{"t":"HON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.8671,0.873,0.8671,0.871,43225.0],["1962-01-03",0.873,0.8808,0.873,0.8808,88576.0],["1962-01-04",0.8828,0.8945,0.8828,0.8867,79364.0],["1962-01-05",0.8867,0.8945,0.8828,0.8847,45351.0],["1962-01-08",0.8847,0.8945,0.8749,0.8886,96371.0],["1962-01-09",0.8886,0.8926,0.8828,0.8867,66609.0],["1962-01-10",0.8867,0.8867,0.8671,0.869,41099.0],["1962-01-11",0.869,0.871,0.8592,0.869,49603.0],["1962-01-12",0.869,0.8749,0.8592,0.8612,31887.0],["1962-01-15",0.8612,0.8612,0.8396,0.8455,38973.0],["1962-01-16",0.8455,0.8455,0.8337,0.8337,27636.0],["1962-01-17",0.8337,0.8357,0.8337,0.8357,41808.0],["1962-01-18",0.8357,0.8357,0.8337,0.8357,33305.0],["1962-01-19",0.8357,0.8396,0.8357,0.8357,40391.0],["1962-01-22",0.8357,0.8357,0.8259,0.8259,53854.0],["1962-01-23",0.8259,0.8278,0.8239,0.8259,46060.0],["1962-01-24",0.82,0.82,0.8102,0.818,51728.0],["1962-01-25",0.818,0.82,0.8161,0.8161,43934.0],["1962-01-26",0.8161,0.8161,0.8082,0.8082,58106.0],["1962-01-29",0.8082,0.8141,0.8043,0.8102,34013.0],["1962-01-30",0.8121,0.822,0.8121,0.822,36848.0],["1962-01-31",0.822,0.8357,0.818,0.8337,64483.0],["1962-02-01",0.8337,0.8416,0.8259,0.8337,70152.0],["1962-02-02",0.8337,0.8396,0.8298,0.8357,38973.0],["1962-02-05",0.8357,0.8435,0.8337,0.8435,53146.0],["1962-02-06",0.849,0.849,0.8451,0.849,41099.0],["1962-02-07",0.849,0.8589,0.8451,0.8589,60940.0],["1962-02-08",0.8589,0.8629,0.855,0.8589,75821.0],["1962-02-09",0.8589,0.8609,0.8569,0.8569,37556.0],["1962-02-12",0.8569,0.8589,0.855,0.8569,21967.0],["1962-02-13",0.8569,0.8569,0.851,0.851,51020.0],["1962-02-14",0.851,0.851,0.8332,0.8332,42516.0],["1962-02-15",0.8332,0.8411,0.8253,0.8352,58106.0],["1962-02-16",0.8352,0.8391,0.8273,0.8292,99914.0],["1962-02-19",0.8312,0.847,0.8312,0.8332,70861.0],["1962-02-20",0.8312,0.8312,0.8253,0.8292,60940.0],["1962-02-21",0.8233,0.8233,0.8114,0.8134,88576.0],["1962-02-23",0.8134,0.8154,0.7956,0.7995,113377.0],["1962-02-26",0.7995,0.8035,0.7817,0.7857,119755.0],["1962-02-27",0.7857,0.8075,0.7857,0.7995,102040.0],["1962-02-28",0.8035,0.8174,0.8035,0.8174,109834.0],["1962-03-01",0.8174,0.8213,0.8094,0.8154,102748.0],["1962-03-02",0.8154,0.8174,0.8114,0.8114,72278.0],["1962-03-05",0.8114,0.8154,0.7995,0.8035,85742.0],["1962-03-06",0.8035,0.8035,0.7877,0.7916,89285.0],["1962-03-07",0.7916,0.7916,0.7758,0.7798,107000.0],["1962-03-08",0.7798,0.7995,0.7758,0.7936,52437.0],["1962-03-09",0.7936,0.8035,0.7936,0.7976,64483.0],["1962-03-12",0.7976,0.7976,0.7837,0.7837,72987.0],["1962-03-13",0.7837,0.7995,0.7837,0.7936,76530.0],["1962-03-14",0.7936,0.7995,0.7718,0.7956,123298.0],["1962-03-15",0.7936,0.7936,0.7857,0.7897,99914.0],["1962-03-16",0.7897,0.7956,0.7877,0.7897,78655.0],["1962-03-19",0.7897,0.7897,0.7798,0.7897,64483.0],["1962-03-20",0.7897,0.7897,0.7857,0.7897,35430.0],["1962-03-21",0.7877,0.7877,0.7778,0.7798,84324.0],["1962-03-22",0.7798,0.7817,0.7718,0.7718,74404.0],["1962-03-23",0.7718,0.7778,0.7659,0.7659,134635.0],["1962-03-26",0.7659,0.7718,0.76,0.76,58814.0],["1962-03-27",0.76,0.7639,0.7501,0.7501,85742.0],["1962-03-28",0.7501,0.7501,0.7323,0.7501,112669.0],["1962-03-29",0.7501,0.756,0.7342,0.7422,180695.0],["1962-03-30",0.7422,0.7422,0.7323,0.7402,59523.0],["1962-04-02",0.7342,0.7342,0.7204,0.7283,129675.0],["1962-04-03",0.7283,0.7323,0.7243,0.7243,99914.0],["1962-04-04",0.7243,0.7323,0.7204,0.7204,62357.0],["1962-04-05",0.7204,0.7362,0.7184,0.7342,94953.0],["1962-04-06",0.7342,0.7441,0.7323,0.7402,76530.0],["1962-04-09",0.7362,0.7362,0.7283,0.7283,66609.0],["1962-04-10",0.7283,0.7362,0.7283,0.7362,55271.0],["1962-04-11",0.7362,0.7422,0.7303,0.7362,80781.0],["1962-04-12",0.7342,0.7342,0.7224,0.7283,55271.0],["1962-04-13",0.7283,0.7362,0.7204,0.7342,39682.0],["1962-04-16",0.7342,0.7342,0.7243,0.7243,68026.0],["1962-04-17",0.7243,0.7362,0.7243,0.7362,53854.0],["1962-04-18",0.7362,0.7422,0.7283,0.7283,84324.0],["1962-04-19",0.7283,0.7283,0.7204,0.7283,117629.0],["1962-04-23",0.7283,0.7303,0.7204,0.7224,75821.0],["1962-04-24",0.7224,0.7243,0.7125,0.7184,98496.0],["1962-04-25",0.7144,0.7144,0.6848,0.6986,153059.0],["1962-04-26",0.6986,0.7006,0.6848,0.6927,92828.0],["1962-04-27",0.6927,0.7046,0.6828,0.6887,136053.0],["1962-04-30",0.6887,0.7006,0.6887,0.6947,72278.0],["1962-05-01",0.6947,0.7065,0.6808,0.7046,105583.0],["1962-05-02",0.7046,0.7105,0.6986,0.7026,78655.0],["1962-05-03",0.7065,0.7164,0.7065,0.7125,114086.0],["1962-05-04",0.7105,0.7105,0.6986,0.7065,41099.0],["1962-05-07",0.7065,0.7125,0.6966,0.7065,80073.0],["1962-05-08",0.7081,0.7081,0.6841,0.7021,128967.0],["1962-05-09",0.6981,0.6981,0.6861,0.6881,94245.0],["1962-05-10",0.6881,0.6881,0.6721,0.6801,112669.0],["1962-05-11",0.6801,0.6881,0.6741,0.6801,95662.0],["1962-05-14",0.6801,0.7161,0.6741,0.7141,97079.0],["1962-05-15",0.7141,0.7141,0.6881,0.7021,120463.0],["1962-05-16",0.7001,0.7001,0.6841,0.6861,114086.0],["1962-05-17",0.6801,0.6801,0.6661,0.6761,126132.0],["1962-05-18",0.6721,0.6721,0.6561,0.6601,98496.0],["1962-05-21",0.6601,0.6661,0.6561,0.6661,85033.0],["1962-05-22",0.6601,0.6601,0.6521,0.6541,75112.0],["1962-05-23",0.6541,0.6541,0.6401,0.6461,145265.0],["1962-05-24",0.6461,0.6561,0.6381,0.6441,157311.0],["1962-05-25",0.6441,0.6521,0.6381,0.6421,141722.0],["1962-05-28",0.6401,0.6401,0.6161,0.6181,174318.0],["1962-05-29",0.6181,0.6721,0.6041,0.6721,219668.0],["1962-05-31",0.6721,0.6801,0.6561,0.6701,199119.0],["1962-06-01",0.6701,0.6721,0.6561,0.6601,192741.0],["1962-06-04",0.6601,0.6621,0.6401,0.6441,51728.0],["1962-06-05",0.6441,0.6601,0.6401,0.6601,138887.0],["1962-06-06",0.6601,0.6701,0.6521,0.6621,119755.0],["1962-06-07",0.6621,0.6641,0.6581,0.6601,68735.0],["1962-06-08",0.6601,0.6681,0.6581,0.6681,128258.0],["1962-06-11",0.6661,0.6661,0.6481,0.6481,41099.0],["1962-06-12",0.6481,0.6501,0.6341,0.6341,125424.0],["1962-06-13",0.6341,0.6481,0.6261,0.6261,112669.0],["1962-06-14",0.6261,0.6281,0.6081,0.6121,119046.0],["1962-06-15",0.6121,0.6241,0.6001,0.6201,169357.0],["1962-06-18",0.6201,0.6321,0.6041,0.6081,73695.0],["1962-06-19",0.6081,0.6201,0.6041,0.6201,57397.0],["1962-06-20",0.6201,0.6281,0.6101,0.6141,55980.0],["1962-06-21",0.6141,0.6141,0.6001,0.6001,94245.0],["1962-06-22",0.6001,0.6061,0.5761,0.5801,201245.0],["1962-06-25",0.5781,0.5781,0.5621,0.5761,131801.0],["1962-06-26",0.5801,0.5981,0.5801,0.5821,79364.0],["1962-06-27",0.5841,0.5961,0.5841,0.5881,83616.0],["1962-06-28",0.5901,0.6141,0.5901,0.6081,213291.0],["1962-06-29",0.6081,0.6301,0.6081,0.6221,78655.0],["1962-07-02",0.6221,0.6241,0.6061,0.6161,82907.0],["1962-07-03",0.6161,0.6321,0.6121,0.6241,80781.0],["1962-07-05",0.6241,0.6321,0.6121,0.6321,73695.0],["1962-07-06",0.6321,0.6361,0.6101,0.6121,96371.0],["1962-07-09",0.6081,0.6081,0.5941,0.6061,83616.0],["1962-07-10",0.6161,0.6361,0.6161,0.6241,136053.0],["1962-07-11",0.6241,0.6241,0.6101,0.6241,92828.0],["1962-07-12",0.6241,0.6281,0.6161,0.6241,99914.0],["1962-07-13",0.6241,0.6261,0.6161,0.6221,85742.0],["1962-07-16",0.6221,0.6241,0.6081,0.6081,99205.0],["1962-07-17",0.6081,0.6081,0.5981,0.6001,112669.0],["1962-07-18",0.5941,0.5941,0.5861,0.5861,87867.0],["1962-07-19",0.5861,0.5881,0.5821,0.5841,116212.0],["1962-07-20",0.5841,0.5841,0.5761,0.5801,136053.0],["1962-07-23",0.5801,0.5821,0.5761,0.5801,120463.0],["1962-07-24",0.5801,0.5861,0.5761,0.5821,124715.0],["1962-07-25",0.5821,0.5821,0.5761,0.5781,106291.0],["1962-07-26",0.5801,0.5841,0.5801,0.5841,73695.0],["1962-07-27",0.5841,0.5861,0.5801,0.5841,75112.0],["1962-07-30",0.5841,0.5881,0.5801,0.5881,128258.0],["1962-07-31",0.5881,0.5921,0.5841,0.5921,164397.0],["1962-08-01",0.5921,0.5921,0.5841,0.5841,121172.0],["1962-08-02",0.5841,0.5881,0.5821,0.5821,128967.0],["1962-08-03",0.5821,0.5881,0.5821,0.5881,154476.0],["1962-08-06",0.5881,0.5921,0.5881,0.5921,89993.0],["1962-08-07",0.5977,0.5977,0.5896,0.5957,92119.0],["1962-08-08",0.5957,0.5957,0.5855,0.5916,89993.0],["1962-08-09",0.5916,0.5936,0.5876,0.5876,83616.0],["1962-08-10",0.5876,0.5916,0.5855,0.5916,86450.0],["1962-08-13",0.5916,0.5916,0.5855,0.5916,87159.0],["1962-08-14",0.5916,0.5936,0.5855,0.5916,102040.0],["1962-08-15",0.5936,0.6078,0.5936,0.6078,170066.0],["1962-08-16",0.6078,0.6098,0.5997,0.5997,129675.0],["1962-08-17",0.5997,0.6078,0.5997,0.6058,96371.0],["1962-08-20",0.6058,0.62,0.6058,0.6159,194159.0],["1962-08-21",0.6159,0.622,0.6078,0.6159,87867.0],["1962-08-22",0.6159,0.6321,0.6119,0.6321,150933.0],["1962-08-23",0.6321,0.6342,0.618,0.624,243761.0],["1962-08-24",0.62,0.62,0.6139,0.6159,104874.0],["1962-08-27",0.6159,0.62,0.6139,0.618,60232.0],["1962-08-28",0.618,0.618,0.6078,0.6139,91410.0],["1962-08-29",0.6139,0.6139,0.6058,0.6139,70152.0],["1962-08-30",0.6139,0.618,0.6119,0.6119,41808.0],["1962-08-31",0.6119,0.618,0.6119,0.618,54563.0],["1962-09-04",0.618,0.6301,0.6139,0.6139,107708.0],["1962-09-05",0.6139,0.618,0.6098,0.6119,70152.0],["1962-09-06",0.6119,0.6119,0.6017,0.6098,99205.0],["1962-09-07",0.6098,0.62,0.6017,0.6098,87159.0],["1962-09-10",0.6098,0.6139,0.6038,0.6058,75112.0],["1962-09-11",0.6058,0.6139,0.6038,0.6139,92828.0],["1962-09-12",0.6139,0.6281,0.6139,0.6281,208331.0],["1962-09-13",0.6281,0.6402,0.6261,0.6342,300450.0],["1962-09-14",0.6342,0.6382,0.6261,0.6321,105583.0],["1962-09-17",0.6321,0.6402,0.6321,0.6321,95662.0],["1962-09-18",0.6321,0.6362,0.6281,0.6301,112669.0],["1962-09-19",0.6301,0.6342,0.6261,0.6321,67318.0],["1962-09-20",0.6281,0.6281,0.6119,0.6119,106291.0],["1962-09-21",0.6119,0.6139,0.6058,0.6119,84324.0],["1962-09-24",0.6078,0.6078,0.5997,0.6038,83616.0],["1962-09-25",0.6038,0.624,0.5977,0.62,119046.0],["1962-09-26",0.62,0.62,0.6058,0.6058,74404.0],["1962-09-27",0.6058,0.6139,0.6017,0.6017,86450.0],["1962-09-28",0.6017,0.6139,0.6017,0.6038,75112.0],["1962-10-01",0.6038,0.6058,0.5957,0.5997,99914.0],["1962-10-02",0.5997,0.6119,0.5977,0.6038,132510.0],["1962-10-03",0.6038,0.6038,0.5957,0.5957,109834.0],["1962-10-04",0.5957,0.5997,0.5936,0.5957,51728.0],["1962-10-05",0.5957,0.6038,0.5957,0.6038,53146.0],["1962-10-08",0.6038,0.6078,0.5997,0.6078,36139.0],["1962-10-09",0.6078,0.6119,0.6017,0.6058,61649.0],["1962-10-10",0.6058,0.618,0.6058,0.6078,72278.0],["1962-10-11",0.6078,0.618,0.6058,0.6098,56689.0],["1962-10-12",0.6098,0.6159,0.6098,0.6139,29053.0],["1962-10-15",0.6159,0.62,0.6159,0.62,48894.0],["1962-10-16",0.62,0.622,0.6159,0.618,73695.0],["1962-10-17",0.6139,0.6139,0.6058,0.6058,68735.0],["1962-10-18",0.6058,0.6119,0.5957,0.5977,82907.0],["1962-10-19",0.5977,0.5997,0.5916,0.5936,75821.0],["1962-10-22",0.5936,0.5977,0.5835,0.5876,92119.0],["1962-10-23",0.5876,0.5916,0.5673,0.5673,160145.0],["1962-10-24",0.5673,0.5936,0.5551,0.5896,138887.0],["1962-10-25",0.5876,0.5876,0.5714,0.5795,167231.0],["1962-10-26",0.5795,0.5855,0.5714,0.5815,57397.0],["1962-10-29",0.5997,0.6078,0.5997,0.6038,112669.0],["1962-10-30",0.6038,0.618,0.6038,0.6159,99205.0],["1962-10-31",0.6159,0.624,0.6159,0.618,69444.0],["1962-11-01",0.618,0.6301,0.6119,0.6301,65901.0],["1962-11-02",0.6301,0.6362,0.6159,0.6342,85033.0],["1962-11-05",0.6419,0.6419,0.6234,0.6296,75821.0],["1962-11-07",0.6296,0.646,0.6275,0.644,124715.0],["1962-11-08",0.646,0.6706,0.646,0.6563,204079.0],["1962-11-09",0.6563,0.6768,0.6481,0.6768,160145.0],["1962-11-12",0.6829,0.6973,0.6829,0.6911,172192.0],["1962-11-13",0.6891,0.6891,0.6645,0.6747,170774.0],["1962-11-14",0.6747,0.6768,0.6665,0.6727,136761.0],["1962-11-15",0.6727,0.685,0.6727,0.6727,165106.0],["1962-11-16",0.6727,0.6829,0.6686,0.6788,64483.0],["1962-11-19",0.6788,0.687,0.6747,0.687,97788.0],["1962-11-20",0.687,0.6932,0.6829,0.6891,142430.0],["1962-11-21",0.6932,0.7055,0.6932,0.7034,138179.0],["1962-11-23",0.7034,0.7137,0.6993,0.7096,141722.0],["1962-11-26",0.7096,0.7137,0.6911,0.6973,124006.0],["1962-11-27",0.6973,0.7157,0.6952,0.7157,109834.0],["1962-11-28",0.7157,0.7178,0.7096,0.7116,86450.0],["1962-11-29",0.7116,0.7137,0.7034,0.7116,100622.0],["1962-11-30",0.7116,0.7116,0.7055,0.7075,53146.0],["1962-12-03",0.7055,0.7055,0.6932,0.6932,74404.0],["1962-12-04",0.6932,0.6973,0.6891,0.6911,76530.0],["1962-12-05",0.6911,0.6973,0.6727,0.6973,143139.0],["1962-12-06",0.6973,0.7075,0.6911,0.7014,70152.0],["1962-12-07",0.7014,0.7034,0.6911,0.6932,78655.0],["1962-12-10",0.6932,0.6973,0.6809,0.6829,69444.0],["1962-12-11",0.6829,0.6911,0.6768,0.6829,55980.0],["1962-12-12",0.6829,0.685,0.6768,0.685,79364.0],["1962-12-13",0.685,0.6973,0.6768,0.6891,107000.0],["1962-12-14",0.6891,0.7014,0.6891,0.6932,92828.0],["1962-12-17",0.6932,0.7014,0.6932,0.6952,80781.0],["1962-12-18",0.6952,0.6952,0.685,0.6891,63066.0],["1962-12-19",0.6891,0.7055,0.687,0.7055,802853.0],["1962-12-20",0.7055,0.7096,0.6993,0.7075,111960.0],["1962-12-21",0.7075,0.7116,0.7014,0.7096,101331.0],["1962-12-24",0.7096,0.7137,0.7055,0.7055,63775.0],["1962-12-26",0.7055,0.7157,0.7034,0.7157,49603.0],["1962-12-27",0.7198,0.7301,0.7198,0.7219,103457.0],["1962-12-28",0.7219,0.7301,0.7219,0.7219,84324.0],["1962-12-31",0.7219,0.7301,0.7219,0.726,41099.0],["1963-01-02",0.726,0.726,0.7014,0.7096,53854.0],["1963-01-03",0.7116,0.7219,0.7116,0.7137,57397.0],["1963-01-04",0.7157,0.728,0.7157,0.7178,96371.0],["1963-01-07",0.7178,0.728,0.7178,0.7219,91410.0],["1963-01-08",0.7239,0.7465,0.7239,0.7383,124715.0],["1963-01-09",0.7383,0.7506,0.7321,0.7506,105583.0],["1963-01-10",0.7485,0.7485,0.7424,0.7465,87159.0],["1963-01-11",0.7444,0.7444,0.7362,0.7444,118337.0],["1963-01-14",0.7444,0.7547,0.7444,0.7547,126132.0],["1963-01-15",0.7547,0.7609,0.7383,0.7383,183529.0],["1963-01-16",0.7383,0.7424,0.726,0.726,121881.0],["1963-01-17",0.726,0.7342,0.7178,0.7301,145265.0],["1963-01-18",0.728,0.728,0.7137,0.7157,103457.0],["1963-01-21",0.7157,0.7198,0.7096,0.7198,97788.0],["1963-01-22",0.7198,0.7239,0.7157,0.7219,88576.0],["1963-01-23",0.7219,0.726,0.7178,0.7198,145973.0],["1963-01-24",0.7198,0.7219,0.7137,0.7157,83616.0],["1963-01-25",0.7157,0.7219,0.7157,0.7157,48894.0],["1963-01-28",0.7157,0.7219,0.7157,0.7198,68735.0],["1963-01-29",0.7239,0.7444,0.7239,0.7424,139596.0],["1963-01-30",0.7424,0.7424,0.7301,0.7321,73695.0],["1963-01-31",0.7321,0.7444,0.728,0.7444,61649.0],["1963-02-01",0.7444,0.7526,0.7424,0.7424,70152.0],["1963-02-04",0.7424,0.7465,0.7383,0.7383,70152.0],["1963-02-05",0.7461,0.7461,0.7399,0.7461,46768.0],["1963-02-06",0.7461,0.7586,0.742,0.7461,45351.0],["1963-02-07",0.7461,0.7586,0.7461,0.7503,46768.0],["1963-02-08",0.7482,0.7482,0.7378,0.742,54563.0],["1963-02-11",0.742,0.744,0.7337,0.7399,77238.0],["1963-02-12",0.7337,0.7337,0.7233,0.7295,48185.0],["1963-02-13",0.7316,0.744,0.7316,0.7399,80073.0],["1963-02-14",0.7399,0.7461,0.7378,0.742,58814.0],["1963-02-15",0.742,0.7482,0.7399,0.744,79364.0],["1963-02-18",0.744,0.7461,0.7316,0.7378,51728.0],["1963-02-19",0.7378,0.7399,0.7254,0.7378,83616.0],["1963-02-20",0.7378,0.7399,0.7254