4994870.0],["2017-08-29",107.8502,108.4265,107.6286,108.3378,4989131.0],["2017-08-30",108.5595,108.5595,107.0523,107.6286,7068637.0],["2017-08-31",108.2049,109.4904,107.6286,108.8255,11535738.0],["2017-09-01",109.0471,112.1501,108.5595,111.4408,12279368.0],["2017-09-05",111.0862,111.0862,108.9141,109.712,9293476.0],["2017-09-06",110.3326,110.9089,110.0223,110.4656,11481632.0],["2017-09-07",108.6482,108.8255,105.6339,106.4761,16715628.0],["2017-09-08",106.1658,106.3874,104.5256,105.5895,9307268.0],["2017-09-11",105.5009,105.8998,104.703,105.1462,9036446.0],["2017-09-12",105.5895,105.9885,105.1019,105.9885,10362702.0],["2017-09-13",106.0771,107.1853,106.0328,106.875,8060554.0],["2017-09-14",106.8307,107.5843,106.1214,107.5399,8781440.0],["2017-09-15",107.8981,108.2115,106.3311,107.137,13888549.0],["2017-09-18",107.2713,109.9128,107.137,109.5099,10955699.0],["2017-09-19",109.5099,109.5546,107.5399,108.3458,9460843.0],["2017-09-20",108.3458,109.286,108.301,108.8831,8298554.0],["2017-09-21",108.9278,111.2111,108.2115,110.8082,10874529.0],["2017-09-22",111.2112,112.1066,110.8978,111.3455,8287537.0],["2017-09-25",111.5693,112.7334,111.2559,112.42,8865635.0],["2017-09-26",112.5991,112.8677,111.5693,111.6141,8503648.0],["2017-09-27",111.9275,112.1513,108.704,109.1069,11787113.0],["2017-09-28",109.1965,109.4651,108.1667,108.5249,7544053.0],["2017-09-29",108.4354,108.7488,107.4952,108.2563,7026425.0],["2017-10-02",108.4354,110.1814,107.8981,110.0023,8868389.0],["2017-10-03",110.1815,111.1664,108.9279,111.0321,7075210.0],["2017-10-04",111.3902,111.435,109.3756,109.5994,6708361.0],["2017-10-05",109.1965,110.0023,108.122,109.868,7252865.0],["2017-10-06",109.286,109.868,108.0324,109.1965,8498765.0],["2017-10-09",107.8981,108.122,104.0926,104.8985,29275875.0],["2017-10-10",106.1073,106.8236,104.406,104.585,16812134.0],["2017-10-11",103.5553,104.1821,102.5256,103.2867,16937707.0],["2017-10-12",103.1972,103.3762,102.2122,103.1972,12509021.0],["2017-10-13",103.6449,104.003,102.7942,102.8838,8428237.0],["2017-10-16",102.9285,105.1223,102.6599,104.585,10382567.0],["2017-10-17",103.9583,104.0926,102.9733,103.8239,12235757.0],["2017-10-18",103.8687,104.2269,103.2867,103.5105,7297059.0],["2017-10-19",103.6001,106.4654,103.1972,105.57,15769450.0],["2017-10-20",99.123,106.7341,98.9439,106.6893,40147504.0],["2017-10-23",104.9432,104.9432,99.3021,99.9289,39090944.0],["2017-10-24",99.0335,99.8841,97.3769,98.0037,27880573.0],["2017-10-25",97.7799,98.0037,95.3622,96.2576,23060959.0],["2017-10-26",96.571,96.9292,94.9145,95.4518,18004137.0],["2017-10-27",95.1831,95.3622,92.4073,93.0789,20560436.0],["2017-10-30",92.3178,92.7655,90.7061,91.3776,20529324.0],["2017-10-31",90.7061,91.3329,89.7659,90.2583,20450366.0],["2017-11-01",89.8554,91.8701,89.3629,89.6315,19137318.0],["2017-11-02",89.7658,89.9002,87.8855,89.2734,17012575.0],["2017-11-03",89.1838,91.0194,88.9152,90.1688,14160018.0],["2017-11-06",91.8701,91.9149,89.9002,90.124,12661511.0],["2017-11-07",90.3031,90.6613,90.0793,90.4822,8693113.0],["2017-11-08",90.4822,90.9747,89.8554,90.0793,8280233.0],["2017-11-09",89.7211,89.8554,88.8704,89.4972,10610572.0],["2017-11-10",89.4525,92.5864,89.0943,91.7358,21019137.0],["2017-11-13",90.706,92.8998,83.9456,85.1544,54577114.0],["2017-11-14",84.1247,84.5277,78.1702,80.1401,65218755.0],["2017-11-15",78.394,82.2891,78.3492,81.7518,30124129.0],["2017-11-16",82.7368,82.7368,80.8116,81.7071,18649508.0],["2017-11-17",82.11,82.692,81.528,81.528,12615126.0],["2017-11-20",80.364,81.1698,79.8267,80.4983,13340623.0],["2017-11-21",80.3639,80.9012,79.2447,79.8267,16258721.0],["2017-11-22",81.2594,81.7071,79.8715,81.2594,11444448.0],["2017-11-24",82.2891,82.2891,81.2594,81.4385,5195206.0],["2017-11-27",82.11,82.8263,80.9907,81.125,16453507.0],["2017-11-28",81.3489,82.5577,80.8564,82.4234,11709157.0],["2017-11-29",82.6025,83.0054,81.9757,82.7368,11509697.0],["2017-11-30",83.095,83.2293,81.3937,81.8862,14200582.0],["2017-12-01",81.8414,81.8414,79.961,80.0506,17116050.0],["2017-12-04",80.5878,80.8564,80.0506,80.364,14261616.0],["2017-12-05",79.6028,80.6325,79.1103,79.5133,13733075.0],["2017-12-06",78.8417,79.8715,78.797,79.0656,9163104.0],["2017-12-07",79.7372,80.8564,78.9313,79.2895,11598420.0],["2017-12-08",79.3342,79.7819,79.0656,79.2895,11360294.0],["2017-12-11",78.8417,79.6476,78.4836,79.0208,12138124.0],["2017-12-12",80.364,80.7669,79.0208,80.1849,13945388.0],["2017-12-13",80.2296,80.543,79.5133,79.5133,8785613.0],["2017-12-14",79.5581,79.7819,78.9761,78.9761,10129668.0],["2017-12-15",79.6028,79.8267,79.0656,79.7819,18441952.0],["2017-12-18",80.0057,80.8116,79.4685,79.5133,11249683.0],["2017-12-19",79.5581,79.6924,78.5731,78.7522,13666553.0],["2017-12-20",78.9313,79.0208,77.7225,78.1254,15725818.0],["2017-12-21",78.1702,79.1999,78.0806,78.2149,14163503.0],["2017-12-22",78.394,78.6179,77.9015,78.3492,9675745.0],["2017-12-26",78.6648,79.6115,78.4394,78.5746,11546922.0],["2017-12-27",78.7099,79.4762,78.0337,78.3492,12546163.0],["2017-12-28",78.214,78.4394,77.7632,78.2591,12714804.0],["2017-12-29",77.8534,79.0255,77.8534,78.6648,15889514.0],["2018-01-02",79.2508,81.0991,79.0255,81.0541,16185981.0],["2018-01-03",82.4966,82.677,81.2795,81.8204,17000180.0],["2018-01-04",82.8573,83.9392,82.4966,83.5335,17225995.0],["2018-01-05",85.0211,85.0662,83.3982,83.5785,16667865.0],["2018-01-08",84.1646,84.2998,81.595,82.4064,17130657.0],["2018-01-09",82.6318,84.1195,81.6401,83.6687,13855205.0],["2018-01-10",83.8039,85.9227,83.7589,85.3367,17177522.0],["2018-01-11",86.6891,87.4103,85.6522,85.7424,20808952.0],["2018-01-12",86.1932,86.3284,84.2998,84.5703,18169606.0],["2018-01-16",82.5868,83.4433,80.9639,82.0909,42912819.0],["2018-01-17",79.5664,79.7918,77.8083,78.214,39131904.0],["2018-01-18",78.4394,78.8,75.5543,75.5993,35944841.0],["2018-01-19",75.0584,75.419,72.2184,73.3003,44851332.0],["2018-01-22",71.6774,73.6158,71.2266,72.8946,28005019.0],["2018-01-23",73.4806,76.7714,73.3453,76.1403,25714786.0],["2018-01-24",76.6362,78.2591,73.2552,74.1117,34850262.0],["2018-01-25",74.3822,74.9231,72.7142,72.9396,19834813.0],["2018-01-26",72.7142,72.8495,71.8126,72.7142,18965005.0],["2018-01-29",72.2184,74.0666,71.993,73.3904,15469060.0],["2018-01-30",72.579,73.3454,71.9028,71.9028,14242064.0],["2018-01-31",72.3987,73.3454,72.0831,72.8946,16018822.0],["2018-02-01",72.3987,72.6241,71.7675,72.2184,11022366.0],["2018-02-02",71.6323,71.8126,70.325,70.5053,17171805.0],["2018-02-05",69.784,70.4602,67.2145,67.2145,25715850.0],["2018-02-06",66.8088,69.1529,66.3129,68.8374,26462505.0],["2018-02-07",69.0177,69.9644,68.7472,68.7472,15859821.0],["2018-02-08",68.4767,68.5669,65.1408,65.1408,28928098.0],["2018-02-09",66.2227,67.7554,64.149,67.3497,26929053.0],["2018-02-12",67.8906,68.2513,66.6284,66.8087,15771182.0],["2018-02-13",66.4481,66.6735,65.5014,66.1326,15378459.0],["2018-02-14",66.2227,67.7554,65.9973,67.1694,17926577.0],["2018-02-15",67.3046,68.2513,66.5833,66.944,11452419.0],["2018-02-16",66.944,68.657,66.7637,67.8456,13505612.0],["2018-02-20",67.2596,67.485,65.9072,66.4481,12867294.0],["2018-02-21",66.3128,66.403,65.1408,65.3211,20472151.0],["2018-02-22",65.5014,67.9357,65.3211,65.9071,16379390.0],["2018-02-23",66.0435,66.6798,65.8617,65.8617,11040854.0],["2018-02-26",65.4072,66.7253,63.4072,66.5889,30302034.0],["2018-02-27",66.6798,68.9979,65.9071,65.9071,19410582.0],["2018-02-28",66.3617,66.4526,64.0436,64.1345,18490403.0],["2018-03-01",64.3617,64.8163,63.4072,63.7254,19170976.0],["2018-03-02",63.589,64.7253,63.4981,64.1799,15572368.0],["2018-03-05",64.4526,66.5889,64.1799,65.5435,18247395.0],["2018-03-06",66.3617,66.6798,65.9526,66.5435,12124707.0],["2018-03-07",65.8162,66.3162,64.4526,65.9526,17318787.0],["2018-03-08",65.9071,66.5435,65.4981,65.9981,10348638.0],["2018-03-09",66.4526,67.9525,65.9526,67.9071,13386967.0],["2018-03-12",68.2707,69.6797,67.998,68.6343,14653629.0],["2018-03-13",66.7707,66.998,65.1799,65.589,24772029.0],["2018-03-14",65.7253,66.3162,64.7254,64.8617,11907699.0],["2018-03-15",65.0435,66.1344,64.8163,65.2708,9895779.0],["2018-03-16",65.1799,65.5435,64.4526,65.0435,23889514.0],["2018-03-19",64.8163,64.9072,63.6345,63.9527,13810133.0],["2018-03-20",64.089,64.1345,61.9073,61.9982,18554546.0],["2018-03-21",62.0891,63.4527,61.68,63.089,13592791.0],["2018-03-22",62.4981,62.68,60.5437,60.68,14862500.0],["2018-03-23",60.9073,61.1346,59.1801,59.4073,17536442.0],["2018-03-26",60.1346,60.18,57.8619,58.5892,22000434.0],["2018-03-27",58.7255,62.3618,58.271,61.0891,32336072.0],["2018-03-28",61.4527,63.4072,59.4982,62.18,29025877.0],["2018-03-29",61.7254,62.0891,60.68,61.2709,15548310.0],["2018-04-02",61.1345,61.5436,58.9073,59.6346,15041824.0],["2018-04-03",59.6346,59.7255,58.1801,59.68,12474884.0],["2018-04-04",58.271,60.4528,58.1346,60.3618,11929712.0],["2018-04-05",60.4073,61.6345,59.8619,61.0436,11168889.0],["2018-04-06",60.5437,61.2255,58.771,59.3619,13242927.0],["2018-04-09",59.5437,59.8164,58.271,58.3165,14258423.0],["2018-04-10",59.1346,59.7255,58.8619,59.3164,11982984.0],["2018-04-11",58.6801,59.4528,58.4074,58.9528,10479010.0],["2018-04-12",59.2255,60.2255,58.9528,59.9073,13277419.0],["2018-04-13",60.9527,62.18,60.7255,61.3164,14850168.0],["2018-04-16",61.3618,61.7254,60.1346,60.5891,12160618.0],["2018-04-17",60.8164,63.0436,60.7255,62.6799,15050609.0],["2018-04-18",63.089,63.2708,61.9072,62.0891,8969027.0],["2018-04-19",62.1345,63.9072,61.9527,63.589,18316838.0],["2018-04-20",67.9071,68.4071,65.1799,66.089,39371615.0],["2018-04-23",67.0435,67.1798,65.4072,65.9981,15298437.0],["2018-04-24",66.6344,67.1343,66.0889,66.7253,15495602.0],["2018-04-25",66.9071,66.9526,63.2254,63.8617,23216120.0],["2018-04-26",64.1345,65.9071,63.9072,65.3617,13533448.0],["2018-04-27",64.6345,65.8162,64.4981,65.3617,10188469.0],["2018-04-30",65.3162,65.4072,63.9527,63.9527,10127373.0],["2018-05-01",63.9981,64.0436,62.8618,63.8617,10719493.0],["2018-05-02",64.089,65.3617,63.9981,64.4526,10783239.0],["2018-05-03",64.4981,64.4981,62.9527,63.3163,12665163.0],["2018-05-04",63.0436,64.2254,62.589,64.089,8744820.0],["2018-05-07",64.0436,64.4526,63.6345,63.9527,6858410.0],["2018-05-08",64.4527,65.8617,64.0436,64.8617,12381195.0],["2018-05-09",65.2253,66.7253,64.9981,66.4526,10614202.0],["2018-05-10",67.0889,67.0889,65.9071,66.7707,7820843.0],["2018-05-11",66.998,67.1344,65.998,66.3617,5970052.0],["2018-05-14",66.8162,67.2707,66.5435,66.8616,8562032.0],["2018-05-15",66.8162,66.9071,66.2253,66.8616,7357154.0],["2018-05-16",66.8617,68.6343,66.7707,68.3162,11397833.0],["2018-05-17",68.7252,69.2707,67.8162,68.3162,10585136.0],["2018-05-18",68.5434,68.6343,67.8162,68.0434,7170422.0],["2018-05-21",69.8161,70.6797,69.0889,69.3616,16258282.0],["2018-05-22",69.9525,70.8615,69.4979,69.4979,13717258.0],["2018-05-23",69.0888,69.1343,64.1344,64.4526,30743980.0],["2018-05-24",65.1799,66.9071,64.7254,66.3617,21995906.0],["2018-05-25",66.4071,66.6798,65.498,66.498,10370235.0],["2018-05-29",65.8162,65.998,63.7254,64.4526,15867583.0],["2018-05-30",64.2708,64.7254,63.7254,64.4072,10893914.0],["2018-05-31",64.089,64.2254,63.4072,63.9981,11571648.0],["2018-06-01",64.089,64.3163,63.4072,64.089,11870536.0],["2018-06-04",64.2254,64.589,62.18,62.3163,17197157.0],["2018-06-05",62.3163,63.3163,61.4527,62.7254,14699910.0],["2018-06-06",62.8163,63.1345,61.9527,61.9982,12967368.0],["2018-06-07",61.9527,62.7254,61.8618,62.6345,14811336.0],["2018-06-08",62.6345,63.9527,62.3164,63.3163,10484206.0],["2018-06-11",63.589,63.7708,62.9527,63.5436,9098022.0],["2018-06-12",63.7708,64.2708,63.2254,63.5436,8663462.0],["2018-06-13",63.7254,63.9072,62.8618,63.1345,7407462.0],["2018-06-14",63.0436,63.2254,61.6345,61.9982,12659759.0],["2018-06-15",61.9523,61.9982,60.9893,60.9893,20069141.0],["2018-06-18",60.5766,60.6683,60.0722,60.5307,14260009.0],["2018-06-19",59.8888,59.9346,59.1551,59.3843,16249456.0],["2018-06-20",58.5131,60.118,58.4672,59.0633,20120367.0],["2018-06-21",58.7423,58.7882,57.8252,58.5131,14750782.0],["2018-06-22",58.5131,59.9805,58.5131,59.8429,14178026.0],["2018-06-25",59.7512,59.8429,58.4213,58.4672,16029380.0],["2018-06-26",61.723,63.9242,61.402,63.007,44618882.0],["2018-06-27",63.5573,66.217,63.2821,64.0158,28252972.0],["2018-06-28",63.9241,64.1993,62.7318,63.4197,13444307.0],["2018-06-29",63.4197,63.7407,62.2274,62.4109,15015178.0],["2018-07-02",61.8147,62.1357,60.4849,61.3103,13098533.0],["2018-07-03",61.2186,61.8606,60.9893,61.3103,6721507.0],["2018-07-05",61.3562,61.6313,59.797,61.5854,11172227.0],["2018-07-06",61.3103,63.7407,61.081,63.5114,12524399.0],["2018-07-09",63.9241,64.8413,63.7866,63.97,13993109.0],["2018-07-10",64.1993,65.0247,64.1076,64.9788,12585475.0],["2018-07-11",64.4744,65.5291,64.1534,64.1534,9862643.0],["2018-07-12",64.4286,64.8413,63.8783,64.1534,8309863.0],["2018-07-13",64.0617,64.5203,63.649,63.6949,10121259.0],["2018-07-16",63.6948,63.97,63.2821,63.7407,8943299.0],["2018-07-17",63.5114,63.6948,62.5943,62.7777,12334350.0],["2018-07-18",63.007,63.328,62.8236,63.0529,8562449.0],["2018-07-19",62.9153,63.649,62.4567,62.9611,15641895.0],["2018-07-20",62.9153,63.1904,59.5219,60.1639,35732423.0],["2018-07-23",59.7053,60.1639,59.1551,59.5678,18849031.0],["2018-07-24",59.2468,60.2097,58.9258,60.1639,11824171.0],["2018-07-25",60.2098,60.3015,59.4302,60.118,11132811.0],["2018-07-26",60.0722,60.8517,59.8888,60.3015,11374588.0],["2018-07-27",60.1639,60.439,59.5219,59.8888,8206805.0],["2018-07-30",59.797,60.5766,59.6595,60.3473,8255716.0],["2018-07-31",60.4849,62.5943,60.3473,62.5026,14959799.0],["2018-08-01",62.1357,62.1357,60.7142,60.7142,9291368.0],["2018-08-02",60.3932,60.5766,59.8887,60.3932,7631879.0],["2018-08-03",60.3015,60.76,60.0722,60.2556,7354316.0],["2018-08-06",60.1639,60.439,59.8888,60.0722,6779285.0],["2018-08-07",60.1639,60.76,59.7053,60.3473,11811088.0],["2018-08-08",60.4849,60.4849,59.476,59.8429,8429823.0],["2018-08-09",59.6595,59.7512,59.2009,59.3385,6778847.0],["2018-08-10",59.2009,59.2009,58.2838,58.5589,10110158.0],["2018-08-13",58.3296,58.3755,56.8164,57.0915,14001101.0],["2018-08-14",57.2291,57.7794,56.4954,56.6329,10349974.0],["2018-08-15",56.2661,56.6788,54.7528,56.0368,13501919.0],["2018-08-16",56.2202,56.6788,55.9909,56.4036,10847153.0],["2018-08-17",56.2202,56.5871,55.9909,56.4036,9795746.0],["2018-08-20",56.2661,56.8163,55.6699,56.4036,7878350.0],["2018-08-21",56.5871,58.1921,56.5412,57.9169,12091467.0],["2018-08-22",57.8252,57.8711,56.9539,57.1832,9065575.0],["2018-08-23",56.9081,57.5959,56.8164,57.5042,7940552.0],["2018-08-24",57.4125,57.5959,57.1832,57.3208,8068963.0],["2018-08-27",57.2291,58.6048,57.0915,58.5589,9324212.0],["2018-08-28",58.5589,59.1092,58.3296,58.5131,12325524.0],["2018-08-29",58.5589,59.5219,58.1004,59.4761,9971648.0],["2018-08-30",59.0175,59.476,58.4672,58.5589,9320414.0],["2018-08-31",58.3755,59.3843,58.2379,59.3385,10517216.0],["2018-09-04",59.0633,59.0633,57.9169,58.1004,9355782.0],["2018-09-05",57.0915,57.6876,56.1285,57.5959,11491355.0],["2018-09-06",57.3208,58.6965,57.3208,57.3666,8475812.0],["2018-09-07",56.8164,57.0457,56.2661,56.8622,9570746.0],["2018-09-10",56.6788,58.2379,56.6329,57.3666,9050656.0],["2018-09-11",57.0456,57.1832,56.0826,56.5412,8378597.0],["2018-09-12",56.4037,57.9169,56.0827,57.8252,8385211.0],["2018-09-13",58.1004,58.4672,56.9998,58.2838,11408558.0],["2018-09-14",58.006,59.0245,57.3116,58.7004,14600045.0],["2018-09-17",58.3764,59.6726,58.3301,58.793,10573242.0],["2018-09-18",58.6541,59.0245,58.1449,58.6078,8950101.0],["2018-09-19",58.4227,60.1355,58.1449,59.5337,12958354.0],["2018-09-20",58.2838,58.7467,57.219,57.682,18430204.0],["2018-09-21",57.4042,58.1449,56.2931,56.3394,19910349.0],["2018-09-24",56.0154,56.0154,53.7007,54.3488,31005079.0],["2018-09-25",54.3025,54.4414,51.9415,52.173,27896911.0],["2018-09-26",52.0804,53.5155,51.8952,52.7285,19483739.0],["2018-09-27",52.6359,54.3951,52.5896,53.3766,17151231.0],["2018-09-28",52.96,53.284,52.0804,52.2656,15978112.0],["2018-10-01",60.2744,60.5059,55.2747,55.9691,64290209.0],["2018-10-02",57.0338,57.7745,54.4877,57.0338,31029263.0],["2018-10-03",57.1264,58.4689,56.8487,57.7745,17311880.0],["2018-10-04",57.4505,58.7004,57.1264,58.6078,15631315.0],["2018-10-05",59.6263,61.5706,59.5337,61.0151,31541445.0],["2018-10-08",62.5891,63.1446,61.3855,63.0057,36025406.0],["2018-10-09",63.4687,63.7927,62.0799,62.728,23046331.0],["2018-10-10",61.9873,63.2372,61.2466,61.478,19185019.0],["2018-10-11",60.7373,61.5243,58.6078,58.8856,24238585.0],["2018-10-12",58.006,59.3948,56.4783,57.0338,25708943.0],["2018-10-15",56.7098,57.8671,56.2005,56.2468,13070635.0],["2018-10-16",56.6172,56.895,55.5524,56.0154,18046308.0],["2018-10-17",56.7098,58.1449,56.108,56.432,17409325.0],["2018-10-18",56.2006,57.5431,55.8302,57.3116,17010175.0],["2018-10-19",56.8487,58.9319,56.7561,58.1449,18108844.0],["2018-10-22",58.2838,58.469,57.0801,57.3116,10483914.0],["2018-10-23",56.2468,58.9782,55.9228,58.7467,17086295.0],["2018-10-24",58.8393,59.3022,56.2006,56.3394,17394134.0],["2018-10-25",56.4783,56.8487,54.2562,54.6266,18412572.0],["2018-10-26",53.6544,53.9322,51.7101,52.3119,24541312.0],["2018-10-29",52.9137,54.3025,50.599,51.6638,25007880.0],["2018-10-30",48.8862,52.7748,45.6919,47.127,71983559.0],["2018-10-31",47.127,48.0992,45.3678,46.7566,42124411.0],["2018-11-01",46.34,47.3585,44.1642,44.3494,49320916.0],["2018-11-02",44.5345,44.7197,41.9884,43.0069,54985507.0],["2018-11-05",43.4698,44.1179,42.9143,42.9606,25955269.0],["2018-11-06",43.3309,44.1642,43.3309,43.6087,23563834.0],["2018-11-07",43.7475,43.7938,42.3124,42.5902,25878418.0],["2018-11-08",42.3124,43.2383,41.8958,42.1273,33760858.0],["2018-11-09",40.6922,41.4792,37.7294,39.72,57077908.0],["2018-11-12",38.9793,39.1182,35.7387,36.9887,51161628.0],["2018-11-13",37.1275,41.8958,36.8961,39.8589,42945997.0],["2018-11-14",40.5533,40.9699,37.9145,38.5164,35507986.0],["2018-11-15",38.146,39.8126,37.3127,37.822,26807841.0],["2018-11-16",37.4053,37.9608,35.785,37.1275,36851582.0],["2018-11-19",36.9887,38.146,36.0628,36.2943,30898119.0],["2018-11-20",35.5073,36.3868,34.8592,35.4147,29903260.0],["2018-11-21",36.0628,36.7109,35.785,36.1554,17620011.0],["2018-11-23",36.0165,36.3869,34.9518,35.0443,9070771.0],["2018-11-26",35.2295,35.8313,33.6092,35.0906,33103782.0],["2018-11-27",34.674,35.3221,34.1185,34.4425,23037755.0],["2018-11-28",34.211,35.9702,34.1184,35.8313,25938200.0],["2018-11-29",35.4147,37.035,34.674,36.7572,25745417.0],["2018-11-30",35.461,35.5536,34.2573,34.7203,39037109.0],["2018-12-03",34.9055,36.8035,34.8592,36.1554,27268484.0],["2018-12-04",35.8776,36.1554,33.7018,33.7018,27820875.0],["2018-12-06",33.3315,34.211,33.1,34.0259,23571659.0],["2018-12-07",33.7944,34.1648,32.3593,32.4519,23887657.0],["2018-12-10",32.2667,32.9611,31.2483,32.0815,23545806.0],["2018-12-11",32.5908,33.0074,30.8316,31.2946,25995248.0],["2018-12-12",31.6649,32.5445,31.0168,31.0631,22080622.0],["2018-12-13",34.674,34.7203,32.9611,33.3315,43251895.0],["2018-12-14",32.7759,33.5629,32.4056,32.8685,26875823.0],["2018-12-17",32.8222,33.4704,32.4519,33.1,27069962.0],["2018-12-18",33.2389,35.3221,33.1463,33.7018,30626065.0],["2018-12-19",35.417,36.8541,34.9998,35.5098,45795945.0],["2018-12-20",35.4634,36.2515,34.119,34.4899,38050283.0],["2018-12-21",33.9336,34.5363,32.9137,33.1455,38738388.0],["2018-12-24",32.7283,33.0528,31.9866,32.0793,14608516.0],["2018-12-26",32.4038,34.3508,31.3839,34.2581,27092394.0],["2018-12-27",33.2846,33.7018,32.2184,33.7018,24993253.0],["2018-12-28",33.331,35.4634,33.331,34.8144,25388083.0],["2018-12-31",34.8608,35.3243,34.0727,35.0925,22610937.0],["2019-01-02",34.5826,37.9203,34.3508,37.3177,26991297.0],["2019-01-03",37.1786,38.0131,36.066,37.364,25654795.0],["2019-01-04",37.9667,38.2912,36.9932,38.1521,25056937.0],["2019-01-07",39.6356,40.7481,38.4303,40.5163,37493322.0],["2019-01-08",41.3044,41.9071,39.4965,39.6819,30669237.0],["2019-01-09",39.4965,40.6091,37.9203,39.4038,24268716.0],["2019-01-10",39.4038,41.4899,39.3574,41.4435,23441412.0],["2019-01-11",41.119,41.4899,40.4236,41.4435,16832625.0],["2019-01-14",40.8409,41.7216,40.6091,41.2581,17043123.0],["2019-01-15",41.3044,41.3971,40.3309,40.47,19626381.0],["2019-01-16",40.3773,41.7216,40.1455,41.6289,17583057.0],["2019-01-17",41.2581,42.6024,40.5627,42.3707,22074822.0],["2019-01-18",42.7879,42.8806,41.8607,41.9998,19350175.0],["2019-01-22",41.6289,41.6753,39.6819,40.1455,22571396.0],["2019-01-23",40.2846,40.9799,39.9137,40.47,15104193.0],["2019-01-24",40.0064,41.5826,39.9137,40.7018,18848780.0],["2019-01-25",41.0263,42.6951,40.9799,42.4634,23434130.0],["2019-01-28",41.6289,41.7216,40.5627,41.3971,19120938.0],["2019-01-29",41.2581,42.3243,40.0991,41.2581,23885070.0],["2019-01-30",41.6289,43.0196,41.1654,42.1852,18035624.0],["2019-01-31",46.0792,49.9269,45.2448,47.0991,72747847.0],["2019-02-01",47.2845,48.3508,46.172,47.2382,33002372.0],["2019-02-04",47.609,47.9335,46.821,47.3309,21543088.0],["2019-02-05",47.5163,49.3706,47.1455,49.2779,21455283.0],["2019-02-06",49.4633,50.5759,48.3508,48.5362,25140965.0],["2019-02-07",48.3044,48.3971,46.2183,46.6355,22682446.0],["2019-02-08",46.4037,46.8209,44.2249,45.4766,24736786.0],["2019-02-11",45.7547,47.0527,45.5693,46.4964,14749801.0],["2019-02-12",46.6819,47.0527,45.9402,46.2647,14005879.0],["2019-02-13",46.2647,48.3044,46.1256,48.0726,20644401.0],["2019-02-14",47.7017,47.7481,46.1256,46.5428,19486347.0],["2019-02-15",46.9137,47.6554,46.6355,46.7746,16347527.0],["2019-02-19",46.4964,47.0527,46.1256,46.96,13264315.0],["2019-02-20",46.7746,46.96,46.4037,46.8209,10151119.0],["2019-02-21",46.4964,47.2845,46.3574,46.4964,10335701.0],["2019-02-22",46.5892,47.1918,46.311,47.1454,10587786.0],["2019-02-25",53.6355,54.4699,49.9733,50.1587,60560499.0],["2019-02-26",52.0204,52.5507,50.7669,51.3937,20864323.0],["2019-02-27",52.2132,52.6954,51.2972,52.4543,21835966.0],["2019-02-28",52.165,52.3097,49.8027,50.0919,18230265.0],["2019-03-01",50.3812,50.7187,48.4527,49.5134,17856700.0],["2019-03-04",49.7544,50.7187,49.2723,50.0437,13996993.0],["2019-03-05",50.0437,50.9597,46.1868,47.6813,35870538.0],["2019-03-06",44.644,46.476,43.6316,43.9208,41286543.0],["2019-03-07",43.7762,45.56,43.728,45.56,25577378.0],["2019-03-08",45.0291,46.7183,44.7878,46.2357,17559457.0],["2019-03-11",45.6083,48.3593,45.0291,47.7801,21277594.0],["2019-03-12",47.9249,48.9384,46.6218,47.1045,19937161.0],["2019-03-13",46.9596,48.5041,46.8149,48.3593,14880115.0],["2019-03-14",49.7106,50.6759,49.228,49.7106,26859385.0],["2019-03-15",49.6624,50.4346,47.7801,48.0697,37959266.0],["2019-03-18",48.2145,49.7589,48.118,49.228,18387845.0],["2019-03-19",49.3245,49.9037,48.9384,49.1797,10970991.0],["2019-03-20",48.8902,49.8554,48.8419,49.3245,9704794.0],["2019-03-21",49.228,49.8554,48.8902,49.5658,10135942.0],["2019-03-22",49.3245,49.4211,47.8767,48.1662,16364625.0],["2019-03-25",48.0697,48.8902,47.3458,47.6836,9977198.0],["2019-03-26",48.0214,48.9867,47.9249,48.7454,9555279.0],["2019-03-27",48.6489,49.1315,47.7801,48.0697,11064769.0],["2019-03-28",48.0697,48.311,47.2975,47.7319,9068655.0],["2019-03-29",48.1662,48.4075,47.8766,48.2145,9734708.0],["2019-04-01",48.3593,48.8902,48.2628,48.7454,10301888.0],["2019-04-02",48.5523,49.6141,48.4558,49.4211,10382584.0],["2019-04-03",49.5176,49.6141,48.2628,48.7454,11263640.0],["2019-04-04",48.7454,48.8419,48.118,48.4075,8232943.0],["2019-04-05",48.6006,48.9384,48.1662,48.311,8678979.0],["2019-04-08",45.8979,46.0427,44.1604,45.8013,35313691.0],["2019-04-09",45.1257,45.4153,44.0156,44.4983,16687089.0],["2019-04-10",44.643,44.6913,43.8226,44.2087,10808576.0],["2019-04-11",44.0156,44.6913,43.9191,44.0156,10997856.0],["2019-04-12",44.1604,44.45,43.3882,43.4365,13735824.0],["2019-04-15",43.4847,43.6778,42.423,43.3399,16642146.0],["2019-04-16",43.6295,44.3535,43.3882,44.1121,12085548.0],["2019-04-17",44.2087,44.3052,43.726,44.0156,9643619.0],["2019-04-18",44.0639,45.1257,43.9191,45.1257,10334612.0],["2019-04-22",44.643,45.1257,44.3052,44.9809,13467232.0],["2019-04-23",44.8844,45.2222,44.4982,45.0291,8126706.0],["2019-04-24",44.9326,45.1257,44.45,44.9809,5775345.0],["2019-04-25",44.4982,44.5465,43.3399,44.0156,12515311.0],["2019-04-26",44.0156,46.284,43.9674,46.1874,14905235.0],["2019-04-29",46.1874,47.0079,46.0427,46.9597,13243923.0],["2019-04-30",49.3728,50.8207,48.0697,49.0832,35549901.0],["2019-05-01",48.9867,50.2898,48.6971,48.7454,19938144.0],["2019-05-02",48.9867,50.1933,48.6489,49.4693,15895597.0],["2019-05-03",49.7106,50.6759,49.4211,50.6759,13806910.0],["2019-05-06",49.421,50.6276,49.2763,50.338,8754137.0],["2019-05-07",49.9037,50.0002,48.5523,48.7936,11415060.0],["2019-05-08",48.6488,49.4693,48.6488,49.0349,9500004.0],["2019-05-09",48.7936,49.2763,48.3593,48.4558,11937839.0],["2019-05-10",48.3593,49.1315,47.1527,48.8901,12666230.0],["2019-05-13",47.5388,48.6006,47.394,47.6353,12065484.0],["2019-05-14",47.9732,49.9519,47.8284,49.8072,14148995.0],["2019-05-15",48.9867,50.145,48.8419,49.5176,10777477.0],["2019-05-16",49.3245,49.6624,48.5523,48.8901,10935800.0],["2019-05-17",48.311,49.0349,48.1662,48.2627,7436095.0],["2019-05-20",47.8284,48.5523,47.201,47.6836,10474656.0],["2019-05-21",48.0697,48.0697,47.2975,48.0697,12121141.0],["2019-05-22",48.0214,48.8419,47.6836,47.7801,10361698.0],["2019-05-23",47.3458,47.4423,45.7048,46.1392,11404487.0],["2019-05-24",46.4288,46.7183,45.56,45.6083,9536881.0],["2019-05-28",45.4152,46.0427,44.7396,45.1739,14488312.0],["2019-05-29",44.9326,45.3187,44.1604,45.2222,8945986.0],["2019-05-30",45.2222,45.8979,44.8361,45.7048,10138450.0],["2019-05-31",45.0774,45.7048,44.8844,45.56,9297080.0],["2019-06-03",44.8844,46.0427,44.643,45.9944,9484896.0],["2019-06-04",46.3805,48.2627,46.284,48.2627,12320032.0],["2019-06-05",48.6006,48.6971,47.394,47.7319,8258886.0],["2019-06-06",47.7319,48.2627,47.1527,47.8766,7730128.0],["2019-06-07",47.7801,48.5041,47.394,48.1662,8243075.0],["2019-06-10",48.5041,49.9519,48.2628,48.5041,10486695.0],["2019-06-11",48.7454,49.228,48.0697,48.8419,7816341.0],["2019-06-12",48.6488,50.145,48.3593,49.6141,11029015.0],["2019-06-13",50.0002,50.7724,49.4693,49.7589,12462684.0],["2019-06-14",49.6141,49.9037,49.1315,49.3728,6892891.0],["2019-06-17",49.228,49.4211,48.3593,48.5041,9239377.0],["2019-06-18",48.7936,50.338,48.6971,50.2898,14759552.0],["2019-06-19",50.5311,51.2068,49.8554,49.9037,12161930.0],["2019-06-20",50.5311,51.6411,50.5311,51.3033,13234293.0],["2019-06-21",51.4963,51.6894,50.4346,50.5794,13156947.0],["2019-06-24",50.4828,50.8207,49.5658,49.6141,7343060.0],["2019-06-25",49.5176,49.6141,48.7454,49.3245,7121838.0],["2019-06-26",49.3245,50.145,49.228,49.5658,6847327.0],["2019-06-27",49.421,50.3863,49.421,50.1933,6677849.0],["2019-06-28",50.1933,50.7247,50.0967,50.7247,8832104.0],["2019-07-01",51.3044,51.7875,50.8696,51.3527,8010518.0],["2019-07-02",51.3527,51.7875,51.0628,51.3044,6043516.0],["2019-07-03",51.4976,51.4976,50.9179,51.2561,4449238.0],["2019-07-05",50.9179,50.9662,50.0967,50.7247,6072809.0],["2019-07-08",50.3382,50.3865,48.9855,49.2754,9659269.0],["2019-07-09",48.8889,49.7102,48.5024,49.5169,7113732.0],["2019-07-10",49.7102,50.3865,49.1788,49.2754,7845233.0],["2019-07-11",49.372,49.8068,48.7923,48.8406,6755455.0],["2019-07-12",49.1788,50.1933,48.9855,50.0966,7864053.0],["2019-07-15",49.5169,49.9517,49.2754,49.6135,8445819.0],["2019-07-16",49.4203,50.2416,49.3237,50.1449,7931808.0],["2019-07-17",50.0966,50.0966,48.2126,48.2126,10770776.0],["2019-07-18",48.3575,49.2271,48.116,48.599,9059787.0],["2019-07-19",48.6957,49.2271,48.4541,48.5024,6952842.0],["2019-07-22",48.5507,49.4203,48.5507,49.3237,8692963.0],["2019-07-23",49.6618,51.5942,49.6135,51.4493,14906960.0],["2019-07-24",51.1111,51.6908,50.9179,51.5942,9008083.0],["2019-07-25",51.3527,51.5459,50.0483,50.3865,9253562.0],["2019-07-26",50.5797,50.9662,50.2416,50.773,5420359.0],["2019-07-29",50.7247,51.1111,50.1449,50.1449,7497670.0],["2019-07-30",50.1933,51.1111,49.6619,50.8213,9091748.0],["2019-07-31",51.9807,52.1256,48.5507,50.4831,34604621.0],["2019-08-01",50.0966,50.6763,48.2126,48.6957,17640313.0],["2019-08-02",48.3575,48.6957,47.4396,48.3092,12900213.0],["2019-08-05",47.2947,47.3913,46.4251,46.6667,14093359.0],["2019-08-06",46.9082,47.1015,45.7971,46.2319,13321830.0],["2019-08-07",45.6039,45.7488,44.5894,45.7005,15406967.0],["2019-08-08",45.942,46.0387,45.0242,45.8454,9912773.0],["2019-08-09",45.7488,45.7971,44.058,44.2029,15393002.0],["2019-08-12",43.6715,43.9131,43.2367,43.7198,13156727.0],["2019-08-13",44.5894,46.3285,44.4928,45.1691,14852407.0],["2019-08-14",44.6377,44.9275,43.285,43.6232,17895704.0],["2019-08-15",41.256,41.6908,36.9565,38.6957,80465058.0],["2019-08-16",40.628,42.5121,40.4348,42.4638,49935166.0],["2019-08-19",42.8986,42.9469,41.5942,41.8841,22398591.0],["2019-08-20",41.4493,41.5459,40.2416,40.4831,20525588.0],["2019-08-21",40.3865,40.9662,39.3237,39.4203,17105978.0],["2019-08-22",39.5169,40.1449,39.1788,39.5652,13672704.0],["2019-08-23",39.0821,39.1304,37.4879,38.5024,25801529.0],["2019-08-26",38.9372,39.1305,38.2609,38.8889,11634356.0],["2019-08-27",39.0821,39.1788,38.2126,38.3092,13255982.0],["2019-08-28",38.2609,38.599,37.4879,38.3575,11576392.0],["2019-08-29",38.8406,39.6135,38.6474,39.1788,11785596.0],["2019-08-30",39.3237,39.9034,39.1788,39.8551,9494847.0],["2019-09-03",39.1304,40.5314,39.0338,40.2416,13572847.0],["2019-09-04",40.628,42.8503,40.5797,42.5121,18790362.0],["2019-09-05",43.43,44.5894,42.5121,42.5604,17433537.0],["2019-09-06",42.6087,42.6087,41.401,42.0773,8596517.0],["2019-09-09",42.2705,43.7198,42.1739,43.285,10023906.0],["2019-09-10",43.0435,44.7826,42.9952,44.1546,12563304.0],["2019-09-11",44.2029,45.2174,43.7681,45.2174,11455328.0],["2019-09-12",45.4106,45.9904,44.5411,44.7343,13666384.0],["2019-09-13",45.0245,45.7016,44.2024,45.1696,9146903.0],["2019-09-16",44.9761,45.5565,44.3474,45.363,9178805.0],["2019-09-17",44.9761,45.4114,44.7343,45.2663,7614962.0],["2019-09-18",45.0245,45.4114,44.3958,45.363,8079777.0],["2019-09-19",45.2179,45.9434,45.1696,45.5565,6808664.0],["2019-09-20",45.7499,46.1368,45.1696,45.3147,11542705.0],["2019-09-23",44.5892,45.4114,44.4925,45.1696,6723554.0],["2019-09-24",45.0245,45.2179,43.3318,43.3802,10702559.0],["2019-09-25",43.3318,44.4925,43.2351,44.2991,8799802.0],["2019-09-26",44.3958,44.5409,43.3318,43.622,7469661.0],["2019-09-27",43.7187,44.3474,43.4769,43.7187,6121624.0],["2019-09-30",43.9122,44.0089,43.2351,43.2351,7040620.0],["2019-10-01",43.3318,43.7187,41.1556,41.6392,13799506.0],["2019-10-02",41.3974,41.6875,40.6719,41.1556,9534413.0],["2019-10-03",41.1072,42.1228,39.8982,42.1228,11762643.0],["2019-10-04",41.6392,42.0744,41.3007,41.4457,10487838.0],["2019-10-07",41.349,41.8326,41.0105,41.3974,6454560.0],["2019-10-08",41.0105,41.1072,39.9949,40.0433,9129448.0],["2019-10-09",40.1883,40.4785,39.8498,40.3818,6589067.0],["2019-10-10",40.3334,41.2039,40.1883,40.8654,6128666.0],["2019-10-11",41.5425,43.1384,41.4941,42.5581,11202546.0],["2019-10-14",42.7515,42.7999,41.7843,42.1712,6832219.0],["2019-10-15",42.2679,43.1384,41.6392,42.9933,7791583.0],["2019-10-16",42.8482,43.8638,42.7515,43.0417,11605123.0],["2019-10-17",43.1384,43.9605,42.9449,43.7187,6552993.0],["2019-10-18",43.5736,44.0089,43.2835,43.3318,7827417.0],["2019-10-21",43.4769,44.1056,42.3646,42.5097,12155530.0],["2019-10-22",42.413,43.8155,41.6392,43.8155,11459381.0],["2019-10-23",43.4286,44.2507,43.1867,44.2023,9547274.0],["2019-10-24",44.1056,44.2507,42.9449,43.2835,6848069.0],["2019-10-25",43.1384,43.9605,43.1384,43.5253,8458780.0],["2019-10-28",43.622,44.1056,43.4769,43.8638,6371196.0],["2019-10-29",43.5736,44.2023,43.1867,43.8638,9180931.0],["2019-10-30",47.2975,50.1508,46.9589,48.8934,43326155.0],["2019-10-31",48.6032,49.377,47.6844,48.2647,17381933.0],["2019-11-01",48.7483,50.2475,48.6516,50.1992,16462897.0],["2019-11-04",50.3926,52.9558,50.3926,52.859,19618249.0],["2019-11-05",52.8107,53.0525,51.8434,53.0525,14321783.0],["2019-11-06",52.859,53.6812,52.182,53.2943,15650118.0],["2019-11-07",53.6812,54.7451,53.6328,54.6,14261713.0],["2019-11-08",54.3099,55.8574,53.8746,55.7124,12535897.0],["2019-11-11",55.132,55.6156,54.3582,54.8902,9144135.0],["2019-11-12",54.7451,56.0025,54.6,55.2287,9819738.0],["2019-11-13",54.6,54.9386,54.0681,54.6,10830626.0],["2019-11-14",54.0681,54.8902,54.0681,54.6,6177722.0],["2019-11-15",54.8419,55.8574,54.7935,55.7124,7671582.0],["2019-11-18",55.1804,55.6156,54.7935,55.3255,10226930.0],["2019-11-19",55.2771,55.8574,54.455,55.6156,9396375.0],["2019-11-20",55.3255,55.5673,54.455,55.0837,9367744.0],["2019-11-21",54.7935,56.196,54.6968,55.7607,8364300.0],["2019-11-22",55.5673,56.6796,55.5673,55.8574,7720858.0],["2019-11-25",56.3894,57.2599,55.9542,56.0025,11378143.0],["2019-11-26",56.196,56.4378,54.6968,54.8902,12879647.0],["2019-11-27",55.0837,55.4705,54.455,54