,0.7337,70152.0],["1963-02-21",0.7337,0.7378,0.7295,0.7378,55271.0],["1963-02-25",0.7378,0.7378,0.7275,0.7337,59523.0],["1963-02-26",0.7295,0.7295,0.713,0.7275,75821.0],["1963-02-27",0.7275,0.7337,0.7254,0.7254,46768.0],["1963-02-28",0.7254,0.7316,0.7171,0.7192,22675.0],["1963-03-01",0.7171,0.7171,0.7026,0.7047,82907.0],["1963-03-04",0.7047,0.7275,0.7005,0.7233,64483.0],["1963-03-05",0.7233,0.7295,0.7212,0.7212,51728.0],["1963-03-06",0.7212,0.7337,0.7192,0.7337,61649.0],["1963-03-07",0.7337,0.7399,0.7295,0.7399,61649.0],["1963-03-08",0.7399,0.744,0.7337,0.742,59523.0],["1963-03-11",0.742,0.742,0.7358,0.7358,38265.0],["1963-03-12",0.7358,0.744,0.7358,0.7378,33305.0],["1963-03-13",0.7378,0.744,0.7378,0.7399,55980.0],["1963-03-14",0.7378,0.7378,0.7358,0.7378,37556.0],["1963-03-15",0.7378,0.744,0.7316,0.742,58814.0],["1963-03-18",0.7399,0.7399,0.7337,0.7378,67318.0],["1963-03-19",0.7378,0.7399,0.7295,0.7337,66609.0],["1963-03-20",0.7337,0.7378,0.7212,0.7378,48894.0],["1963-03-21",0.7378,0.7378,0.7254,0.7254,46060.0],["1963-03-22",0.7254,0.7399,0.7171,0.7378,31179.0],["1963-03-25",0.7378,0.7378,0.7233,0.7378,77238.0],["1963-03-26",0.7378,0.742,0.7316,0.7337,31179.0],["1963-03-27",0.7337,0.742,0.7337,0.7399,86450.0],["1963-03-28",0.7399,0.742,0.7399,0.742,54563.0],["1963-03-29",0.742,0.7482,0.742,0.7482,223920.0],["1963-04-01",0.7482,0.7689,0.7482,0.7627,117629.0],["1963-04-02",0.7627,0.7689,0.7606,0.7606,69444.0],["1963-04-03",0.771,0.7793,0.771,0.7751,69444.0],["1963-04-04",0.7813,0.7917,0.7813,0.7896,107708.0],["1963-04-05",0.7896,0.8021,0.7855,0.8021,180695.0],["1963-04-08",0.8021,0.8104,0.7959,0.8041,114086.0],["1963-04-09",0.8041,0.8062,0.7979,0.8021,57397.0],["1963-04-10",0.8021,0.8021,0.7896,0.7959,87159.0],["1963-04-11",0.7959,0.8,0.7896,0.7938,61649.0],["1963-04-15",0.7938,0.7959,0.7793,0.7813,70861.0],["1963-04-16",0.7813,0.7896,0.7793,0.7834,65192.0],["1963-04-17",0.7834,0.7917,0.7814,0.7917,80073.0],["1963-04-18",0.7917,0.7979,0.7876,0.7896,91410.0],["1963-04-19",0.7896,0.7959,0.7855,0.7959,60232.0],["1963-04-22",0.7959,0.8,0.7855,0.7917,107000.0],["1963-04-23",0.7938,0.8166,0.7938,0.8166,153768.0],["1963-04-24",0.8166,0.8269,0.8145,0.8228,167940.0],["1963-04-25",0.8207,0.8207,0.8104,0.8166,109126.0],["1963-04-26",0.8166,0.8187,0.8104,0.8124,70152.0],["1963-04-29",0.8124,0.829,0.8124,0.829,89993.0],["1963-04-30",0.829,0.8352,0.8228,0.8311,141722.0],["1963-05-01",0.8311,0.8415,0.8311,0.8415,100622.0],["1963-05-02",0.8415,0.8518,0.8394,0.8456,124006.0],["1963-05-03",0.8456,0.8518,0.8435,0.8497,128967.0],["1963-05-06",0.8497,0.8518,0.8394,0.8394,114794.0],["1963-05-07",0.8473,0.8494,0.8305,0.8431,68026.0],["1963-05-08",0.8431,0.8577,0.841,0.8577,59523.0],["1963-05-09",0.864,0.8703,0.864,0.8661,68735.0],["1963-05-10",0.8661,0.8682,0.8598,0.864,45351.0],["1963-05-13",0.864,0.864,0.8536,0.8577,44642.0],["1963-05-14",0.8577,0.8598,0.8473,0.8515,54563.0],["1963-05-15",0.8515,0.8536,0.841,0.8452,60232.0],["1963-05-16",0.8431,0.8431,0.8368,0.8368,63775.0],["1963-05-17",0.8347,0.8347,0.8222,0.8326,63066.0],["1963-05-20",0.8326,0.8326,0.8201,0.8222,80073.0],["1963-05-21",0.8222,0.8389,0.8222,0.8368,48185.0],["1963-05-22",0.8368,0.8389,0.8305,0.8326,31887.0],["1963-05-23",0.8326,0.8368,0.8305,0.8347,37556.0],["1963-05-24",0.8347,0.8347,0.8222,0.8243,33305.0],["1963-05-27",0.8243,0.8285,0.8201,0.8201,49603.0],["1963-05-28",0.8222,0.8285,0.8222,0.8243,35430.0],["1963-05-29",0.8243,0.8368,0.8222,0.8368,78655.0],["1963-05-31",0.8368,0.8452,0.8326,0.8326,63066.0],["1963-06-03",0.8326,0.8368,0.8243,0.8347,70152.0],["1963-06-04",0.8326,0.8326,0.8243,0.8264,49603.0],["1963-06-05",0.8264,0.8347,0.8222,0.8222,76530.0],["1963-06-06",0.8222,0.8305,0.8222,0.8243,41099.0],["1963-06-07",0.8243,0.8389,0.8243,0.8326,119046.0],["1963-06-10",0.8305,0.8305,0.795,0.7992,111960.0],["1963-06-11",0.7992,0.8222,0.7971,0.8201,62357.0],["1963-06-12",0.8201,0.8452,0.8201,0.8452,100622.0],["1963-06-13",0.8452,0.8536,0.8452,0.8452,72278.0],["1963-06-14",0.8452,0.8598,0.841,0.8577,165814.0],["1963-06-17",0.8577,0.8619,0.8494,0.8536,67318.0],["1963-06-18",0.8536,0.8536,0.8452,0.8515,70152.0],["1963-06-19",0.8515,0.8515,0.8368,0.8452,96371.0],["1963-06-20",0.8452,0.8577,0.8389,0.8473,114086.0],["1963-06-21",0.8473,0.8556,0.8452,0.8452,60940.0],["1963-06-24",0.8473,0.8515,0.8473,0.8473,46060.0],["1963-06-25",0.8473,0.8515,0.841,0.841,55980.0],["1963-06-26",0.8389,0.8389,0.8222,0.8347,350761.0],["1963-06-27",0.8285,0.8285,0.8159,0.8159,53146.0],["1963-06-28",0.8159,0.818,0.8075,0.8117,90702.0],["1963-07-01",0.8075,0.8075,0.7866,0.7887,99914.0],["1963-07-02",0.7887,0.8117,0.7866,0.8075,89993.0],["1963-07-03",0.8075,0.818,0.7992,0.8117,65192.0],["1963-07-05",0.8201,0.8243,0.8201,0.8243,24801.0],["1963-07-08",0.8243,0.8368,0.8201,0.8326,75112.0],["1963-07-09",0.8326,0.8431,0.8305,0.8389,53146.0],["1963-07-10",0.8389,0.8431,0.8347,0.8368,57397.0],["1963-07-11",0.8368,0.841,0.8285,0.8305,30470.0],["1963-07-12",0.8305,0.8326,0.8264,0.8264,25510.0],["1963-07-15",0.8264,0.8326,0.8117,0.8159,41099.0],["1963-07-16",0.8159,0.8305,0.8159,0.8201,31179.0],["1963-07-17",0.8159,0.8159,0.8054,0.8075,38973.0],["1963-07-18",0.8075,0.8117,0.7971,0.7971,55271.0],["1963-07-19",0.7971,0.8117,0.7971,0.8054,18424.0],["1963-07-22",0.8054,0.8117,0.795,0.8013,2834.0],["1963-07-23",0.8013,0.8096,0.795,0.795,46768.0],["1963-07-24",0.795,0.8054,0.7929,0.795,41099.0],["1963-07-25",0.7971,0.8075,0.7971,0.7992,62357.0],["1963-07-26",0.7992,0.7992,0.7929,0.7992,38265.0],["1963-07-29",0.7992,0.8096,0.795,0.8033,85742.0],["1963-07-30",0.8117,0.8285,0.8117,0.8285,96371.0],["1963-07-31",0.8285,0.8389,0.8201,0.8305,135344.0],["1963-08-01",0.8305,0.8368,0.8285,0.8347,57397.0],["1963-08-02",0.8347,0.8431,0.8305,0.841,55271.0],["1963-08-05",0.8431,0.8515,0.8431,0.8494,82198.0],["1963-08-06",0.8573,0.8573,0.8489,0.851,77238.0],["1963-08-07",0.851,0.8595,0.851,0.8573,55980.0],["1963-08-08",0.8573,0.8595,0.8468,0.8489,45351.0],["1963-08-09",0.8489,0.8531,0.8468,0.8531,41808.0],["1963-08-12",0.8531,0.8595,0.8489,0.8552,114794.0],["1963-08-13",0.8552,0.8595,0.8489,0.851,49603.0],["1963-08-14",0.8489,0.8489,0.8383,0.8405,64483.0],["1963-08-15",0.8426,0.8489,0.8426,0.8489,64483.0],["1963-08-16",0.8489,0.851,0.8383,0.8447,59523.0],["1963-08-19",0.8468,0.8573,0.8468,0.851,68026.0],["1963-08-20",0.851,0.851,0.8383,0.8426,53146.0],["1963-08-21",0.8426,0.8447,0.8426,0.8447,32596.0],["1963-08-22",0.8447,0.8489,0.8405,0.8489,40391.0],["1963-08-23",0.8489,0.8552,0.8447,0.8552,46060.0],["1963-08-26",0.8552,0.8679,0.851,0.8637,85742.0],["1963-08-27",0.8637,0.8679,0.8552,0.8573,53146.0],["1963-08-28",0.8573,0.8679,0.8531,0.8573,50311.0],["1963-08-29",0.8573,0.8616,0.8405,0.8489,79364.0],["1963-08-30",0.8468,0.8468,0.8383,0.8447,53854.0],["1963-09-03",0.8447,0.8552,0.8447,0.8552,70861.0],["1963-09-04",0.8616,0.8679,0.8616,0.8679,102040.0],["1963-09-05",0.8679,0.8785,0.8658,0.8785,168649.0],["1963-09-06",0.8785,0.8785,0.8658,0.8658,69444.0],["1963-09-09",0.8658,0.87,0.8616,0.8616,60940.0],["1963-09-10",0.8637,0.8848,0.8637,0.8806,124006.0],["1963-09-11",0.8869,0.8954,0.8869,0.8869,112669.0],["1963-09-12",0.8869,0.8954,0.8764,0.8954,77947.0],["1963-09-13",0.8932,0.8932,0.8827,0.8848,66609.0],["1963-09-16",0.8848,0.8954,0.8827,0.889,55980.0],["1963-09-17",0.889,0.8975,0.889,0.8954,106291.0],["1963-09-18",0.8954,0.8975,0.8848,0.889,60940.0],["1963-09-19",0.889,0.8954,0.8848,0.8954,57397.0],["1963-09-20",0.8954,0.8954,0.8806,0.8806,80073.0],["1963-09-23",0.8806,0.8848,0.8721,0.8785,46768.0],["1963-09-24",0.8785,0.8785,0.87,0.8785,63775.0],["1963-09-25",0.8785,0.8827,0.8573,0.8616,77238.0],["1963-09-26",0.8616,0.8742,0.8552,0.8616,75821.0],["1963-09-27",0.8595,0.8595,0.851,0.8595,45351.0],["1963-09-30",0.8595,0.8616,0.8468,0.8468,41808.0],["1963-10-01",0.8531,0.87,0.8531,0.8679,77238.0],["1963-10-02",0.8679,0.87,0.8595,0.8595,53146.0],["1963-10-03",0.8595,0.8721,0.8595,0.87,84324.0],["1963-10-04",0.87,0.8763,0.8552,0.8573,68026.0],["1963-10-07",0.8573,0.87,0.8552,0.8637,56689.0],["1963-10-08",0.8637,0.8679,0.8573,0.8573,32596.0],["1963-10-09",0.8573,0.8573,0.8405,0.8552,128258.0],["1963-10-10",0.8552,0.8616,0.8531,0.8616,43225.0],["1963-10-11",0.8679,0.8785,0.8679,0.8679,61649.0],["1963-10-14",0.8679,0.8785,0.8679,0.8679,52437.0],["1963-10-15",0.8679,0.8764,0.8679,0.8742,53146.0],["1963-10-16",0.8742,0.8869,0.87,0.8869,92828.0],["1963-10-17",0.8911,0.8996,0.8911,0.8954,116920.0],["1963-10-18",0.8954,0.9038,0.8954,0.8975,94245.0],["1963-10-21",0.8975,0.9017,0.8869,0.8932,94953.0],["1963-10-22",0.8932,0.9038,0.8785,0.8954,109126.0],["1963-10-23",0.8954,0.908,0.8954,0.8996,80073.0],["1963-10-24",0.8996,0.908,0.8996,0.9059,58106.0],["1963-10-25",0.9059,0.9122,0.9017,0.9122,109834.0],["1963-10-28",0.9122,0.9207,0.9101,0.9101,126132.0],["1963-10-29",0.9122,0.9334,0.9122,0.9249,207622.0],["1963-10-30",0.9249,0.9291,0.9207,0.9249,60940.0],["1963-10-31",0.9186,0.9186,0.908,0.908,52437.0],["1963-11-01",0.908,0.9186,0.8996,0.9101,62357.0],["1963-11-04",0.9161,0.9161,0.9054,0.9075,60232.0],["1963-11-06",0.9075,0.9161,0.8905,0.8905,85742.0],["1963-11-07",0.8969,0.9097,0.8969,0.9054,30470.0],["1963-11-08",0.9118,0.9203,0.9118,0.9182,57397.0],["1963-11-11",0.9203,0.9288,0.9203,0.9267,38973.0],["1963-11-12",0.9267,0.9352,0.9246,0.9331,63066.0],["1963-11-13",0.9331,0.9331,0.9203,0.9267,60232.0],["1963-11-14",0.9267,0.9288,0.9139,0.916,38265.0],["1963-11-15",0.916,0.9203,0.9033,0.9097,90702.0],["1963-11-18",0.9097,0.9139,0.8926,0.8926,38973.0],["1963-11-19",0.8926,0.9097,0.8905,0.9033,40391.0],["1963-11-20",0.9033,0.9182,0.9011,0.9075,45351.0],["1963-11-21",0.9075,0.9118,0.899,0.9097,66609.0],["1963-11-22",0.9075,0.9075,0.8351,0.8351,80073.0],["1963-11-26",0.8798,0.916,0.8798,0.916,249430.0],["1963-11-27",0.916,0.916,0.9075,0.9118,55271.0],["1963-11-29",0.9118,0.9267,0.9118,0.9224,78655.0],["1963-12-02",0.9246,0.9352,0.9246,0.931,209039.0],["1963-12-03",0.931,0.9352,0.9246,0.9246,7795.0],["1963-12-04",0.9246,0.9352,0.9224,0.9331,66609.0],["1963-12-05",0.9331,0.9459,0.9288,0.9437,97788.0],["1963-12-06",0.9437,0.9544,0.9395,0.9395,116212.0],["1963-12-09",0.9395,0.9459,0.9331,0.9416,61649.0],["1963-12-10",0.9416,0.9587,0.9395,0.9437,95662.0],["1963-12-11",0.9459,0.9544,0.9459,0.9501,51020.0],["1963-12-12",0.9501,0.9544,0.948,0.9523,56689.0],["1963-12-13",0.9523,0.9587,0.9501,0.9587,45351.0],["1963-12-16",0.9587,0.9736,0.9544,0.9736,109834.0],["1963-12-17",0.9736,0.9927,0.9736,0.9885,121172.0],["1963-12-18",0.9885,0.9949,0.9842,0.9864,71569.0],["1963-12-19",0.9864,0.9864,0.9416,0.9416,116212.0],["1963-12-20",0.9501,0.9629,0.9501,0.9587,65192.0],["1963-12-23",0.9587,0.9608,0.9501,0.9587,44642.0],["1963-12-24",0.9565,0.9565,0.9459,0.9459,44642.0],["1963-12-26",0.9459,0.9459,0.9288,0.9395,53854.0],["1963-12-27",0.9395,0.9459,0.9331,0.9374,54563.0],["1963-12-30",0.9374,0.9416,0.9288,0.9374,43934.0],["1963-12-31",0.9374,0.9459,0.9331,0.9331,36139.0],["1964-01-02",0.9374,0.948,0.9374,0.9416,43934.0],["1964-01-03",0.948,0.9587,0.948,0.9544,46060.0],["1964-01-06",0.9544,0.9587,0.9395,0.9544,37556.0],["1964-01-07",0.9544,0.9608,0.948,0.9608,38265.0],["1964-01-08",0.9608,0.9757,0.9608,0.9757,76530.0],["1964-01-09",0.9757,0.9821,0.9672,0.9693,89285.0],["1964-01-10",0.9693,0.9693,0.9544,0.9672,51728.0],["1964-01-13",0.9693,0.98,0.9693,0.98,52437.0],["1964-01-14",0.98,0.98,0.9757,0.9757,33305.0],["1964-01-15",0.9757,0.9821,0.9565,0.9565,65901.0],["1964-01-16",0.9565,0.9672,0.9544,0.9544,78655.0],["1964-01-17",0.9501,0.9501,0.9395,0.9416,66609.0],["1964-01-20",0.9459,0.9629,0.9459,0.9523,69444.0],["1964-01-21",0.9523,0.9544,0.9437,0.9544,71569.0],["1964-01-22",0.9587,0.9693,0.9587,0.9629,68026.0],["1964-01-23",0.9608,0.9608,0.9523,0.9544,59523.0],["1964-01-24",0.9565,0.9672,0.9565,0.9608,51020.0],["1964-01-27",0.9608,0.9693,0.9608,0.9608,45351.0],["1964-01-28",0.9608,0.9629,0.9374,0.9395,51020.0],["1964-01-29",0.9395,0.948,0.9139,0.9139,97079.0],["1964-01-30",0.9203,0.9416,0.9203,0.9352,33305.0],["1964-01-31",0.9352,0.9416,0.9182,0.9203,29053.0],["1964-02-03",0.9203,0.9246,0.9118,0.9246,39682.0],["1964-02-04",0.9246,0.9288,0.9139,0.9203,41099.0],["1964-02-05",0.9284,0.9349,0.9198,0.9327,22675.0],["1964-02-06",0.9327,0.9392,0.9241,0.9392,38973.0],["1964-02-07",0.9392,0.9499,0.9327,0.9456,86450.0],["1964-02-10",0.9456,0.9542,0.9349,0.9435,61649.0],["1964-02-11",0.9413,0.9413,0.9306,0.9413,43225.0],["1964-02-12",0.9413,0.9435,0.9349,0.937,46768.0],["1964-02-13",0.937,0.9413,0.9349,0.9392,87867.0],["1964-02-14",0.9392,0.9413,0.9241,0.9284,58814.0],["1964-02-17",0.9284,0.9349,0.922,0.9241,55271.0],["1964-02-18",0.9241,0.9435,0.9198,0.9284,78655.0],["1964-02-19",0.9284,0.9349,0.9177,0.9177,40391.0],["1964-02-20",0.9177,0.9327,0.9155,0.9241,53146.0],["1964-02-24",0.9284,0.937,0.9284,0.937,70861.0],["1964-02-25",0.9349,0.9349,0.922,0.9284,44642.0],["1964-02-26",0.9284,0.9327,0.9155,0.9155,60940.0],["1964-02-27",0.9177,0.9284,0.9177,0.9198,57397.0],["1964-02-28",0.922,0.9327,0.922,0.9263,35430.0],["1964-03-02",0.9284,0.9413,0.9284,0.937,70861.0],["1964-03-03",0.937,0.9392,0.9327,0.937,53854.0],["1964-03-04",0.937,0.9499,0.9327,0.9327,49603.0],["1964-03-05",0.9306,0.9306,0.9198,0.9306,45351.0],["1964-03-06",0.9306,0.937,0.9198,0.937,52437.0],["1964-03-09",0.937,0.937,0.9284,0.937,55271.0],["1964-03-10",0.937,0.9435,0.9327,0.937,48894.0],["1964-03-11",0.9413,0.9521,0.9413,0.9499,69444.0],["1964-03-12",0.9499,0.9564,0.9392,0.9564,59523.0],["1964-03-13",0.9564,0.9564,0.9456,0.9456,26218.0],["1964-03-16",0.9564,0.9693,0.9564,0.9693,148808.0],["1964-03-17",0.9714,0.9843,0.9714,0.9757,83616.0],["1964-03-18",0.9757,0.9886,0.9714,0.9886,173609.0],["1964-03-19",0.9886,0.9886,0.9822,0.9886,63775.0],["1964-03-20",0.9886,0.9886,0.9671,0.98,94953.0],["1964-03-23",0.98,0.9886,0.9736,0.9757,53854.0],["1964-03-24",0.9757,0.9779,0.9585,0.9671,51020.0],["1964-03-25",0.9671,0.9671,0.9585,0.9585,29762.0],["1964-03-26",0.9585,0.965,0.9585,0.965,55980.0],["1964-03-30",0.965,0.9693,0.9542,0.965,74404.0],["1964-03-31",0.965,0.9693,0.9628,0.9693,55980.0],["1964-04-01",0.9693,0.9779,0.9671,0.9779,65192.0],["1964-04-02",0.9779,0.9822,0.9779,0.98,38973.0],["1964-04-03",0.98,0.9822,0.9714,0.9779,28344.0],["1964-04-06",0.9779,0.9822,0.9757,0.9822,38973.0],["1964-04-07",0.9822,0.9843,0.9757,0.9822,38265.0],["1964-04-08",0.9822,0.9843,0.9757,0.98,42516.0],["1964-04-09",0.98,0.9865,0.9714,0.9757,46060.0],["1964-04-10",0.9757,0.98,0.9714,0.98,66609.0],["1964-04-13",0.98,0.9865,0.9671,0.9736,52437.0],["1964-04-14",0.9714,0.9714,0.9628,0.9628,43225.0],["1964-04-15",0.9628,0.9736,0.9628,0.965,36139.0],["1964-04-16",0.9628,0.9628,0.9413,0.9413,67318.0],["1964-04-17",0.9499,0.9564,0.9499,0.9499,82907.0],["1964