.6,9128706.0],["2019-11-29",54.5517,54.9386,54.2615,54.5033,4562336.0],["2019-12-02",54.6968,55.7124,53.8746,53.9714,13785963.0],["2019-12-03",53.1976,53.7295,52.2787,53.1492,12850515.0],["2019-12-04",54.0197,54.0681,52.5689,52.714,8777551.0],["2019-12-05",52.6656,53.0041,52.0369,52.182,9484775.0],["2019-12-06",52.714,53.7295,52.4721,53.6812,10151591.0],["2019-12-09",53.1008,53.8263,53.0525,53.1492,5356135.0],["2019-12-10",53.1492,53.3427,52.8107,53.2459,4971956.0],["2019-12-11",53.0525,53.6328,52.9558,53.0525,7365872.0],["2019-12-12",54.8902,55.9542,54.3582,55.3255,20039606.0],["2019-12-13",55.6156,56.0992,54.7935,54.8418,10560930.0],["2019-12-16",54.5517,54.9386,53.8263,54.0197,11137921.0],["2019-12-17",53.923,54.3099,53.5845,53.6812,8376439.0],["2019-12-18",53.2943,53.8746,52.8107,53.0041,15133639.0],["2019-12-19",53.1008,53.923,53.1008,53.391,9090163.0],["2019-12-20",53.633,53.9235,52.7617,53.391,14775102.0],["2019-12-23",53.2458,54.0687,53.2458,54.0203,8834673.0],["2019-12-24",53.7298,54.2139,53.6814,54.1655,4167022.0],["2019-12-26",54.1171,54.3591,53.8751,54.3591,6092672.0],["2019-12-27",54.0687,54.2623,53.8751,54.1171,6013441.0],["2019-12-30",53.5846,54.0203,53.391,53.633,9659851.0],["2019-12-31",53.2458,54.0203,53.0522,54.0203,11367670.0],["2020-01-02",54.3591,57.8927,54.3591,57.7475,17540015.0],["2020-01-03",56.0049,58.0863,55.8113,57.9411,17231837.0],["2020-01-06",57.3118,59.1028,57.3118,58.764,22461009.0],["2020-01-07",58.8124,59.248,57.6991,58.3283,14160793.0],["2020-01-08",58.0379,58.3284,57.4571,57.7959,11115771.0],["2020-01-09",58.4252,58.522,57.2634,57.6507,7900488.0],["2020-01-10",57.3118,57.6507,56.1017,56.4889,11767739.0],["2020-01-13",56.8278,58.8124,56.5374,58.6672,13274420.0],["2020-01-14",58.8608,59.006,58.0379,58.2315,9034667.0],["2020-01-15",58.1831,58.1831,57.2634,57.4571,9239517.0],["2020-01-16",57.7959,57.9895,57.215,57.3118,7358067.0],["2020-01-17",57.3602,57.7475,56.9246,57.1666,9345794.0],["2020-01-21",56.8278,57.1182,56.1985,56.4405,8775485.0],["2020-01-22",56.6826,56.6826,54.94,55.0368,12428998.0],["2020-01-23",56.7794,57.3602,56.1501,56.973,14679157.0],["2020-01-24",57.5055,57.5539,56.2469,56.6826,11912960.0],["2020-01-27",55.424,56.1017,55.0852,55.3756,9602991.0],["2020-01-28",55.7629,57.215,55.5208,56.7794,12625782.0],["2020-01-29",60.8454,62.9269,60.4582,62.6364,44278356.0],["2020-01-30",62.3944,62.8784,60.5066,61.6199,19154638.0],["2020-01-31",61.3779,61.6683,59.7321,60.2646,15646447.0],["2020-02-03",60.313,61.3779,59.2964,59.3449,10105766.0],["2020-02-04",60.4582,61.0874,59.9741,60.8938,8905297.0],["2020-02-05",61.7651,62.2492,60.8454,62.2492,10046658.0],["2020-02-06",62.6364,62.9269,62.104,62.6848,12763278.0],["2020-02-07",63.0237,63.3625,62.0071,62.104,13369743.0],["2020-02-10",62.1524,62.7816,61.8135,62.4912,6720424.0],["2020-02-11",62.6848,62.83,61.8619,62.2008,8202487.0],["2020-02-12",62.6848,64.1854,62.346,63.7013,13184414.0],["2020-02-13",63.3141,63.7013,62.4428,62.6364,10234936.0],["2020-02-14",62.7816,63.2657,61.7167,62.104,7416954.0],["2020-02-18",61.5231,62.6848,61.3295,61.7167,8820688.0],["2020-02-19",61.4747,62.6364,60.9422,61.039,11010597.0],["2020-02-20",61.2327,61.3779,60.0709,60.6518,7937566.0],["2020-02-21",60.2646,60.313,59.1512,59.2965,8611565.0],["2020-02-24",56.5858,58.3768,56.1501,57.4087,14240786.0],["2020-02-25",57.9411,58.0863,54.1171,54.7948,16269102.0],["2020-02-26",55.0368,55.8597,52.2777,53.0038,18682881.0],["2020-02-27",51.4064,53.0038,49.9058,50.2931,18910102.0],["2020-02-28",48.1632,54.1655,47.7276,52.6649,30359552.0],["2020-03-02",54.2623,54.8916,52.0841,54.2623,25039892.0],["2020-03-03",54.4559,55.0852,51.6484,52.6649,21919391.0],["2020-03-04",53.5362,53.8266,51.7936,53.0038,16665500.0],["2020-03-05",51.3096,51.9389,48.1632,48.7925,21686251.0],["2020-03-06",47.1936,47.2905,44.4802,45.5461,29787216.0],["2020-03-09",40.3616,41.9606,39.2957,39.7802,24558063.0],["2020-03-10",42.542,42.8812,39.5379,42.8812,19850767.0],["2020-03-11",41.7668,41.9606,39.5379,39.7802,20746329.0],["2020-03-12",35.0318,37.6967,33.0936,35.0318,31583435.0],["2020-03-13",37.7936,38.9565,34.8379,38.0359,22099041.0],["2020-03-16",33.8689,34.6441,32.2215,32.2699,23255932.0],["2020-03-17",33.4813,35.5163,30.5256,34.305,24121739.0],["2020-03-18",31.5431,32.9483,28.5875,31.9792,27873844.0],["2020-03-19",31.0101,33.4813,29.7988,31.3978,19861762.0],["2020-03-20",33.9658,34.1596,31.2524,31.5916,25306037.0],["2020-03-23",31.2524,32.1246,29.2174,29.605,21193467.0],["2020-03-24",32.2699,34.2081,31.3493,33.9658,23974833.0],["2020-03-25",36.0977,38.7627,33.7235,36.6307,27665082.0],["2020-03-26",36.9699,40.2163,36.3885,39.3441,24714600.0],["2020-03-27",37.2122,38.1328,36.5338,36.9214,18719196.0],["2020-03-30",36.5338,38.472,35.6132,38.2297,17425331.0],["2020-03-31",38.1328,39.6348,37.8905,38.4719,24307107.0],["2020-04-01",36.4369,36.5823,33.9173,34.1111,19974760.0],["2020-04-02",34.0142,35.807,32.8029,33.4328,19561750.0],["2020-04-03",34.0627,34.1596,31.8823,32.6091,19622924.0],["2020-04-06",34.2565,35.3709,33.6266,35.0318,19672140.0],["2020-04-07",37.2606,37.5513,33.9173,34.0627,19278732.0],["2020-04-08",34.7895,35.7586,34.2081,35.3709,18589124.0],["2020-04-09",36.0977,36.5338,34.3534,34.5957,25701070.0],["2020-04-13",34.5472,34.5472,32.7545,34.0142,18874790.0],["2020-04-14",34.4019,35.0802,33.1421,33.5782,21481602.0],["2020-04-15",32.6091,32.6091,30.7679,31.4947,27732155.0],["2020-04-16",31.3978,31.6885,30.0411,30.2349,33241115.0],["2020-04-17",31.3493,33.6266,30.7194,33.1421,33287181.0],["2020-04-20",32.0277,32.706,31.3008,31.5431,20001786.0],["2020-04-21",30.9617,31.8823,30.5256,31.3978,15539929.0],["2020-04-22",31.9307,32.173,31.0101,31.1555,15398901.0],["2020-04-23",31.3009,32.6575,31.1555,31.5916,16611930.0],["2020-04-24",31.9307,31.9792,30.2833,30.3318,31222349.0],["2020-04-27",30.9132,31.3493,30.671,31.1555,21475783.0],["2020-04-28",31.8338,33.5297,31.8338,32.9483,28223273.0],["2020-04-29",32.3668,33.4328,31.5916,31.8823,45188986.0],["2020-04-30",31.7854,33.0452,31.0586,32.9483,35254082.0],["2020-05-01",32.3184,32.6575,31.0586,31.4947,24151935.0],["2020-05-04",30.5256,30.5741,29.7988,30.0895,27457604.0],["2020-05-05",30.4287,31.3008,29.8472,30.0411,23474184.0],["2020-05-06",30.0411,30.2833,28.9266,28.9751,23525367.0],["2020-05-07",29.3627,30.3318,29.3627,29.605,20196745.0],["2020-05-08",30.0895,30.671,29.8473,30.4771,18787072.0],["2020-05-11",30.2349,30.2833,29.7019,29.9926,14414337.0],["2020-05-12",30.138,30.4287,29.072,29.072,19191335.0],["2020-05-13",29.072,29.1689,26.5524,28.0545,47299141.0],["2020-05-14",27.2308,28.5875,26.5524,27.6184,28130338.0],["2020-05-15",27.1823,27.4246,26.5524,26.6009,25779038.0],["2020-05-18",27.8122,31.4462,27.8122,30.3802,51073738.0],["2020-05-19",30.4772,30.8648,29.5081,30.0895,21766084.0],["2020-05-20",30.671,31.3493,30.4772,31.107,18315596.0],["2020-05-21",31.107,31.7369,30.671,31.3978,19827132.0],["2020-05-22",31.3978,31.3978,30.3802,31.0586,13961540.0],["2020-05-26",32.8998,33.6266,32.8998,32.9483,25984590.0],["2020-05-27",35.1287,36.0008,34.3534,35.3225,29644242.0],["2020-05-28",36.2915,36.2915,32.6575,32.8514,27831269.0],["2020-05-29",31.7854,32.5606,31.2039,31.8338,25942336.0],["2020-06-01",31.8823,33.0452,31.4462,32.7545,15083601.0],["2020-06-02",33.4328,34.7895,33.239,34.1596,22787385.0],["2020-06-03",34.9833,35.9524,34.7895,35.6617,24642090.0],["2020-06-04",35.4194,37.5513,34.741,37.5029,25118482.0],["2020-06-05",40.9431,41.4761,37.939,38.1812,33669153.0],["2020-06-08",39.8286,41.5245,39.2957,40.9915,31792699.0],["2020-06-09",39.6833,39.7802,38.2781,38.8596,23603936.0],["2020-06-10",38.6173,38.6658,36.4369,36.873,23465356.0],["2020-06-11",34.2081,35.6132,33.1421,33.6751,24979842.0],["2020-06-12",35.5648,36.0008,34.305,35.1287,20261430.0],["2020-06-15",33.6751,35.6132,33.1905,35.0802,20497800.0],["2020-06-16",37.4544,37.5029,35.3225,36.1946,19694772.0],["2020-06-17",36.34,36.4854,34.8864,35.0802,15090141.0],["2020-06-18",34.5472,35.4678,34.0142,35.274,15729550.0],["2020-06-19",35.9524,36.0977,34.3534,34.6441,17792356.0],["2020-06-22",34.741,34.7895,33.7235,34.1111,15707761.0],["2020-06-23",34.3534,34.5472,33.772,33.9173,16168082.0],["2020-06-24",33.4328,33.4328,31.5916,31.64,29025298.0],["2020-06-25",31.4947,32.4637,31.107,32.3668,14836396.0],["2020-06-26",32.1242,32.2698,31.2993,31.4448,17938840.0],["2020-06-29",31.8816,32.9977,31.5419,32.9977,15103383.0],["2020-06-30",32.5609,33.3373,32.3183,33.1432,13947676.0],["2020-07-01",33.6285,34.0167,32.5609,32.7065,24202957.0],["2020-07-02",33.2888,34.1623,33.0462,33.0947,14877567.0],["2020-07-06",33.8711,34.3564,33.4344,33.9682,15133900.0],["2020-07-07",33.4344,33.4344,32.755,32.8036,12526487.0],["2020-07-08",33.0947,33.3374,32.6095,33.2888,12928884.0],["2020-07-09",33.1432,33.1432,31.9301,31.9301,14997186.0],["2020-07-10",31.736,32.6095,31.6875,32.4639,12725057.0],["2020-07-13",32.8036,33.0947,32.2213,32.5124,13742084.0],["2020-07-14",32.3183,33.4344,31.8816,33.3859,13946091.0],["2020-07-15",34.4049,34.9872,34.1138,34.6475,18022606.0],["2020-07-16",34.2593,34.8416,33.9197,34.2108,10502384.0],["2020-07-17",34.2593,34.6961,33.8711,34.3079,12029771.0],["2020-07-20",34.0167,34.2593,33.2888,33.3373,9844356.0],["2020-07-21",33.677,34.6961,33.4829,34.1623,14019625.0],["2020-07-22",33.9197,34.4049,33.4829,34.2593,13143364.0],["2020-07-23",34.2593,34.5505,33.8226,34.1623,13769391.0],["2020-07-24",34.0652,34.502,33.0947,33.2888,13131567.0],["2020-07-27",33.1918,33.2403,32.4639,32.5609,14185812.0],["2020-07-28",32.5124,33.7741,32.4639,33.4344,15255125.0],["2020-07-29",33.9197,33.9682,31.6389,31.9786,29782982.0],["2020-07-30",31.5419,31.5904,30.3773,30.3773,25586567.0],["2020-07-31",30.3287,30.5228,29.1156,29.4553,28609840.0],["2020-08-03",29.795,30.0376,29.2126,29.6494,18011050.0],["2020-08-04",29.6008,30.0861,29.6008,29.795,14253587.0],["2020-08-05",29.9405,31.0566,29.795,31.0566,21286984.0],["2020-08-06",30.7169,31.1537,30.4743,30.7169,14027650.0],["2020-08-07",30.5228,31.3478,30.3287,31.0566,16665861.0],["2020-08-10",31.2022,32.5124,30.9596,32.3668,18929062.0],["2020-08-11",33.3374,33.9682,32.4639,32.658,18687596.0],["2020-08-12",33.3374,33.3859,31.9301,32.6095,14073295.0],["2020-08-13",31.9786,32.8036,31.9786,32.0271,10719714.0],["2020-08-14",31.736,32.6095,31.3963,32.3183,10111524.0],["2020-08-17",32.3668,32.4639,31.2993,31.3963,11843460.0],["2020-08-18",31.4934,31.8816,31.1052,31.2507,8564375.0],["2020-08-19",31.3963,31.8816,30.814,30.9596,10907008.0],["2020-08-20",30.7169,30.9596,30.1346,30.4258,12793394.0],["2020-08-21",30.3287,30.9596,30.2317,30.6199,12008403.0],["2020-08-24",30.814,32.2212,30.5714,32.1727,20622516.0],["2020-08-25",32.2698,32.5124,31.4448,31.9786,13934033.0],["2020-08-26",32.1242,32.1242,31.2507,31.4448,11497281.0],["2020-08-27",31.6389,32.1727,31.2993,31.4448,14724301.0],["2020-08-28",31.5904,32.1242,31.3963,32.0757,11870004.0],["2020-08-31",31.5904,32.4639,30.3773,30.7655,28464920.0],["2020-09-01",30.4258,31.0566,29.8435,30.0376,18695642.0],["2020-09-02",30.0861,31.2993,29.9405,31.2507,16816680.0],["2020-09-03",31.0081,32.2698,30.4743,30.6684,18884902.0],["2020-09-04",31.2022,31.833,30.3773,31.1537,17992270.0],["2020-09-08",30.6684,30.8625,29.7464,29.795,24206006.0],["2020-09-09",30.0861,30.0861,29.2126,29.892,21878280.0],["2020-09-10",29.9405,30.0861,29.1156,29.1156,19526919.0],["2020-09-11",29.3097,29.3582,28.7759,28.873,14429505.0],["2020-09-14",29.0671,29.892,28.9215,29.8435,14847532.0],["2020-09-15",29.9405,30.1832,29.2126,29.6009,17325133.0],["2020-09-16",29.6009,33.0462,29.3582,32.755,51360267.0],["2020-09-17",33.0462,34.8416,32.3668,34.2108,52374245.0],["2020-09-18",33.58,34.6476,33.3374,33.3859,29148649.0],["2020-09-21",32.1727,32.2698,30.2317,30.814,32651524.0],["2020-09-22",31.0566,31.9301,30.1346,30.3287,28269901.0],["2020-09-23",30.4743,31.1537,29.6008,29.6494,17785373.0],["2020-09-24",29.6008,29.9891,29.1156,29.4067,19154738.0],["2020-09-25",29.4553,29.99,29.2609,29.6984,16006529.0],["2020-09-28",30.2817,30.6705,30.0386,30.1358,16711586.0],["2020-09-29",30.1844,30.2817,29.4554,29.747,14761158.0],["2020-09-30",29.8442,30.5733,29.8442,30.2817,19417934.0],["2020-10-01",30.4761,30.5733,29.6984,30.3303,15885525.0],["2020-10-02",29.4067,31.108,29.4067,31.0594,18072625.0],["2020-10-05",31.0594,31.351,30.7191,31.1566,11693825.0],["2020-10-06",31.2538,31.9829,29.6984,29.99,34121508.0],["2020-10-07",30.233,31.108,30.1844,30.6705,16710242.0],["2020-10-08",30.9135,32.4203,30.8163,32.3231,20699139.0],["2020-10-09",34.3646,34.3646,32.5661,33.2466,34410686.0],["2020-10-12",33.6355,33.6355,32.7606,33.198,17863963.0],["2020-10-13",33.0036,33.1494,32.3717,32.6634,15105450.0],["2020-10-14",32.6634,33.4897,32.6634,33.1494,19652097.0],["2020-10-15",32.5661,33.4411,32.1287,33.3924,17907361.0],["2020-10-16",33.8299,35.7255,33.7327,35.4339,33937143.0],["2020-10-19",35.92,36.3088,35.1423,35.4339,26250714.0],["2020-10-20",35.7255,36.0658,35.3367,35.6769,19746677.0],["2020-10-21",35.3853,36.0172,35.3367,35.5797,14809210.0],["2020-10-22",35.6283,37.6698,35.5797,37.524,19214348.0],["2020-10-23",38.5447,39.0308,36.7463,37.0865,26597033.0],["2020-10-26",36.2602,36.7463,35.3853,35.8714,20917251.0],["2020-10-27",35.9686,35.9686,34.4618,34.5104,19696497.0],["2020-10-28",36.5032,38.2045,36.0172,36.0658,50860201.0],["2020-10-29",37.2323,37.6212,35.5311,35.8228,24738095.0],["2020-10-30",35.6769,36.6491,35.4339,36.0658,20539191.0],["2020-11-02",36.4546,36.8435,35.6283,36.5519,21844975.0],["2020-11-03",37.1837,38.4961,36.6491,38.1559,19636808.0],["2020-11-04",37.3782,38.9822,36.6005,38.1559,25465824.0],["2020-11-05",38.6419,39.128,38.4475,38.8363,17215987.0],["2020-11-06",38.9822,39.5654,38.6905,39.3224,16878656.0],["2020-11-09",45.4468,45.7384,41.8499,42.3846,38779589.0],["2020-11-10",42.8707,44.2316,42.5304,43.6484,33051594.0],["2020-11-11",44.2802,44.3288,42.9193,43.2109,17543666.0],["2020-11-12",42.579,43.1137,42.1416,42.579,15954303.0],["2020-11-13",43.0651,44.9607,43.0165,44.9607,26078809.0],["2020-11-16",46.7106,46.8564,45.787,46.5161,23830013.0],["2020-11-17",45.9328,47.3424,45.3496,47.0508,18127238.0],["2020-11-18",48.4604,48.8492,47.2938,47.2938,29867932.0],["2020-11-19",46.7592,47.4396,46.2245,46.9536,17490999.0],["2020-11-20",46.8564,47.7799,46.6133,47.4396,16078116.0],["2020-11-23",47.9257,49.9186,47.9257,48.9464,21708341.0],["2020-11-24",52.0572,52.7377,50.5504,50.7935,35369990.0],["2020-11-25",51.1823,51.3281,50.2588,51.0365,22044528.0],["2020-11-27",51.2795,51.3281,50.113,50.5504,10865436.0],["2020-11-30",50.5018,50.5018,48.4118,49.4811,25100464.0],["2020-12-01",50.2102,50.9393,49.1409,49.3353,17408658.0],["2020-12-02",48.995,50.9393,48.6548,50.6963,15496290.0],["2020-12-03",50.5504,52.0086,50.5018,51.5226,18348801.0],["2020-12-04",51.8628,53.1266,51.0851,52.8835,27090138.0],["2020-12-07",52.9321,53.9529,52.3003,52.7863,19542810.0],["2020-12-08",52.5919,53.6126,52.4461,53.2724,18735107.0],["2020-12-09",53.4668,55.8485,53.4668,55.3624,25307401.0],["2020-12-10",53.8557,55.7999,53.7584,55.0222,19195227.0],["2020-12-11",54.8278,55.4597,53.564,54.2445,17853791.0],["2020-12-14",54.7792,55.168,52.4461,52.6405,15913996.0],["2020-12-15",53.2238,54.1959,51.7656,54.0015,17377921.0],["2020-12-16",54.0987,54.1959,52.9807,53.1266,11800604.0],["2020-12-17",53.1752,53.4182,52.4947,52.8835,12528955.0],["2020-12-18",52.4457,54.0998,52.2511,52.5916,23023775.0],["2020-12-21",50.9375,52.8835,50.4023,52.397,17218374.0],["2020-12-22",52.1051,52.3484,51.0348,51.6186,17858164.0],["2020-12-23",51.9592,53.4187,51.6673,52.8349,12139419.0],["2020-12-24",52.7862,52.7862,51.6673,51.8132,6029070.0],["2020-12-28",52.0565,52.4457,51.4727,51.7646,10793588.0],["2020-12-29",51.8619,52.397,51.2781,51.3754,10640944.0],["2020-12-30",51.4727,52.7862,51.3267,52.1051,10156427.0],["2020-12-31",51.8132,52.6889,51.4727,52.543,9570828.0],["2021-01-04",52.9808,53.0295,50.5969,50.9375,16040798.0],["2021-01-05",50.7429,52.9322,50.6942,52.397,16793346.0],["2021-01-06",52.6889,56.5323,52.6889,55.2674,26400690.0],["2021-01-07",56.2404,56.2891,54.6836,54.8296,15105891.0],["2021-01-08",54.9269,55.6566,54.2944,55.1701,14590235.0],["2021-01-11",54.0511,56.0945,53.8079,55.7053,13493535.0],["2021-01-12",55.9972,57.9432,55.5107,57.3108,18346073.0],["2021-01-13",57.3108,57.5054,56.0458,56.2891,10776915.0],["2021-01-14",56.4837,57.0675,56.3377,56.727,11879594.0],["2021-01-15",56.435,56.435,54.7323,55.1215,14768762.0],["2021-01-19",55.8512,56.6783,55.462,55.608,12740305.0],["2021-01-20",55.9485,55.9485,54.9755,55.4134,11840751.0],["2021-01-21",55.462,55.608,53.8566,53.8566,13162304.0],["2021-01-22",53.37,54.3917,53.0295,54.0511,10617570.0],["2021-01-25",54.1971,54.2458,52.397,53.4673,18462763.0],["2021-01-26",58.527,59.5001,54.489,54.9269,42495519.0],["2021-01-27",53.9052,56.2404,51.7646,55.3647,29983117.0],["2021-01-28",55.5107,55.8026,53.8565,53.9538,18879766.0],["2021-01-29",53.516,54.6836,51.9105,51.9592,21921317.0],["2021-02-01",52.8349,53.516,51.7646,52.2511,13379614.0],["2021-02-02",52.9322,55.2188,52.7376,54.6836,16946953.0],["2021-02-03",54.6836,54.9755,53.8566,54.489,10877474.0],["2021-02-04",54.635,55.9485,54.4404,55.7053,13396066.0],["2021-02-05",55.9972,56.1918,55.0728,55.462,10396669.0],["2021-02-08",55.8026,56.6783,55.5107,56.4837,8517928.0],["2021-02-09",56.2404,56.435,55.5107,56.1431,10581235.0],["2021-02-10",56.3864,56.3864,55.3647,55.462,9140985.0],["2021-02-11",55.4134,55.8026,54.4404,55.7539,10398836.0],["2021-02-12",55.5107,57.1162,55.3647,57.0675,11725144.0],["2021-02-16",57.5054,58.2838,57.3108,58.2351,12100796.0],["2021-02-17",57.6027,58.1378,57.2135,57.7,8615357.0],["2021-02-18",57.6027,57.7,55.9972,56.581,9802022.0],["2021-02-19",57.0189,58.527,56.8243,58.4784,12248665.0],["2021-02-22",58.7216,61.7866,58.527,60.8136,19388781.0],["2021-02-23",61.3001,61.5434,59.2568,61.2515,14454364.0],["2021-02-24",62.2732,64.949,61.5434,63.83,21426186.0],["2021-02-25",63.7327,64.5598,61.5921,62.0786,18526244.0],["2021-02-26",61.6894,62.4678,60.3758,61.0082,17802448.0],["2021-03-01",62.857,64.6571,62.2245,63.7813,15657201.0],["2021-03-02",63.9759,64.4624,63.1002,63.1489,15490231.0],["2021-03-03",63.684,66.2625,63.4894,65.3868,23589309.0],["2021-03-04",67.5274,68.7437,64.1219,66.0193,33418377.0],["2021-03-05",67.1877,67.2364,63.9744,66.214,21061930.0],["2021-03-08",69.1839,69.8168,67.2364,68.9892,28835014.0],["2021-03-09",68.6483,70.2063,67.3338,68.1615,22966413.0],["2021-03-10",66.4575,66.8957,62.9033,64.51,44186284.0],["2021-03-11",61.7835,62.6112,58.1807,59.7387,61355743.0],["2021-03-12",59.5926,61.4427,59.5439,61.248,26996039.0],["2021-03-15",62.027,65.0456,61.9783,64.9969,22351422.0],["2021-03-16",64.8995,64.9969,63.6336,64.0231,14938641.0],["2021-03-17",64.2666,66.2627,63.9257,66.2627,15895858.0],["2021-03-18",66.1654,66.6522,64.2179,64.51,12792812.0],["2021-03-19",64.2665,64.9968,63.1954,64.3639,13737991.0],["2021-03-22",64.0718,64.4613,62.952,63.9257,10591427.0],["2021-03-23",63.0981,64.1692,61.1019,61.6375,13172818.0],["2021-03-24",62.1243,63.3902,60.8585,60.8585,12454218.0],["2021-03-25",60.3716,62.952,59.5439,62.5625,14725103.0],["2021-03-26",63.0494,63.9257,61.8809,63.2441,12143472.0],["2021-03-29",62.9033,63.5362,62.2217,63.0494,10786807.0],["2021-03-30",63.1954,65.0455,62.8059,64.7534,10618713.0],["2021-03-31",65.1429,65.3863,63.9257,63.9257,12557044.0],["2021-04-01",64.4126,65.0456,64.0231,64.6561,11874438.0],["2021-04-05",65.5811,66.068,65.0942,65.5324,10180082.0],["2021-04-06",65.5324,65.7271,65.0942,65.2403,8035938.0],["2021-04-07",65.2403,65.8732,64.5587,65.1916,8379669.0],["2021-04-08",64.5587,65.7271,63.731,65.4837,11018763.0],["2021-04-09",65.7271,67.3338,65.3377,66.214,12689464.0],["2021-04-12",66.2627,66.6035,65.5811,66.1653,8442187.0],["2021-04-13",65.7758,65.9219,64.5587,65.435,10277370.0],["2021-04-14",65.3863,67.1391,65.3377,66.6035,12968951.0],["2021-04-15",66.8469,66.9443,65.435,65.9706,10208753.0],["2021-04-16",66.3601,66.6035,64.9968,65.1916,10036727.0],["2021-04-19",64.8508,65.5811,64.1205,65.5324,9003729.0],["2021-04-20",65.289,65.289,62.8059,63.5849,12330465.0],["2021-04-21",62.952,65.1429,62.173,64.9969,9953202.0],["2021-04-22",64.9968,66.6035,64.656,65.289,10555051.0],["2021-04-23",65.7271,66.2627,65.0455,65.9706,9357311.0],["2021-04-26",66.3601,68.1615,65.9706,66.0679,18815482.0],["2021-04-27",65.7271,65.9219,62.8546,65.6785,30050351.0],["2021-04-28",64.8995,64.9968,64.0231,64.2665,13261158.0],["2021-04-29",64.1692,64.7047,63.6823,64.3152,11066635.0],["2021-04-30",64.0718,64.9969,63.6823,63.8771,10011667.0],["2021-05-03",64.4613,65.8732,64.1205,65.4837,12734908.0],["2021-05-04",64.9482,65.1916,63.6336,63.8771,15557003.0],["2021-05-05",64.0718,64.7047,63.731,64.3152,11168297.0],["2021-05-06",64.3639,64.8021,63.4389,64.3152,12595406.0],["2021-05-07",64.0718,64.9482,63.6336,64.7534,10810442.0],["2021-05-10",64.8021,66.1167,64.7534,64.9969,13154138.0],["2021-05-11",64.2179,64.7047,63.0007,63.731,13645738.0],["2021-05-12",63.6823,63.9257,62.173,62.4165,14215045.0],["2021-05-13",62.3191,63.4876,61.9296,63.1468,13158312.0],["2021-05-14",63.8771,64.7534,63.4389,64.5587,10167742.0],["2021-05-17",64.4126,64.9482,63.8771,64.0231,15316179.0],["2021-05-18",64.1692,64.6074,63.1468,63.1468,9816408.0],["2021-05-19",62.8059,63.7797,62.2704,63.731,11921066.0],["2021-05-20",63.731,63.8283,62.9033,63.5849,9324527.0],["2021-05-21",63.8284,64.656,63.5362,64.4126,10697965.0],["2021-05-24",64.7047,64.8021,63.8771,64.1692,7827397.0],["2021-05-25",64.2666,64.7047,63.7797,63.8771,9496071.0],["2021-05-26",63.877,65.3863,63.4875,65.2403,12092309.0],["2021-05-27",66.214,70.109,66.1653,69.8655,37035234.0],["2021-05-28",69.5734,69.8168,68.3075,68.4536,14560581.0],["2021-06-01",69.2813,69.8169,68.6484,68.8918,10087388.0],["2021-06-02",69.0379,69.0379,68.2102,68.5997,8012785.0],["2021-06-03",68.1128,69.9629,67.8694,68.5997,12672972.0],["2021-06-04",68.9405,69.1352,67.4799,67.9668,12855029.0],["2021-06-07",68.1615,68.5023,67.4799,67.7233,7493597.0],["2021-06-08",68.0154,68.1128,66.7983,67.6746,8852489.0],["2021-06-09",67.0417,67.2364,66.5548,66.847,11189043.0],["2021-06-10",67.2365,67.5286,66.1653,66.3601,9999489.0],["2021-06-11",66.4575,67.0904,66.068,66.6522,8500031.0],["2021-06-14",67.0904,67.3338,65.289,65.5811,9114079.0],["2021-06-15",65.4837,66.068,64.8021,65.9219,7629388.0],["2021-06-16",65.7272,66.4575,64.7047,65.435,14070907.0],["2021-06-17",65.289,65.7758,62.8546,63.2928,15451709.0],["2021-06-18",62.5138,63.3902,62.0756,62.2217,16465184.0],["2021-06-21",62.7573,64.2179,62.6112,64.2179,10825169.0],["2021-06-22",63.8771,64.2666,63.0007,63.4389,7678083.0],["2021-06-23",63.3902,64.2179,63.0007,63.0494,8763306.0],["2021-06-24",63.5849,64.2666,62.9033,64.0231,9594524.0],["2021-06-25",64.1206,64.5103,63.8282,64.1206,6844839.0],["2021-06-28",64.1206,64.1693,62.3178,62.805,12396856.0],["2021-06-29",63.6333,64.4616,63.1461,63.7795,13883493.0],["2021-06-30",64.0718,65.9234,63.5846,65.5823,13754002.0],["2021-07-01",66.167,66.4106,65.0951,65.6797,9368346.0],["2021-07-02",65.9721,65.9721,64.8514,65.095,6653090.0],["2021-07-06",64.7052,64.9001,62.4639,62.9512,14172730.0],["2021-07-07",62.7563,63.7308,62.0742,63.2435,12250973.0],["2021-07-08",62.0255,63.0487,61.4408,62.7076,10798825.0],["2021-07-09",63.3897,64.2667,63.0486,64.1206,8290767.0],["2021-07-12",63.6333,64.0231,62.8537,63.8769,11187237.0],["2021-07-13",63.7795,63.7795,62.7563,62.805,7907410.0],["2021-07-14",62.7563,63.2435,61.9767,62.4152,8970443.0],["2021-07-15",61.8305,62.9512,61.2459,62.1716,10310877.0],["2021-07-16",62.3665,62.7076,61.0022,61.1484,9141767.0],["2021-07-19",59.3943,59.638,57.5916,58.4686,19842400.0],["2021-07-20",58.5173,62.0742,58.4199,61.8793,15072405.0],["2021-07-21",62.3178,63.8769,62.2203,63.7308,13548149.0],["2021-07-22",63.5846,63.6333,61.8793,61.8793,8712244.0],["2021-07-23",62.3665,62.7563,61.5382,61.928,7579911.0],["2021-07-26",61.6844,63.0486,61.5382,62.9512,10800049.0],["2021-07-27",64.9489,65.631,62.3665,63.7308,23964901.0],["2021-07-28",64.0718,65.6797,63.5359,63.9744,13757312.0],["2021-07-29",64.2667,65.1925,63.7795,64.754,10889854.0],["2021-07-30",64.1206,64.4129,62.9512,63.0974,12050777.0],["2021-08-02",63.6333,65.296,61.1667,61.2702,39943542.0],["2021-08-03",61.0266,62.8537,59.7537,62.7685,23177543.0],["2021-08-04",62.0072,63.006,61.794,62.6771,22702917.0],["2021-08-05",62.7319,63.7308,62.4396,62.7441,13050690.0],["2021-08-06",62.9512,64.1084,62.9512,63.6577,17637083.0],["2021-08-09",63.073,63.5054,62.1412,63.1644,12768033.0],["2021-08-10",63.2253,64.7601,62.8537,64.6078,12930790.0],["2021-08-11",64.687,64.687,63.2314,64.5834,13330458.0],["2021-08-12",64.6748,65.3082,64.0962,64.8758,10270509.0],["2021-08-13",64.8636,64.9367,63.6942,63.9013,9020462.0],["2021-08-16",63.4811,63.5237,62.269,62.9451,11101144.0],["2021-08-17",62.4518,62.8964,61.124,61.8914,13125487.0],["2021-08-18",61.5626,63.0182,61.3677,61.7636,10427487.0],["2021-08-19",60.9048,61.4042,60.0521,60.5515,17344153.0],["2021-08-20",60.6551,61.3129,60.3566,60.9352,10203095.0],["2021-08-23",61.2702,61.8062,61.0692,61.4956,9642436.0],["2021-08-24",61.6905,63.0425,61.5504,62.8964,11007246.0],["2021-08-25",62.9512,64.0292,62.4579,63.7673,12627427.0],["2021-08-26",63.6211,63.7186,62.6345,62.9634,13107992.0],["2021-08-27",63.2801,64.6504,63.2801,64.6139,12473178.0],["2021-08-30",64.7601,64.8392,63.8282,64.0657,11469513.0],["2021-08-31",63.9135,64.7783,63.6211,64.1997,17641256.0],["2021-09-01",64.1693,64.2363,62.8903,63.1339,12789542.0],["2021-09-02",63.341,64.7661,63.3288,64.7174,13633178.0],["2021-09-03",64.5591,65.3874,63.3897,63.7978,12225833.0],["2021-09-07",63.6455,63.9135,62.3117,62.9086,17639170.0],["2021-09-08",62.7015,63.7856,61.1606,62.4761,19263203.0],["2021-09-09",62.3421,63.9013,62.1899,62.9086,15066205.0],["2021-09-10",62.9086,63.3105,61.9889,62.1229,15350467.0],["2021-09-13",62.5188,63.8648,62.1351,63.6211,20038302.0],["2021-09-14",63.6699,63.676,60.9474,61.1362,25717763.0],["2021-09-15",61.3859,62.4091,61.325,62.2203,13007192.0],["2021-09-16",62.3604,62.5492,61.4042,61.7209,9601506.0],["2021-09-17",61.6052,62.0376,60.984,61.191,17203387.0],["2021-09-20",59.9912,60.8256,59.2421,60.7891,16217539.0],["2021-09-21",60.8439,60.8987,58.5965,58.968,25342171.0],["2021-09-22",59.4857,60.314,59.4796,60.0156,18002884.0],["2021-09-23",60.6186,63.3897,60.6125,62.7076,18620844.0],["2021-09-24",62.5735,63.5121,62.5369,63.2683,10528608.0],["2021-09-27",63.7255,64.8104,63.628,64.2131,12971559.0],["2021-09-28",64.1765,65.0664,63.8352,64.4447,20146646.0],["2021-09-29",64.6093,65.2188,64.1887,64.7799,11876404.0],["2021-09-30",64.8287,65.2737,62.7502,62.799,14356273.0],["2021-10-01",63.5,64.847,63.1891,64.4996,12992425.0],["2021-10-04",64.2436,65.2676,63.756,63.9388,12288913.0],["2021-10-05",64.0363,64.6093,63.2379,63.9388,9208740.0],["2021-10-06",63.1952,63.6462,62.2078,63.5914,11257962.0],["2021-10-07",63.9022,64.9323,63.5914,64.3106,10684302.0],["2021-10-08",64.2253,64.7434,63.7925,63.8291,6859525.0],["2021-10-11",63.9022,64.463,63.372,63.439,6615872.0],["2021-10-12",63.122,63.4146,61.903,62.61,13722903.0],["2021-10-13",62.2931,62.9026,61.6714,62.3906,12065484.0],["2021-10-14",62.866,63.1769,62.3967,62.6222,9853826.0],["2021-10-15",63.1769,64.5483,62.8965,63.6401,9069257.0],["2021-10-18",63.1952,63.7377,62.8051,63.4634,6653913.0],["2021-10-19",63.7438,63.9815,63.1343,63.8352,6767714.0],["2021-10-20",63.8474,64.6215,63.311,64.6093,9803748.0],["2021-10-21",64.463,64.847,62.7868,62.8721,11588129.0],["2021-10-22",62.8112,63.7011,62.5064,63.4207,8595273.0],["2021-10-25",63.1708,64.6032,62.9818,64.1826,10427005.0],["2021-10-26",64.463,67.6386,64.1338,65.487,18781193.0],["2021-10-27",65.7552,65.999,63.2013,63.2988,14420637.0],["2021-10-28",63.0184,64.2314,62.8417,64.1582,9487384.0],["2021-10-29",63.9693,64.146,63.4634,63.9205,9018536.0],["2021-11-01",64.463,65.0786,64.1704,64.7495,7844250.0],["2021-11-02",64.8165,65.3041,64.1826,65.0298,7192101.0],["2021-11-03",64.7068,64.8165,63.89,64.591,6599661.0],["2021-11-04",64.53,64.8531,63.567,64.1278,7505094.0],["2021-11-05",65.1761,66.834,65.1274,66.2794,12202399.0],["2021-11-08",66.6816,67.2363,66.0234,66.0843,8305554.0],["2021-11-09",69.9304,70.8081,67.3399,67.8336,40325875.0],["2021-11-10",68.5712,68.6809,65.8954,66.4135,13952431.0],["2021-11-11",66.1636,66.8036,65.0847,65.2188,8848557.0],["2021-11-12",65.4626,65.7857,64.8897,65.5784,12240118.0],["2021-11-15",65.8466,66.2367,64.7312,65.0177,9831034.0],["2021-11-16",64.7007,64.7373,62.671,62.994,19257424.0],["2021-11-17",63.2074,63.3171,61.8177,62.1651,13334471.0],["2021-11-18",61.8238,62.0493,60.4523,61.3605,13692888.0],["2021-11-19",60.8302,61.4032,60.5255,60.9278,10598911.0],["2021-11-22",61.2386,62.1529,61.1228,61.5861,9962170.0],["2021-11-23",62.0371,62.2992,61.6531,62.22,9648856.0],["2021-11-24",62.0859,62.3662,61.7506,62.3114,8943739.0],["2021-11-26",58.9163,59.7941,58.2154,59.6356,13815999.0],["2021-11-29",60.5072,61.2142,59.02,59.9769,15692352.0],["2021-11-30",58.9042,59.3857,57.5815,57.8984,18313148.0],["2021-12-01",58.8493,59.0565,56.6489,56.6855,13895451.0],["2021-12-02",57.4169,58.38,56.5697,58.0447,9782400.0],["2021-12-03",57.9838,58.1179,55.9114,56.5453,12973646.0],["2021-12-06",57.2036,59.0565,56.8318,58.5202,10721861.0],["2021-12-07",58.8798,59.9343,58.6969,59.4588,8104115.0],["2021-12-08",59.4588,60.3061,59.1114,59.9038,7635106.0],["2021-12-09",59.5929,59.8489,59.1236,59.6295,6527432.0],["2021-12-10",59.788,60.0744,58.7883,59.0931,6863859.0],["2021-12-13",58.4958,58.7579,56.5758,56.7647,11843339.0],["2021-12-14",56.5331,57.3316,55.9053,56.143,11654259.0],["2021-12-15",56.2101,56.3259,54.9666,56.1247,12350388.0],["2021-12-16",56.3929,57.5023,56.1979,56.399,11440140.0],["2021-12-17",56.3503,56.7282,54.924,55.7407,14550168.0],["2021-12-20",54.905,54.966,53.7886,54.8928,9651745.0],["2021-12-21",55.3442,57.1439,55.3442,56.7717,12227117.0],["2021-12-22",56.6863,57.1683,56.2227,56.7778,7485993.0],["2021-12-23",56.9181,57.6746,56.9181,57.3452,6236589.0],["2021-12-27",57.1195,57.7539,57.0097,57.7234,5503703.0],["2021-12-28",57.6075,58.6141,57.4916,58.1383,6503676.0],["2021-12-29",57.9553,58.2481,57.6136,57.8271,5602577.0],["2021-12-30",57.7478,58.5531,57.6685,57.7722,5247049.0],["2021-12-31",57.6502,57.9369,57.2842,57.6319,6092452.0],["2022-01-03",58.0895,59.4438,57.8027,58.7117,7415209.0],["2022-01-04",60.2613,61.036,59.8403,60.6212,12237390.0],["2022-01-05",60.8408,62.0975,60.5724,60.6212,9461542.0],["2022-01-06",61.28,61.6644,60.6517,60.975,6864983.0],["2022-01-07",60.8835,62.372,60.8652,61.8596,10029103.0],["2022-01-10",62.0548,62.2256,60.3589,60.6517,9259300.0],["2022-01-11",61.1824,62.4514,60.9872,62.0975,9107137.0],["2022-01-12",61.8779,62.6039,61.8474,62.372,7316816.0],["2022-01-13",62.4025,63.2322,62.1036,62.5063,7034320.0],["2022-01-14",62.0182,63.0004,61.5607,62.9333,7030789.0],["2022-01-18",62.5673,63.281,62.3232,62.7686,13499795.0],["2022-01-19",62.6466,62.8296,61.2922,61.3838,9147425.0],["2022-01-20",61.1458,62.0975,59.7671,59.9379,9045502.0],["2022-01-21",59.6024,59.9989,58.4799,58.7483,12964978.0],["2022-01-24",57.7051,59.4438,56.302,59.1204,15847565.0],["2022-01-25",55.5882,56.3447,53.8679,55.5821,33629909.0],["2022-01-26",55.8262,56.0702,53.7154,54.4901,17073695.0],["2022-01-27",54.905,55.9848,53.7276,54.844,12527109.0],["2022-01-28",54.4779,56.2227,54.2034,56.1861,10398756.0],["2022-01-31",55.8872,57.6868,55.5333,57.638,11238219.0],["2022-02-01",57.9552,60.0416,57.8027,59.7549,13080224.0],["2022-02-02",59.5841,60.1392,58.6629,59.8098,8926564.0],["2022-02-03",59.2669,60.4931,58.9008,59.9806,9972924.0],["2022-02-04",59.6024,61.036,59.5658,60.4016,10278374.0],["2022-02-07",60.6212,61.3654,60.0904,60.9445,7039456.0],["2022-02-08",60.9933,61.3105,60.1697,60.5846,8279712.0],["2022-02-09",61.158,61.2922,60.4687,60.548,10632457.0],["2022-02-10",60.0233,61.4204,59.7854,60.2674,8848717.0],["2022-02-11",60.4077,61.1458,58.669,59.0716,11966771.0],["2022-02-14",58.9984,59.4194,58.2969,58.9313,11172731.0],["2022-02-15",59.7793,61.8474,59.7549,61.5668,10741924.0],["2022-02-16",61.0604,62.1707,60.9384,61.8657,7850670.0],["2022-02-17",61.219,61.2679,59.7122,60.066,6229366.0],["2022-02-18",60.0416,60.3772,56.0763,56.546,25110235.0],["2022-02-22",56.5155,58.0895,56.3508,57.4367,12349746.0],["2022-02-23",57.2171,57.8698,56.3142,56.5216,11839969.0],["2022-02-24",55.2649,56.79,53.5018,56.4545,18285861.0],["2022-02-25",56.9853,59.4316,56.7717,58.791,11191511.0],["2022-02-28",57.8088,58.4555,57.4245,58.2664,10142743.0],["2022-03-01",57.9308,58.6019,56.0458,56.3264,10806289.0],["2022-03-02",57.0158,57.9247,56.7839,57.4428,7131107.0],["2022-03-03",57.9186