-04-20",0.9478,0.9478,0.9349,0.937,74404.0],["1964-04-21",0.937,0.9392,0.9327,0.9327,35430.0],["1964-04-22",0.9327,0.9349,0.9263,0.9306,33305.0],["1964-04-23",0.9306,0.9435,0.9263,0.9284,92828.0],["1964-04-24",0.9263,0.9263,0.9177,0.9198,80073.0],["1964-04-27",0.9198,0.9198,0.9048,0.9177,75821.0],["1964-04-28",0.9177,0.9392,0.9134,0.9392,104874.0],["1964-04-29",0.9392,0.9521,0.9327,0.9327,94953.0],["1964-04-30",0.9327,0.9392,0.9306,0.9327,44642.0],["1964-05-01",0.9327,0.9327,0.9263,0.9284,19841.0],["1964-05-04",0.9284,0.937,0.9241,0.937,41099.0],["1964-05-05",0.937,0.9413,0.9263,0.9327,31887.0],["1964-05-06",0.9409,0.9517,0.9344,0.9496,64483.0],["1964-05-07",0.9496,0.9517,0.9452,0.9517,38265.0],["1964-05-08",0.9517,0.9583,0.9452,0.9474,49603.0],["1964-05-11",0.9431,0.9431,0.9279,0.9301,51728.0],["1964-05-12",0.9322,0.9409,0.9322,0.9344,51020.0],["1964-05-13",0.9344,0.9387,0.9257,0.9322,63066.0],["1964-05-14",0.9322,0.9344,0.9257,0.9301,27636.0],["1964-05-15",0.9301,0.9366,0.9257,0.9257,39682.0],["1964-05-18",0.9257,0.9301,0.9257,0.9279,27636.0],["1964-05-19",0.9279,0.9301,0.9127,0.9171,64483.0],["1964-05-20",0.9171,0.9192,0.9106,0.9171,54563.0],["1964-05-21",0.9171,0.9192,0.8997,0.9019,133927.0],["1964-05-22",0.9019,0.9041,0.8975,0.9041,28344.0],["1964-05-25",0.9041,0.9084,0.8975,0.9019,55271.0],["1964-05-26",0.9019,0.9084,0.8975,0.9041,102040.0],["1964-05-27",0.9019,0.9019,0.8867,0.8954,76530.0],["1964-05-28",0.8975,0.9301,0.8975,0.9279,112669.0],["1964-06-01",0.9279,0.9344,0.9171,0.9279,28344.0],["1964-06-02",0.9257,0.9257,0.9149,0.9192,79364.0],["1964-06-03",0.9192,0.9366,0.9149,0.9149,78655.0],["1964-06-04",0.9149,0.9214,0.9106,0.9149,115503.0],["1964-06-05",0.9149,0.9171,0.9084,0.9106,48894.0],["1964-06-08",0.9106,0.9192,0.9062,0.9192,46768.0],["1964-06-09",0.9192,0.9257,0.9106,0.9214,62357.0],["1964-06-10",0.9214,0.9322,0.9214,0.9257,34722.0],["1964-06-11",0.9257,0.9279,0.9127,0.9127,25510.0],["1964-06-12",0.9171,0.9257,0.9171,0.9214,34722.0],["1964-06-15",0.9214,0.9257,0.9127,0.9127,46060.0],["1964-06-16",0.9127,0.9192,0.9127,0.9127,47477.0],["1964-06-17",0.9127,0.9192,0.9106,0.9171,67318.0],["1964-06-18",0.9171,0.9236,0.9106,0.9171,86450.0],["1964-06-19",0.9171,0.9214,0.9127,0.9192,39682.0],["1964-06-22",0.9192,0.9257,0.9192,0.9257,38973.0],["1964-06-23",0.9257,0.9257,0.9149,0.9149,25510.0],["1964-06-24",0.9149,0.9214,0.9127,0.9171,38265.0],["1964-06-25",0.9192,0.9279,0.9192,0.9192,64483.0],["1964-06-26",0.9192,0.9301,0.9192,0.9301,41099.0],["1964-06-29",0.9301,0.9452,0.9279,0.9409,45351.0],["1964-06-30",0.9409,0.9474,0.9387,0.9474,48894.0],["1964-07-01",0.9474,0.9539,0.9409,0.9539,96371.0],["1964-07-02",0.9539,0.9669,0.9496,0.9517,77238.0],["1964-07-06",0.9517,0.9691,0.9496,0.9691,54563.0],["1964-07-07",0.9691,0.9713,0.9561,0.9604,87159.0],["1964-07-08",0.9604,0.9626,0.9496,0.9517,41808.0],["1964-07-09",0.9517,0.9604,0.9496,0.9517,54563.0],["1964-07-10",0.9517,0.9539,0.9344,0.9409,50311.0],["1964-07-13",0.9409,0.9517,0.9322,0.9366,61649.0],["1964-07-14",0.9366,0.9431,0.9366,0.9387,44642.0],["1964-07-15",0.9387,0.9431,0.9366,0.9366,43225.0],["1964-07-16",0.9387,0.9539,0.9387,0.9517,48894.0],["1964-07-17",0.9517,0.9583,0.9496,0.9496,46060.0],["1964-07-20",0.9496,0.9561,0.9496,0.9561,46060.0],["1964-07-21",0.9561,0.9604,0.9496,0.9604,34722.0],["1964-07-22",0.9604,0.9648,0.9561,0.9583,46060.0],["1964-07-23",0.9583,0.9604,0.9409,0.9431,46060.0],["1964-07-24",0.9431,0.9474,0.9366,0.9387,72278.0],["1964-07-27",0.9387,0.9517,0.9366,0.9452,47477.0],["1964-07-28",0.9452,0.9474,0.9344,0.9366,49603.0],["1964-07-29",0.9366,0.9431,0.9279,0.9322,82907.0],["1964-07-30",0.9322,0.9366,0.9214,0.9257,51728.0],["1964-07-31",0.9214,0.9214,0.9106,0.9149,66609.0],["1964-08-03",0.9149,0.9301,0.9149,0.9257,40391.0],["1964-08-04",0.9236,0.9236,0.9127,0.9214,47477.0],["1964-08-05",0.9275,0.9275,0.9122,0.9231,69444.0],["1964-08-06",0.9231,0.9318,0.9143,0.9143,67318.0],["1964-08-07",0.9143,0.9165,0.9078,0.91,39682.0],["1964-08-10",0.9122,0.9253,0.9122,0.9187,31179.0],["1964-08-11",0.9187,0.9384,0.9187,0.9231,58106.0],["1964-08-12",0.9231,0.9275,0.9187,0.9187,52437.0],["1964-08-13",0.9209,0.9318,0.9209,0.9231,41099.0],["1964-08-14",0.9209,0.9209,0.9056,0.9056,54563.0],["1964-08-17",0.9056,0.9122,0.9056,0.9122,43225.0],["1964-08-18",0.9122,0.9122,0.9056,0.9078,69444.0],["1964-08-19",0.9078,0.9231,0.9078,0.9209,49603.0],["1964-08-20",0.9209,0.9253,0.9165,0.9253,34013.0],["1964-08-21",0.9253,0.934,0.9209,0.9253,41099.0],["1964-08-24",0.9253,0.9318,0.9253,0.9275,31179.0],["1964-08-25",0.9275,0.9275,0.9187,0.9187,33305.0],["1964-08-26",0.9187,0.9187,0.9122,0.9143,29762.0],["1964-08-27",0.9143,0.9187,0.9012,0.9034,58814.0],["1964-08-28",0.9056,0.9165,0.9056,0.9165,35430.0],["1964-08-31",0.9165,0.9165,0.9078,0.9122,28344.0],["1964-09-01",0.9122,0.9297,0.9122,0.9275,55271.0],["1964-09-02",0.9275,0.9318,0.9209,0.9209,46768.0],["1964-09-03",0.9231,0.9362,0.9231,0.9318,43934.0],["1964-09-04",0.9318,0.9318,0.9253,0.9297,41099.0],["1964-09-08",0.9297,0.9384,0.9275,0.9297,45351.0],["1964-09-09",0.9297,0.9362,0.9187,0.9187,51020.0],["1964-09-10",0.9187,0.9253,0.9143,0.9209,59523.0],["1964-09-11",0.9209,0.9231,0.9122,0.9122,78655.0],["1964-09-14",0.9122,0.9209,0.9034,0.9056,60940.0],["1964-09-15",0.9056,0.9209,0.9056,0.9056,80781.0],["1964-09-16",0.9056,0.91,0.9056,0.91,40391.0],["1964-09-17",0.91,0.9165,0.91,0.9165,54563.0],["1964-09-18",0.9165,0.934,0.9143,0.9143,80073.0],["1964-09-21",0.9231,0.9406,0.9231,0.9406,55980.0],["1964-09-22",0.9406,0.945,0.9318,0.9406,74404.0],["1964-09-23",0.9384,0.9384,0.9253,0.9275,81490.0],["1964-09-24",0.9275,0.934,0.9209,0.934,70861.0],["1964-09-25",0.934,0.9406,0.9318,0.9362,49603.0],["1964-09-28",0.9362,0.945,0.9362,0.9362,81490.0],["1964-09-29",0.9362,0.9406,0.9275,0.9275,74404.0],["1964-09-30",0.9275,0.9384,0.9253,0.9362,29762.0],["1964-10-01",0.9362,0.9406,0.934,0.9384,38265.0],["1964-10-02",0.9384,0.9493,0.9362,0.9384,57397.0],["1964-10-05",0.9406,0.9493,0.9406,0.945,42516.0],["1964-10-06",0.945,0.9472,0.9384,0.9406,38973.0],["1964-10-07",0.9406,0.9515,0.9406,0.9493,34013.0],["1964-10-08",0.9493,0.9537,0.9428,0.9428,38973.0],["1964-10-09",0.9428,0.9493,0.9384,0.9428,41099.0],["1964-10-12",0.9384,0.9384,0.9231,0.9297,34013.0],["1964-10-13",0.9297,0.9318,0.9231,0.9231,35430.0],["1964-10-14",0.9231,0.9318,0.9143,0.9253,56689.0],["1964-10-15",0.9187,0.9187,0.9012,0.9122,65901.0],["1964-10-16",0.9122,0.9143,0.9034,0.9056,37556.0],["1964-10-19",0.9056,0.9165,0.9056,0.9143,73695.0],["1964-10-20",0.9143,0.9165,0.9078,0.9143,78655.0],["1964-10-21",0.9143,0.9143,0.9078,0.9078,78655.0],["1964-10-22",0.9078,0.9122,0.9056,0.91,43225.0],["1964-10-23",0.91,0.9122,0.9056,0.91,50311.0],["1964-10-26",0.9143,0.9231,0.9143,0.9187,143847.0],["1964-10-27",0.9187,0.9275,0.9187,0.9209,107708.0],["1964-10-28",0.9209,0.9559,0.9209,0.9297,216834.0],["1964-10-29",0.9384,0.9559,0.9384,0.9493,116920.0],["1964-10-30",0.9493,0.9712,0.9493,0.9668,154476.0],["1964-11-02",0.9668,0.969,0.9537,0.969,65901.0],["1964-11-04",0.9774,0.9862,0.9641,0.9641,77947.0],["1964-11-05",0.9641,0.9685,0.9465,0.9531,68735.0],["1964-11-06",0.9575,0.9752,0.9575,0.9752,77238.0],["1964-11-09",0.9752,0.984,0.9619,0.9641,53854.0],["1964-11-10",0.9641,0.9707,0.9465,0.9465,69444.0],["1964-11-11",0.9509,0.9619,0.9509,0.9553,36139.0],["1964-11-12",0.9597,0.9663,0.9597,0.9663,33305.0],["1964-11-13",0.9619,0.9619,0.9509,0.9619,43934.0],["1964-11-16",0.9575,0.9575,0.9443,0.9465,47477.0],["1964-11-17",0.9465,0.9575,0.9465,0.9575,88576.0],["1964-11-18",0.9575,0.9575,0.9443,0.9487,80073.0],["1964-11-19",0.9487,0.9597,0.9421,0.9597,86450.0],["1964-11-20",0.9597,0.9663,0.9531,0.9553,58814.0],["1964-11-23",0.9487,0.9487,0.9288,0.931,63775.0],["1964-11-24",0.931,0.931,0.9178,0.931,128258.0],["1964-11-25",0.931,0.9421,0.9244,0.9266,75821.0],["1964-11-27",0.9244,0.9244,0.9134,0.9222,88576.0],["1964-11-30",0.9222,0.9288,0.9178,0.9222,70861.0],["1964-12-01",0.9222,0.9266,0.9178,0.9178,56689.0],["1964-12-02",0.9178,0.9332,0.9178,0.9332,45351.0],["1964-12-03",0.9332,0.9487,0.931,0.9443,113377.0],["1964-12-04",0.9443,0.9487,0.9399,0.9399,41808.0],["1964-12-07",0.9399,0.9531,0.9354,0.9421,78655.0],["1964-12-08",0.9421,0.9487,0.931,0.9399,37556.0],["1964-12-09",0.9399,0.9399,0.9266,0.931,47477.0],["1964-12-10",0.931,0.931,0.92,0.9222,48894.0],["1964-12-11",0.9222,0.931,0.9178,0.9266,66609.0],["1964-12-14",0.9266,0.9354,0.9266,0.931,50311.0],["1964-12-15",0.931,0.9487,0.9266,0.9288,94245.0],["1964-12-16",0.9288,0.9443,0.9266,0.931,68735.0],["1964-12-17",0.931,0.9399,0.9134,0.9134,58814.0],["1964-12-18",0.9134,0.9266,0.909,0.9244,83616.0],["1964-12-21",0.9244,0.9354,0.9178,0.9354,54563.0],["1964-12-22",0.931,0.931,0.9178,0.9178,59523.0],["1964-12-23",0.9178,0.9244,0.9112,0.9156,48894.0],["1964-12-24",0.9156,0.9156,0.9023,0.9134,75821.0],["1964-12-28",0.9112,0.9112,0.8869,0.8913,104874.0],["1964-12-29",0.8913,0.9001,0.8913,0.8979,67318.0],["1964-12-30",0.8979,0.9178,0.8913,0.9156,60940.0],["1964-12-31",0.9156,0.9178,0.9001,0.9112,55980.0],["1965-01-04",0.9112,0.9156,0.8957,0.9001,76530.0],["1965-01-05",0.9001,0.909,0.8957,0.9046,63775.0],["1965-01-06",0.9046,0.909,0.9023,0.9046,64483.0],["1965-01-07",0.9046,0.9178,0.9046,0.9178,72987.0],["1965-01-08",0.9178,0.9266,0.9112,0.9266,85033.0],["1965-01-11",0.9266,0.9354,0.9178,0.9354,72987.0],["1965-01-12",0.9376,0.9487,0.9376,0.9443,72987.0],["1965-01-13",0.9443,0.9487,0.9376,0.9465,76530.0],["1965-01-14",0.9465,0.9509,0.9354,0.9443,85033.0],["1965-01-15",0.9443,0.9443,0.931,0.9421,86450.0],["1965-01-18",0.9487,0.9597,0.9487,0.9575,109834.0],["1965-01-19",0.9575,0.9707,0.9553,0.9663,114794.0],["1965-01-20",0.9663,0.9707,0.9641,0.9685,118337.0],["1965-01-21",0.9685,0.9685,0.9553,0.9597,77238.0],["1965-01-22",0.9597,0.9752,0.9575,0.9729,94953.0],["1965-01-25",0.9729,0.9796,0.9685,0.9796,58106.0],["1965-01-26",0.9796,0.9862,0.9752,0.984,104165.0],["1965-01-27",0.984,0.9862,0.9707,0.9796,77947.0],["1965-01-28",0.984,1.006,0.984,0.9994,181404.0],["1965-01-29",0.9994,1.0082,0.9972,1.006,125424.0],["1965-02-01",1.0082,1.0171,1.0082,1.0149,111251.0],["1965-02-02",1.0171,1.0259,1.0171,1.0215,116212.0],["1965-02-03",1.0215,1.0281,1.0149,1.0281,65192.0],["1965-02-04",1.0511,1.0511,1.0307,1.0307,66692.0],["1965-02-05",1.0307,1.042,1.0307,1.0352,70166.0],["1965-02-08",1.0352,1.0352,1.0216,1.0261,59051.0],["1965-02-09",1.0261,1.0329,1.017,1.0261,68777.0],["1965-02-10",1.0261,1.0284,0.9921,0.9943,95176.0],["1965-02-11",0.9943,1.0034,0.9807,0.9875,78503.0],["1965-02-12",0.9852,0.9852,0.9784,0.983,70861.0],["1965-02-15",0.9852,0.9989,0.9852,0.9966,59745.0],["1965-02-16",0.9943,0.9943,0.983,0.9898,67387.0],["1965-02-17",0.9898,1.0034,0.9852,0.9943,72250.0],["1965-02-18",0.9943,1.0079,0.9898,1.0079,63219.0],["1965-02-19",1.0079,1.0307,1.0034,1.0307,67387.0],["1965-02-23",1.0307,1.0307,1.0148,1.0307,78503.0],["1965-02-24",1.0306,1.0352,1.0193,1.0216,61829.0],["1965-02-25",1.0216,1.0352,1.0216,1.0352,84060.0],["1965-02-26",1.0352,1.0352,1.0284,1.0307,55577.0],["1965-03-01",1.0307,1.0397,1.0216,1.0329,68082.0],["1965-03-02",1.0329,1.042,1.0284,1.042,58356.0],["1965-03-03",1.042,1.042,1.0261,1.0329,38904.0],["1965-03-04",1.0329,1.0397,1.0307,1.0375,52798.0],["1965-03-05",1.0375,1.0375,1.0284,1.0375,70166.0],["1965-03-08",1.0375,1.042,1.0329,1.042,34041.0],["1965-03-09",1.0375,1.0375,1.0216,1.0216,54882.0],["1965-03-10",1.0216,1.0306,1.0216,1.0284,17368.0],["1965-03-11",1.0284,1.0352,1.0238,1.0329,167426.0],["1965-03-12",1.0329,1.0329,1.0193,1.0238,45156.0],["1965-03-15",1.0238,1.0307,1.0034,1.0034,57661.0],["1965-03-16",1.0034,1.0216,1.0034,1.0034,54882.0],["1965-03-17",1.0125,1.0284,1.0125,1.0284,64608.0],["1965-03-18",1.0284,1.0329,1.0216,1.0261,57661.0],["1965-03-19",1.0216,1.0216,1.0011,1.0034,122270.0],["1965-03-22",1.0034,1.0193,1.0034,1.0193,56967.0],["1965-03-23",1.0193,1.0375,1.0148,1.0375,113238.0],["1965-03-24",1.0352,1.0352,1.0238,1.0261,75724.0],["1965-03-25",1.0261,1.0352,1.0261,1.0261,58356.0],["1965-03-26",1.0261,1.0329,1.0057,1.0102,72945.0],["1965-03-29",1.0102,1.0261,1.0034,1.0034,36820.0],["1965-03-30",1.0057,1.017,1.0057,1.0057,27094.0],["1965-03-31",1.0057,1.0125,1.0011,1.0102,36125.0],["1965-04-01",1.0125,1.0216,1.0125,1.0125,38904.0],["1965-04-02",1.0125,1.0238,1.0079,1.0125,42378.0],["1965-04-05",1.0125,1.0261,1.0125,1.017,102123.0],["1965-04-06",1.017,1.0238,1.0148,1.0216,60440.0],["1965-04-07",1.0216,1.0238,1.0125,1.0193,65303.0],["1965-04-08",1.0193,1.0238,1.0148,1.0216,50019.0],["1965-04-09",1.0216,1.0261,1.0102,1.0238,90313.0],["1965-04-12",1.0261,1.0397,1.0261,1.0329,95870.0],["1965-04-13",1.0329,1.0375,1.0307,1.0352,75029.0],["1965-04-14",1.0352,1.0352,1.0307,1.0352,57661.0],["1965-04-15",1.0329,1.0329,1.0216,1.0307,45851.0],["1965-04-19",1.0306,1.0329,1.017,1.0216,48630.0],["1965-04-20",1.0216,1.0352,1.0193,1.0261,145195.0],["1965-04-21",1.0261,1.0307,1.0193,1.0193,42378.0],["1965-04-22",1.0193,1.0261,1.017,1.017,52104.0],["1965-04-23",1.0216,1.0284,1.0216,1.0261,61829.0],["1965-04-26",1.0261,1.0307,1.0079,1.0102,59745.0],["1965-04-27",1.0102,1.0125,0.9898,0.9943,80587.0],["1965-04-28",0.9943,1.0057,0.9852,0.9898,62524.0],["1965-04-29",0.9898,0.9989,0.9875,0.9898,64608.0],["1965-04-30",0.9875,0.9875,0.9762,0.9784,52104.0],["1965-05-03",0.9784,0.9852,0.9648,0.9852,59051.0],["1965-05-04",0.9852,0.9898,0.9716,0.9807,84060.0],["1965-05-05",0.9875,0.9875,0.9761,0.9853,56967.0],["1965-05-06",0.9853,0.9944,0.9807,0.9875,61135.0],["1965-05-07",0.9898,1.0013,0.9898,0.9967,84755.0],["1965-05-10",0.9967,0.9967,0.9807,0.9853,83366.0],["1965-05-11",0.9853,0.9944,0.9853,0.9853,72945.0],["1965-05-12",0.9898,1.0082,0.9898,1.0013,86839.0],["1965-05-13",1.0013,1.0128,1.0013,1.0105,73640.0],["1965-05-14",1.0105,1.0105,0.999,0.999,74334.0],["1965-05-17",0.9967,0.9967,0.9807,0.9807,75724.0],["1965-05-18",0.9807,0.9898,0.9761,0.9853,45156.0],["1965-05-19",0.9853,0.999,0.9807,0.9898,53493.0],["1965-05-20",0.9898,0.9898,0.9807,0.9807,30567.0],["1965-05-21",0.9807,0.9853,0.9761,0.9853,49325.0],["1965-05-24",0.9853,0.9853,0.9761,0.9761,26399.0],["1965-05-25",0.9761,0.9853,0.9646,0.9807,68082.0],["1965-05-26",0.9761,0.9761,0.9578,0.9623,72945.0],["1965-05-27",0.9578,0.9578,0.9463,0.9463,71555.0],["1965-05-28",0.9463,0.9532,0.944,0.9486,65303.0],["1965-06-01",0.944,0.944,0.9165,0.9257,400850.0],["1965-06-02",0.9257,0.9394,0.9165,0.9303,126438.0],["1965-06-03",0.9303,0.9417,0.9142,0.9165,125048.0],["1965-06-04",0.9165,0.9165,0.9096,0.9165,79197.0],["1965-06-07",0.9165,0.9326,0.9119,0.9326,118101.0],["1965-06-08",0.9326,0.9326,0.9119,0.9142,66692.0],["1965-06-09",0.9142,0.9211,0.9074,0.9165,91007.0],["1965-06-10",0.9074,0.9074,0.889,0.9051,122964.0],["1965-06-11",0.8982,