,58.1383,56.1129,56.3996,7420184.0],["2022-03-04",55.0392,55.1978,53.392,54.3803,13545059.0],["2022-03-07",54.1422,54.4719,52.0783,52.1333,11428423.0],["2022-03-08",53.1408,55.2291,52.2371,53.8247,11006283.0],["2022-03-09",55.8458,56.78,55.626,55.7175,10394261.0],["2022-03-10",53.5926,55.9313,53.3972,55.7664,13026132.0],["2022-03-11",56.664,57.1647,55.9679,56.3465,11342229.0],["2022-03-14",56.4442,57.3906,56.1389,56.4503,9700540.0],["2022-03-15",56.9388,57.128,55.7237,56.3892,8189827.0],["2022-03-16",57.0731,58.276,56.6273,57.8241,8954332.0],["2022-03-17",57.5188,58.3553,56.9754,58.3309,6982315.0],["2022-03-18",58.3676,58.563,57.7386,58.3676,11872231.0],["2022-03-21",57.6715,58.4469,57.183,57.8974,8799280.0],["2022-03-22",58.1538,58.7583,57.7631,57.9462,7730288.0],["2022-03-23",57.7508,57.7997,57.0975,57.2135,7854202.0],["2022-03-24",57.6348,57.6532,57.183,57.47,8561245.0],["2022-03-25",57.6654,57.9523,57.0364,57.4089,9227359.0],["2022-03-28",57.1525,57.1769,55.3939,56.1755,12069336.0],["2022-03-29",56.7983,57.989,56.7983,57.7936,13794811.0],["2022-03-30",57.1647,58.0928,56.9693,57.7509,9042452.0],["2022-03-31",57.244,57.3662,55.8519,55.8702,13203013.0],["2022-04-01",56.2366,56.5174,55.6321,56.4747,9054811.0],["2022-04-04",56.2854,56.3709,55.5038,56.1877,8249536.0],["2022-04-05",55.9679,56.3831,54.8993,55.0154,10787509.0],["2022-04-06",54.5696,55.0581,53.6232,54.8993,10556215.0],["2022-04-07",54.8444,55.0031,53.1774,54.6246,11391666.0],["2022-04-08",54.6429,55.1192,54.1117,54.7955,6447980.0],["2022-04-11",54.6734,55.9251,54.362,54.7528,8655143.0],["2022-04-12",54.9543,55.7725,54.5269,54.9543,7240254.0],["2022-04-13",55.052,55.8397,54.9482,55.4122,6362268.0],["2022-04-14",55.5893,56.2671,55.339,55.4611,6146543.0],["2022-04-18",55.5466,55.8702,54.8932,55.1985,6291965.0],["2022-04-19",55.4428,56.3342,55.4428,56.1144,7394824.0],["2022-04-20",56.4808,56.8533,55.7175,55.8091,6424385.0],["2022-04-21",56.7556,57.2624,55.8274,56.0045,7225326.0],["2022-04-22",55.4977,55.7481,54.3315,54.3864,7967682.0],["2022-04-25",54.0384,54.9543,52.866,54.881,11080599.0],["2022-04-26",51.8707,52.0417,47.8774,49.2085,46154289.0],["2022-04-27",48.8483,49.9168,47.5477,47.7553,20213257.0],["2022-04-28",47.8652,48.0545,46.3143,47.4622,19277327.0],["2022-04-29",47.3156,47.7064,45.3984,45.5205,16677077.0],["2022-05-02",45.2396,46.302,44.3359,46.1311,18536095.0],["2022-05-03",46.9249,47.7919,46.3936,47.4194,12595004.0],["2022-05-04",47.7431,49.3184,47.1508,49.1108,12019739.0],["2022-05-05",48.4697,48.8971,47.3584,47.9873,11491503.0],["2022-05-06",47.8285,47.8652,46.5219,47.7675,8609237.0],["2022-05-09",46.8821,46.992,44.2931,44.5557,11266308.0],["2022-05-10",45.1846,45.6121,43.4383,44.7633,10974181.0],["2022-05-11",45.0381,45.5388,44.0001,44.2321,12465152.0],["2022-05-12",43.8047,45.3129,43.4566,44.745,13844409.0],["2022-05-13",45.4228,46.3875,45.2762,45.8258,8309406.0],["2022-05-16",45.3739,46.0395,45.0198,45.5693,10451563.0],["2022-05-17",46.5341,47.1386,46.2776,46.6501,7218585.0],["2022-05-18",46.1921,46.7233,45.6853,45.9174,11337253.0],["2022-05-19",45.7952,46.7356,45.4594,46.2471,9992827.0],["2022-05-20",46.473,46.6745,44.7389,45.9479,11782667.0],["2022-05-23",46.4181,46.6501,45.8013,46.0761,8467508.0],["2022-05-24",45.6304,45.7159,44.0001,45.5021,9837776.0],["2022-05-25",44.861,45.5449,44.342,45.5083,11389740.0],["2022-05-26",45.9296,47.45,45.6121,47.0226,7528368.0],["2022-05-27",47.1935,48.1033,47.0103,48.0911,7819853.0],["2022-05-31",47.5965,48.2621,47.4805,47.8041,8332038.0],["2022-06-01",48.2865,48.5063,46.8272,47.334,9514991.0],["2022-06-02",47.6393,48.03,47.1202,47.627,9897164.0],["2022-06-03",46.8577,47.108,46.2043,46.9981,8463013.0],["2022-06-06",47.5721,47.8041,46.876,47.0164,7614722.0],["2022-06-07",46.9615,47.7186,46.5096,47.627,8227386.0],["2022-06-08",46.8272,47.798,46.7234,47.1141,5418794.0],["2022-06-09",46.9493,47.047,45.6426,45.6609,8114548.0],["2022-06-10",44.5862,44.6717,43.1941,43.4933,15384656.0],["2022-06-13",42.4186,42.7422,40.9959,41.35,15183217.0],["2022-06-14",41.4905,42.0767,41.234,41.5515,8634919.0],["2022-06-15",42.1072,42.7544,41.3989,42.1927,10576600.0],["2022-06-16",40.9287,41.057,39.5976,39.8663,14550650.0],["2022-06-17",39.8052,40.7456,39.4083,40.2998,14449368.0],["2022-06-21",41.1913,41.5577,40.1227,40.1472,12972362.0],["2022-06-22",39.1885,39.9334,39.1824,39.4083,15573094.0],["2022-06-23",39.3045,39.7381,38.5169,39.1214,10841280.0],["2022-06-24",39.4816,41.5027,39.3351,40.9593,16044991.0],["2022-06-27",41.2466,41.5095,40.4335,40.782,10911904.0],["2022-06-28",41.2344,41.8457,39.9567,40.2746,11313819.0],["2022-06-29",40.1829,40.3479,38.6851,38.9357,11088303.0],["2022-06-30",38.2388,38.9785,37.7559,38.9235,13967359.0],["2022-07-01",38.8135,39.4554,38.031,38.8441,10997455.0],["2022-07-05",37.603,37.9698,36.6371,37.9209,12889860.0],["2022-07-06",37.6336,38.1227,37.1262,37.6397,7852596.0],["2022-07-07",38.2511,38.5934,37.8659,38.5139,10110160.0],["2022-07-08",38.4406,39.3576,38.0249,38.6668,9940822.0],["2022-07-11",38.141,38.2816,37.548,37.8476,7662393.0],["2022-07-12",37.2913,39.4493,37.2913,38.5261,11678496.0],["2022-07-13",37.9332,38.3305,37.4196,37.9087,6961770.0],["2022-07-14",37.2913,37.3891,36.6799,37.3463,8179393.0],["2022-07-15",37.9515,38.5078,37.2851,38.4283,9391720.0],["2022-07-18",39.3637,39.7977,38.7157,38.9296,10607899.0],["2022-07-19",39.4309,40.837,39.4187,40.8003,10070675.0],["2022-07-20",40.5313,41.7418,40.3785,41.5033,11004036.0],["2022-07-21",41.3872,41.7784,41.0204,41.6501,9551106.0],["2022-07-22",41.8151,42.0352,41.4728,41.6867,9009387.0],["2022-07-25",41.1916,42.1391,40.9776,41.7907,9468604.0],["2022-07-26",42.5976,44.8534,42.2736,43.7164,28957643.0],["2022-07-27",44.0159,44.2605,42.8544,43.7592,11570152.0],["2022-07-28",45.5748,45.7888,44.5722,44.7128,18063717.0],["2022-07-29",44.6273,45.5565,44.2788,45.1836,12729511.0],["2022-08-01",44.8107,46.6752,44.4377,46.339,14685317.0],["2022-08-02",45.9966,46.4918,45.4342,45.4587,9290599.0],["2022-08-03",45.801,46.0333,45.2753,45.691,9678390.0],["2022-08-04",45.5381,45.6359,44.9696,45.0368,6942669.0],["2022-08-05",44.8901,45.8744,44.7495,45.4587,7447953.0],["2022-08-08",46.3879,46.9381,45.7643,45.96,9833442.0],["2022-08-09",46.0761,46.5163,45.7704,45.8071,7581496.0],["2022-08-10",46.5896,47.5616,46.4062,47.1582,16331500.0],["2022-08-11",47.6839,48.4236,47.6595,48.2341,14557872.0],["2022-08-12",48.4725,48.8882,48.0263,48.8638,8273452.0],["2022-08-15",48.4848,48.9983,48.3442,48.7904,5467107.0],["2022-08-16",48.4909,49.7013,48.3808,49.5607,9268610.0],["2022-08-17",48.9433,49.1389,48.4542,48.8577,6485057.0],["2022-08-18",48.766,48.8393,48.3014,48.4236,6421014.0],["2022-08-19",47.9896,48.0446,47.2376,47.5127,5801930.0],["2022-08-22",46.5407,46.5652,45.4587,45.7154,8143279.0],["2022-08-23",45.8438,47.256,45.801,46.5224,7642490.0],["2022-08-24",46.5529,47.2438,46.3879,46.9136,7649392.0],["2022-08-25",47.2988,48.711,47.2621,47.7695,8349212.0],["2022-08-26",47.9223,48.0629,45.9783,46.015,8628819.0],["2022-08-29",45.7521,46.9748,45.4098,46.4918,7868808.0],["2022-08-30",46.9259,47.1826,45.4403,45.9294,6886330.0],["2022-08-31",46.1006,46.3329,44.8473,44.8962,10274200.0],["2022-09-01",44.7801,44.7801,43.6675,44.6762,8002191.0],["2022-09-02",45.1102,45.4587,44.0832,44.2788,6479760.0],["2022-09-06",44.3216,44.4072,43.4902,44.1137,6472859.0],["2022-09-07",43.9548,45.0796,43.8448,44.9818,5494394.0],["2022-09-08",44.346,45.2875,44.0648,45.098,5810597.0],["2022-09-09",45.5626,45.8316,45.043,45.263,10795534.0],["2022-09-12",45.4892,46.7608,45.3975,46.0456,11661482.0],["2022-09-13",44.7862,45.153,43.1723,43.3068,11574005.0],["2022-09-14",43.2212,43.4046,41.9863,42.8116,9968109.0],["2022-09-15",42.6588,43.2762,42.0291,42.1269,7908775.0],["2022-09-16",39.9811,40.7147,39.8466,40.5863,22966955.0],["2022-09-19",40.0973,41.2588,40.0178,40.9898,8045047.0],["2022-09-20",40.623,41.0815,40.3112,40.7086,8379870.0],["2022-09-21",40.9715,41.0021,39.8344,39.8711,10164733.0],["2022-09-22",39.7366,40.1706,39.4432,39.9567,11345279.0],["2022-09-23",39.4615,39.7855,38.8502,39.4615,13124524.0],["2022-09-26",39.4982,40.4959,39.3024,39.388,16780605.0],["2022-09-27",39.6941,39.9757,38.8739,39.4615,12596770.0],["2022-09-28",39.7798,39.8226,39.2901,39.4554,10686228.0],["2022-09-29",39.033,39.2411,37.9007,38.3965,14124337.0],["2022-09-30",38.3414,38.7392,37.8762,37.8945,12709126.0],["2022-10-03",38.4148,39.4064,38.0414,38.929,8721754.0],["2022-10-04",39.7124,41.4018,39.7063,41.3406,12441557.0],["2022-10-05",40.8203,41.7507,40.4286,41.2794,9327837.0],["2022-10-06",40.8448,41.3039,40.2695,40.5327,7953396.0],["2022-10-07",40.1593,40.2633,39.235,39.5166,6856315.0],["2022-10-10",39.8165,40.1654,39.2105,39.7737,5764210.0],["2022-10-11",39.4737,39.945,38.6107,39.1738,8500412.0],["2022-10-12",38.9841,40.043,38.5984,39.6268,8598323.0],["2022-10-13",38.9841,41.8425,38.678,41.5855,12818915.0],["2022-10-14",41.8058,42.0996,41.1264,41.359,9106174.0],["2022-10-17",42.2037,42.9627,41.8854,42.0078,8251944.0],["2022-10-18",42.9627,43.5441,42.8035,43.2748,9806637.0],["2022-10-19",43.0116,43.4462,42.4424,43.1708,8408280.0],["2022-10-20",43.3116,43.8318,42.7423,42.828,9609852.0],["2022-10-21",42.8464,44.6214,42.6933,44.5724,10352529.0],["2022-10-24",44.6826,45.4906,44.5418,44.903,10913990.0],["2022-10-25",45.9068,46.0598,43.5074,44.6826,15445168.0],["2022-10-26",44.8601,46.9045,44.7989,46.1884,12975572.0],["2022-10-27",46.7025,47.5166,46.4516,46.5189,10105505.0],["2022-10-28",46.9412,47.9696,46.8739,47.9451,8648081.0],["2022-10-31",47.6084,48.2695,47.4615,47.6268,10585428.0],["2022-11-01",48.0859,49.0224,47.4064,47.8716,9174391.0],["2022-11-02",47.7982,48.7592,47.3024,47.3758,10230221.0],["2022-11-03",47.0514,48.2205,46.8678,47.9757,13947456.0],["2022-11-04",48.9611,49.6773,48.6184,49.6222,11558435.0],["2022-11-07",49.6467,51.3177,49.6222,51.0851,12864178.0],["2022-11-08",51.2932,51.8502,50.5893,51.4156,10052376.0],["2022-11-09",50.9382,51.8992,50.7423,50.8954,7961743.0],["2022-11-10",52.1685,52.4378,51.5074,52.2603,13786304.0],["2022-11-11",52.5052,53.1172,52.1195,52.8296,12490513.0],["2022-11-14",52.6276,53.3131,52.4378,52.5358,7906367.0],["2022-11-15",52.9703,53.6314,52.7745,53.3376,7913108.0],["2022-11-16",53.1479,53.2091,51.8135,51.9665,7629328.0],["2022-11-17",51.2626,52.499,50.9321,52.2664,7466411.0],["2022-11-18",52.9397,53.3437,51.9359,52.3215,6555521.0],["2022-11-21",52.0951,52.6398,51.8625,52.5725,5247691.0],["2022-11-22",52.8234,53.613,52.6398,53.4355,6797569.0],["2022-11-23",53.2703,53.8395,53.2152,53.7844,5867738.0],["2022-11-25",53.6804,54.0966,53.4661,53.9497,3040207.0],["2022-11-28",53.3743,53.5947,52.1257,52.3154,6876058.0],["2022-11-29",52.4868,52.5908,52.0032,52.4317,7205262.0],["2022-11-30",52.4195,52.854,50.9198,52.6214,11654259.0],["2022-12-01",52.7684,53.0132,51.9482,52.1869,6806718.0],["2022-12-02",51.7645,53.2213,51.6666,53.1784,7191459.0],["2022-12-05",52.5419,52.6704,51.7951,51.8196,7568656.0],["2022-12-06",53.0132,53.3131,51.7033,52.1991,9444207.0],["2022-12-07",52.0277,52.6888,51.9175,52.0277,7801715.0],["2022-12-08",52.395,52.7561,50.6138,51.1892,10334231.0],["2022-12-09",51.183,51.2932,49.7814,49.8548,8899117.0],["2022-12-12",50.0201,50.9627,49.5977,50.9321,7480054.0],["2022-12-13",51.7645,51.9665,50.1486,50.7301,12391318.0],["2022-12-14",50.4728,51.0609,49.8356,49.9152,12271899.0],["2022-12-15",49.0575,49.7559,48.0956,48.2855,15598294.0],["2022-12-16",47.6605,48.0036,46.9866,47.5748,15978540.0],["2022-12-19",47.3297,48.0036,47.2991,47.826,7061125.0],["2022-12-20",47.8137,49.5047,47.6973,49.2168,11196647.0],["2022-12-21",49.6518,51.2141,49.6089,50.8404,12127441.0],["2022-12-22",50.3502,50.6749,49.1861,50.099,9730074.0],["2022-12-23",50.0623,50.4789,49.6028,50.1113,5286213.0],["2022-12-27",50.2399,50.9078,50.1787,50.7546,6804792.0],["2022-12-28",50.8465,50.9568,49.8111,50.2216,6210907.0],["2022-12-29",50.3931,51.4102,50.2399,51.3121,7088733.0],["2022-12-30",50.7975,51.4837,50.7178,51.3366,6625342.0],["2023-01-03",51.4959,52.1331,51.1835,52.0657,10280781.0],["2023-01-04",53.6913,55.0962,52.3885,55.0962,21031104.0],["2023-01-05",54.8607,56.1557,54.1544,55.9517,16001061.0],["2023-01-06",56.5168,56.7679,55.5278,56.4618,13018044.0],["2023-01-09",56.5089,58.008,56.4775,57.0347,9488844.0],["2023-01-10",56.6659,59.1538,56.6659,59.0754,11597142.0],["2023-01-11",59.507,60.9825,59.2637,60.9747,12729603.0],["2023-01-12",61.1238,62.1676,60.6607,61.8929,14407871.0],["2023-01-13",61.8302,63.2586,61.6104,62.9446,13843395.0],["2023-01-17",62.7249,63.3057,62.5993,63.1722,10640727.0],["2023-01-18",63.5254,63.7138,62.1127,62.2147,9816378.0],["2023-01-19",61.1709,61.8066,60.1741,60.3233,13045860.0],["2023-01-20",60.8962,61.0218,59.3893,60.9668,10351409.0],["2023-01-23",60.9119,62.8034,60.857,62.6072,13729748.0],["2023-01-24",61.218,63.4548,60.802,63.3371,16767395.0],["2023-01-25",62.615,63.8472,62.3403,63.4077,10652380.0],["2023-01-26",63.9492,64.0277,62.8818,63.6824,8158534.0],["2023-01-27",63.5725,65.9192,63.494,65.3227,9760244.0],["2023-01-30",64.6792,64.946,63.3135,63.4391,7175806.0],["2023-01-31",63.1409,63.5019,62.3717,63.1644,8625026.0],["2023-02-01",62.9996,64.7262,62.7955,64.6085,9112192.0],["2023-02-02",64.5065,65.9506,64.2789,65.88,10391129.0],["2023-02-03",65.5425,65.6837,64.2161,64.326,7240085.0],["2023-02-06",63.9414,64.7027,63.7609,64.6321,5425114.0],["2023-02-07",64.3417,64.6477,63.2115,64.4437,5891982.0],["2023-02-08",64.1141,64.8283,63.808,64.326,4269472.0],["2023-02-09",64.6242,64.8518,63.133,63.4077,4838334.0],["2023-02-10",63.4234,63.8472,63.1016,63.8001,4373095.0],["2023-02-13",63.7295,65.0794,63.6353,64.8911,5114245.0],["2023-02-14",64.4594,65.7779,64.326,65.566,6726731.0],["2023-02-15",64.8361,66.5471,64.7027,66.5314,7305617.0],["2023-02-16",65.621,66.3509,65.1265,65.9663,5645893.0],["2023-02-17",65.6053,65.7858,64.5379,65.1736,5543523.0],["2023-02-21",64.4672,65.4404,64.2082,64.5614,5101965.0],["2023-02-22",64.4829,66.1861,64.4358,65.2913,10829053.0],["2023-02-23",65.5268,66.2488,64.2789,65.0951,10120732.0],["2023-02-24",64.169,65.7544,64.0827,65.5739,8704340.0],["2023-02-27",65.9271,66.602,65.5268,65.8015,8007297.0],["2023-02-28",65.6288,67.2221,65.5032,66.4843,11441143.0],["2023-03-01",66.4451,66.9944,65.7308,66.0369,7512988.0],["2023-03-02",65.6131,67.2848,65.4405,67.277,8546337.0],["2023-03-03",67.4183,68.313,66.8296,67.795,9618780.0],["2023-03-06",68.0621,68.9891,67.9285,68.392,8084105.0],["2023-03-07",68.3135,68.8005,67.6379,67.8657,8643445.0],["2023-03-08",68.1642,68.667,67.6143,68.3292,7598067.0],["2023-03-09",70.6702,74.5823,70.5209,71.9271,35826152.0],["2023-03-10",72.1942,74.001,71.3222,71.4872,23152683.0],["2023-03-13",70.4659,71.2751,68.8634,69.8925,14201502.0],["2023-03-14",71.6207,73.1212,70.8587,71.6207,14218418.0],["2023-03-15",69.9082,70.5131,67.9128,70.5131,15107797.0],["2023-03-16",70.2303,72.3513,69.5782,72.2492,10183883.0],["2023-03-17",72.1078,72.1392,70.191,70.9294,12765689.0],["2023-03-20",71.1965,71.6679,70.2381,70.6388,8705343.0],["2023-03-21",71.4715,73.0898,71.4558,72.4142,8553980.0],["2023-03-22",72.6577,72.7441,70.3481,70.3795,8784783.0],["2023-03-23",71.1965,73.0191,71.118,71.9507,10834691.0],["2023-03-24",71.1494,72.5477,70.953,71.7779,8342975.0],["2023-03-27",72.4927,73.5611,72.3592,73.3019,7524516.0],["2023-03-28",73.3254,73.6396,72.7127,73.1683,5023152.0],["2023-03-29",73.8203,74.1738,73.5847,73.891,6162254.0],["2023-03-30",73.8046,74.0874,73.4983,73.8832,6623107.0],["2023-03-31",74.2603,75.1558,74.0874,75.1008,9247391.0],["2023-04-03",75.2187,76.1535,74.9123,76.1378,6199468.0],["2023-04-04",76.1692,76.8841,74.3702,74.6688,8554983.0],["2023-04-05",74.6138,74.8809,73.5768,74.0403,10642230.0],["2023-04-06",73.9382,74.1503,73.4825,73.5297,8025340.0],["2023-04-10",73.7104,74.6216,73.5375,74.1267,7499832.0],["2023-04-11",74.2445,74.5981,73.7496,73.7732,6663078.0],["2023-04-12",74.0482,74.3702,73.6946,73.9225,8768118.0],["2023-04-13",74.1424,74.386,73.4276,74.0796,11044694.0],["2023-04-14",73.7339,75.1322,73.6946,74.9751,7211767.0],["2023-04-17",75.1165,76.0828,75.0065,76.0199,7676003.0],["2023-04-18",76.2006,77.3947,76.0906,77.3554,8909832.0],["2023-04-19",77.4418,78.0153,77.3161,77.7953,7038101.0],["2023-04-20",78.0074,78.9265,77.8189,78.3688,8661237.0],["2023-04-21",78.5416,78.6202,77.8739,78.1724,5112741.0],["2023-04-24",78.2274,79.1622,78.2274,78.6752,7833505.0],["2023-04-25",80.0892,80.1364,76.6327,77.3318,11649768.0],["2023-04-26",77.1669,77.3397,75.4858,75.58,8032357.0],["2023-04-27",76.2163,77.1355,75.8864,77.0333,9348633.0],["2023-04-28",76.3028,78.3374,76.1064,77.7482,6279159.0],["2023-05-01",78.1567,80.1285,78.0624,79.4843,7408237.0],["2023-05-02",79.0365,80.1521,78.7066,79.7436,7485046.0],["2023-05-03",80.0342,80.8748,79.5864,79.9478,5917543.0],["2023-05-04",79.7278,79.9321,76.5227,78.0232,9055431.0],["2023-05-05",79.013,79.94,78.361,78.7459,6302841.0],["2023-05-08",78.7302,79.4293,78.7302,79.2801,4282128.0],["2023-05-09",79.1622,80.0499,79.1622,79.3429,6520737.0],["2023-05-10",79.72,79.8693,77.3476,78.196,5053224.0],["2023-05-11",78.086,78.5416,77.6304,78.1724,5117628.0],["2023-05-12",78.2274,78.5574,76.7584,77.6147,4332874.0],["2023-05-15",77.8818,80.372,77.7875,80.1285,7973716.0],["2023-05-16",79.5236,80.3092,79.2565,79.4451,5523851.0],["2023-05-17",80.0264,81.3697,79.775,81.2833,6871703.0],["2023-05-18",80.8276,81.9196,79.9164,81.7075,5772320.0],["2023-05-19",82.1081,83.098,81.574,81.9039,7230687.0],["2023-05-22",81.7782,83.2237,81.7782,82.1317,4996087.0],["2023-05-23",81.5897,81.8096,79.5629,79.8928,5738239.0],["2023-05-24",79.5629,79.7121,78.4866,79.3272,6275400.0],["2023-05-25",79.6572,80.1992,78.9816,79.7514,6737506.0],["2023-05-26",79.8064,81.6604,79.7829,80.7098,6796523.0],["2023-05-30",80.9298,80.969,79.0758,80.4427,7098370.0],["2023-05-31",79.5943,80.0028,78.3295,79.7593,13358734.0],["2023-06-01",79.5079,82.6188,79.3979,82.226,7797043.0],["2023-06-02",82.878,83.8285,82.1238,83.1137,7477278.0],["2023-06-05",83.1137,83.1137,81.7782,81.7782,5108732.0],["2023-06-06",81.9589,83.3572,81.7782,82.8466,7794036.0],["2023-06-07",83.7736,84.3156,82.988,83.3336,9121088.0],["2023-06-08",83.1451,84.2292,82.9801,83.3258,4477596.0],["2023-06-09",83.4986,83.7029,82.5481,83.5065,4365076.0],["2023-06-12",83.5143,83.9699,82.9958,83.4515,4677449.0],["2023-06-13",83.2944,84.1742,83.1215,83.8521,5411582.0],["2023-06-14",83.8364,83.8992,81.6682,82.2495,6429268.0],["2023-06-15",82.0453,82.988,81.6918,82.8073,8733159.0],["2023-06-16",83.2315,85.5489,83.2236,83.4986,13731752.0],["2023-06-20",83.3336,83.4358,81.2361,81.7153,8068443.0],["2023-06-21",81.4168,83.0272,81.3697,82.5245,5983576.0],["2023-06-22",82.2181,83.1058,82.2024,82.3438,5292046.0],["2023-06-23",80.9848,81.9903,80.6313,81.5268,7532911.0],["2023-06-26",81.3304,82.5716,81.1969,82.0532,5326378.0],["2023-06-27",82.1946,82.6502,81.9824,82.4224,5973427.0],["2023-06-28",82.713,84.347,82.4616,84.0956,6009012.0],["2023-06-29",83.4436,84.7084,83.3022,84.6377,4070746.0],["2023-06-30",85.6197,86.6173,85.3133,86.2953,9250648.0],["2023-07-03",85.6747,85.8868,84.2999,85.0619,3723916.0],["2023-07-05",85.0147,85.6196,84.6534,85.3525,4588235.0],["2023-07-06",84.8498,85.4311,83.9464,84.347,4594375.0],["2023-07-07",84.1663,85.5254,84.0092,85.054,4843847.0],["2023-07-10",85.227,87.0509,85.1955,86.8936,5805400.0],["2023-07-11",87.0509,87.6798,86.6578,87.4361,4746113.0],["2023-07-12",87.4911,88.0257,87.1767,87.4204,5403938.0],["2023-07-13",87.4597,87.9078,87.1216,87.4833,3477075.0],["2023-07-14",87.2631,87.4361,86.5006,86.6971,3405529.0],["2023-07-17",86.8072,88.1672,86.5949,87.3732,4557412.0],["2023-07-18",87.1845,87.9156,86.8858,87.3103,4476718.0],["2023-07-19",86.7364,87.1138,85.5572,86.3905,5604920.0],["2023-07-20",86.5084,87.9235,86.4455,87.4518,5158852.0],["2023-07-21",87.609,87.955,86.3355,86.7364,10277106.0],["2023-07-24",86.7914,87.2474,86.5241,86.6735,6687261.0],["2023-07-25",90.0147,92.7348,89.3307,92.1058,21329067.0],["2023-07-26",92.0901,92.2867,89.1892,90.1876,9449750.0],["2023-07-27",90.848,92.1844,90.3527,90.7379,7752311.0],["2023-07-28",90.8244,91.076,89.6373,89.9282,5600785.0],["2023-07-31",89.9675,90.2112,89.4015,89.8103,5169252.0],["2023-08-01",89.3779,89.7788,88.2615,89.0084,6595040.0],["2023-08-02",88.8119,89.2285,87.9943,88.0257,5377375.0],["2023-08-03",87.9156,88.9691,87.6955,88.3323,4347409.0],["2023-08-04",88.6939,89.5194,87.8921,88.8826,6118274.0],["2023-08-07",89.26,90.392,89.26,90.1955,4140914.0],["2023-08-08",89.9282,90.2741,88.9298,89.2678,4735463.0],["2023-08-09",89.543,89.5666,88.0336,88.1829,3900213.0],["2023-08-10",88.403,90.4392,88.403,89.2835,5853515.0],["2023-08-11",89.26,90.7144,89.1892,90.0933,4463437.0],["2023-08-14",90.0147,91.076,89.7788,90.8401,4916020.0],["2023-08-15",90.1326,90.1405,89.2049,89.5037,4276614.0],["2023-08-16",89.4093,90.675,89.2049,89.2835,4614924.0],["2023-08-17",89.6059,89.9282,87.216,87.2317,5734981.0],["2023-08-18",86.7128,87.9943,86.4927,87.8842,5651281.0],["2023-08-21",88.0807,88.4266,87.2789,88.065,3686075.0],["2023-08-22",88.1672,88.8748,87.1373,87.782,3308421.0],["2023-08-23",87.6562,89.4329,87.6562,89.2049,3568043.0],["2023-08-24",88.9927,89.5902,87.2789,87.2946,4211960.0],["2023-08-25",87.6169,88.3402,86.6499,88.0257,3903596.0],["2023-08-28",88.4817,89.8417,88.1672,89.5901,3524313.0],["2023-08-29",89.3622,90.9345,88.7726,90.6672,5833091.0],["2023-08-30",90.2898,90.8637,89.5823,89.8653,6086573.0],["2023-08-31",90.0776,90.3606,89.4722,89.9832,5218620.0],["2023-09-01",90.4235,90.7694,89.2521,89.8103,4435119.0],["2023-09-05",89.3779,89.771,88.293,88.7411,4406550.0],["2023-09-06",88.7175,89.6766,87.9943,88.5839,5018014.0],["2023-09-07",88.2222,88.9534,87.5855,87.8842,4139035.0],["2023-09-08",87.6562,88.0729,87.4361,87.8292,3170967.0],["2023-09-11",88.2458,89.8575,88.1436,89.826,5272499.0],["2023-09-12",89.8181,91.8386,89.6216,90.4078,5275255.0],["2023-09-13",90.1641,90.6908,88.5524,89.3071,3508651.0],["2023-09-14",89.9125,92.1451,89.8732,90.9187,6637768.0],["2023-09-15",90.7379,91.1232,89.7788,90.793,8437076.0],["2023-09-18",91.021,92.3181,90.3449,91.642,4700880.0],["2023-09-19",91.2096,91.7285,90.5807,91.359,3882045.0],["2023-09-20",91.6106,92.5068,90.2662,90.2898,5134919.0],["2023-09-21",89.5823,89.8889,88.0965,88.8276,5760292.0],["2023-09-22",88.7568,88.9927,87.3181,87.4597,6249463.0],["2023-09-25",87.1056,88.0812,87.0348,87.8924,4741101.0],["2023-09-26",87.3259,88.0655,86.3425,86.4841,6022043.0],["2023-09-27",87.0348,87.8058,86.6572,87.2394,5912656.0],["2023-09-28",87.3731,88.8915,87.1922,88.3801,5518337.0],["2023-09-29",88.6083,88.7027,86.4684,86.9719,4924165.0],["2023-10-02",86.8932,87.4833,85.0444,85.5873,5389278.0],["2023-10-03",85.2097,86.5314,84.2105,84.777,8624900.0],["2023-10-04",84.9422,85.9177,84.4623,85.6345,4876551.0],["2023-10-05",85.2569,85.8705,84.3207,85.5322,4819539.0],["2023-10-06",85.2411,88.034,84.9264,87.6957,5284026.0],["2023-10-09",87.3338,87.4361,86.1773,86.7438,5418473.0],["2023-10-10",87.4912,88.8915,87.2079,87.7036,5707039.0],["2023-10-11",88.1126,89.2141,87.9632,89.1039,3580573.0],["2023-10-12",89.2927,89.4816,87.1371,87.5856,3861746.0],["2023-10-13",87.562,87.6957,85.485,86.0515,4578337.0],["2023-10-16",86.4527,87.263,84.9579,85.8626,5616698.0],["2023-10-17",85.5558,87.082,85.013,86.5549,4916647.0],["2023-10-18",85.7682,86.2088,84.5016,84.6275,6080433.0],["2023-10-19",84.7062,85.8312,83.9194,84.1397,5035055.0],["2023-10-20",83.943,84.3679,83.0226,83.4553,9714760.0],["2023-10-23",83.7699,85.2018,83.5497,83.9352,7300229.0],["2023-10-24",87.3653,90.3863,85.2175,89.3872,15904078.0],["2023-10-25",89.9457,89.9457,87.3967,87.4833,8224191.0],["2023-10-26",87.9317,88.3644,84.1555,85.5952,9738191.0],["2023-10-27",85.9413,86.4133,83.1799,83.6677,6677237.0],["2023-10-30",84.5882,86.9168,84.5095,86.3897,5611435.0],["2023-10-31",86.1537,86.3425,85.0366,85.4614,6349452.0],["2023-11-01",85.2018,85.2254,83.2586,84.3757,12703791.0],["2023-11-02",85.6581,85.9334,84.4623,84.7927,9398127.0],["2023-11-03",85.3985,86.1065,85.0366,85.6896,6941620.0],["2023-11-06",85.9806,88.0182,85.3906,87.9396,6131806.0],["2023-11-07",87.6092,88.8443,87.2158,87.9553,5237415.0],["2023-11-08",88.27,89.7254,88.1048,89.5681,6065021.0],["2023-11-09",89.9614,90.2919,88.8443,88.9702,5786605.0],["2023-11-10",89.4737,90.9134,89.0489,90.6852,4382618.0],["2023-11-13",90.5829,91.7001,90.2447,90.8819,5753776.0],["2023-11-14",91.6529,92.4868,90.9212,92.2429,6007634.0],["2023-11-15",92.0148,92.4396,91.0393,91.4956,5245309.0],["2023-11-16",91.7237,93.5882,91.5034,93.5725,5825072.0],["2023-11-17",93.8793,94.4694,93.5725,94.3513,5186418.0],["2023-11-20",94.3514,94.9886,94.1232,94.4615,5190678.0],["2023-11-21",94.2491,94.6031,93.6512,94.3199,3506019.0],["2023-11-22",94.3277,94.7919,93.9029,94.0917,3773785.0],["2023-11-24",94.3907,94.6818,94.1547,94.3828,1981995.0],["2023-11-27",94.1704,94.6582,93.8714,94.3828,3984415.0],["2023-11-28",94.3828,94.493,93.2735,93.5017,4378107.0],["2023-11-29",94.0288,94.1704,93.187,93.5096,3792831.0],["2023-11-30",93.659,95.854,93.541,95.8225,10174611.0],["2023-12-01",95.7438,96.9633,95.5629,96.3732,5668572.0],["2023-12-04",95.8304,96.3024,95.319,95.6101,4747116.0],["2023-12-05",95.201,95.3347,94.3985,94.5874,3688206.0],["2023-12-06",95.2561,96.4361,94.1704,94.2569,3964241.0],["2023-12-07",94.013,94.4221,92.9667,93.9973,5064626.0],["2023-12-08",93.6984,95.0515,93.604,94.8706,4925418.0],["2023-12-11",94.8706,95.1223,94.1232,94.6267,4643869.0],["2023-12-12",95.1853,96.3575,94.8863,96.2316,4664543.0],["2023-12-13",96.0821,96.2631,94.8155,95.3348,5506309.0],["2023-12-14",95.2954,96.2945,94.3277,95.4685,10454155.0],["2023-12-15",96.3024,97.2937,95.8461,96.9475,13586279.0],["2023-12-18",97.2937,97.4274,96.8453,97.2701,5206215.0],["2023-12-19",97.3173,99.111,97.3173,99.0795,5957138.0],["2023-12-20",98.6783,99.2998,96.9396,97.0577,6231921.0],["2023-12-21",97.7342,99.9528,97.7028,99.8899,5185165.0],["2023-12-22",100.2203,100.7238,99.2683,99.6696,4030650.0],["2023-12-26",99.7561,100.472,99.6302,100.2832,2480063.0],["2023-12-27",99.8975,101.0862,99.8581,100.9209,3314310.0],["2023-12-28",100.7634,101.7081,100.6138,101.0153,3965494.0],["2023-12-29",100.9523,101.1413,99.9447,100.4721,4441133.0],["2024-01-02",99.9841,100.8815,98.5907,99.1496,5189425.0],["2024-01-03",98.4962,98.5749,97.339,97.6618,4531850.0],["2024-01-04",97.8507,99.0079,97.7484,98.1341,4364199.0],["2024-01-05",98.323,99.4566,98.1892,99.4173,4190157.0],["2024-01-08",99.3622,101.1019,97.7799,100.9838,6920068.0],["2024-01-09",100.1887,101.3774,99.9368,101.3774,4815028.0],["2024-01-10",101.3145,102.4717,101.1649,102.1017,4571320.0],["2024-01-11",102.4323,102.4953,100.6138,102.204,5014005.0],["2024-01-12",102.8102,102.9676,101.6923,102.1725,5640380.0],["2024-01-16",101.7081,102.2198,100.1651,100.7398,6314619.0],["2024-01-17",100.3068,101.2987,99.3386,99.8817,5031171.0],["2024-01-18",100.1336,101.2909,99.7952,101.1964,6508082.0],["2024-01-19",101.3145,102.3772,100.3226,102.1883,6154611.0],["2024-01-22",102.5583,104.1248,102.5425,103.3061,10052443.0],["2024-01-23",100.4721,103.8178,99.5826,102.2985,13333800.0],["2024-01-24",102.5504,102.6449,99.5432,102.2827,10785198.0],["2024-01-25",102.8417,104.3059,102.0938,102.2827,6086573.0],["2024-01-26",102.7551,104.1012,102.6449,103.2746,4696495.0],["2024-01-29",103.4399,104.0225,102.0938,103.2038,6126544.0],["2024-01-30",103.5029,105.7071,103.2982,105.4316,7871346.0],["2024-01-31",105.3056,105.8567,104.0067,104.2429,6253472.0],["2024-02-01",104.7231,106.636,104.2823,106.5967,6190572.0],["2024-02-02",106.6124,108.1711,106.3054,107.4862,6103864.0],["2024-02-05",107.0454,109.1394,106.8643,108.4073,7158013.0],["2024-02-06",108.3836,108.9426,107.5177,108.3049,6026178.0],["2024-02-07",109.1236,109.2889,108.5804,109.0292,5807655.0],["2024-02-08",109.1472,109.8006,108.8324,109.4621,4327110.0],["2024-02-09",109.4307,109.7613,108.8009,109.6432,4324604.0],["2024-02-12",109.8479,110.8555,109.344,110.3438,4516313.0],["2024-02-13",110.0762,111.6191,109.1787,111.6034,9054930.0],["2024-02-14",112.5716,115.6418,112.0599,115.3269,13116028.0],["2024-02-15",115.7205,117.2083,115.5552,116.799,8627532.0],["2024-02-16",117.2555,118.3655,116.9092,117.4209,8616756.0],["2024-02-20",117.3106,118.3498,116.366,116.9958,7166032.0],["2024-02-21",116.8777,117.6019,116.24,117.35,5302571.0],["2024-02-22",117.964,119.8534,117.964,119.3968,5753024.0],["2024-02-23",119.6566,121.0735,119.5857,120.7036,7066168.0],["2024-02-26",120.9633,122.1599,120.8846,121.8371,7705449.0],["2024-02-27",122.0103,122.0261,120.5225,121.2231,7300354.0],["2024-02-28",121.3569,123.5218,121.0893,122.4984,7633025.0],["2024-02-29",122.7975,123.7343,122.0969,123.506,8177329.0],["2024-03-01",123.5926,125.419,123.4903,124.8915,8698201.0],["2024-03-04",125.4583,127.3476,124.8364,126.7494,8402242.0],["2024-03-05",127.1508,127.6468,123.262,124.2696,8003663.0],["2024-03-06",125.2458,126.7257,124.7498,125.5607,8198755.0],["2024-03-07",127.5602,131.2522,127.1902,131.0712,14393838.0],["2024-03-08",133.4407,138.4001,131.7403,132.2205,21242234.0],["2024-03-11",131.5356,132.5826,128.3001,131.1184,9338609.0],["2024-03-12",131.819,132.0945,129.048,131.8269,6928589.0],["2024-03-13",130.2918,134.653,130.2918,133.9524,8462887.0],["2024-03-14",134.0232,134.4168,130.3863,131.268,9460777.0],["2024-03-15",130.402,134.22,129.8037,132.9526,13263757.0],["2024-03-18",133.0077,134.4168,132.7086,133.7556,6228788.0],["2024-03-19",133.6769,136.9202,133.0392,136.5502,9360787.0],["2024-03-20",135.881,137.5893,135.4087,136.9202,7229434.0],["2024-03-21",137.4633,139.3762,136.2589,139.0535,7890893.0],["2024-03-22",138.7859,139.7305,137.8255,137.8806,6842132.0],["2024-03-25",137.4948,138.164,136.0227,136.5738,6288181.0],["2024-03-26",136.5738,137.8018,135.7157,136.621,5056983.0],["2024-03-27",137.7782,141.9819,137.5106,141.793,12606433.0],["2024-03-28",141.6592,141.6749,137.235,138.1797,12122274.0],["2024-04-01",138.2348,138.5733,136.2353,138.0459,7399592.0],["2024-04-02",138.6159,142.5417,132.165,134.6112,20490400.0],["2024-04-03",136.2683,145.9249,136.1302,143.6365,16208500.0],["2024-04-04",144.6525,149.9198,144.2185,145.3824,11880200.0],["2024-04-05",146.5069,154.3388,146.5069,154.1711,14777900.0],["2024-04-08",155.3251,155.7986,151.6065,154.3881,9588800.0],["2024-04-09",154.0034,155.7197,148.8742,152.3858,8807300.0],["2024-04-10",149.8212,155.6408,149.5844,154.4769,8075400.0],["2024-04-11",154.9306,156.282,152.6422,155.5323,6063200.0],["2024-04-12",154.0501,155.1173,151.2141,152.7952,6851300.0],["2024-04-15",155.3347,156.807,150.8782,151.8762,6423700.0],["2024-04-16",150.888,155.1568,150.1963,154.8999,6187200.0],["2024-04-17",156.1252,156.7971,151.807,153.8228,6519900.0],["2024-04-18",154.8208,156.1252,151.0659,151.1252,6186600.0],["2024-04-19",151.6292,151.7082,145.0383,146.3031,9566100.0],["2024-04-22",147.064,150.1074,147.064,148.4079,7322800.0],["2024-04-23",155.9572,161.7081,151.0067,160.6904,19250900.0],["2024-04-24",159.9493,160.4137,153.7142,157.3011,10416000.0],["2024-04-25",156.2141,159.5639,155.2556,159.3465,5908200.0],["2024-04-26",159.0994,161.4314,158.4078,160.4236,5898000.0],["2024-04-29",161.0659,164.0994,161.0659,162.5382,5371700.0],["2024-04-30",161.6192,164.2872,159.6627,159.8999,6723600.0],["2024-05-01",160.641,161.3623,156.9355,157.805,4775800.0],["2024-05-02",159.475,160.888,157.5283,160.7101,5030400.0],["2024-05-03",163.3385,163.3385,160.0876,162.1627,3968600.0],["2024-05-06",163.1607,165.9867,163.0718,165.9769,4831600.0],["2024-05-07",165.8188,168.7733,165.2358,166.7773,4781800.0],["2024-05-08",166.1054,168.1706,166.1054,166.8563,4878200.0],["2024-05-09",166.7575,167.3306,165.1468,165.5124,4968800.0],["2024-05-10",165.9176,166.7377,161.1745,161.4413,5711300.0],["2024-05-13",161.1449,161.1745,156.975,157.6074,7768600.0],["2024-05-14",156.7576,158.9117,156.1548,158.1014,6103500.0],["2024-05-15",158.1014,161.7971,157.3406,161.5303,7133300.0],["2024-05-16",161.0658,161.9749,159.1785,159.2081,4283200.0],["2024-05-17",159.8998,159.9591,157.2121,157.9927,5946300.0],["2024-05-20",158.0224,159.5046,156.9355,157.39,5586800.0],["2024-05-21",156.0659,159.307,155.4928,159.0896,5071300.0],["2024-05-22",158.5856,159.8208,157.8346,158.9018,4432200.0],["2024-05-23",160.0678,164.297,159.8307,163.299,7411500.0],["2024-05-24",163.8623,167.1429,161.9058,165.3445,5500300.0],["2024-05-28",165.0184,166.6488,163.3484,166.5599,5749700.0],["2024-05-29",164.6231,165.4433,161.4512,161.6587,4820800.0],["2024-05-30",161.5401,163.0619,161.2536,162.2516,4384400.0],["2024-05-31",162.3405,163.3879,158.1706,163.1804,11704800.0],["2024-06-03",164.1488,164.8109,157.143,159.5441,5220500.0],["2024-06-04",159.0896,