0.8982,0.889,0.8936,134774.0],["1965-06-14",0.8913,0.8913,0.8661,0.8661,142416.0],["1965-06-15",0.8661,0.8844,0.8615,0.8799,130606.0],["1965-06-16",0.889,0.9096,0.889,0.9074,133385.0],["1965-06-17",0.9074,0.9165,0.9028,0.9028,118796.0],["1965-06-18",0.9028,0.9051,0.8821,0.8844,111154.0],["1965-06-21",0.8844,0.8913,0.8821,0.8844,72945.0],["1965-06-22",0.8844,0.9051,0.8844,0.8913,48630.0],["1965-06-23",0.8913,0.9074,0.8844,0.8936,43072.0],["1965-06-24",0.8936,0.8936,0.8753,0.8844,104902.0],["1965-06-25",0.8844,0.8844,0.8707,0.8776,50714.0],["1965-06-28",0.8776,0.8867,0.8661,0.8684,59745.0],["1965-06-29",0.8684,0.8844,0.8615,0.8844,111849.0],["1965-06-30",0.8844,0.9165,0.8844,0.889,87534.0],["1965-07-01",0.889,0.9028,0.8844,0.8867,72945.0],["1965-07-02",0.8867,0.8913,0.8776,0.8913,92397.0],["1965-07-06",0.8913,0.8936,0.8821,0.8821,40293.0],["1965-07-07",0.8821,0.8844,0.8707,0.8753,57661.0],["1965-07-08",0.8753,0.8844,0.873,0.8844,43072.0],["1965-07-09",0.8844,0.8936,0.8707,0.873,79197.0],["1965-07-12",0.873,0.8867,0.8707,0.873,65303.0],["1965-07-13",0.873,0.8844,0.873,0.8776,50019.0],["1965-07-14",0.8776,0.8867,0.8615,0.8799,105596.0],["1965-07-15",0.8799,0.8844,0.8753,0.8799,53493.0],["1965-07-16",0.8799,0.8844,0.8707,0.8707,64608.0],["1965-07-19",0.8707,0.8776,0.8684,0.8684,57661.0],["1965-07-20",0.8684,0.873,0.8569,0.8569,102123.0],["1965-07-21",0.8569,0.8638,0.8501,0.8547,111154.0],["1965-07-22",0.8547,0.8661,0.8501,0.8569,77113.0],["1965-07-23",0.8569,0.8592,0.8478,0.8547,73640.0],["1965-07-26",0.8547,0.8592,0.8478,0.8524,52104.0],["1965-07-27",0.8524,0.8547,0.8478,0.8478,48630.0],["1965-07-28",0.8478,0.8592,0.8478,0.8501,62524.0],["1965-07-29",0.8501,0.8569,0.8455,0.8524,83366.0],["1965-07-30",0.8524,0.8592,0.8478,0.8547,314705.0],["1965-08-02",0.8547,0.8569,0.8501,0.8524,130606.0],["1965-08-03",0.8547,0.8615,0.8547,0.8569,97955.0],["1965-08-04",0.8592,0.8753,0.8592,0.8615,126438.0],["1965-08-05",0.8708,0.8731,0.8661,0.8661,84755.0],["1965-08-06",0.8661,0.8754,0.8638,0.8754,79197.0],["1965-08-09",0.8754,0.8777,0.8569,0.8569,399460.0],["1965-08-10",0.8569,0.8615,0.8569,0.8615,98649.0],["1965-08-11",0.8615,0.8638,0.8569,0.8569,110459.0],["1965-08-12",0.8615,0.8708,0.8615,0.8708,167426.0],["1965-08-13",0.8708,0.8754,0.8684,0.8754,116712.0],["1965-08-16",0.8754,0.8823,0.8754,0.88,111849.0],["1965-08-17",0.88,0.887,0.88,0.8847,129911.0],["1965-08-18",0.8847,0.8893,0.8777,0.88,105596.0],["1965-08-19",0.88,0.8823,0.8661,0.8661,316095.0],["1965-08-20",0.8661,0.8731,0.8615,0.8661,81976.0],["1965-08-23",0.8661,0.8754,0.8569,0.8661,159089.0],["1965-08-24",0.8661,0.8684,0.8592,0.8638,63914.0],["1965-08-25",0.8638,0.8708,0.8569,0.8708,76418.0],["1965-08-26",0.8708,0.88,0.8638,0.88,130606.0],["1965-08-27",0.88,0.8847,0.88,0.8847,126438.0],["1965-08-30",0.8847,0.887,0.8847,0.8847,77808.0],["1965-08-31",0.8847,0.8939,0.8823,0.887,182710.0],["1965-09-01",0.887,0.8893,0.88,0.8893,89618.0],["1965-09-02",0.8893,0.9171,0.887,0.9171,246623.0],["1965-09-03",0.9217,0.9333,0.9217,0.9287,115322.0],["1965-09-07",0.9287,0.9402,0.9263,0.9263,119491.0],["1965-09-08",0.9263,0.9263,0.9171,0.9217,138248.0],["1965-09-09",0.9217,0.9263,0.9171,0.9171,116712.0],["1965-09-10",0.9171,0.9217,0.9101,0.9194,117407.0],["1965-09-13",0.9194,0.9217,0.9124,0.9171,101428.0],["1965-09-14",0.9194,0.9356,0.9194,0.9263,109070.0],["1965-09-15",0.9263,0.9472,0.9263,0.9472,127827.0],["1965-09-16",0.9472,0.9634,0.9472,0.9611,154226.0],["1965-09-17",0.9611,0.968,0.9425,0.9425,195909.0],["1965-09-20",0.9425,0.9541,0.9402,0.9449,125048.0],["1965-09-21",0.9449,0.9518,0.9287,0.9356,70166.0],["1965-09-22",0.9356,0.9402,0.9287,0.9379,97260.0],["1965-09-23",0.9379,0.9449,0.9263,0.9263,94481.0],["1965-09-24",0.9263,0.931,0.9101,0.924,239676.0],["1965-09-27",0.9217,0.9217,0.9078,0.9124,77113.0],["1965-09-28",0.9124,0.9148,0.8939,0.9055,143806.0],["1965-09-29",0.9055,0.9217,0.8916,0.9078,88923.0],["1965-09-30",0.9078,0.9101,0.8962,0.9032,86839.0],["1965-10-01",0.9032,0.9078,0.8916,0.9055,81281.0],["1965-10-04",0.9055,0.9124,0.8939,0.8939,70861.0],["1965-10-05",0.8939,0.9078,0.8939,0.9078,56272.0],["1965-10-06",0.9078,0.9124,0.8985,0.9078,61135.0],["1965-10-07",0.9078,0.9171,0.8962,0.9124,212582.0],["1965-10-08",0.9124,0.9148,0.9078,0.9148,69471.0],["1965-10-11",0.9148,0.9171,0.9078,0.9078,285527.0],["1965-10-12",0.9078,0.9194,0.9078,0.9171,68777.0],["1965-10-13",0.9171,0.924,0.9101,0.9194,89618.0],["1965-10-14",0.9194,0.9194,0.9032,0.9055,92397.0],["1965-10-15",0.9055,0.9148,0.8985,0.9009,91007.0],["1965-10-18",0.9009,0.9148,0.8962,0.9032,89618.0],["1965-10-19",0.9032,0.9032,0.8893,0.8985,109765.0],["1965-10-20",0.8962,0.8962,0.8846,0.8893,97260.0],["1965-10-21",0.8893,0.8939,0.8846,0.8939,102123.0],["1965-10-22",0.887,0.887,0.8777,0.88,161174.0],["1965-10-25",0.88,0.8823,0.8754,0.8777,86144.0],["1965-10-26",0.8777,0.8847,0.8731,0.8847,131301.0],["1965-10-27",0.8847,0.9055,0.8847,0.8847,179236.0],["1965-10-28",0.8847,0.8939,0.8823,0.887,127827.0],["1965-10-29",0.887,0.8893,0.8823,0.8823,95176.0],["1965-11-01",0.8823,0.8939,0.88,0.88,128522.0],["1965-11-03",0.88,0.8893,0.88,0.8847,178541.0],["1965-11-04",0.8916,0.8916,0.8823,0.887,167426.0],["1965-11-05",0.887,0.8916,0.8823,0.8916,132690.0],["1965-11-08",0.8916,0.894,0.8799,0.8823,135469.0],["1965-11-09",0.8823,0.8893,0.8706,0.8776,175068.0],["1965-11-10",0.8776,0.8776,0.8706,0.8729,116712.0],["1965-11-11",0.8729,0.8753,0.8659,0.8753,80587.0],["1965-11-12",0.8753,0.887,0.8682,0.8682,139637.0],["1965-11-15",0.8682,0.8776,0.8682,0.8776,171594.0],["1965-11-16",0.8776,0.8776,0.8682,0.8753,156311.0],["1965-11-17",0.8753,0.8823,0.8706,0.8753,144500.0],["1965-11-18",0.8753,0.8893,0.8729,0.8799,83366.0],["1965-11-19",0.8799,0.8893,0.8776,0.8799,114628.0],["1965-11-22",0.8799,0.8846,0.8753,0.8776,91007.0],["1965-11-23",0.8776,0.8799,0.8706,0.8799,168815.0],["1965-11-24",0.8799,0.8846,0.8706,0.8776,118796.0],["1965-11-26",0.8776,0.8776,0.8706,0.8706,138248.0],["1965-11-29",0.8706,0.8799,0.8706,0.8753,134774.0],["1965-11-30",0.8753,0.8916,0.8729,0.8846,128522.0],["1965-12-01",0.894,0.9127,0.894,0.9057,248707.0],["1965-12-02",0.9057,0.908,0.8987,0.901,159089.0],["1965-12-03",0.901,0.9127,0.901,0.901,172289.0],["1965-12-06",0.901,0.9057,0.8799,0.8916,139637.0],["1965-12-07",0.8963,0.915,0.8963,0.8963,152837.0],["1965-12-08",0.8963,0.9033,0.887,0.8893,123659.0],["1965-12-09",0.8893,0.8963,0.8799,0.8916,135469.0],["1965-12-10",0.8916,0.894,0.8846,0.887,95176.0],["1965-12-13",0.887,0.894,0.8846,0.887,120185.0],["1965-12-14",0.887,0.8987,0.8846,0.8963,171594.0],["1965-12-15",0.8963,0.8963,0.8799,0.8916,257739.0],["1965-12-16",0.8916,0.8987,0.8893,0.8963,138248.0],["1965-12-17",0.8963,0.901,0.894,0.8987,106291.0],["1965-12-20",0.8987,0.9057,0.8963,0.9057,150058.0],["1965-12-21",0.9057,0.9174,0.9057,0.915,213972.0],["1965-12-22",0.9174,0.9291,0.9174,0.9221,215361.0],["1965-12-23",0.9221,0.9291,0.9174,0.9291,102818.0],["1965-12-27",0.9244,0.9244,0.9033,0.9033,125743.0],["1965-12-28",0.9033,0.9127,0.8916,0.9057,168121.0],["1965-12-29",0.908,0.9197,0.908,0.9104,98649.0],["1965-12-30",0.9127,0.9221,0.9127,0.9127,109765.0],["1965-12-31",0.915,0.9267,0.915,0.9197,111154.0],["1966-01-03",0.9197,0.9291,0.9174,0.9221,101428.0],["1966-01-04",0.9221,0.9314,0.9221,0.9244,118101.0],["1966-01-05",0.9244,0.9338,0.9221,0.9338,168121.0],["1966-01-06",0.9384,0.9595,0.9384,0.9595,200772.0],["1966-01-07",0.9595,0.9689,0.9595,0.9689,175763.0],["1966-01-10",0.9689,0.9759,0.9595,0.9642,149363.0],["1966-01-11",0.9642,0.9712,0.9642,0.9665,108375.0],["1966-01-12",0.9665,0.9735,0.9642,0.9642,98649.0],["1966-01-13",0.9618,0.9618,0.9384,0.9408,131996.0],["1966-01-14",0.9361,0.9361,0.9221,0.9267,181320.0],["1966-01-17",0.9267,0.9431,0.9267,0.9408,151448.0],["1966-01-18",0.9408,0.9408,0.9267,0.9291,124354.0],["1966-01-19",0.9291,0.9338,0.9221,0.9267,136164.0],["1966-01-20",0.9267,0.9267,0.915,0.915,149363.0],["1966-01-21",0.915,0.9174,0.9057,0.915,178541.0],["1966-01-24",0.915,0.915,0.908,0.915,120185.0],["1966-01-25",0.915,0.9174,0.9057,0.9127,135469.0],["1966-01-26",0.9127,0.915,0.908,0.9127,135469.0],["1966-01-27",0.9127,0.9267,0.9104,0.9197,228561.0],["1966-01-28",0.9197,0.9244,0.9104,0.9127,201467.0],["1966-01-31",0.9127,0.915,0.908,0.9127,157700.0],["1966-02-01",0.9127,0.9127,0.9033,0.9057,160479.0],["1966-02-02",0.9057,0.9221,0.901,0.9197,127827.0],["1966-02-03",0.9334,0.9334,0.9093,0.919,130089.0],["1966-02-04",0.919,0.931,0.9093,0.9214,117829.0],["1966-02-07",0.9407,0.9431,0.9407,0.9407,80369.0],["1966-02-08",0.9407,0.9455,0.9214,0.9262,144391.0],["1966-02-09",0.9262,0.9334,0.919,0.919,102845.0],["1966-02-10",0.919,0.9238,0.9069,0.9142,169592.0],["1966-02-11",0.9142,0.9214,0.9093,0.919,89904.0],["1966-02-14",0.919,0.919,0.9093,0.9166,81050.0],["1966-02-15",0.9142,0.9142,0.9069,0.9093,136218.0],["1966-02-16",0.9093,0.9117,0.9021,0.9093,130089.0],["1966-02-17",0.9093,0.9093,0.8973,0.8973,137581.0],["1966-02-18",0.8973,0.9045,0.8973,0.9021,117829.0],["1966-02-21",0.9021,0.9069,0.8973,0.9021,130089.0],["1966-02-23",0.9021,0.9021,0.89,0.8924,194792.0],["1966-02-24",0.8924,0.9021,0.8876,0.8949,116467.0],["1966-02-25",0.8949,0.9021,0.8828,0.8828,189343.0],["1966-02-28",0.8828,0.8949,0.8804,0.8852,153927.0],["1966-03-01",0.8828,0.8828,0.8683,0.8683,183895.0],["1966-03-02",0.8683,0.8707,0.8539,0.8635,214544.0],["1966-03-03",0.8635,0.8852,0.8611,0.8852,160057.0],["1966-03-04",0.8852,0.8997,0.8852,0.8973,132813.0],["1966-03-07",0.8973,0.8973,0.8828,0.8828,105569.0],["1966-03-08",0.8828,0.8876,0.8635,0.8683,175722.0],["1966-03-09",0.8756,0.8973,0.8756,0.8973,133494.0],["1966-03-10",0.8973,0.8973,0.8828,0.8924,150521.0],["1966-03-11",0.8924,0.8949,0.878,0.8828,106931.0],["1966-03-14",0.8828,0.8828,0.8635,0.8635,104207.0],["1966-03-15",0.8635,0.8683,0.849,0.8635,234296.0],["1966-03-16",0.8635,0.878,0.8587,0.8683,111699.0],["1966-03-17",0.8683,0.878,0.8611,0.8683,108294.0],["1966-03-18",0.8683,0.8756,0.8611,0.8659,66066.0],["1966-03-21",0.8707,0.8876,0.8707,0.878,114423.0],["1966-03-22",0.8828,0.8949,0.8828,0.8852,89223.0],["1966-03-23",0.8804,0.8804,0.8635,0.8683,79688.0],["1966-03-24",0.8683,0.878,0.8587,0.8611,76963.0],["1966-03-25",0.8611,0.8683,0.8563,0.8587,79007.0],["1966-03-28",0.8587,0.8756,0.8587,0.8587,86499.0],["1966-03-29",0.8587,0.8635,0.849,0.849,111018.0],["1966-03-30",0.849,0.8563,0.849,0.8514,111699.0],["1966-03-31",0.8514,0.8587,0.849,0.8539,52444.0],["1966-04-01",0.8539,0.8611,0.849,0.8539,67428.0],["1966-04-04",0.8539,0.8683,0.8514,0.8683,87861.0],["1966-04-05",0.8683,0.8756,0.8539,0.8635,140305.0],["1966-04-06",0.8635,0.8731,0.8563,0.8731,130770.0],["1966-04-07",0.8731,0.8852,0.8611,0.8707,131451.0],["1966-04-11",0.8707,0.8756,0.8539,0.8563,139624.0],["1966-04-12",0.8563,0.8683,0.849,0.8539,115104.0],["1966-04-13",0.8539,0.8587,0.849,0.8539,113061.0],["1966-04-14",0.8539,0.8635,0.849,0.8514,98077.0],["1966-04-15",0.8514,0.8611,0.8514,0.8514,83093.0],["1966-04-18",0.8514,0.8635,0.849,0.8587,95353.0],["1966-04-19",0.8587,0.8683,0.8514,0.8611,85136.0],["1966-04-20",0.8611,0.8611,0.849,0.8539,114423.0],["1966-04-21",0.8539,0.8587,0.8442,0.8466,195473.0],["1966-04-22",0.8466,0.849,0.837,0.8418,134175.0],["1966-04-25",0.8418,0.8539,0.8394,0.8539,98758.0],["1966-04-26",0.8539,0.8539,0.8394,0.8394,154608.0],["1966-04-27",0.8394,0.849,0.8394,0.8442,80369.0],["1966-04-28",0.8442,0.8442,0.8321,0.8418,121234.0],["1966-04-29",0.8418,0.8418,0.8297,0.8321,95353.0],["1966-05-02",0.8321,0.8466,0.8297,0.8466,92628.0],["1966-05-03",0.837,0.837,0.8297,0.8297,119191.0],["1966-05-04",0.8297,0.837,0.8201,0.8225,132813.0],["1966-05-05",0.8322,0.8371,0.82,0.82,119191.0],["1966-05-06",0.82,0.8273,0.7883,0.8078,291507.0],["1966-05-09",0.8078,0.8151,0.8005,0.8127,130770.0],["1966-05-10",0.8127,0.82,0.8103,0.82,130089.0],["1966-05-11",0.82,0.8273,0.8103,0.8103,138262.0],["1966-05-12",0.8103,0.8103,0.7956,0.8054,113061.0],["1966-05-13",0.8029,0.8029,0.7859,0.8005,117148.0],["1966-05-16",0.8005,0.8054,0.7859,0.7859,96715.0],["1966-05-17",0.7859,0.7907,0.7761,0.7761,183895.0],["1966-05-18",0.7761,0.7956,0.7761,0.7834,154608.0],["1966-05-19",0.7834,0.8005,0.7785,0.7859,149159.0],["1966-05-20",0.7859,0.7907,0.7761,0.7907,95353.0],["1966-05-23",0.7907,0.7907,0.7761,0.7907,143710.0],["1966-05-24",0.7907,0.7981,0.781,0.7932,97396.0],["1966-05-25",0.7932,0.7981,0.7883,0.7907,80369.0],["1966-05-26",0.7907,0.8054,0.7907,0.7932,89223.0],["1966-05-27",0.7907,0.7907,0.7785,0.781,176403.0],["1966-05-31",0.781,0.781,0.7614,0.7663,211819.0],["1966-06-01",0.7663,0.7712,0.7614,0.7663,92628.0],["1966-06-02",0.7663,0.7712,0.7614,0.7639,122596.0],["1966-06-03",0.7639,0.7712,0.7639,0.7688,61298.0],["1966-06-06",0.7688,0.7712,0.7614,0.7712,70834.0],["1966-06-07",0.7712,0.7712,0.7614,0.7614,85818.0],["1966-06-08",0.7614,0.7688,0.7517,0.7517,147797.0],["1966-06-09",0.7517,0.7688,0.7492,0.7688,105569.0],["1966-06-10",0.7688,0.7956,0.7688,0.7859,106931.0],["1966-06-13",0.7859,0.7981,0.7736,0.7785,129407.0],["1966-06-14",0.7785,0.7883,0.7785,0.781,106250.0],["1966-06-15",0.781,0.7907,0.781,0.7859,151883.0],["1966-06-16",0.7859,0.7883,0.7761,0.781,234977.0],["1966-06-17",0.781,0.781,0.7761,0.7761,71515.0],["1966-06-20",0.7761,0.781,0.7712,0.781,143029.0],["1966-06-21",0.781,0.7859,0.7761,0.7785,95353.0],["1966-06-22",0.7785,0.781,0.7712,0.7785,104207.0],["1966-06-23",0.7785,0.7785,0.7712,0.7785,72877.0],["1966-06-24",0.7785,0.781,0.7712,0.7785,78326.0],["1966-06-27",0.7785,0.781,0.7712,0.7712,84455.0],["1966-06-28",0.7712,0.7736,0.7614,0.7663,101483.0],["1966-06-29",0.7663,0.7736,0.7639,0.7663,68109.0],["1966-06-30",0.7663,0.7712,0.7566,0.7566,150521.0],["1966-07-01",0.759,0.7712,0.759,0.7639,87180.0],["1966-07-05",0.7639,0.7712,0.7614,0.7712,81731.0],["1966-07-06",0.7712,0.7761,0.7639,0.7688,140305.0],["1966-07-07",0.7688,0.7736,0.7663,0.7736,106931.0],["1966-07-08",0.7736,0.7736,0.7663,0.7688,100120.0],["1966-07-11",0.7688,0.7761,0.7639,0.7688,76963.0],["1966-07-12",0.7688,0.7712,0.7639,0.7663,98077.0],["1966-07-13",0.7663,0.7688,0.7614,0.7639,128045.0],["1966-07-14",0.7639,0.7663,0.759,0.759,126683.0],["1966-07-15",0.759,0.7614,0.7566,0.7614,72196.0],["1966-07-18",0.7614,0.7639,0.7566,0.7614,74920.0],["1966-07-19",0.7614,0.7614,0.7517,0.7541,71515.0],["1966-07-20",0.7541,0.759,0.7517,0.7517,70834.0],["1966-07-21",0.7517,0.7614,0.7517,0.7517,84455.0],["1966-07-22",0.7517,0.7566,0.7468,0.7468,110337.0],["1966-07-25",0.7468,0.7517,0.7419,0.7419,158013.0],["1966-07-26",0.7419,0.7468,0.7419,0.7444,127364.0],["1966-07-27",0.7444,0.7492,0.7419,0.7419,100802.0],["1966-07-28",0.7419,0.7492,0.7419,0.7419,94672.0],["1966-07-29",0.7419,0.7492,0.737,0.7468,95353.0],["1966-08-01",0.7419,0.7419,0.7322,0.7346,121234.0],["1966-08-02",0.7346,0.7468,0.7322,0.7395,92628.0],["1966-08-03",0.7395,0.7517,0.737,0.7419,128726.0],["1966-08-04",0.7493,0.7493,0.7419,0.7468,141667.0],["1966-08-05",0.7468,0.7493,0.7394,0.7444,117829.0],["1966-08-08",0.7444,0.7468,0.7394,0.7394,98758.0],["1966-08-09",0.7394,0.7468,0.7394,0.7419,68109.0],["1966-08-10",0.7419,0.7419,0.7345,0.7394,68790.0],["1966-08-11",0.7394,0.7419,0.732,0.732,113061.0],["1966-08-12",0.732,0.7394,0.7295,0.7295,107612.0],["1966-08-15",0.7295,0.7369,0.727,0.7369,95353.0],["1966-08-16",0.732,0.732,0.7221,0.7295,112380.0],["1966-08-17",0.7295,0.7295,0.7221,0.7295,105569.0],["1966-08-18",0.727,0.727,0.7147,0.7196,112380.0],["1966-08-19",0.7196,0.7221,0.7122,0.7147,134175.0],["1966-08-22",0.7122,0.7122,0.6924,0.6924,190025.0],["1966-08-23",0.6924,0.7097,0.6924,0.7023,195473.0],["1966-08-24",0.7023,0.7196,0.6974,0.7097,187981.0],["1966-08-25",0.7097,0.7122,0.6998,0.7023,145754.0],["1966-08-26",0.7023,0.7023,0.6924,0.6949,151883.0],["1966-08-29",0.6924,0.6924,0.6825,0.6825,168230.0],["1966-08-30",0.6825,0.7023,0.6825,0.6974,123959.0],["1966-08-31",0.6974,0.7221,0.6949,0.7196,145073.0],["1966-09-01",0.7196,0.7369,0.7147,0.7246,98758.0],["1966-09-02",0.7246,0.7369,0.7221,0.7295,66066.0],["1966-09-06",0.7295,0.732,0.7221,0.7246,72877.0],["1966-09-07",0.7246,0.727,0.7122,0.7172,59936.0],["1966-09-08",0.7172,0.7196,0.6974,0.7023,117829.0],["1966-09-09",0.7023,0.7172,0.7023,0.7073,63342.0],["1966-09-12",0.7073,0.7196,0.7073,0.7097,118510.0],["1966-09-13",0.7097,0.7221,0.7097,0.7221,108294.0],["1966-09-14",0.7221,0.7295,0.7172,0.7295,89904.0],["1966-09-15",0.7295,0.732,0.7221,0.727,76282.0],["1966-09-16",0.727,0.727,0.7172,0.7196,83774.0],["1966-09-19",0.7196,0.727,0.7122,0.7122,67428.0],["1966-09-20",0.7122,0.7221,0.7122,0.7147,61298.0],["1966-09-21",0.7147,0.7221,0.7073,0.7097,83774.0],["1966-09-22",0.7097,0.7122,0.6974,0.7023,98077.0],["1966-09-23",0.7023,0.7073,0.6949,0.7023,91947.0],["1966-09-26",0.7023,0.7048,0.6924,0.6974,93991.0],["1966-09-27",0.6974,0.7023,0.6949,0.6949,113061.0],["1966-09-28",0.6949,0.6998,0.6924,0.6924,119191.0],["1966-09-29",0.6924,0.6949,0.685,0.685,87861.0],["1966-09-30",0.685,0.6924,0.6825,0.69,89223.0],["1966-10-03",0.69,0.6949,0.6801,0.6801,112380.0],["1966-10-04",0.6801,0.69,0.6726,0.685,128726.0],["1966-10-05",0.6825,0.6825,0.6726,0.6801,132813.0],["1966-10-06",0.6776,0.6776,0.6529,0.6628,168911.0],["1966-10-07",0.6628,0.6652,0.6529,0.6553,127364.0],["1966-10-10",0.6553,0.6702,0.6529,0.6603,143029.0],["1966-10-11",0.6726,0.6875,0.6726,0.6726,140305.0],["1966-10-12",0.6726,0.6875,0.6628,0.6825,90585.0],["1966-10-13",0.6825,0.7023,0.6825,0.6825,155289.0],["1966-10-14",0.6825,0.6825,0.6726,0.6751,88542.0],["1966-10-17",0.6751,0.6924,0.6751,0.6875,92628.0],["1966-10-18",0.685,0.685,0.6776,0.6801,98758.0],["1966-10-19",0.6801,0.6875,0.6726,0.6751,112380.0],["1966-10-20",0.6751,0.6776,0.6677,0.6726,105569.0],["1966-10-21",0.6726,0.6726,0.6603,0.6726,102164.0],["1966-10-24",0.6726,0.6726,0.6628,0.6652,83093.0],["1966-10-25",0.6652,0.6726,0.6628,0.6652,100802.0],["1966-10-26",0.6652,0.6875,0.6652,0.685,197517.0],["1966-10-27",0.685,0.6998,0.6825,0.6924,199560.0],["1966-10-28",0.6924,0.7023,0.6875,0.6949,153927.0],["1966-10-31",0.6974,0.7073,0.6974,0.7048,113061.0],["1966-11-01",0.7048,0.7196,0.7023,0.7172,145754.0],["1966-11-02",0.7172,0.7221,0.7048,0.7122,136218.0],["1966-11-03",0.7222,0.7222,0.6921,0.6971,112380.0],["1966-11-04",0.6971,0.7021,0.6871,0.6921,215225.0],["1966-11-07",0.6921,0.6946,0.6846,0.6921,162100.0],["1966-11-09",0.6921,0.6996,0.6896,0.6921,143710.0],["1966-11-10",0.6921,0.6971,0.6871,0.6871,138262.0],["1966-11-11",0.6871,0.6921,0.6821,0.6846,146435.0],["1966-11-14",0.6846,0.6921,0.6821,0.6871,133494.0],["1966-11-15",0.6871,0.6921,0.6846,0.6846,139624.0],["1966-11-16",0.6846,0.6946,0.6846,0.6921,155970.0],["1966-11-17",0.6921,0.6946,0.6821,0.6846,207733.0],["1966-11-18",0.6846,0.6896,0.6821,0.6896,123278.0],["1966-11-21",0.6846,0.6846,0.672,0.6746,132813.0],["1966-11-22",0.6721,0.6721,0.652,0.667,200922.0],["1966-11-23",0.667,0.6746,0.6595,0.6595,148478.0],["1966-11-25",0.6595,0.667,0.657,0.667,128045.0],["1966-11-28",0.667,0.6695,0.657,0.6695,180489.0],["1966-11-29",0.6695,0.6771,0.662,0.6645,194111.0],["1966-11-30",0.6645,0.6645,0.657,0.6595,107612.0],["1966-12-01",0.6595,0.6645,0.6545,0.657,170954.0],["1966-12-02",0.657,0.662,0.6495,0.652,185938.0],["1966-12-05",0.652,0.6595,0.647,0.647,163462.0],["1966-12-06",0.647,0.6595,0.642,0.6595,200241.0],["1966-12-07",0.6645,0.6846,0.6645,0.6771,203646.0],["1966-12-08",0.6771,0.6921,0.6771,0.6871,185257.0],["1966-12-09",0.6896,0.6971,0.6896,0.6921,200922.0],["1966-12-12",0.6946,0.7097,0.6946,0.7072,232933.0],["1966-12-13",0.7072,0.7122,0.6971,0.7021,189343.0],["1966-12-14",0.7021,0.7021,0.6896,0.6921,117829.0],["1966-12-15",0.6921,0.6971,0.6821,0.6821,108294.0],["1966-12-16",0.6821,0.6946,0.6821,0.6821,145073.0],["1966-12-19",0.6821,0.6871,0.6746,0.6771,133494.0],["1966-12-20",0.6771,0.6871,0.6721,0.6796,143710.0],["1966-12-21",0.6796,0.6871,0.6746,0.6746,132813.0],["1966-12-22",0.6746,0.6871,0.6746,0.6771,174359.0],["1966-12-23",0.6771,0.6871,0.6645,0.6846,223398.0],["1966-12-27",0.6846,0.6846,0.672,0.6746,173678.0],["1966-12-28",0.6746,0.6821,0.6746,0.6746,190706.0],["1966-12-29",0.6746,0.6746,0.6645,0.6721,334416.0],["1966-12-30",0.6721,0.6746,0.662,0.662,416828.0],["1967-01-03",0.6821,0.6946,0.6821,0.6821,127364.0],["1967-01-04",0.6821,0.6871,0.667,0.6871,168911.0],["1967-01-05",0.6946,0.7097,0.6946,0.7021,233614.0],["1967-01-06",0.7046,0.7197,0.7046,0.7197,196154.0],["1967-01-09",0.7197,0.7523,0.7197,0.7498,275842.0],["1967-01-10",0.7498,0.7523,0.7197,0.7498,168230.0],["1967-01-11",0.7498,0.7623,0.7247,0.7623,183895.0],["1967-01-12",0.7623,0.7623,0.7473,0.7598,187300.0],["1967-01-13",0.7573,0.7573,0.7448,0.7523,78326.0],["1967-01-16",0.7523,0.7598,0.7398,0.7473,149159.0],["1967-01-17",0.7473,0.7648,0.7398,0.7623,119872.0],["1967-01-18",0.7623,0.7724,0.7548,0.7698,133494.0],["1967-01-19",0.7698,0.7724,0.7598,0.7698,87861.0],["1967-01-20",0.7698,0.7698,0.7623,0.7673,92628.0],["1967-01-23",0.7673,0.7724,0.7623,0.7648,135537.0],["1967-01-24",0.7648,0.7724,0.7598,0.7698,112380.0],["1967-01-25",0.7698,0.7774,0.7648,0.7698,111699.0],["1967-01-26",0.7698,0.8024,0.7623,0.7974,299680.0],["1967-01-27",0.805,0.8401,0.805,0.8225,375281.0],["1967-01-30",0.8325,0.8526,0.8325,0.8426,252004.0],["1967-01-31",0.8426,0.8576,0.8426,0.8551,195473.0],["1967-02-01",0.8551,0.8551,0.83,0.8426,127364.0],["1967-02-02",0.8426,0.8501,0.835,0.8476,115104.0],["1967-02-03",0.8647,0.8647,0.844,0.8518,87474.0],["1967-02-06",0.8518,0.8518,0.8285,0.8285,102831.0],["1967-02-07",0.8285,0.8362,0.8181,0.8285,59429.0],["1967-02-08",0.8285,0.8285,0.8103,0.8181,99493.0],["1967-02-09",0.8181,0.8285,0.8129,0.8129,80796.0],["1967-02-10",0.8129,0.8233,0.8052,0.8103,86138.0],["1967-02-13",0.8129,0.8233,0.8129,0.8233,64103.0],["1967-02-14",0.8233,0.844,0.8155,0.8336,119525.0],["1967-02-15",0.8336,0.8362,0.8181,0.8259,76122.0],["1967-02-16",0.8259,0.8466,0.8233,0.8233,120193.0],["1967-02-17",0.8233,0.8336,0.8233,0.8336,70112.0],["1967-02-20",0.8336,0.8336,0.8052,0.8233,91480.0],["1967-02-21",0.8233,0.8414,0.8181,0.8388,107506.0],["1967-02-23",0.8388,0.8388,0.8233,0.8233,45406.0],["1967-02-24",0.8233,0.8388,0.8181,0.8388,117522.0],["1967-02-27",0.8285,0.8285,0.8103,0.8129,112848.0],["1967-02-28",0.8129,0.8259,0.8103,0.8259,78125.0],["1967-03-01",0.8259,0.8362,0.8233,0.8259,116186.0],["1967-03-02",0.8259,0.8336,0.8207,0.8311,108173.0],["1967-03-03",0.831,0.8336,0.8207,0.8207,66774.0],["1967-03-06",0.8207,0.8259,0.8103,0.8181,56758.0],["1967-03-07",0.8181,0.8259,0.8103,0.8155,89477.0],["1967-03-08",0.8155,0.8207,0.7922,0.8026,188302.0],["1967-03-09",0.8026,0.8103,0.8,0.8026,112848.0],["1967-03-10",0.8052,0.8259,0.8052,0.8052,168937.0],["1967-03-13",0.8052,0.8233,0.8052,0.8129,137554.0],["1967-03-14",0.8129,0.8233,0.8129,0.8129,100161.0],["1967-03-15",0.8129,0.8259,0.8129,0.8259,118189.0],["1967-03-16",0.8259,0.8362,0.8181,0.8259,133547.0],["1967-03-17",0.8259,0.8336,0.8233,0.8311,136218.0],["1967-03-20",0.831,0.8362,0.8233,0.8362,143563.0],["1967-03-21",0.8362,0.8414,0.8311,0.8311,103499.0],["1967-03-22",0.831,0.8414,0.8285,0.8414,98157.0],["1967-03-23",0.8414,0.8543,0.8414,0.8466,126870.0],["1967-03-27",0.8466,0.8569,0.8388,0.844,94819.0],["1967-03-28",0.844,0.8569,0.844,0.8492,106838.0],["1967-03-29",0.8492,0.8544,0.8466,0.8492,69445.0],["1967-03-30",0.8492,0.8544,0.844,0.844,70780.0],["1967-03-31",0.844,0.8518,0.8336,0.8336,71448.0],["1967-04-03",0.8336,0.8362,0.8207,0.8207,98825.0],["1967-04-04",0.8207,0.844,0.8207,0.8388,84803.0],["1967-04-05",0.8388,0.8466,0.831,0.8336,62767.0],["1967-04-06",0.8336,0.8388,0.831,0.8336,86138.0],["1967-04-07",0.8336,0.8414,0.8233,0.8285,432026.0],["1967-04-10",0.8285,0.8285,0.8181,0.8207,102831.0],["1967-04-11",0.8207,0.831,0.8207,0.8259,110177.0],["1967-04-12",0.8259,0.8336,0.8233,0.8259,55422.0],["1967-04-13",0.8259,0.8311,0.8233,0.8311,64770.0],["1967-04-14",0.831,0.831,0.8233,0.8285,74119.0],["1967-04-17",0.8285,0.8414,0.8285,0.8311,117522.0],["1967-04-18",0.831,0.8466,0.8259,0.8414,121528.0],["1967-04-19",0.8414,0.8466,0.8362,0.8388,93483.0],["1967-04-20",0.8388,0.8492,0.8362,0.8414,86138.0],["1967-04-21",0.8414,0.8466,0.8311,0.8311,84135.0],["1967-04-24",0.831,0.8544,0.8285,0.8388,130209.0],["1967-04-25",0.8388,0.844,0.831,0.8388,94151.0],["1967-04-26",0.8414,0.8492,0.8414,0.844,114183.0],["1967-04-27",0.844,0.8699,0.8388,0.8647,172276.0],["1967-04-28",0.8647,0.8777,0.8621,0.8725,149573.0],["1967-05-01",0.8725,0.8725,0.8595,0.8647,106838.0],["1967-05-02",0.8725,0.8802,0.8725,0.8802,106170.0],["1967-05-03",0.8907,0.8907,0.8723,0.8723,88141.0],["1967-05-04",0.875,0.8854,0.875,0.8802,67441.0],["1967-05-05",0.8802,0.8881,0.875,0.875,94819.0],["1967-05-08",0.875,0.8881,0.875,0.8802,83467.0],["1967-05-09",0.8802,0.8881,0.8723,0.8723,111512.0],["1967-05-10",0.8723,0.8802,0.8645,0.875,90812.0],["1967-05-11",0.875,0.875,0.8645,0.8645,81464.0],["1967-05-12",0.8645,0.875,0.8619,0.8645,82799.0],["1967-05-15",0.8645,0.8697,0.8592,0.8592,66106.0],["1967-05-16",0.8592,0.8697,0.8514,0.8645,86806.0],["1967-05-17",0.8645,0.8645,0.8488,0.8488,68109.0],["1967-05-18",0.8488,0.854,0.833,0.833,101496.0],["1967-05-19",0.833,0.8435,0.8278,0.833,88809.0],["1967-05-22",0.833,0.8435,0.833,0.8357,70112.0],["1967-05-23",0.8357,0.8357,0.8278,0.8304,98825.0],["1967-05-24",0.8304,0.8304,0.8095,0.8121,184963.0],["1967-05-25",0.8121,0.8173,0.8095,0.8147,88809.0],["1967-05-26",0.8147,0.8278,0.8147,0.8226,82132.0],["1967-05-29",0.8226,0.8252,0.8095,0.8095,73451.0],["1967-05-31",0.8095,0.8147,0.7964,0.7964,126870.0],["1967-06-01",0.7964,0.8252,0.7964,0.8121,88809.0],["1967-06-02",0.8121,0.8252,0.8016,0.8252,74787.0],["1967-06-05",0.8121,0.8121,0.8016,0.8016,64770.0],["1967-06-06",0.8016,0.8147,0.8016,0.8042,120860.0],["1967-06-07",0.8226,0.833,0.8226,0.8278,89477.0],["1967-06-08",0.8278,0.833,0.8016,0.8226,215011.0],["1967-06-09",0.8199,0.8199,0.8042,0.8095,107506.0],["1967-06-12",0.8095,0.8147,0.8069,0.8069,61432.0],["1967-06-13",0.8069,0.8199,0.8069,0.8121,102831.0],["1967-06-14",0.8121,0.8226,0.8121,0.8173,77457.0],["1967-06-15",0.8173,0.8226,0.8069,0.8069,124867.0],["1967-06-16",0.8095,0.8226,0.8095,0.8121,69445.0],["1967-06-19",0.8121,0.8147,0.8016,0.8016,103499.0],["1967-06-20",0.8016,0.8121,0.8016,0.8042,64770.0],["1967-06-21",0.8042,0.8121,0.8042,0.8095,68777.0],["1967-06-22",0.8069,0.8069,0.799,0.8042,78793.0],["1967-06-23",0.8042,0.8095,0.8016,0.8042,62767.0],["1967-06-26",0.8042,0.8121,0.8016,0.8016,69445.0],["1967-06-27",0.8016,0.8147,0.7964,0.7964,279782.0],["1967-06-28",0.7964,0.8016,0.7911,0.7911,70780.0],["1967-06-29",0.7911,0.8042,0.7859,0.7859,112848.0],["1967-06-30",0.7859,0.7938,0.7833,0.7911,54754.0],["1967-07-03",0.7911,0.7964,0.7833,0.7885,80128.0],["1967-07-05",0.7911,0.799,0.7911,0.7964,86806.0],["1967-07-06",0.7964,0.8016,0.7911,0.7911,98157.0],["1967-07-07",0.7964,0.8069,0.7964,0.8042,84803.0],["1967-07-10",0.8042,0.8226,0.7964,0.8226,94151.0],["1967-07-11",0.8226,0.833,0.8173,0.833,85470.0],["1967-07-12",0.833,0.8357,0.8252,0.8278,65438.0],["1967-07-13",0.8278,0.8304,0.8173,0.8173,98825.0],["1967-07-14",0.8173,0.8252,0.8121,0.8252,59429.0],["1967-07-17",0.8252,0.833,0.8069,0.8226,100161.0],["1967-07-18",0.8226,0.8278,0.8121,0.8199,62767.0],["1967-07-19",0.8199,0.833,0.8199,0.8252,73451.0],["1967-07-20",0.8252,0.833,0.8252,0.8304,86138.0],["1967-07-21",0.8304,0.8304,0.8199,0.8199,95486.0],["1967-07-24",0.8199,0.8278,0.8069,0.8173,93483.0],["1967-07-25",0.8173,0.8252,0.8069,0.8173,63435.0],["1967-07-26",0.8173,0.833,0.8121,0.8278,74119.0],["1967-07-27",0.8278,0.8278,0.8069,0.8147,219018.0],["1967-07-28",0.8147,0.8226,0.8069,0.8226,100828.0],["1967-07-31",0.8199,0.8199,0.8095,0.8095,121528.0],["1967-08-01",0.8121,0.8514,0.8121,0.8514,222356.0],["1967-08-02",0.862,0.8673,0.8487,0.8513,205663.0],["1967-08-03",0.8513,0.8593,0.8195,0.846,236379.0],["1967-08-04",0.846,0.8567,0.8381,0.8487,98157.0],["1967-08-07",0.8487,0.854,0.8434,0.854,84803.0],["1967-08-08",0.854,0.8699,0.854,0.8593,114851.0],["1967-08-09",0.8593,0.8699,0.8593,0.8673,104167.0],["1967-08-10",0.8673,0.8858,0.862,0.8805,140892.0],["1967-08-11",0.8805,0.8858,0.8699,0.8858,78793.0],["1967-08-14",0.8858,0.8911,0.8805,0.8885,130876.0],["1967-08-15",0.8885,0.8911,0.8805,0.8885,172944.0],["1967-08-16",0.8885,0.8885,0.8805,0.8805,82132.0],["1967-08-17",0.8911,0.9044,0.8911,0.8991,105502.0],["1967-08-18",0.8991,0.923,0.8991,0.9203,180289.0],["1967-08-21",0.9203,0.923,0.9017,0.907,123531.0],["1967-08-22",0.907,0.9203,0.9044,0.9123,96822.0],["1967-08-23",0.9123,0.9123,0.8964,0.907,100828.0],["1967-08-24",0.907,0.9097,0.8911,0.8911,92815.0],["1967-08-25",0.8911,0.8964,0.8699,0.8805,108841.0],["1967-08-28",0.8805,0.8911,0.8805,0.8805,73451.0],["1967-08-29",0.8805,0.8911,0.8726,0.8805,69445.0],["1967-08-30",0.8805,0.8911,0.8805,0.8805,59429.0],["1967-08-31",0.8805,0.8991,0.8805,0.8991,91480.0],["1967-09-01",0.8991,0.9097,0.8938,0.9017,75454.0],["1967-09-05",0.9017,0.9097,0.8991,0.9097,82799.0],["1967-09-06",0.9097,0.9256,0.907,0.9203,161592.0],["1967-09-07",0.923,0.9415,0.923,0.9309,171608.0],["1967-09-08",0.9309,0.9548,0.9309,0.9468,180957.0],["1967-09-11",0.9468,0.9627,0.9256,0.9627,242388.0],["1967-09-12",0.9627,0.9813,0.9627,0.9813,227698.0],["1967-09-13",0.9813,0.9946,0.9654,0.968,236379.0],["1967-09-14",0.968,0.976,0.9601,0.9627,130876.0],["1967-09-15",0.9601,0.9601,0.9336,0.9574,96154.0],["1967-09-18",0.9574,0.9627,0.9442,0.9495,204995.0],["1967-09-19",0.9495,0.9521,0.9336,0.9389,90144.0],["1967-09-20",0.9389,0.9548,0.9362,0.9442,74787.0],["1967-09-21",0.9442,0.9521,0.9283,0.9468,80796