160.0579,156.471,159.4651,5598600.0],["2024-06-05",159.9097,161.0065,158.6153,160.6212,4279900.0],["2024-06-06",160.3741,161.2338,157.8643,158.7141,3867300.0],["2024-06-07",158.7931,161.8564,158.2003,159.9987,3341800.0],["2024-06-10",160.0777,161.9552,159.6429,160.9077,4385200.0],["2024-06-11",160.1074,160.3346,157.7161,158.4572,5106400.0],["2024-06-12",159.3465,161.0066,157.2912,159.139,5790700.0],["2024-06-13",158.6844,158.724,152.3505,153.8426,8080900.0],["2024-06-14",152.39,154.7418,151.4019,154.0303,6247400.0],["2024-06-17",154.2873,165.5125,153.6054,161.2931,9564800.0],["2024-06-18",161.4611,163.2299,160.4335,163.0125,5105300.0],["2024-06-20",163.0125,164.3267,161.1153,163.0421,4957200.0],["2024-06-21",162.548,162.9631,159.386,162.2911,17195200.0],["2024-06-24",162.1528,162.805,157.3109,158.635,5519000.0],["2024-06-25",157.6864,161.7081,156.5402,157.8346,6825500.0],["2024-06-26",156.6884,159.1093,155.6509,158.7338,3998000.0],["2024-06-27",158.8919,159.9295,157.7062,158.5955,3339700.0],["2024-06-28",158.3584,159.7022,156.0264,157.0837,8641200.0],["2024-07-01",158.7635,159.4848,154.1983,157.0837,4435100.0],["2024-07-02",156.9354,161.0066,156.3722,159.5342,5247300.0],["2024-07-03",159.9591,162.5382,159.6231,161.0658,2577300.0],["2024-07-05",161.303,161.303,157.7655,158.5955,4668300.0],["2024-07-08",158.892,161.8366,158.7437,161.5896,3453300.0],["2024-07-09",162.0342,163.6152,161.0955,161.1943,3829900.0],["2024-07-10",161.214,164.0203,160.6113,163.7338,3904600.0],["2024-07-11",163.5062,163.9912,160.1408,160.2695,4553800.0],["2024-07-12",160.2299,160.6456,157.1813,157.3891,5983400.0],["2024-07-15",158.963,159.1114,156.9833,157.9335,5383300.0],["2024-07-16",158.2503,162.1996,158.0226,161.19,6500700.0],["2024-07-17",160.0022,160.2992,154.9146,155.0631,6041200.0],["2024-07-18",155.7659,158.8046,154.8255,157.1714,5274800.0],["2024-07-19",158.0325,158.8046,156.0133,157.5079,5459800.0],["2024-07-22",158.3394,161.2791,158.1414,161.1009,6350500.0],["2024-07-23",164.3079,175.3937,162.942,170.2467,16428000.0],["2024-07-24",169.7518,171.1079,160.3982,160.6456,7335200.0],["2024-07-25",161.6354,166.4855,160.2695,162.9914,8791500.0],["2024-07-26",165.5452,170.8604,164.4168,168.0791,7297700.0],["2024-07-29",169.5044,170.9693,166.6834,168.1384,4886600.0],["2024-07-30",168.7422,172.9489,165.5649,165.7728,5329500.0],["2024-07-31",169.1282,169.9993,166.2479,168.4651,5568800.0],["2024-08-01",169.0095,172.9192,166.5053,168.0197,6112900.0],["2024-08-02",163.8823,165.7233,156.7458,158.6462,8210700.0],["2024-08-05",150.9356,158.2701,148.6689,156.7458,7064800.0],["2024-08-06",158.2998,163.7635,158.1315,160.6159,5056700.0],["2024-08-07",162.744,164.5752,159.9231,160.4774,4307500.0],["2024-08-08",162.8034,164.6345,161.8928,163.9219,3842700.0],["2024-08-09",163.7635,166.1687,162.8925,165.4264,2770100.0],["2024-08-12",165.9213,167.0596,162.942,165.169,3173700.0],["2024-08-13",166.05,166.9111,164.5553,166.2479,2942400.0],["2024-08-14",166.7824,167.4555,163.9318,166.238,4456000.0],["2024-08-15",167.0299,169.0095,166.5053,168.2077,4162500.0],["2024-08-16",168.3166,168.5938,167.1387,167.693,3305600.0],["2024-08-19",167.8811,169.2569,166.3073,169.1876,4506000.0],["2024-08-20",169.1678,169.1678,167.4654,168.2572,2573900.0],["2024-08-21",168.3661,170.4348,168.1187,169.4549,4102900.0],["2024-08-22",169.9894,170.2269,167.0497,167.9504,2996600.0],["2024-08-23",168.2671,169.6331,167.1289,169.4747,4058000.0],["2024-08-26",168.8016,170.1775,167.8514,169.4747,3707300.0],["2024-08-27",168.96,169.7518,167.8712,169.247,3206000.0],["2024-08-28",169.4549,171.4048,168.5541,170.118,4578700.0],["2024-08-29",170.8604,174.1763,170.7317,171.8106,4262500.0],["2024-08-30",172.1867,173.038,170.0191,172.84,5295600.0],["2024-09-03",172.4144,172.9687,161.9324,162.5361,6099600.0],["2024-09-04",161.8334,164.9216,161.7344,164.6642,4112400.0],["2024-09-05",163.1003,164.3079,160.8535,162.1798,3144200.0],["2024-09-06",162.8331,164.3475,158.953,159.5865,3954900.0],["2024-09-09",161.8235,164.684,161.2494,163.6645,3716000.0],["2024-09-10",165.7431,166.0202,162.5757,165.2779,3473200.0],["2024-09-11",164.5454,165.0304,160.5763,164.6543,4258000.0],["2024-09-12",164.8127,169.2272,164.5355,167.9702,5148500.0],["2024-09-13",167.6831,177.4921,167.4852,176.4627,7360800.0],["2024-09-16",176.8982,179.6697,174.4633,179.5905,6844600.0],["2024-09-17",179.6598,180.5704,177.1655,178.4918,5936900.0],["2024-09-18",179.3529,183.8764,178.5908,181.679,5686500.0],["2024-09-19",185.7372,186.0737,182.4015,184.2624,5021500.0],["2024-09-20",183.1142,185.9253,182.4412,185.5195,9895700.0],["2024-09-23",185.8956,187.8455,185.4898,186.7468,3972500.0],["2024-09-24",186.7468,187.8653,185.0938,187.7267,3648900.0],["2024-09-25",187.895,188.9343,186.2816,187.4001,3214800.0],["2024-09-26",187.747,187.8957,182.9195,182.979,4781500.0],["2024-09-27",182.5627,184.5651,181.5318,183.7621,4452800.0],["2024-09-30",183.4647,187.0631,181.4921,186.9342,5628400.0],["2024-10-01",185.8537,186.5773,183.3061,184.6741,3794000.0],["2024-10-02",183.9504,186.5575,183.1178,184.8129,2879800.0],["2024-10-03",184.8723,185.0805,182.0968,182.2851,3999500.0],["2024-10-04",184.9516,185.5266,183.2467,185.4473,3978300.0],["2024-10-07",184.3172,185.596,183.1872,184.3371,2514200.0],["2024-10-08",185.9826,188.2228,184.9318,185.8339,3627200.0],["2024-10-09",185.0012,187.7669,184.8723,187.6281,2312600.0],["2024-10-10",186.5079,188.094,185.7546,186.4782,2300900.0],["2024-10-11",187.757,190.0964,187.41,189.4917,2983900.0],["2024-10-14",190.3045,192.2375,189.9873,190.9488,3132900.0],["2024-10-15",192.1582,192.634,188.1039,188.9068,3824300.0],["2024-10-16",188.8374,190.5424,188.2625,190.5027,2912800.0],["2024-10-17",192.3961,193.0999,190.5226,190.9389,2633300.0],["2024-10-18",191.4148,191.7518,189.4719,190.929,3075900.0],["2024-10-21",191.2264,192.6935,190.3441,192.5349,4728800.0],["2024-10-22",182.8898,183.3855,174.2162,175.1182,15636200.0],["2024-10-23",178.1317,183.3656,178.0524,180.1043,9788600.0],["2024-10-24",180.3125,180.6198,178.0623,178.1713,4366800.0],["2024-10-25",178.4291,179.8367,176.7439,177.5369,3974900.0],["2024-10-28",178.4092,179.004,173.6809,173.8296,5687400.0],["2024-10-29",173.0365,173.3736,171.2622,172.531,5219300.0],["2024-10-30",171.4703,174.9893,171.0044,173.1158,3694000.0],["2024-10-31",170.4989,172.1047,168.9426,170.2808,5177100.0],["2024-11-01",171.2523,173.7404,170.0925,170.2015,3984900.0],["2024-11-04",170.7963,173.1555,169.9537,170.261,4197400.0],["2024-11-05",170.8557,173.9386,170.2709,173.7304,3607300.0],["2024-11-06",179.916,180.4711,176.9422,179.1824,5939500.0],["2024-11-07",179.4402,179.4402,175.2273,177.2891,5084200.0],["2024-11-08",178.0821,184.793,177.8839,183.1971,4676500.0],["2024-11-11",185.0012,185.8339,182.0968,182.9492,3371900.0],["2024-11-12",183.4548,184.0793,179.0139,181.046,3158000.0],["2024-11-13",181.3533,184.6741,181.165,181.958,3934800.0],["2024-11-14",181.4029,182.1959,175.941,176.843,5085600.0],["2024-11-15",175.2074,176.3672,174.3549,175.3858,5302100.0],["2024-11-18",175.4552,177.0115,173.6016,175.9707,2833800.0],["2024-11-19",174.9596,176.3276,174.1666,176.0103,3216000.0],["2024-11-20",176.5456,176.9818,174.464,176.4267,3225400.0],["2024-11-21",176.853,179.3609,175.7923,177.1404,4532000.0],["2024-11-22",177.7352,180.1539,177.2197,179.569,3405200.0],["2024-11-25",180.6495,182.0968,177.983,178.6372,9740700.0],["2024-11-26",179.2915,183.316,178.8454,182.9889,3918900.0],["2024-11-27",183.0286,183.0781,178.8652,179.0238,2726200.0],["2024-11-29",179.8664,181.3731,179.5492,180.5702,2054700.0],["2024-12-02",179.2221,180.0548,177.8541,178.8652,2817700.0],["2024-12-03",179.4203,180.6495,178.3399,179.1428,2882300.0],["2024-12-04",178.9247,181.3038,176.4465,181.0559,3713400.0],["2024-12-05",178.7562,179.1923,171.2027,171.4009,7547300.0],["2024-12-06",171.7875,174.2955,170.935,174.0476,6899600.0],["2024-12-09",173.4727,174.8307,169.2796,169.8248,6500800.0],["2024-12-10",169.5175,171.6488,169.121,169.7753,5100300.0],["2024-12-11",171.6587,171.6587,166.4644,167.1682,7606400.0],["2024-12-12",167.1682,167.8026,163.0148,163.3915,7808600.0],["2024-12-13",164.2043,166.4049,164.0953,164.5612,4957100.0],["2024-12-16",164.8685,167.7233,164.006,164.3431,7436000.0],["2024-12-17",164.353,165.0568,162.1028,164.353,4855100.0],["2024-12-18",164.5512,165.1757,158.2071,158.554,8059100.0],["2024-12-19",161.6072,164.3233,160.7646,163.3617,6257600.0],["2024-12-20",162.539,167.6044,161.7361,166.9006,9281500.0],["2024-12-23",166.6528,167.8522,165.0965,167.5449,4127700.0],["2024-12-24",167.763,169.9933,167.3764,169.9933,2235700.0],["2024-12-26",169.5274,171.163,168.6452,170.6476,3309700.0],["2024-12-27",169.5058,170.2504,167.7781,168.8703,3188400.0],["2024-12-30",166.0108,168.0263,164.8292,166.9044,4117500.0],["2024-12-31",167.3016,167.3512,164.9683,165.6037,2806900.0],["2025-01-02",166.7257,169.4859,166.0307,167.3909,4148000.0],["2025-01-03",168.0164,171.4022,167.798,170.737,3975500.0],["2025-01-06",171.9185,172.4447,169.9625,171.2235,4980300.0],["2025-01-07",170.9951,172.4646,169.5653,171.0844,6496400.0],["2025-01-08",170.7767,172.3454,169.4958,171.6603,4527700.0],["2025-01-10",171.1738,172.2263,169.5256,170.4689,5131200.0],["2025-01-13",168.3044,171.293,167.798,170.3497,5610800.0],["2025-01-14",171.8788,176.6347,171.1738,175.6021,6432700.0],["2025-01-15",177.7964,179.5935,177.6077,179.0077,7397000.0],["2025-01-16",180.3878,181.5793,177.3495,178.4616,6144700.0],["2025-01-17",179.4942,181.887,178.68,181.5495,5899100.0],["2025-01-21",183.5849,187.9735,183.1977,186.1664,7508400.0],["2025-01-22",186.7423,187.894,185.2827,187.0203,7457800.0],["2025-01-23",199.9675,206.1731,196.691,199.3718,14403500.0],["2025-01-24",201.0597,201.5562,194.1294,195.3506,7835700.0],["2025-01-27",192.9578,195.2315,191.3692,193.0769,7674800.0],["2025-01-28",193.9109,195.152,190.4259,193.0471,4858800.0],["2025-01-29",193.5436,198.518,193.5436,197.6839,5595800.0],["2025-01-30",198.3888,204.4653,198.0612,204.1079,6282100.0],["2025-01-31",204.376,204.4057,201.6257,202.1221,5507800.0],["2025-02-03",198.5775,203.2739,197.5548,202.6583,4678300.0],["2025-02-04",201.4867,203.0852,199.0044,200.742,5413800.0],["2025-02-05",202.4299,203.8199,200.3548,203.1249,3239400.0],["2025-02-06",203.542,204.6341,202.6086,204.5944,3113200.0],["2025-02-07",205.0114,206.3618,203.0455,203.82,3954400.0],["2025-02-10",204.6739,205.1902,201.9533,203.7604,3787500.0],["2025-02-11",203.5419,207.6624,202.9859,207.3348,4110900.0],["2025-02-12",205.2298,209.9163,204.6738,208.1489,4595200.0],["2025-02-13",209.6184,209.7971,204.8029,206.878,3763300.0],["2025-02-14",207.1759,207.6724,203.5121,206.7887,4268500.0],["2025-02-18",208.3773,210.6808,207.8312,208.5858,4396000.0],["2025-02-19",207.5532,210.2737,207.3943,209.0028,2699100.0],["2025-02-20",208.2383,208.7844,205.6767,207.2554,2969100.0],["2025-02-21",206.878,207.6326,197.0286,198.4087,5419500.0],["2025-02-24",201.1888,201.8044,196.0258,197.2967,4299100.0],["2025-02-25",197.5648,198.6569,193.4542,197.8527,4121400.0],["2025-02-26",200.325,203.1448,198.5676,200.1761,3157400.0],["2025-02-27",202.9661,204.0086,199.6697,199.9973,3480200.0],["2025-02-28",200.5136,205.8455,199.6002,205.5079,6117400.0],["2025-03-03",205.6171,206.9972,199.3818,200.5236,5376400.0],["2025-03-04",196.5917,201.5959,191.8854,197.3562,6164200.0],["2025-03-05",197.4555,203.0157,197.2768,201.0597,6221200.0],["2025-03-06",197.5846,198.7959,193.8911,194.6556,5621400.0],["2025-03-07",193.6826,194.3577,186.3451,192.4713,7681300.0],["2025-03-10",188.2038,191.198,186.9206,191.1084,6195000.0],["2025-03-11",188.93,192.6602,187.3285,190.7106,5356700.0],["2025-03-12",193.8937,196.2115,191.4168,193.9733,4735000.0],["2025-03-13",193.5257,194.59,190.6608,191.4069,3837200.0],["2025-03-14",194.3413,196.6591,192.5807,196.0722,3263200.0],["2025-03-17",195.9627,202.528,195.2963,200.9663,3733000.0],["2025-03-18",200.7375,200.9165,198.4695,199.7328,3983100.0],["2025-03-19",200.26,205.7311,200.26,204.4876,3564000.0],["2025-03-20",203.9206,205.0845,202.0406,202.8563,3970800.0],["2025-03-21",201.5333,203.2343,199.7627,203.0552,7976300.0],["2025-03-24",205.8305,209.7697,204.5175,209.1231,4043900.0],["2025-03-25",209.6603,211.6398,209.143,211.0131,4315200.0],["2025-03-26",211.1722,213.0822,205.6017,206.2782,4791100.0],["2025-03-27",205.2735,206.5965,201.7322,204.796,3301900.0],["2025-03-28",204.5175,205.7709,198.5391,198.8276,5178400.0],["2025-03-31",196.49,200.5087,193.4262,199.0962,6923100.0],["2025-04-01",198.5093,203.4233,197.425,202.717,3854000.0],["2025-04-02",198.4297,201.1255,197.3852,198.7182,6026500.0],["2025-04-03",188.8404,193.1277,185.7369,186.6421,12750500.0],["2025-04-04",178.7339,182.1956,164.549,165.9317,18167100.0],["2025-04-07",162.3507,174.4168,158.5209,166.817,18545500.0],["2025-04-08",175.0733,177.411,165.4841,168.4782,11903400.0],["2025-04-09",164.937,188.1143,164.8276,186.284,12548600.0],["2025-04-10",180.9423,184.4338,175.0336,180.5543,8150900.0],["2025-04-11",178.0675,183.2799,174.1283,180.7135,6491100.0],["2025-04-14",184.3741,186.6222,182.8621,185.0207,5319100.0],["2025-04-15",182.9118,187.4478,181.3302,184.6924,4999300.0],["2025-04-16",183.1008,184.9013,180.3255,181.4894,5128000.0],["2025-04-17",182.4244,183.27,180.6339,180.8328,4932000.0],["2025-04-21",178.346,179.8381,175.0932,177.411,8501600.0],["2025-04-22",185.518,188.9996,181.1412,188.1839,13041000.0],["2025-04-23",194.9083,195.9926,191.5561,192.6602,7235700.0],["2025-04-24",193.3068,196.6591,193.0283,196.3706,5906300.0],["2025-04-25",197.6538,198.937,196.2214,197.3852,4390600.0],["2025-04-28",198.4496,200.4192,197.5543,199.8024,3416900.0],["2025-04-29",199.4344,201.3642,198.5988,199.4443,3444200.0],["2025-04-30",197.5543,200.9663,195.8235,200.4789,4436300.0],["2025-05-01",201.1851,204.1594,199.8024,202.538,4687600.0],["2025-05-02",205.2337,207.6211,204.4777,206.6064,3831700.0],["2025-05-05",205.2237,209.4116,204.5672,207.8399,4466500.0],["2025-05-06",204.9353,208.7252,204.8358,207.5017,3169600.0],["2025-05-07",207.8001,209.521,207.1237,208.8147,3968300.0],["2025-05-08",209.8891,215.6585,209.4016,213.3607,5870300.0],["2025-05-09",214.0769,214.9821,211.6099,213.8282,3778200.0],["2025-05-12",218.1851,218.8218,210.0383,217.7972,5468000.0],["2025-05-13",218.8417,222.373,218.1454,220.4133,7188700.0],["2025-05-14",221.7662,222.174,219.2893,222.0646,4764700.0],["2025-05-15",222.2735,228.8785,222.2735,228.1723,7207700.0],["2025-05-16",227.8639,231.0968,226.3917,230.5596,4651700.0],["2025-05-19",228.2916,234.6281,227.7147,234.0511,4734400.0],["2025-05-20",232.9271,234.837,232.569,234.0213,4311000.0],["2025-05-21",233.6234,236.0506,231.435,232.3104,4631000.0],["2025-05-22",229.9728,231.2261,228.2121,229.0576,6909400.0],["2025-05-23",227.6351,232.4596,226.8095,231.5643,4234200.0],["2025-05-27",234.1805,241.0044,233.8622,240.507,7162400.0],["2025-05-28",240.507,244.7048,240.3279,242.387,9570500.0],["2025-05-29",243.2425,243.6504,240.2185,242.8745,5243700.0],["2025-05-30",242.1085,245.5602,241.0242,244.6152,9143000.0],["2025-06-02",244.5556,246.7937,243.2226,246.177,5450800.0],["2025-06-03",246.1969,249.1811,242.8944,247.5597,6456200.0],["2025-06-04",248.6638,251.7276,248.4052,249.5591,5811500.0],["2025-06-05",251.1506,251.6779,248.7931,250.5936,4188200.0],["2025-06-06",251.6679,256.1144,250.7428,254.2841,5796700.0],["2025-06-09",252.6825,253.9757,249.8177,250.0863,5771600.0],["2025-06-10",249.4596,249.9271,238.4877,240.7258,11230900.0],["2025-06-11",241.3625,245.6597,237.2542,244.2273,6940800.0],["2025-06-12",238.7364,242.1483,237.4233,238.7264,8946600.0],["2025-06-13",233.7627,236.7469,232.4695,235.3542,7420300.0],["2025-06-16",236.349,238.6767,234.8271,235.2946,4505600.0],["2025-06-17",235.4836,237.7118,233.6433,234.5087,5720500.0],["2025-06-18",234.7176,238.2589,231.0172,234.648,7761100.0],["2025-06-20",238.4578,239.5321,235.2647,238.1097,9142100.0],["2025-06-23",237.9804,247.1518,237.3636,246.5052,8052000.0],["2025-06-24",247.0723,248.0769,244.2771,247.4403,5255700.0],["2025-06-25",248.7633,249.6685,247.1717,248.5842,5197400.0],["2025-06-26",249.8575,254.1348,248.6837,249.6784,6790300.0],["2025-06-27",250.524,259.1782,250.4543,253.17,26988000.0],["2025-06-30",254.9605,256.5322,252.5333,256.0348,8135800.0],["2025-07-01",254.4034,254.4034,245.8089,247.7089,7178300.0],["2025-07-02",246.6942,247.8183