.0],["1967-09-22",0.9468,0.9521,0.9336,0.9389,82799.0],["1967-09-25",0.9389,0.9468,0.9336,0.9336,106170.0],["1967-09-26",0.9336,0.9415,0.923,0.923,87474.0],["1967-09-27",0.923,0.9389,0.9123,0.923,110177.0],["1967-09-28",0.923,0.9362,0.923,0.9336,72783.0],["1967-09-29",0.9336,0.9389,0.9177,0.9309,69445.0],["1967-10-02",0.9309,0.9309,0.9044,0.915,66774.0],["1967-10-03",0.923,0.9389,0.923,0.9256,79461.0],["1967-10-04",0.9256,0.9336,0.9177,0.9309,87474.0],["1967-10-05",0.9309,0.9336,0.923,0.923,60764.0],["1967-10-06",0.923,0.9336,0.915,0.9203,73451.0],["1967-10-09",0.9203,0.9283,0.9123,0.915,74119.0],["1967-10-10",0.9177,0.9336,0.9177,0.923,102831.0],["1967-10-11",0.923,0.9283,0.9123,0.9203,92815.0],["1967-10-12",0.915,0.915,0.8911,0.8911,101496.0],["1967-10-13",0.8911,0.9044,0.8858,0.9044,59429.0],["1967-10-16",0.9017,0.9017,0.8805,0.8805,74119.0],["1967-10-17",0.8805,0.8911,0.8699,0.8832,80796.0],["1967-10-18",0.8832,0.8885,0.8805,0.8832,62100.0],["1967-10-19",0.8832,0.8885,0.8779,0.8805,81464.0],["1967-10-20",0.8805,0.8832,0.862,0.8699,63435.0],["1967-10-23",0.8699,0.8752,0.8407,0.8646,209002.0],["1967-10-24",0.8646,0.8752,0.8434,0.8487,130209.0],["1967-10-25",0.8487,0.8593,0.8407,0.8487,103499.0],["1967-10-26",0.8487,0.854,0.8381,0.8487,81464.0],["1967-10-27",0.8487,0.8487,0.8407,0.8434,84135.0],["1967-10-30",0.8434,0.8434,0.8328,0.8381,109509.0],["1967-10-31",0.8381,0.862,0.8381,0.8487,130209.0],["1967-11-01",0.854,0.854,0.8272,0.8272,115518.0],["1967-11-02",0.8272,0.846,0.8218,0.8272,194979.0],["1967-11-03",0.8272,0.8433,0.8218,0.8379,54754.0],["1967-11-06",0.8352,0.8352,0.8164,0.8325,96822.0],["1967-11-08",0.8325,0.8487,0.8272,0.8272,82132.0],["1967-11-09",0.8272,0.8352,0.8191,0.8272,68777.0],["1967-11-10",0.8272,0.8379,0.8191,0.8191,79461.0],["1967-11-13",0.8191,0.8379,0.8191,0.8218,90812.0],["1967-11-14",0.8218,0.8433,0.8218,0.8379,92148.0],["1967-11-15",0.8379,0.8594,0.8379,0.8567,73451.0],["1967-11-16",0.8567,0.8675,0.8352,0.8352,131544.0],["1967-11-17",0.8352,0.8379,0.8272,0.8352,37393.0],["1967-11-20",0.8325,0.8325,0.8137,0.8325,119525.0],["1967-11-21",0.8325,0.846,0.8272,0.8379,82799.0],["1967-11-22",0.8379,0.8567,0.8299,0.8379,89477.0],["1967-11-24",0.8379,0.854,0.8325,0.8433,90144.0],["1967-11-27",0.8433,0.8567,0.8379,0.8513,97490.0],["1967-11-28",0.8513,0.854,0.8379,0.8513,80128.0],["1967-11-29",0.8513,0.8567,0.8379,0.8379,109509.0],["1967-11-30",0.8379,0.846,0.8272,0.8272,70780.0],["1967-12-01",0.8272,0.8352,0.8164,0.8272,90144.0],["1967-12-04",0.8272,0.846,0.8245,0.8272,110844.0],["1967-12-05",0.8406,0.8594,0.8406,0.8487,159589.0],["1967-12-06",0.8487,0.8567,0.8406,0.846,108173.0],["1967-12-07",0.846,0.854,0.8433,0.8513,109509.0],["1967-12-08",0.8513,0.854,0.8325,0.8379,88809.0],["1967-12-11",0.8379,0.8379,0.8272,0.8299,90144.0],["1967-12-12",0.8299,0.8352,0.8245,0.8352,88809.0],["1967-12-13",0.8352,0.8352,0.8272,0.8325,70112.0],["1967-12-14",0.8325,0.8352,0.8272,0.8325,103499.0],["1967-12-15",0.8325,0.8352,0.8218,0.8272,94819.0],["1967-12-18",0.8272,0.8299,0.8164,0.8218,98157.0],["1967-12-19",0.8218,0.8272,0.8191,0.8245,94819.0],["1967-12-20",0.8245,0.854,0.8245,0.846,200321.0],["1967-12-21",0.846,0.8567,0.8325,0.8325,128873.0],["1967-12-22",0.8325,0.846,0.8272,0.8406,159589.0],["1967-12-26",0.8406,0.8487,0.8379,0.8487,98825.0],["1967-12-27",0.8487,0.8755,0.8379,0.8675,159589.0],["1967-12-28",0.8675,0.8809,0.8594,0.8728,174279.0],["1967-12-29",0.8728,0.8755,0.8594,0.8594,120860.0],["1968-01-02",0.8594,0.8755,0.854,0.8648,78793.0],["1968-01-03",0.8648,0.8943,0.8648,0.8809,107506.0],["1968-01-04",0.8809,0.8863,0.8675,0.8836,44071.0],["1968-01-05",0.8836,0.897,0.8782,0.897,69445.0],["1968-01-08",0.897,0.9077,0.8916,0.9077,87474.0],["1968-01-09",0.9077,0.9239,0.897,0.9185,88809.0],["1968-01-10",0.9185,0.9212,0.9104,0.9185,72783.0],["1968-01-11",0.9131,0.9131,0.9051,0.9077,78125.0],["1968-01-12",0.9077,0.9185,0.897,0.9051,64770.0],["1968-01-15",0.9051,0.9051,0.8863,0.8863,48077.0],["1968-01-16",0.8863,0.8863,0.8701,0.8728,108173.0],["1968-01-17",0.8728,0.8782,0.8513,0.8675,99493.0],["1968-01-18",0.8675,0.8809,0.8567,0.8701,103499.0],["1968-01-19",0.8701,0.8782,0.8621,0.8675,71448.0],["1968-01-22",0.8594,0.8594,0.8406,0.8567,54087.0],["1968-01-23",0.8567,0.8621,0.8487,0.854,48745.0],["1968-01-24",0.8487,0.8487,0.8272,0.846,100161.0],["1968-01-25",0.846,0.8513,0.8325,0.8325,81464.0],["1968-01-26",0.8352,0.8487,0.8352,0.846,63435.0],["1968-01-29",0.846,0.8567,0.8379,0.8379,72116.0],["1968-01-30",0.8379,0.846,0.8299,0.8299,82132.0],["1968-01-31",0.8407,0.8461,0.8325,0.8353,52751.0],["1968-02-01",0.8325,0.8325,0.8271,0.8271,67441.0],["1968-02-02",0.8271,0.8434,0.8271,0.8325,78793.0],["1968-02-05",0.8325,0.838,0.8271,0.838,41400.0],["1968-02-06",0.838,0.8407,0.8244,0.8298,74787.0],["1968-02-07",0.8298,0.8353,0.8271,0.8271,50748.0],["1968-02-08",0.8271,0.8353,0.8271,0.8271,44071.0],["1968-02-09",0.8244,0.8244,0.8108,0.8108,144899.0],["1968-02-13",0.8108,0.8108,0.7972,0.7972,128873.0],["1968-02-14",0.7972,0.8108,0.7917,0.7972,84803.0],["1968-02-15",0.7972,0.8108,0.7944,0.8053,112180.0],["1968-02-16",0.8053,0.8108,0.7944,0.7944,52083.0],["1968-02-19",0.7944,0.8162,0.7836,0.7836,133547.0],["1968-02-20",0.7836,0.7944,0.7808,0.7944,155583.0],["1968-02-21",0.7944,0.7999,0.789,0.7999,62100.0],["1968-02-23",0.7999,0.8026,0.7944,0.7999,62100.0],["1968-02-26",0.7999,0.8026,0.7917,0.7944,66106.0],["1968-02-27",0.7944,0.7999,0.7917,0.7944,35390.0],["1968-02-28",0.7944,0.7999,0.7836,0.789,128873.0],["1968-02-29",0.7836,0.7836,0.7781,0.7836,55422.0],["1968-03-01",0.7836,0.7836,0.7781,0.7836,60764.0],["1968-03-04",0.7836,0.7836,0.7727,0.7727,85470.0],["1968-03-05",0.7727,0.7727,0.7618,0.7618,201657.0],["1968-03-06",0.7618,0.7672,0.7618,0.7672,146902.0],["1968-03-07",0.7672,0.7727,0.7672,0.7727,108173.0],["1968-03-08",0.7727,0.7727,0.7591,0.7645,114183.0],["1968-03-11",0.7645,0.77,0.7618,0.7645,132212.0],["1968-03-12",0.7645,0.77,0.7618,0.7672,100828.0],["1968-03-13",0.7672,0.77,0.7618,0.7645,116186.0],["1968-03-14",0.7645,0.7754,0.7482,0.7536,170941.0],["1968-03-15",0.7536,0.7645,0.7509,0.7509,80796.0],["1968-03-18",0.7618,0.77,0.7618,0.7672,108173.0],["1968-03-19",0.7672,0.7672,0.7618,0.7672,62100.0],["1968-03-20",0.7645,0.7645,0.7536,0.7591,87474.0],["1968-03-21",0.7591,0.7591,0.7482,0.7482,78793.0],["1968-03-22",0.7482,0.7618,0.7455,0.7591,80128.0],["1968-03-25",0.7591,0.7618,0.7455,0.7509,129541.0],["1968-03-26",0.7509,0.7591,0.7509,0.7591,64103.0],["1968-03-27",0.7591,0.7618,0.7536,0.7591,95486.0],["1968-03-28",0.7591,0.7618,0.7536,0.7591,73451.0],["1968-03-29",0.7591,0.7618,0.7536,0.7591,50080.0],["1968-04-01",0.7618,0.7727,0.7618,0.7672,128205.0],["1968-04-02",0.7672,0.7672,0.7564,0.7564,119525.0],["1968-04-03",0.7564,0.7672,0.7536,0.7672,140892.0],["1968-04-04",0.7672,0.7672,0.7591,0.7618,124199.0],["1968-04-05",0.7618,0.77,0.74,0.7536,3038203.0],["1968-04-08",0.7564,0.7727,0.7564,0.77,112848.0],["1968-04-10",0.77,0.7836,0.7672,0.77,204327.0],["1968-04-11",0.77,0.7754,0.7645,0.7672,116186.0],["1968-04-15",0.7672,0.7781,0.7645,0.7727,180289.0],["1968-04-16",0.7727,0.7999,0.7727,0.7999,946183.0],["1968-04-17",0.7999,0.8135,0.7999,0.8108,179621.0],["1968-04-18",0.8108,0.8162,0.8081,0.8162,135551.0],["1968-04-19",0.8081,0.8081,0.7999,0.7999,100828.0],["1968-04-22",0.7944,0.7944,0.7808,0.7944,97490.0],["1968-04-23",0.7944,0.7972,0.7808,0.7836,99493.0],["1968-04-24",0.7836,0.8053,0.7836,0.8026,118857.0],["1968-04-25",0.8026,0.8053,0.789,0.7972,138222.0],["1968-04-26",0.7944,0.7944,0.7836,0.789,90144.0],["1968-04-29",0.789,0.7917,0.7727,0.789,90144.0],["1968-04-30",0.789,0.7917,0.7781,0.7917,106170.0],["1968-05-01",0.7917,0.7944,0.7808,0.789,158254.0],["1968-05-02",0.7917,0.8271,0.7917,0.8244,152912.0],["1968-05-03",0.8271,0.8489,0.8271,0.8353,168937.0],["1968-05-06",0.838,0.838,0.8187,0.8325,61432.0],["1968-05-07",0.8325,0.8462,0.8187,0.8214,112848.0],["1968-05-08",0.8214,0.8325,0.8104,0.8269,86806.0],["1968-05-09",0.8214,0.8214,0.8104,0.8104,144899.0],["1968-05-10",0.8104,0.8214,0.8049,0.8132,545541.0],["1968-05-13",0.8132,0.8187,0.8049,0.8049,90144.0],["1968-05-14",0.8049,0.8132,0.7939,0.8049,148238.0],["1968-05-15",0.8049,0.8104,0.7994,0.8077,86806.0],["1968-05-16",0.8077,0.8104,0.7994,0.8021,74119.0],["1968-05-17",0.8021,0.8021,0.7856,0.7856,200321.0],["1968-05-20",0.7856,0.7994,0.7856,0.7939,62100.0],["1968-05-21",0.7939,0.8077,0.7939,0.7966,98825.0],["1968-05-22",0.7966,0.8077,0.7939,0.7939,68777.0],["1968-05-23",0.7939,0.7966,0.7884,0.7939,80796.0],["1968-05-24",0.7939,0.7939,0.7773,0.7884,131544.0],["1968-05-27",0.7884,0.7911,0.7746,0.7746,112848.0],["1968-05-28",0.7746,0.7801,0.7718,0.7746,216347.0],["1968-05-29",0.7746,0.7884,0.7718,0.7828,122864.0],["1968-05-31",0.7856,0.7939,0.7856,0.7939,125535.0],["1968-06-03",0.7939,0.8159,0.7911,0.8021,144231.0],["1968-06-04",0.8021,0.8132,0.7994,0.8132,122864.0],["1968-06-05",0.8132,0.8159,0.7994,0.8021,106170.0],["1968-06-06",0.8021,0.8104,0.7966,0.8049,121528.0],["1968-06-07",0.8049,0.8049,0.7994,0.8049,141560.0],["1968-06-10",0.8077,0.8214,0.8077,0.8187,176283.0],["1968-06-11",0.8159,0.8159,0.8077,0.8159,130209.0],["1968-06-13",0.8159,0.8159,0.8077,0.8159,186966.0],["1968-06-14",0.8132,0.8132,0.7966,0.8132,108841.0],["1968-06-17",0.8104,0.8104,0.7939,0.8021,114851.0],["1968-06-18",0.8021,0.8077,0.7856,0.7911,126202.0],["1968-06-20",0.7911,0.7939,0.7718,0.7718,278446.0],["1968-06-21",0.7718,0.7801,0.7608,0.7801,543538.0],["1968-06-24",0.7801,0.7911,0.7746,0.7856,154247.0],["1968-06-25",0.7856,0.7911,0.7801,0.7828,122196.0],["1968-06-27",0.7828,0.7856,0.7746,0.7746,179621.0],["1968-06-28",0.7746,0.7828,0.7718,0.7773,181624.0],["1968-07-01",0.7773,0.7884,0.7718,0.7801,124199.0],["1968-07-02",0.7801,0.7911,0.7773,0.7856,150909.0],["1968-07-03",0.7856,0.7939,0.7801,0.7911,184963.0],["1968-07-08",0.7911,0.7966,0.7828,0.7939,303820.0],["1968-07-09",0.7939,0.8242,0.7939,0.8242,180957.0],["1968-07-11",0.8269,0.8462,0.8269,0.8297,290466.0],["1968-07-12",0.8269,0.8269,0.8049,0.8159,251737.0],["1968-07-15",0.8159,0.8214,0.8077,0.8159,97490.0],["1968-07-16",0.8159,0.8159,0.7994,0.8049,158254.0],["1968-07-18",0.8049,0.8104,0.7856,0.7884,256411.0],["1968-07-19",0.7884,0.7884,0.7746,0.7746,208334.0],["1968-07-22",0.7746,0.7773,0.7718,0.7746,349894.0],["1968-07-23",0.7746,0.7746,0.7635,0.7663,265092.0],["1968-07-25",0.7663,0.7939,0.7608,0.7884,496129.0],["1968-07-26",0.7856,0.7856,0.7691,0.7801,259082.0],["1968-07-29",0.7801,0.7856,0.7718,0.7828,92815.0],["1968-07-30",0.7828,0.7884,0.7718,0.7801,99493.0],["1968-08-01",0.7801,0.7856,0.7746,0.7746,98157.0],["1968-08-02",0.7746,0.7801,0.7663,0.7691,134215.0],["1968-08-05",0.7802,0.783,0.7718,0.7718,121528.0],["1968-08-06",0.7746,0.7886,0.7746,0.783,104835.0],["1968-08-08",0.783,0.7886,0.7718,0.7718,113515.0],["1968-08-09",0.7718,0.783,0.7718,0.7802,68777.0],["1968-08-12",0.7802,0.7942,0.7774,0.7886,83467.0],["1968-08-13",0.7886,0.7998,0.783,0.783,89477.0],["1968-08-15",0.783,0.7886,0.7746,0.7802,112180.0],["1968-08-16",0.783,0.7942,0.783,0.7942,80128.0],["1968-08-19",0.7942,0.797,0.783,0.7886,62767.0],["1968-08-20",0.7886,0.7942,0.7802,0.7942,80796.0],["1968-08-22",0.7942,0.797,0.7802,0.7914,106838.0],["1968-08-23",0.7914,0.7942,0.7802,0.7914,112180.0],["1968-08-26",0.7914,0.7942,0.7858,0.7858,78125.0],["1968-08-27",0.7858,0.797,0.7858,0.797,68109.0],["1968-08-29",0.797,0.797,0.783,0.7914,206331.0],["1968-08-30",0.7886,0.7886,0.7802,0.783,89477.0],["1968-09-03",0.783,0.7942,0.783,0.7886,122864.0],["1968-09-04",0.7914,0.8138,0.7914,0.8138,196315.0],["1968-09-05",0.8333,0.8473,0.8333,0.8389,220353.0],["1968-09-06",0.8389,0.8501,0.8333,0.8389,256411.0],["1968-09-09",0.8389,0.8473,0.8389,0.8389,183628.0],["1968-09-10",0.8389,0.8445,0.7942,0.797,163596.0],["1968-09-12",0.797,0.8082,0.783,0.8082,453393.0],["1968-09-13",0.8082,0.8082,0.797,0.8054,136886.0],["1968-09-16",0.8054,0.8082,0.797,0.8054,184963.0],["1968-09-17",0.8054,0.8138,0.8026,0.811,196315.0],["1968-09-19",0.811,0.811,0.7998,0.8082,253072.0],["1968-09-20",0.8082,0.8082,0.7998,0.8082,147570.0],["1968-09-23",0.8082,0.8166,0.7998,0.8138,160257.0],["1968-09-24",0.8194,0.8529,0.8194,0.8529,472090.0],["1968-09-26",0.8277,0.8277,0.7942,0.797,443377.0],["1968-09-27",0.797,0.8138,0.783,0.8138,508816.0],["1968-09-30",0.811,0.811,0.783,0.7886,323185.0],["1968-10-01",0.7886,0.7942,0.783,0.7914,337207.0],["1968-10-03",0.7914,0.7998,0.7858,0.7998,299146.0],["1968-10-04",0.7998,0.8054,0.7942,0.8054,396636.0],["1968-10-07",0.8054,0.8082,0.7886,0.8082,404649.0],["1968-10-08",0.8082,0.811,0.7998,0.8082,269766.0],["1968-10-10",0.8054,0.8054,0.7942,0.797,277111.0],["1968-10-11",0.797,0.8054,0.7942,0.8026,281117.0],["1968-10-14",0.8026,0.8026,0.7942,0.797,166266.0],["1968-10-15",0.797,0.7998,0.7914,0.7998,308494.0],["1968-10-17",0.797,0.797,0.783,0.7886,420674.0],["1968-10-18",0.7886,0.7942,0.7858,0.7914,317843.0],["1968-10-21",0.7914,0.797,0.7886,0.7886,297811.0],["1968-10-22",0.7886,0.8138,0.7886,0.8138,560899.0],["1968-10-24",0.8166,0.8501,0.8166,0.8501,707133.0],["1968-10-25",0.8501,0.8585,0.8389,0.8445,466748.0],["1968-10-28",0.8445,0.8473,0.8305,0.8445,287127.0],["1968-10-29",0.8445,0.8501,0.8333,0.8361,190305.0],["1968-10-31",0.8361,0.8389,0.783,0.783,485445.0],["1968-11-01",0.7662,0.7662,0.7439,0.755,1139827.0],["1968-11-04",0.755,0.7606,0.7466,0.7578,548880.0],["1968-11-06",0.7649,0.7791,0.7565,0.7565,344552.0],["1968-11-07",0.7565,0.7621,0.7508,0.7621,374600.0],["1968-11-08",0.7621,0.7734,0.7565,0.7734,448051.0],["1968-11-12",0.7734,0.7791,0.7678,0.7734,410658.0],["1968-11-13",0.7734,0.7791,0.7678,0.7678,304488.0],["1968-11-14",0.7678,0.7762,0.7678,0.7678,316507.0],["1968-11-15",0.7678,0.7734,0.7593,0.7678,333201.0],["1968-11-18",0.7678,0.7734,0.7593,0.7649,389958.0],["1968-11-19",0.7649,0.7791,0.7621,0.7678,409323.0],["1968-11-21",0.7678,0.7819,0.7593,0.7762,788597.0],["1968-11-22",0.7903,0.8242,0.7903,0.8242,602966.0],["1968-11-25",0.827,0.8412,0.827,0.8355,669072.0],["1968-11-26",0.8355,0.8355,0.8214,0.8299,281117.0],["1968-11-27",0.8299,0.8327,0.7903,0.8073,900109.0],["1968-11-29",0.8073,0.8242,0.8045,0.8157,306491.0],["1968-12-02",0.8157,0.8412,0.8073,0.8299,468084.0],["1968-12-03",0.8327,0.8412,0.8327,0.8412,402645.0],["1968-12-05",0.8411,0.8496,0.8383,0.844,502138.0],["1968-12-06",0.844,0.8609,0.8383,0.8581,549547.0],["1968-12-09",0.8581,0.8609,0.8524,0.8524,441374.0],["1968-12-10",0.8524,0.8553,0.8355,0.8355,227698.0],["1968-12-12",0.8355,0.8412,0.8129,0.8186,275775.0],["1968-12-13",0.8186,0.8383,0.8157,0.8186,187634.0],["1968-12-16",0.8186,0.8214,0.8073,0.8073,237047.0],["1968-12-17",0.8073,0.8073,0.796,0.7988,206998.0],["1968-12-19",0.7988,0.8045,0.7847,0.796,385284.0],["1968-12-20",0.796,0.8016,0.7875,0.7903,309830.0],["1968-12-23",0.7903,0.8045,0.7847,0.8016,335204.0],["1968-12-24",0.8016,0.8214,0.796,0.8214,231705.0],["1968-12-26",0.8214,0.8355,0.8186,0.8242,204995.0],["1968-12-27",0.8242,0.827,0.8016,0.8073,564905.0],["1968-12-30",0.8073,0.8073,0.796,0.7988,283788.0],["1968-12-31",0.7988,0.8157,0.7988,0.8129,279782.0],["1969-01-02",0.8129,0.8355,0.8129,0.8355,502806.0],["1969-01-03",0.8355,0.8524,0.8355,0.844,305156.0],["1969-01-06",0.844,0.8524,0.8355,0.8412,228366.0],["1969-01-07",0.8383,0.8383,0.8073,0.8101,229034.0],["1969-01-08",0.8101,0.8186,0.8073,0.8101,187634.0],["1969-01-09",0.8129,0.8327,0.8129,0.827,110177.0],["1969-01-10",0.827,0.8412,0.8129,0.8129,863384.0],["1969-01-13",0.8129,0.8129,0.8016,0.8045,111512.0],["1969-01-14",0.8045,0.8101,0.7988,0.8016,98825.0],["1969-01-15",0.8016,0.8242,0.7988,0.8214,115518.0],["1969-01-16",0.8157,0.8157,0.8016,0.8016,97490.0],["1969-01-17",0.8016,0.8186,0.8016,0.8101,244392.0],["1969-01-20",0.8101,0.8129,0.8045,0.8073,78125.0],["1969-01-21",0.8073,0.8186,0.7988,0.8157,112848.0],["1969-01-22",0.8129,0.8129,0.8016,0.8073,108841.0],["1969-01-23",0.8073,0.8157,0.8073,0.8129,123531.0],["1969-01-24",0.8129,0.8157,0.8101,0.8129,97490.0],["1969-01-27",0.8073,0.8073,0.7847,0.7903,1305426.0],["1969-01-28",0.7903,0.8045,0.7847,0.796,188302.0],["1969-01-29",0.796,0.7988,0.7875,0.7903,193644.0],["1969-01-30",0.7903,0.796,0.7875,0.7903,126870.0],["1969-01-31",0.7903,0.796,0.7847,0.796,315172.0],["1969-02-03",0.796,0.796,0.7847,0.7903,154915.0],["1969-02-04",0.7975,0.8004,0.7804,0.7861,146234.0],["1969-02-05",0.7861,0.789,0.7804,0.7804,159589.0],["1969-02-06",0.7804,0.789,0.7804,0.789,105502.0],["1969-02-07",0.789,0.7918,0.7804,0.7918,124199.0],["1969-02-11",0.7918,0.7947,0.7861,0.7918,140892.0],["1969-02-12",0.7918,0.7918,0.7861,0.789,113515.0],["1969-02-13",0.789,0.8004,0.7861,0.789,221689.0],["1969-02-14",0.7918,0.8032,0.7918,0.7975,166934.0],["1969-02-17",0.7975,0.8032,0.7947,0.7947,168937.0],["1969-02-18",0.7947,0.7947,0.7833,0.789,137554.0],["1969-02-19",0.7918,0.7975,0.7918,0.7918,125535.0],["1969-02-20",0.7833,0.7833,0.7576,0.7576,377271.0],["1969-02-24",0.7576,0.7576,0.7405,0.7434,237047.0],["1969-02-25",0.7434,0.7491,0.7348,0.7348,166934.0],["1969-02-26",0.7348,0.7348,0.7292,0.7292,184295.0],["1969-02-27",0.7292,0.7348,0.7206,0.7292,166266.0],["1969-02-28",0.7292,0.7292,0.7206,0.7206,94819.0],["1969-03-03",0.7206,0.7377,0.7206,0.7377,90144.0],["1969-03-04",0.7377,0.7434,0.7235,0.7405,84135.0],["1969-03-05",0.7405,0.7576,0.7405,0.7405,200321.0],["1969-03-06",0.7405,0.7462,0.7292,0.732,90812.0],["1969-03-07",0.7292,0.7292,0.7206,0.7263,109509.0],["1969-03-10",0.7263,0.732,0.7206,0.7292,81464.0],["1969-03-11",0.7292,0.7348,0.7178,0.7292,124867.0],["1969-03-12",0.7292,0.7377,0.7263,0.7292,149573.0],["1969-03-13",0.7292,0.7348,0.7263,0.7292,208334.0],["1969-03-14",0.7292,0.7292,0.7235,0.7292,98825.0],["1969-03-17",0.7292,0.732,0.7206,0.7235,87474.0],["1969-03-18",0.7263,0.7348,0.7263,0.7292,130876.0],["1969-03-19",0.7292,0.7348,0.7263,0.7292,92815.0],["1969-03-20",0.7292,0.732,0.7206,0.7235,138222.0],["1969-03-21",0.7235,0.7292,0.7092,0.7092,204995.0],["1969-03-24",0.7092,0.7121,0.6836,0.6864,345888.0],["1969-03-25",0.6893,0.7007,0.6893,0.7007,192976.0],["1969-03-26",0.7007,0.7121,0.6864,0.7121,153579.0],["1969-03-27",0.7121,0.7121,0.6893,0.7121,166266.0],["1969-03-28",0.7121,0.7121,0.695,0.7007,100828.0],["1969-04-01",0.7007,0.7035,0.6864,0.6893,171608.0],["1969-04-02",0.6893,0.6893,0.6836,0.6836,233040.0],["1969-04-03",0.6836,0.6893,0.675,0.6779,142896.0],["1969-04-07",0.6779,0.6807,0.6722,0.675,172944.0],["1969-04-08",0.675,0.6864,0.6722,0.6864,207666.0],["1969-04-09",0.6864,0.695,0.6807,0.6864,162260.0],["1969-04-10",0.6864,0.6978,0.6836,0.6978,178953.0],["1969-04-11",0.6978,0.7035,0.6893,0.6921,167602.0],["1969-04-14",0.695,0.7149,0.695,0.7149,163596.0],["1969-04-15",0.7263,0.7377,0.7263,0.7348,175615.0],["1969-04-16",0.7348,0.7405,0.7235,0.7235,109509.0],["1969-04-17",0.7235,0.7377,0.7235,0.732,84803.0],["1969-04-18",0.732,0.732,0.7092,0.7149,97490.0],["1969-04-21",0.7121,0.7121,0.7007,0.7007,175615.0],["1969-04-22",0.695,0.695,0.6836,0.6921,248398.0],["1969-04-23",0.6921,0.6978,0.6864,0.6921,86806.0],["1969-04-24",0.6921,0.695,0.6836,0.6864,92815.0],["1969-04-25",0.6864,0.695,0.6836,0.6893,255075.0],["1969-04-28",0.6893,0.7007,0.6779,0.6864,259082.0],["1969-04-29",0.7064,0.7348,0.7064,0.7178,333868.0],["1969-04-30",0.7235,0.7405,0.7235,0.7348,317843.0],["1969-05-01",0.7348,0.7377,0.7235,0.7235,259750.0],["1969-05-02",0.7235,0.7576,0.7235,0.7576,602966.0],["1969-05-05",0.7706,0.7879,0.7706,0.7821,1320116.0],["1969-05-06",0.8166,0.854,0.8166,0.854,799281.0],["1969-05-07",0.8511,0.8511,0.8281,0.8281,1322119.0],["1969-05-08",0.8281,0.8511,0.8195,0.8396,704462.0],["1969-05-09",0.8396,0.8569,0.8281,0.8281,621663.0],["1969-05-12",0.8281,0.8281,0.8166,0.8166,248398.0],["1969-05-13",0.8138,0.8138,0.8051,0.8138,298478.0],["1969-05-14",0.8109,0.8109,0.8051,0.8109,186299.0],["1969-05-15",0.8109,0.8109,0.7994,0.7994,307159.0],["1969-05-16",0.7994,0.8109,0.7965,0.7994,138222.0],["1969-05-19",0.7821,0.7821,0.7649,0.7706,144899.0],["1969-05-20",0.7677,0.7677,0.7447,0.7476,235043.0],["1969-05-21",0.7476,0.7677,0.7447,0.7649,253072.0],["1969-05-22",0.7649,0.7677,0.7591,0.7649,113515.0],["1969-05-23",0.7649,0.7649,0.7562,0.7591,98825.0],["1969-05-26",0.7706,0.7879,0.7706,0.7821,132212.0],["1969-05-27",0.7793,0.7793,0.7591,0.762,128205.0],["1969-05-28",0.762,0.7706,0.7534,0.7706,101496.0],["1969-05-29",0.7706,0.7793,0.7649,0.7706,96154.0],["1969-06-02",0.7706,0.7706,0.7534,0.7534,101496.0],["1969-06-03",0.7534,0.7562,0.7476,0.7534,90812.0],["1969-06-04",0.7534,0.7677,0.7534,0.7534,130876.0],["1969-06-05",0.7534,0.7591,0.7476,0.7562,86806.0],["1969-06-06",0.7562,0.762,0.7476,0.7534,86138.0],["1969-06-09",0.7476,0.7476,0.7304,0.7361,150241.0],["1969-06-10",0.7361,0.7361,0.716,0.7246,146234.0],["1969-06-11",0.7246,0.7246,0.7074,0.7246,143563.0],["1969-06-12",0.7131,0.7131,0.693,0.693,153579.0],["1969-06-13",0.6959,0.7074,0.6959,0.7016,118857.0],["1969-06-16",0.7016,0.7131,0.6987,0.6987,108173.0],["1969-06-17",0.6987,0.7045,0.6901,0.693,194979.0],["1969-06-18",0.693,0.7217,0.693,0.693,120193.0],["1969-06-19",0.6844,0.6844,0.6786,0.6844,225695.0],["1969-06-20",0.6815,0.6815,0.6757,0.6786,339878.0],["1969-06-23",0.6786,0.6786,0.6671,0.67,365252.0],["1969-06-24",0.6757,0.6987,0.6757,0.6844,129541.0],["1969-06-25",0.6844,0.6901,0.6757,0.6757,118857.0],["1969-06-26",0.6757,0.6815,0.67,0.6729,78125.0],["1969-06-27",0.6729,0.6786,0.6671,0.6671,105502.0],["1969-06-30",0.6671,0.6844,0.6585,0.6585,146902.0],["1969-07-01",0.6585,0.6671,0.6556,0.6642,107506.0],["1969-07-02",0.6642,0.67,0.6585,0.6614,188302.0],["1969-07-03",0.6642,0.6844,0.6642,0.6671,139557.0],["1969-07-07",0.6671,0.6757,0.6671,0.6671,176283.0],["1969-07-08",0.6671,0.6729,0.6556,0.6556,102831.0],["1969-07-09",0.6556,0.6585,0.6441,0.6499,138222.0],["1969-07-10",0.6499,0.6499,0.6384,0.6384,101496.0],["1969-07-11",0.6556,0.6671,0.6556,0.6642,140892.0],["1969-07-14",0.6642,0.6757,0.647,0.647,78125.0],["1969-07-15",0.647,0.6556,0.6326,0.6441,238382.0],["1969-07-16",0.647,0.6614,0.647,0.647,79461.0],["1969-07-17",0.647,0.6614,0.6441,0.6585,96822.0],["1969-07-18",0.6585,0.6614,0.647,0.6585,58761.0],["1969-07-22",0.6585,0.6585,0.6384,0.6384,170273.0],["1969-07-23",0.6384,0.6412,0.6297,0.6326,66106.0],["1969-07-24",0.6326,0.6441,0.6297,0.6297,84803.0],["1969-07-25",0.6297,0.6499,0.624,0.6269,128873.0],["1969-07-28",0.6269,0.6326,0.6153,0.6153,108841.0],["1969-07-29",0.6153,0.6384,0.6067,0.6269,113515.0],["1969-07-30",0.6269,0.6297,0.6125,0.6297,146234.0],["1969-07-31",0.6297,0.6556,0.6297,0.6556,119525.0],["1969-08-01",0.6556,0.6671,0.647,0.6671,96822.0],["1969-08-04",0.6671,0.67,0.6499,0.6556,63435.0],["1969-08-05",0.66,0.66,0.6455,0.6542,102831.0],["1969-08-06",0.6542,0.6629,0.6513,0.6513,136218.0],["1969-08-07",0.6513,0.6542,0.6455,0.6455,141560.0],["1969-08-08",0.6455,0.6513,0.6397,0.6426,373933.0],["1969-08-11",0.6426,0.6484,0.6338,0.6368,80796.0],["1969-08-12",0.6368,0.6455,0.6309,0.6338,50748.0],["1969-08-13",0.6338,0.6338,0.6222,0.6222,58761.0],["1969-08-14",0.6251,0.6368,0.6251,0.628,69445.0],["1969-08-15",0.628,0.6338,0.6251,0.6309,74119.0],["1969-08-18",0.6309,0.6455,0.6309,0.6338,76122.0],["1969-08-19",0.6338,0.6397,0.628,0.6309,90144.0],["1969-08-20",0.6309,0.6397,0.628,0.6309,460071.0],["1969-08-21",0.6309,0.6397,0.6309,0.6338,47409.0],["1969-08-22",0.6338,0.6368,0.628,0.628,96822.0],["1969-08-25",0.628,0.6368,0.628,0.6368,60096.0],["1969-08-26",0.628,0.628,0.6222,0.628,87474.0],["1969-08-27",0.628,0.628,0.6193,0.6222,46074.0],["1969-08-28",0.6222,0.6309,0.6222,0.628,49413.0],["1969-08-29",0.628,0.628,0.6193,0.6251,108173.0],["1969-09-02",0.6251,0.6309,0.6222,0.6222,113515.0],["1969-09-03",0.6222,0.6222,0.6106,0.6164,137554.0],["1969-09-04",0.6164,0.6193,0.6048,0.6106,103499.0],["1969-09-05",0.6106,0.6164,0.6048,0.6077,88141.0],["1969-09-08",0.6077,0.6106,0.599,0.6019,143563.0],["1969-09-09",0.6019,0.6164,0.5931,0.6135,136886.0],["1969-09-10",0.6135,0.628,0.6077,0.6222,77457.0],["1969-09-11",0.6222,0.6309,0.6077,0.6077,96822.0],["1969-09-12",0.6077,0.6164,0.6048,0.6048,99493.0],["1969-09-15",0.6048,0.6164,0.6048,0.6077,98825.0],["1969-09-16",0.6077,0.6106,0.6019,0.6106,158254.0],["1969-09-17",0.6106,0.6135,0.6048,0.6048,96822.0],["1969-09-18",0.6048,0.6164,0.6048,0.6164,83467.0],["1969-09-19",0.6164,0.6222,0.6077,0.6164,93483.0],["1969-09-22",0.6164,0.6222,0.6077,0.6164,105502.0],["1969-09-23",0.6164,0.6251,0.6164,0.6193,96154.0],["1969-09-24",0.6193,0.6251,0.6164,0.6193,77457.0],["1969-09-25",0.6193,0.628,0.6135,0.6135,113515.0],["1969-09-26",0.6135,0.6164,0.6019,0.6048,147570.0],["1969-09-29",0.6106,0.6222,0.6106,0.6164,138889.0],["1969-09-30",0.6164,0.6222,0.6135,0.6222,90144.0],["1969-10-01",0.6222,0.6222,0.6077,0.6135,87474.0],["1969-10-02",0.6135,0.6222,0.6048,0.6222,96154.0],["1969-10-03",0.6222,0.628,0.6019,0.6048,148905.0],["1969-10-06",0.6048,0.6135,0.5961,0.6106,100828.0],["1969-10-07",0.6106,0.6106,0.6019,0.6019,75454.0],["1969-10-08",0.6019,0.6077,0.5931,0.5931,110844.0],["1969-10-09",0.5931,0.6222,0.5931,0.6222,130876.0],["1969-10-10",0.6338,0.6542,0.6338,0.6513,229034.0],["1969-10-13",0.6542,0.6716,0.6542,0.6687,204327.0],["1969-10-14",0.6804,0.7036,0.6804,0.7007,329194.0],["1969-10-15",0.7007,0.7298,0.7007,0.7211,311833.0],["1969-10-16",0.7211,0.7269,0.7036,0.7124,320514.0],["1969-10-17",0.7124,0.7211,0.7124,0.7182,156250.0],["1969-10-20",0.7094,0.7094,0.6978,0.7065,174279.0],["1969-10-21",0.7036,0.7036,0.6833,0.692,285124.0],["1969-10-22",0.6978,0.7124,0.6978,0.7094,174947.0],["1969-10-23",0.7094,0.7094,0.692,0.6949,198986.0],["1969-10-24",0.6949,0.7036,0.692,0.6978,110844.0],["1969-10-27",0.6978,0.7036,0.692,0.6978,106170.0],["1969-10-28",0.6978,0.7036,0.6978,0.6978,104167.0],["1969-10-29",0.6978,0.7065,0.692,0.692,86138.0],["1969-10-30",0.692,0.6949,0.6833,0.692,92815.0],["1969-10-31",0.692,0.7036,0.692,0.7007,83467.0],["1969-11-03",0.7081,0.7111,0.6993,0.7111,74119.0],["1969-11-04",0.7111,0.7111,0.6993,0.6993,95486.0],["1969-11-05",0.6993,0.7111,0.6993,0.7052,98825.0],["1969-11-06",0.7052,0.714,0.7052,0.7052,120860.0],["1969-11-07",0.7052,0.714,0.7052,0.7111,117522.0],["1969-11-10",0.7111,0.714,0.6993,0.7022,110177.0],["1969-11-11",0.7022,0.7052,0.6993,0.6993,84803.0],["1969-11-12",0.6993,0.7081,0.6993,0.7022,106170.0],["1969-11-13",0.7022,0.7052,0.6964,0.6993,112848.0],["1969-11-14",0.6993,0.6993,0.6905,0.6905,113515.0],["1969-11-17",0.6905,0.6964,0.6876,0.6905,116186.0],["1969-11-18",0.6905,0.6964,0.6905,0.6905,108841.0],["1969-11-19",0.6905,0.6934,0.6876,0.6905,111512.0],["1969-11-20",0.6876,0.6876,0.6729,0.6758,170941.0],["1969-11-21",0.6758,0.6817,0.6699,0.6699,174279.0],["1969-11-24",0.6699,0.6758,0.664,0.664,133547.0],["1969-11-25",0.664,0.6729,0.6611,0.6611,112180.0],["1969-11-26",0.6611,0.6758,0.6611,0.667,115518.0],["1969-11-28",0.667,0.6699,0.6582,0.6611,124867.0],["1969-12-01",0.6611,0.667,0.6464,0.6494,196315.0],["1969-12-02",0.6494,0.6523,0.6435,0.6435,105502.0],["1969-12-03",0.6435,0.6523,0.6376,0.6376,190305.0],["1969-12-04",0.6376,0.6376,0.6258,0.6258,154247.0],["1969-12-05",0.6258,0.6376,0.6258,0.6288,116854.0],["1969-12-08",0.6288,0.6288,0.6141,0.617,208334.0],["1969-12-09",0.6141,0.6141,0.5935,0.5935,305156.0],["1969-12-10",0.5935,0.5935,0.5788,0.5877,288462.0],["1969-12-11",0.5877,0.5906,0.5788,0.5818,192976.0],["1969-12-12",0.5818,0.5935,0.57,0.573,213676.0],["1969-12-15",0.573,0.5847,0.5671,0.57,253740.0],["1969-12-16",0.57,0.5759,0.5495,0.5553,348559.0],["1969-12-17",0.5553,0.573,0.5553,0.5612,204995.0],["1969-12-18",0.5612,0.5847,0.5583,0.5671,259082.0],["1969-12-19",0.5671,0.5788,0.5671,0.5759,217014.0],["1969-12-22",0.5759,0.5759,0.5612,0.5641,249734.0],["1969-12-23",0.5641,0.57,0.5553,0.5553,203660.0],["1969-12-24",0.5553,0.57,0.5553,0.57,285124.0],["1969-12-26",0.57,0.5906,0.57,0.5818,183628.0],["1969-12-29",0.5818,0.5876,0.57,0.5788,259750.0],["1969-12-30",0.5759,0.5759,0.5641,0.57,341881.0],["1969-12-31",0.57,0.5759,0.5641,0.573,503474.0],["1970-01-02",0.5788,0.5994,0.5788,0.5906,60096.0],["1970-01-05",0.5965,0.6112,0.5965,0.6112,123531.0],["1970-01-06",0.6112,0.6229,0.6053,0.6112,98825.0],["1970-01-07",0.6112,0.62,0.6082,0.6082,72116.0],["1970-01-08",0.6112,0.6229,0.6112,0.6229,62767.0],["1970-01-09",0.6229,0.6258,0.6112,0.617,84135.0],["1970-01-12",0.617,0.617,0.6082,0.6141,63435.0],["1970-01-13",0.6141,0.6141,0.5935,0.5935,116854.0],["1970-01-14",0.5935,0.6082,0.5935,0.6082,50080.0],["1970-01-15",0.6023,0.6023,0.5906,0.5935,73451.0],["1970-01-16",0.5935,0.6023,0.5877,0.5935,49413.0],["1970-01-19",0.5935,0.6023,0.5877,0.5965,48077.0],["1970-01-20",0.5965,0.5994,0.5818,0.5935,54754.0],["1970-01-21",0.5994,0.6582,0.5994,0.6405,156250.0],["1970-01-22",0.6405,0.6464,0.617,0.62,171608.0],["1970-01-23",0.62,0.6229,0.6053,0.6082,68109.0],["1970-01-26",0.6053,0.6053,0.5759,0.5877,104167.0],["1970-01-27",0.5877,0.5877,0.573,0.5877,60096.0],["1970-01-28",0.5818,0.5818,0.5583,0.5583,118189.0],["1970-01-29",0.5553,0.5553,0.5377,0.5495,245059.0],["1970-01-30",0.5495,0.5524,0.5406,0.5524,180957.0],["1970-02-02",0.5524,0.5583,0.5465,0.5583,146902.0],["1970-02-03",0.5583,0.5641,0.5436,0.5641,154915.0],["1970-02-04",0.5716,0.5716,0.5478,0.5568,164263.0],["1970-02-05",0.5568,0.5568,0.5448,0.5478,84803.0],["1970-02-06",0.5478,0.5508,0.5419,0.5478,122196.0],["1970-02-09",0.5478,0.5478,0.5419,0.5478,132880.0],["1970-02-10",0.5478,0.5478,0.5419,0.5478,69445.0],["1970-02-11",0.5478,0.5538,0.5448,0.5538,83467.0],["1970-02-12",0.5538,0.5538,0.5448,0.5478,74787.0],["1970-02-13",0.5478,0.5538