,242.3771,243.4613,6228600.0],["2025-07-03",244.2571,247.3905,243.71,245.5801,3089500.0],["2025-07-07",246.5763,248.489,245.5403,247.702,5336400.0],["2025-07-08",247.0545,248.5089,242.4123,246.1081,5994500.0],["2025-07-09",248.0407,250.7603,245.879,249.3756,5589500.0],["2025-07-10",249.6546,251.7167,245.8093,251.6071,5462500.0],["2025-07-11",250.5412,255.9007,250.4415,254.4462,7867200.0],["2025-07-14",255.2133,261.4594,255.024,261.3398,7502200.0],["2025-07-15",262.9138,264.0495,260.7421,263.661,9392400.0],["2025-07-16",262.9935,265.8426,261.031,265.1652,11912900.0],["2025-07-17",268.7714,271.7599,257.1757,259.2877,16260200.0],["2025-07-18",264.3882,268.6718,261.559,262.2663,8619800.0],["2025-07-21",262.6847,265.2349,258.5904,261.8578,5208500.0],["2025-07-22",259.736,260.503,253.6891,258.0125,4751300.0],["2025-07-23",259.5367,262.7245,258.9589,262.1766,4689800.0],["2025-07-24",262.5552,268.8112,262.1766,266.9882,5206700.0],["2025-07-25",267.805,271.7898,267.2372,270.5545,4598400.0],["2025-07-28",272.3178,272.3975,266.4204,269.5783,5006400.0],["2025-07-29",271.6902,272.7561,268.094,269.2794,4125300.0],["2025-07-30",269.8871,272.5868,268.4825,272.5071,4697000.0],["2025-07-31",272.0289,273.8918,268.8511,270.0465,4524000.0],["2025-08-01",264.5177,269.5185,260.7123,268.353,4416300.0],["2025-08-04",269.4787,275.7945,269.1898,275.1769,3744000.0],["2025-08-05",275.2068,275.9439,267.5959,271.0825,4000600.0],["2025-08-06",272.4573,274.0014,268.881,271.2419,3576800.0],["2025-08-07",270.9132,271.8297,267.7055,270.9829,3050400.0],["2025-08-08",272.537,276.1233,271.5408,273.9615,4467300.0],["2025-08-11",274.101,275.3562,271.5109,274.1508,3360100.0],["2025-08-12",274.9876,279.4704,274.6489,278.5639,3630100.0],["2025-08-13",279.9287,280.4268,263.0732,267.835,7599600.0],["2025-08-14",271.9492,273.1148,268.4526,268.6718,4481700.0],["2025-08-15",267.8948,268.6718,264.1989,266.8288,5203300.0],["2025-08-18",266.8786,268.5821,265.4939,267.4265,2697000.0],["2025-08-19",265.2947,267.9346,262.7943,264.9162,3404900.0],["2025-08-20",264.4479,267.9147,262.8042,265.4242,3854700.0],["2025-08-21",266.1215,270.8833,265.1253,267.6855,3266400.0],["2025-08-22",268.7017,271.3117,265.3545,265.5139,5229300.0],["2025-08-25",265.982,270.8833,265.5437,265.5935,4301600.0],["2025-08-26",266.9584,273.6527,266.4005,272.8956,4693500.0],["2025-08-27",272.6565,273.6527,271.1921,272.3079,2705700.0],["2025-08-28",271.4611,275.6152,271.0925,274.9478,3388100.0],["2025-08-29",274.9478,275.2267,270.6044,274.1508,5037100.0],["2025-09-02",272.8558,274.5294,266.9882,274.3401,4081200.0],["2025-09-03",274.8581,276.2627,272.5569,274.878,4120400.0],["2025-09-04",274.7784,281.2835,274.7784,281.1938,4591300.0],["2025-09-05",281.1938,283.3257,270.8235,278.1654,4952600.0],["2025-09-08",278.9325,281.8414,274.4397,274.9975,5008600.0],["2025-09-09",274.3301,276.0236,272.258,275.1868,3073600.0],["2025-09-10",276.4918,282.4091,275.8343,282.3295,3206400.0],["2025-09-11",282.6483,285.8162,278.5241,280.4865,4016800.0],["2025-09-12",280.4865,282.449,279.6298,280.6161,3249700.0],["2025-09-15",280.9149,286.0154,280.5463,285.6866,3716600.0],["2025-09-16",288.7649,293.6163,287.7388,291.8531,5538400.0],["2025-09-17",290.9764,291.5941,285.4077,288.3963,4149600.0],["2025-09-18",289.6017,296.5152,289.1036,295.9573,3977500.0],["2025-09-19",296.6547,301.8747,294.2339,299.9919,9652600.0],["2025-09-22",298.9559,300.0019,295.2202,299.8723,4192800.0],["2025-09-23",300.5,304.6043,300.0019,304.4648,3637400.0],["2025-09-24",305.7299,306.0786,297.6509,299.1551,5645500.0],["2025-09-25",297.362,299.0953,293.7458,296.047,4504500.0],["2025-09-26",298.7865,300.8486,291.6339,293.8554,3817600.0],["2025-09-29",295.5908,297.1568,288.9083,292.868,3860800.0],["2025-09-30",293.9451,300.6876,293.1472,300.0393,4112400.0],["2025-10-01",295.6108,301.4457,294.2643,300.0992,3633300.0],["2025-10-02",301.5254,302.6525,296.0297,298.6729,2508200.0],["2025-10-03",298.6828,301.9643,294.6932,296.2292,2817000.0],["2025-10-06",295.0323,298.5133,293.985,297.446,2759800.0],["2025-10-07",297.2964,301.9543,297.1169,300.9569,2578800.0],["2025-10-08",302.6126,303.8793,298.8125,301.7748,2658600.0],["2025-10-09",301.9244,303.211,295.3316,298.5731,4292500.0],["2025-10-10",298.224,299.2214,290.7335,290.7335,3380000.0],["2025-10-13",295.2318,296.8077,292.3593,296.7578,2604100.0],["2025-10-14",294.0748,301.5055,291.2522,299.3012,2516500.0],["2025-10-15",300.7574,304.1586,294.9525,299.3411,2773000.0],["2025-10-16",300.8871,302.2635,296.9872,299.0618,2623100.0],["2025-10-17",297.3962,302.1737,296.5683,299.3611,3949300.0],["2025-10-20",303.0714,304.6373,300.8871,301.8945,5058700.0],["2025-10-21",306.5024,315.7085,302.2435,305.8342,6726600.0],["2025-10-22",306.8017,308.1981,294.0349,297.1169,5212200.0],["2025-10-23",298.3736,306.293,297.9048,305.5948,3091000.0],["2025-10-24",308.3876,309.4947,302.7822,303.0814,3586800.0],["2025-10-27",306.692,312.5168,303.7098,312.0281,4244400.0],["2025-10-28",311.29,315.8482,308.6469,308.986,3058100.0],["2025-10-29",309.1955,314.3022,308.218,313.4644,3596800.0],["2025-10-30",309.6044,314.0229,307.6994,309.9435,3782000.0],["2025-10-31",310.9309,314.1027,306.3828,308.1482,4023800.0],["2025-11-03",308.2978,310.8811,305.4851,307.8191,3297600.0],["2025-11-04",305.0263,308.4275,302.2835,303.4105,3938200.0],["2025-11-05",302.6625,307.7393,301.7149,304.3181,4711100.0],["2025-11-06",302.9417,307.2306,300.6577,304.4777,3467800.0],["2025-11-07",303.241,308.1183,296.9274,306.4725,4766500.0],["2025-11-10",309.1357,312.9457,308.1183,311.1305,3716400.0],["2025-11-11",309.6942,311.9084,306.2531,309.9136,2682200.0],["2025-11-12",309.9735,311.6391,301.2162,308.218,3884500.0],["2025-11-13",309.1755,310.5719,301.7947,303.3806,4153300.0],["2025-11-14",300.1889,306.0038,295.4812,304.0289,2803300.0],["2025-11-17",306.0237,308.0186,297.7752,299.3511,3076600.0],["2025-11-18",295.0622,300.2986,292.9876,295.2418,4053600.0],["2025-11-19",295.0922,300.8871,294.7331,300.0393,2952600.0],["2025-11-20",304.6074,306.2831,289.7262,289.8658,3733900.0],["2025-11-21",289.8658,290.9529,283.3029,286.694,5604100.0],["2025-11-24",288.7287,294.0549,286.6242,293.2868,11909200.0],["2025-11-25",293.7257,295.2119,285.4672,292.6784,4693100.0],["2025-11-26",294.4438,297.835,292.6984,295.8502,4113700.0],["2025-11-28",296.2392,297.9049,294.4938,297.6755,1376400.0],["2025-12-01",294.9825,295.6308,287.2825,287.7014,3756300.0],["2025-12-02",290.0453,291.2422,287.7114,288.5692,4255800.0],["2025-12-03",287.2925,288.5991,283.7616,287.7413,4059500.0],["2025-12-04",288.1004,293.7756,286.9135,291.1025,4195300.0],["2025-12-05",290.9131,292.5189,281.4178,283.2031,5220300.0],["2025-12-08",284.2604,288.0904,282.5648,286.4447,4333200.0],["2025-12-09",286.4547,289.6962,284.0309,284.5695,3553400.0],["2025-12-10",284.7092,285.1381,280.5799,282.864,5807400.0],["2025-12-11",281.3479,288.609,278.9143,287.6715,5971500.0],["2025-12-12",290.175,303.221,289.9456,299.0319,9381900.0],["2025-12-15",299.2214,307.2605,299.1317,300.1989,6808600.0],["2025-12-16",296.8875,300.6178,296.0896,297.9547,5271300.0],["2025-12-17",298.3437,300.4482,290.8631,291.4217,3802500.0],["2025-12-18",295.2318,301.5254,294.6533,300.907,4495100.0],["2025-12-19",303.4405,307.6296,302.852,306.4127,8856400.0],["2025-12-22",308.8464,315.5789,305.136,313.9132,6959900.0],["2025-12-23",314.1825,316.9254,313.3447,314.7111,2724800.0],["2025-12-24",315.1699,316.3369,314.3022,315.928,878500.0],["2025-12-26",315.7783,317.2345,313.7237,314.3221,1882300.0],["2025-12-29",312.8842,313.5433,310.7973,311.1268,2773200.0],["2025-12-30",311.4863,312.4748,310.1083,311.3365,3155100.0],["2025-12-31",311.686,312.9042,307.4222,307.5819,2555700.0],["2026-01-02",309.2994,320.5131,308.211,320.2834,4340100.0],["2026-01-05",323.349,328.9508,322.9496,323.8483,5628200.0],["2026-01-06",325.4459,332.3059,320.9924,327.0636,4324700.0],["2026-01-07",327.9423,329.7796,322.4803,323.1693,4656800.0],["2026-01-08",329.6698,329.6698,309.8187,313.9826,5771700.0],["2026-01-09",316.6487,321.8312,314.7315,321.1222,3508000.0],["2026-01-12",319.7343,324.0679,318.9454,323.6985,4125300.0],["2026-01-13",325.0764,327.6128,324.5273,326.754,2783900.0],["2026-01-14",324.3475,325.8254,315.8998,318.4162,3923600.0],["2026-01-15",320.1237,323.9781,317.4875,319.4746,4044900.0],["2026-01-16",321.252,325.0764,318.2364,324.6471,4109700.0],["2026-01-20",321.282,323.4089,309.2096,311.8857,10372200.0],["2026-01-21",312.6046,319.864,310.2081,318.0367,9783900.0],["2026-01-22",305.4251,309.5491,294.4111,294.5709,13939000.0],["2026-01-23",296.568,298.6749,289.6481,293.4425,7780200.0],["2026-01-26",292.5738,298.2955,290.0175,294.6308,7844800.0],["2026-01-27",295.0802,300.1927,294.1715,297.0373,7452200.0],["2026-01-28",296.568,297.8361,290.7265,292.0546,7541300.0],["2026-01-29",292.8734,298.7548,289.9077,298.4253,6149900.0],["2026-01-30",296.568,307.1526,295.9489,306.3438,7427800.0],["2026-02-02",305.1555,309.2096,300.5821,308.261,6727200.0],["2026-02-03",309.4392,311.9755,304.5663,309.4792,4588100.0],["2026-02-04",309.5591,311.3265,301.5607,307.8915,6591900.0],["2026-02-05",306.2638,308.7802,302.06,305.9243,4461900.0],["2026-02-06",310.2381,322.7099,309.7688,320.5331,5800600.0],["2026-02-09",320.573,324.018,315.9298,316.2793,4706400.0],["2026-02-10",316.479,319.6044,315.4205,315.8698,4610600.0],["2026-02-11",318.9853,321.3119,312.3051,313.2737,5241100.0],["2026-02-12",317.3177,324.4074,311.2067,312.4349,6163900.0],["2026-02-13",314.7615,326.2048,313.0739,314.9512,4393400.0],["2026-02-17",314.5418,329.9194,314.0425,326.6042,5863600.0],["2026-02-18",329.8695,331.3074,326.0251,329.1006,3988900.0],["2026-02-19",327.5628,335.3914,325.0964,334.2531,4456700.0],["2026-02-20",338.3371,343.7992,336.3001,342.7208,5035400.0],["2026-02-23",341.6523,342.7807,336.5098,338.4969,5045100.0],["2026-02-24",337.4884,346.2955,330.2389,345.1372,6171900.0],["2026-02-25",345.1072,347.9731,338.1674,342.3912,5030300.0],["2026-02-26",342.1116,343.4797,334.323,340.3442,4722400.0],["2026-02-27",340.1245,343.2999,337.1788,341.7621,7055100.0],["2026-03-02",340.9534,346.695,334.8422,345.2371,3981200.0],["2026-03-03",340.1845,340.6338,328.6013,333.654,5891500.0],["2026-03-04",336.0604,339.7551,332.935,339.3157,3920400.0],["2026-03-05",336.0904,341.3128,320.3234,326.5143,4825400.0],["2026-03-06",323.1992,324.0679,317.148,322.64,4677000.0],["2026-03-09",319.89,322.0,310.12,321.93,5740100.0],["2026-03-10",322.26,331.88,320.55,326.52,4146700.0],["2026-03-11",324.23,326.2,321.19,325.15,3116000.0],["2026-03-12",318.64,318.64,301.13,306.7,8007200.0],["2026-03-13",307.37,309.51,299.05,299.69,5770600.0],["2026-03-16",303.77,305.7,300.15,304.0,6327200.0],["2026-03-17",305.41,306.0,299.02,302.09,4787100.0],["2026-03-18",302.82,304.97,300.18,300.96,3942400.0],["2026-03-19",296.1,296.24,286.13,291.61,7128700.0],["2026-03-20",290.0,293.43,282.29,286.79,10192400.0],["2026-03-23",296.8,299.83,290.17,291.54,6473800.0],["2026-03-24",287.71,292.52,285.3,290.63,5028200.0],["2026-03-25",295.1,297.87,293.09,296.56,4456600.0],["2026-03-26",291.58,294.02,282.68,285.24,5890800.0],["2026-03-27",282.99,284.97,280.97,282.81,4161700.0],["2026-03-30",284.07,284.71,270.79,273.25,8598600.0],["2026-03-31",277.93,286.49,275.8,283.77,7828800.0],["2026-04-01",290.21,295.5,289.99,292.68,5242500.0],["2026-04-02",284.89,289.11,279.31,281.16,5322900.0],["2026-04-06",280.55,288.79,278.57,288.69,5062800.0],["2026-04-07",285.5,290.1,283.12,288.6,5280500.0],["2026-04-08",309.92,313.13,305.3,308.06,6432900.0],["2026-04-09",306.0,315.05,304.15,313.02,5470800.0],["2026-04-10",313.08,313.47,306.42,308.35,3685100.0],["2026-04-13",306.43,312.15,304.32,311.9,3811500.0],["2026-04-14",315.01,319.14,313.02,318.0,3530100.0],["2026-04-15",316.44,318.58,311.4,313.93,3993700.0],["2026-04-16",313.57,313.95,297.86,298.29,7373300.0],["2026-04-17",310.13,314.0,303.85,304.13,7733100.0],["2026-04-20",303.88,305.47,298.41,303.6,5315200.0],["2026-04-21",293.58,304.3,284.21,286.73,12891500.0],["2026-04-22",286.65,287.8,268.91,276.29,12777700.0],["2026-04-23",276.49,282.94,273.36,282.34,8591100.0],["2026-04-24",280.61,286.13,277.18,284.6,9672300.0],["2026-04-27",282.81,284.87,280.1,284.56,5213300.0],["2026-04-28",283.37,289.41,280.55,289.2,8417200.0],["2026-04-29",287.21,289.94,279.59,283.57,9819400.0],["2026-04-30",285.01,291.57,284.83,289.93,7603400.0],["2026-05-01",289.05,291.76,286.24,286.51,3782900.0],["2026-05-04",286.4,289.84,279.41,280.52,6133100.0],["2026-05-05",282.48,290.66,281.61,286.68,6401100.0],["2026-05-06",300.43,308.37,299.86,305.83,9168300.0],["2026-05-07",308.01,310.0,301.86,302.63,5477800.0],["2026-05-08",304.45,305.41,296.83,297.15,3952200.0],["2026-05-11",296.03,303.07,292.85,300.77,4562000.0],["2026-05-12",299.72,300.91,293.3,297.45,4393300.0],["2026-05-13",295.97,298.4,291.31,294.71,4219900.0],["2026-05-14",295.03,297.85,289.08,291.54,4686200.0],["2026-05-15",287.49,288.31,281.31,281.53,5022500.0],["2026-05-18",283.39,287.24,282.04,285.99,4696200.0],["2026-05-19",284.79,287.42,282.62,285.28,5239400.0],["2026-05-20",289.0,300.45,286.18,300.17,6098400.0],["2026-05-21",298.5,302.88,294.75,301.76,4928300.0],["2026-05-22",303.25,306.3,300.25,302.84,3502100.0],["2026-05-26",306.35,314.98,306.35,314.49,5084200.0],["2026-05-27",314.3,320.48,311.95,317.21,4788100.0],["2026-05-28",316.77,322.32,314.29,320.82,5022600.0],["2026-05-29",319.33,325.92,316.58,323.76,9345400.0],["2026-06-01",321.48,326.4,314.92,324.6,4633500.0],["2026-06-02",323.0,325.03,316.66,317.72,4827600.0],["2026-06-03",313.44,319.55,311.0,314.64,4127000.0],["2026-06-04",316.67,329.46,316.25,327.65,4243400.0],["2026-06-05",326.9,332.49,322.53,328.0,3951500.0],["2026-06-08",329.57,332.02,321.04,322.04,3152100.0],["2026-06-09",324.65,331.31,320.02,330.44,4825300.0],["2026-06-10",329.49,330.57,318.25,318.71,3777800.0],["2026-06-11",320.56,332.92,319.76,332.76,4451200.0],["2026-06-12",334.56,336.86,328.47,335.3,4377500.0],["2026-06-15",343.45,348.9,341.96,342.26,5252700.0],["2026-06-16",344.04,352.88,344.04,351.73,5210300.0],["2026-06-17",352.11,362.33,350.0,357.03,5029400.0],["2026-06-18",362.85,364.7,357.1,357.64,7763400.0],["2026-06-22",357.64,361.28,354.54,355.12,5426700.0],["2026-06-23",349.28,359.92,347.77,356.47,4735200.0],["2026-06-24",356.84,369.25,355.66,365.88,6453700.0],["2026-06-25",367.65,379.67,366.51,371.36,7591800.0],["2026-06-26",368.4,371.44,363.82,369.0,8360900.0],["2026-06-29",367.82,376.0,367.47,373.71,6071500.0],["2026-06-30",374.61,376.82,368.74,373.73,4887500.0],["2026-07-01",375.03,376.69,371.38,374.94,3951400.0],["2026-07-02",379.79,382.97,374.37,377.52,3274700.0],["2026-07-06",377.17,380.29,373.835,378.68,4065425.678248],["2026-07-07",377.4,377.9,363.63,366.98,4262246.427512],["2026-07-08",360.12,363.01,354.25,356.03,4214572.214547],["2026-07-09",361.59,362.26,357.87,359.04,3045899.165666],["2026-07-10",356.81,360.69,353.75,359.27,2335069.620577],["2026-07-13",356.17,358.7,352.03,353.42,2665739.521729],["2026-07-14",355.01,359.2,352.57,353.73,4413141.261786],["2026-07-15",355.6,360.63,353.35,360.35,5418233.101462],["2026-07-16",353.215,354.27,336.53,345.73,6850055.602212],["2026-07-17",346.99,357.06,343.02,348.83,5594611.058212],["2026-07-20",353.795,357.095,339.89,341.3,3881410.78445],["2026-07-21",345,346.25,340.01,340.7,3935544.072489],["2026-07-22",340.71,345.195,340.365,341.19,4198459.461207],["2026-07-23",340,349.72,338.6,349,3822574.546539],["2026-07-24",350.24,359.99,350.2,353.73,2957439.951552],["2026-07-27",359.86,365.5,356.06,361.61,3838280.69515],["2026-07-28",364.58,366.77,358.19,363.59,3622210.312425],["2026-07-29",362.7,362.7,348.8352,350.63,3719731.92146],["2026-07-30",354.75,356.62,347.66,355.04,3186868.219418],["2026-07-31",356.24,362.42,353.78,360.07,3148022.003389],["2026-08-03",363.79,369.95,360.965,368.93,3384794.770888],["2026-08-04",374.52,378.85,368.6,377.28,4213909.932304],["2026-08-05",379.34,384.51,378.7375,381.22,3157324.284678],["2026-08-06",383.97,388.84,372.79,374.55,3283085.138763],["2026-08-07",376.39,377.81,368.44,370.08,2527821.617416],["2026-08-10",371.52,372.26,367.6,368,682787.852122],["2026-08-11",367.74,372.5574,366.4725,368.06,2286577.972923],["2026-08-12",369.79,370.2,363.2373,365.33,2178162.882484],["2026-08-13",367,367.08,359.55,360.64,2737321.809512],["2026-08-14",362.5,368.69,361.51,368.38,2961944.384269]]}