,0.5448,0.5478,53419.0],["1970-02-16",0.5478,0.5508,0.5419,0.5508,76122.0],["1970-02-17",0.5478,0.5478,0.5359,0.5359,92148.0],["1970-02-18",0.5389,0.5508,0.5389,0.5419,89477.0],["1970-02-19",0.5419,0.5538,0.5389,0.5389,114183.0],["1970-02-20",0.5419,0.5597,0.5419,0.5448,200321.0],["1970-02-24",0.5448,0.5508,0.5448,0.5478,177618.0],["1970-02-25",0.5478,0.5538,0.5419,0.5478,214344.0],["1970-02-26",0.5478,0.5508,0.5419,0.5448,204327.0],["1970-02-27",0.5448,0.5716,0.5389,0.5597,236379.0],["1970-03-02",0.5657,0.5865,0.5657,0.5716,224360.0],["1970-03-03",0.5716,0.5865,0.5657,0.5865,132212.0],["1970-03-04",0.5865,0.5984,0.5835,0.5895,174947.0],["1970-03-05",0.5895,0.5955,0.5806,0.5865,114851.0],["1970-03-06",0.5865,0.5895,0.5716,0.5746,86138.0],["1970-03-09",0.5746,0.5776,0.5687,0.5716,71448.0],["1970-03-10",0.5716,0.5806,0.5687,0.5776,42067.0],["1970-03-11",0.5776,0.5806,0.5746,0.5746,62100.0],["1970-03-12",0.5746,0.5746,0.5657,0.5687,58761.0],["1970-03-13",0.5687,0.5746,0.5627,0.5746,62767.0],["1970-03-16",0.5746,0.5776,0.5597,0.5687,54754.0],["1970-03-17",0.5687,0.5716,0.5597,0.5687,62100.0],["1970-03-18",0.5687,0.5806,0.5597,0.5657,213676.0],["1970-03-19",0.5657,0.5657,0.5538,0.5597,62100.0],["1970-03-20",0.5597,0.5627,0.5478,0.5597,194979.0],["1970-03-23",0.5597,0.5657,0.5538,0.5568,53419.0],["1970-03-24",0.5597,0.5687,0.5597,0.5687,52751.0],["1970-03-25",0.5687,0.5806,0.5627,0.5776,184963.0],["1970-03-26",0.5776,0.5806,0.5716,0.5776,96822.0],["1970-03-30",0.5776,0.5835,0.5687,0.5716,91480.0],["1970-03-31",0.5716,0.5746,0.5657,0.5657,73451.0],["1970-04-01",0.5687,0.5776,0.5687,0.5716,80128.0],["1970-04-02",0.5716,0.5776,0.5687,0.5687,119525.0],["1970-04-03",0.5687,0.5746,0.5627,0.5746,204327.0],["1970-04-06",0.5746,0.5776,0.5657,0.5657,131544.0],["1970-04-07",0.5657,0.5746,0.5627,0.5746,82799.0],["1970-04-08",0.5746,0.5746,0.5687,0.5687,44738.0],["1970-04-09",0.5687,0.5716,0.5627,0.5657,45406.0],["1970-04-10",0.5627,0.5627,0.5538,0.5538,132212.0],["1970-04-13",0.5538,0.5597,0.5478,0.5568,157586.0],["1970-04-14",0.5568,0.5597,0.5419,0.5538,142228.0],["1970-04-15",0.5538,0.5627,0.5478,0.5508,42735.0],["1970-04-16",0.5508,0.5568,0.5151,0.5151,170273.0],["1970-04-17",0.5032,0.5032,0.4823,0.5002,276443.0],["1970-04-20",0.5002,0.5121,0.4913,0.4942,122196.0],["1970-04-21",0.4942,0.5061,0.4913,0.4913,88141.0],["1970-04-22",0.4913,0.5002,0.4913,0.4942,88141.0],["1970-04-23",0.4942,0.4942,0.4823,0.4942,106170.0],["1970-04-24",0.4942,0.5002,0.4883,0.4913,109509.0],["1970-04-27",0.5002,0.5002,0.4853,0.4942,80128.0],["1970-04-28",0.4853,0.4853,0.4704,0.4734,276443.0],["1970-04-29",0.4764,0.5002,0.4764,0.5002,109509.0],["1970-04-30",0.5002,0.5061,0.4764,0.4883,144899.0],["1970-05-01",0.4883,0.4913,0.4764,0.4764,126202.0],["1970-05-04",0.484,0.4931,0.4719,0.4749,84803.0],["1970-05-05",0.4749,0.484,0.4719,0.4719,74787.0],["1970-05-06",0.4719,0.487,0.4628,0.4719,176950.0],["1970-05-07",0.4719,0.4749,0.4598,0.4658,172944.0],["1970-05-08",0.4658,0.4719,0.4537,0.4598,110844.0],["1970-05-11",0.4598,0.4658,0.4356,0.4507,944848.0],["1970-05-12",0.4507,0.4568,0.4326,0.4477,229034.0],["1970-05-13",0.4477,0.4477,0.4356,0.4416,192976.0],["1970-05-14",0.4416,0.4416,0.4295,0.4356,161592.0],["1970-05-15",0.4356,0.4447,0.4326,0.4416,225695.0],["1970-05-18",0.4416,0.4507,0.4356,0.4416,138222.0],["1970-05-19",0.4416,0.4416,0.4235,0.4235,120860.0],["1970-05-20",0.4235,0.4295,0.4053,0.4114,164931.0],["1970-05-21",0.4114,0.4235,0.4053,0.4235,145567.0],["1970-05-22",0.4235,0.4265,0.4144,0.4205,97490.0],["1970-05-25",0.4144,0.4144,0.3902,0.3902,283120.0],["1970-05-26",0.3902,0.4023,0.3902,0.3932,245727.0],["1970-05-27",0.3932,0.4356,0.3932,0.4265,183628.0],["1970-05-28",0.4416,0.4658,0.4416,0.4628,365252.0],["1970-05-29",0.4628,0.484,0.4598,0.4779,184963.0],["1970-06-01",0.4779,0.4991,0.4719,0.4719,117522.0],["1970-06-02",0.4719,0.4779,0.4537,0.4628,200989.0],["1970-06-03",0.4628,0.4689,0.4537,0.4689,88809.0],["1970-06-04",0.4689,0.4719,0.4537,0.4537,74119.0],["1970-06-05",0.4507,0.4507,0.4416,0.4447,90144.0],["1970-06-08",0.4447,0.4568,0.4416,0.4447,88809.0],["1970-06-09",0.4447,0.4537,0.4356,0.4356,77457.0],["1970-06-10",0.4356,0.4447,0.4265,0.4295,64770.0],["1970-06-11",0.4295,0.4356,0.4205,0.4235,81464.0],["1970-06-12",0.4235,0.4295,0.4205,0.4235,58093.0],["1970-06-15",0.4235,0.4326,0.4174,0.4235,100161.0],["1970-06-16",0.4235,0.4356,0.4235,0.4295,114851.0],["1970-06-17",0.4295,0.4416,0.4295,0.4326,76122.0],["1970-06-18",0.4326,0.4356,0.4235,0.4295,57425.0],["1970-06-19",0.4295,0.4386,0.4235,0.4326,149573.0],["1970-06-22",0.4265,0.4265,0.4144,0.4174,113515.0],["1970-06-23",0.4174,0.4235,0.4084,0.4114,118857.0],["1970-06-24",0.4114,0.4114,0.4023,0.4023,134883.0],["1970-06-25",0.4023,0.4205,0.4023,0.4144,217014.0],["1970-06-26",0.4144,0.4235,0.4144,0.4235,168937.0],["1970-06-29",0.4235,0.4295,0.4053,0.4053,112848.0],["1970-06-30",0.4053,0.4174,0.4053,0.4114,39396.0],["1970-07-01",0.4114,0.4326,0.4114,0.4265,55422.0],["1970-07-02",0.4265,0.4356,0.4235,0.4235,71448.0],["1970-07-06",0.4174,0.4174,0.4084,0.4084,60764.0],["1970-07-07",0.4084,0.4174,0.4023,0.4114,70780.0],["1970-07-08",0.4114,0.4174,0.4053,0.4084,86806.0],["1970-07-09",0.4084,0.4235,0.4084,0.4235,128205.0],["1970-07-10",0.4326,0.4416,0.4326,0.4416,66774.0],["1970-07-13",0.4447,0.481,0.4447,0.4749,188970.0],["1970-07-14",0.4719,0.4719,0.4628,0.4658,43403.0],["1970-07-15",0.4658,0.4689,0.4507,0.4689,66106.0],["1970-07-16",0.4689,0.484,0.4598,0.4628,126870.0],["1970-07-17",0.4628,0.4749,0.4598,0.4658,142228.0],["1970-07-20",0.4658,0.4689,0.4386,0.4447,169605.0],["1970-07-21",0.4356,0.4356,0.4235,0.4356,92148.0],["1970-07-22",0.4356,0.4719,0.4356,0.4447,102164.0],["1970-07-23",0.4537,0.4689,0.4537,0.4689,184963.0],["1970-07-24",0.4689,0.4719,0.4568,0.4628,63435.0],["1970-07-27",0.4628,0.4689,0.4537,0.4628,36058.0],["1970-07-28",0.4628,0.4689,0.4537,0.4568,54087.0],["1970-07-29",0.4568,0.4658,0.4537,0.4598,43403.0],["1970-07-30",0.4537,0.4537,0.4416,0.4447,76790.0],["1970-07-31",0.4477,0.4568,0.4477,0.4537,41400.0],["1970-08-03",0.4537,0.4537,0.4416,0.4416,72116.0],["1970-08-04",0.4494,0.4525,0.4463,0.4463,58093.0],["1970-08-05",0.4463,0.4525,0.4432,0.4432,53419.0],["1970-08-06",0.4432,0.4463,0.4371,0.4371,58093.0],["1970-08-07",0.4371,0.4494,0.4371,0.4432,206998.0],["1970-08-10",0.4432,0.4494,0.434,0.4401,46074.0],["1970-08-11",0.4401,0.4432,0.4309,0.4432,62100.0],["1970-08-12",0.4432,0.4432,0.4371,0.4432,36726.0],["1970-08-13",0.4432,0.4432,0.434,0.4371,36058.0],["1970-08-14",0.4371,0.4432,0.4371,0.4401,26709.0],["1970-08-17",0.4401,0.4432,0.434,0.434,48745.0],["1970-08-18",0.4371,0.4432,0.4371,0.4401,59429.0],["1970-08-19",0.4401,0.4463,0.4371,0.4432,90144.0],["1970-08-20",0.4432,0.4494,0.4371,0.4494,94819.0],["1970-08-21",0.4494,0.4771,0.4494,0.4771,283788.0],["1970-08-24",0.4832,0.4986,0.4832,0.4863,321849.0],["1970-08-25",0.4863,0.5109,0.4802,0.5048,225027.0],["1970-08-26",0.5048,0.5202,0.5017,0.5202,220353.0],["1970-08-27",0.5202,0.5294,0.5109,0.5202,263088.0],["1970-08-28",0.5232,0.5294,0.5232,0.5294,110177.0],["1970-08-31",0.5294,0.5417,0.5232,0.5417,168270.0],["1970-09-01",0.5325,0.5325,0.5109,0.5171,98825.0],["1970-09-02",0.5171,0.5232,0.5109,0.5232,62767.0],["1970-09-03",0.5232,0.5263,0.5109,0.5232,90812.0],["1970-09-04",0.5232,0.5263,0.5109,0.5109,105502.0],["1970-09-08",0.5109,0.5171,0.5048,0.5048,58093.0],["1970-09-09",0.5048,0.5171,0.4986,0.5048,84135.0],["1970-09-10",0.5048,0.5048,0.4955,0.4986,67441.0],["1970-09-11",0.4986,0.5202,0.4955,0.5048,137554.0],["1970-09-14",0.5048,0.5109,0.4986,0.4986,97490.0],["1970-09-15",0.4955,0.4955,0.4863,0.4863,65438.0],["1970-09-16",0.4863,0.5017,0.4832,0.5017,68109.0],["1970-09-17",0.5017,0.514,0.4925,0.4925,82132.0],["1970-09-18",0.4925,0.5079,0.4925,0.4986,57425.0],["1970-09-21",0.4986,0.4986,0.4894,0.4925,112848.0],["1970-09-22",0.4925,0.4925,0.4894,0.4894,62100.0],["1970-09-23",0.4894,0.4925,0.4802,0.4802,64770.0],["1970-09-24",0.4832,0.4955,0.4832,0.4863,158254.0],["1970-09-25",0.4863,0.4955,0.4802,0.4802,121528.0],["1970-09-28",0.4802,0.4802,0.4709,0.4709,109509.0],["1970-09-29",0.4709,0.4863,0.4617,0.4802,159589.0],["1970-09-30",0.4802,0.4863,0.4771,0.4832,86138.0],["1970-10-01",0.4771,0.4771,0.4678,0.4771,46074.0],["1970-10-02",0.4771,0.4863,0.4709,0.4832,82799.0],["1970-10-05",0.4832,0.4986,0.4802,0.4925,134883.0],["1970-10-06",0.4925,0.5048,0.4925,0.5017,148238.0],["1970-10-07",0.5017,0.5109,0.4925,0.5048,178286.0],["1970-10-08",0.5017,0.5017,0.4955,0.4955,104835.0],["1970-10-09",0.4955,0.4955,0.4832,0.4832,105502.0],["1970-10-12",0.4832,0.4832,0.474,0.4771,70780.0],["1970-10-13",0.4771,0.4802,0.4648,0.4678,336539.0],["1970-10-14",0.4678,0.4678,0.4555,0.4555,98157.0],["1970-10-15",0.4555,0.4678,0.4555,0.4648,104835.0],["1970-10-16",0.4648,0.4678,0.4555,0.4648,90812.0],["1970-10-19",0.4648,0.4648,0.4463,0.4586,81464.0],["1970-10-20",0.4586,0.4586,0.4494,0.4525,78125.0],["1970-10-21",0.4525,0.4617,0.4494,0.4525,63435.0],["1970-10-22",0.4525,0.4555,0.4432,0.4432,85470.0],["1970-10-23",0.4432,0.4525,0.4432,0.4494,76790.0],["1970-10-26",0.4494,0.4586,0.4494,0.4586,78793.0],["1970-10-27",0.4525,0.4525,0.4494,0.4494,219685.0],["1970-10-28",0.4494,0.4494,0.4432,0.4463,92148.0],["1970-10-29",0.4463,0.4494,0.4432,0.4494,87474.0],["1970-10-30",0.4494,0.4494,0.4432,0.4494,456732.0],["1970-11-02",0.4494,0.4494,0.4401,0.4432,74119.0],["1970-11-03",0.4463,0.4555,0.4463,0.4525,78125.0],["1970-11-04",0.4603,0.4603,0.4447,0.4509,102164.0],["1970-11-05",0.4509,0.4509,0.4415,0.4509,100828.0],["1970-11-06",0.4478,0.4478,0.4322,0.4384,186299.0],["1970-11-09",0.4384,0.4478,0.4384,0.4478,172944.0],["1970-11-10",0.4478,0.4509,0.4447,0.4478,118189.0],["1970-11-11",0.4478,0.4572,0.4415,0.4509,111512.0],["1970-11-12",0.4509,0.4509,0.4384,0.4384,82799.0],["1970-11-13",0.4384,0.4478,0.4384,0.4384,62100.0],["1970-11-16",0.4384,0.4447,0.4322,0.4384,102164.0],["1970-11-17",0.4415,0.4509,0.4415,0.4415,214344.0],["1970-11-18",0.4415,0.4509,0.4415,0.4447,107506.0],["1970-11-19",0.4447,0.4447,0.4353,0.4353,96822.0],["1970-11-20",0.4353,0.4447,0.4353,0.4384,131544.0],["1970-11-23",0.4415,0.4478,0.4415,0.4447,204327.0],["1970-11-24",0.4447,0.4478,0.4384,0.4478,106838.0],["1970-11-25",0.4478,0.4509,0.4415,0.4447,114183.0],["1970-11-27",0.4447,0.4541,0.4384,0.4509,143563.0],["1970-11-30",0.4509,0.4572,0.4478,0.4572,206998.0],["1970-12-01",0.4572,0.4572,0.4415,0.4509,187634.0],["1970-12-02",0.4509,0.4603,0.4447,0.4603,177618.0],["1970-12-03",0.4635,0.4885,0.4635,0.4854,204327.0],["1970-12-04",0.4854,0.5042,0.4823,0.501,285124.0],["1970-12-07",0.501,0.5073,0.501,0.5073,217682.0],["1970-12-08",0.5073,0.5104,0.4948,0.501,168270.0],["1970-12-09",0.501,0.5073,0.501,0.5073,229701.0],["1970-12-10",0.5073,0.5167,0.5042,0.5136,176950.0],["1970-12-11",0.5136,0.5261,0.5136,0.5261,230369.0],["1970-12-14",0.5261,0.5355,0.5198,0.5261,259082.0],["1970-12-15",0.5261,0.5355,0.5261,0.5292,222356.0],["1970-12-16",0.5292,0.5386,0.5198,0.5386,154915.0],["1970-12-17",0.5386,0.5512,0.5386,0.5512,309830.0],["1970-12-18",0.5512,0.5637,0.5449,0.5605,375936.0],["1970-12-21",0.5605,0.5637,0.5512,0.5605,226363.0],["1970-12-22",0.5637,0.5825,0.5637,0.5793,311833.0],["1970-12-23",0.5793,0.5887,0.5762,0.5762,196315.0],["1970-12-24",0.5762,0.5793,0.5668,0.5762,224360.0],["1970-12-28",0.5762,0.5762,0.5699,0.5731,147570.0],["1970-12-29",0.5731,0.6075,0.5731,0.5981,329194.0],["1970-12-30",0.6013,0.6107,0.6013,0.6107,355904.0],["1970-12-31",0.6107,0.6138,0.6013,0.6044,291801.0],["1971-01-04",0.595,0.595,0.5856,0.5856,182292.0],["1971-01-05",0.5856,0.595,0.5856,0.5919,77457.0],["1971-01-06",0.5981,0.6075,0.5981,0.6075,194311.0],["1971-01-07",0.6107,0.6294,0.6107,0.6232,395968.0],["1971-01-08",0.6232,0.6357,0.62,0.6357,854035.0],["1971-01-11",0.6357,0.6388,0.6294,0.6388,405984.0],["1971-01-12",0.6388,0.642,0.6357,0.6388,182960.0],["1971-01-13",0.6388,0.6576,0.6388,0.6451,299146.0],["1971-01-14",0.6451,0.6482,0.6326,0.6451,166934.0],["1971-01-15",0.6451,0.6514,0.6357,0.642,367255.0],["1971-01-18",0.6388,0.6388,0.6263,0.6263,192976.0],["1971-01-19",0.6263,0.6263,0.595,0.6232,231705.0],["1971-01-20",0.6138,0.6138,0.5887,0.6138,158254.0],["1971-01-21",0.6138,0.6232,0.6075,0.62,159589.0],["1971-01-22",0.6232,0.6326,0.6232,0.6232,144899.0],["1971-01-25",0.6232,0.6263,0.6075,0.6138,143563.0],["1971-01-26",0.6138,0.6232,0.6075,0.6138,104167.0],["1971-01-27",0.6138,0.62,0.6044,0.6075,130209.0],["1971-01-28",0.6075,0.6138,0.6013,0.6138,120193.0],["1971-01-29",0.6138,0.62,0.6138,0.6169,56758.0],["1971-02-01",0.62,0.6357,0.62,0.6326,198318.0],["1971-02-02",0.6326,0.6482,0.6326,0.6451,261085.0],["1971-02-03",0.6451,0.6952,0.6451,0.6952,301149.0],["1971-02-04",0.6968,0.6968,0.681,0.6842,525509.0],["1971-02-05",0.6842,0.6937,0.681,0.6937,215011.0],["1971-02-08",0.6937,0.7,0.6873,0.6937,141560.0],["1971-02-09",0.6937,0.7063,0.6873,0.7063,184963.0],["1971-02-10",0.6968,0.6968,0.6842,0.6968,256411.0],["1971-02-11",0.6968,0.7095,0.6842,0.7095,291133.0],["1971-02-12",0.7095,0.7158,0.7032,0.7095,272437.0],["1971-02-16",0.7095,0.7222,0.7095,0.7222,242388.0],["1971-02-17",0.7222,0.7253,0.7158,0.7253,176950.0],["1971-02-18",0.7253,0.7285,0.719,0.7285,162260.0],["1971-02-19",0.7253,0.7253,0.7127,0.719,225695.0],["1971-02-22",0.7127,0.7127,0.7,0.7095,325188.0],["1971-02-23",0.7095,0.7127,0.7032,0.7095,228366.0],["1971-02-24",0.7095,0.7253,0.7095,0.7253,148238.0],["1971-02-25",0.7285,0.7349,0.7285,0.7285,178286.0],["1971-02-26",0.7285,0.7317,0.7158,0.719,102831.0],["1971-03-01",0.7158,0.7158,0.7063,0.7158,107506.0],["1971-03-02",0.7127,0.7127,0.7095,0.7095,82132.0],["1971-03-03",0.7095,0.7127,0.7063,0.7063,100828.0],["1971-03-04",0.7063,0.7095,0.6968,0.7095,94819.0],["1971-03-05",0.7063,0.7063,0.6842,0.6968,97490.0],["1971-03-08",0.6968,0.6968,0.6873,0.6937,113515.0],["1971-03-09",0.6937,0.7063,0.6937,0.6937,93483.0],["1971-03-10",0.6937,0.6968,0.6842,0.6905,152912.0],["1971-03-11",0.6905,0.7222,0.6842,0.7095,237047.0],["1971-03-12",0.7095,0.7127,0.7063,0.7095,82132.0],["1971-03-15",0.7095,0.719,0.7095,0.719,74787.0],["1971-03-16",0.719,0.7222,0.7063,0.7095,200989.0],["1971-03-17",0.7095,0.7095,0.6968,0.7095,114183.0],["1971-03-18",0.7095,0.7127,0.6968,0.7032,148905.0],["1971-03-19",0.7032,0.7032,0.6778,0.6778,122864.0],["1971-03-22",0.6778,0.6937,0.6747,0.6873,103499.0],["1971-03-23",0.6873,0.6937,0.6842,0.6905,69445.0],["1971-03-24",0.6905,0.7,0.6873,0.6905,127538.0],["1971-03-25",0.6873,0.6873,0.6842,0.6842,120860.0],["1971-03-26",0.6842,0.6873,0.6778,0.6842,104835.0],["1971-03-29",0.6842,0.6905,0.6778,0.681,95486.0],["1971-03-30",0.6747,0.6747,0.6683,0.6715,167602.0],["1971-03-31",0.6715,0.6778,0.6715,0.6715,55422.0],["1971-04-01",0.6747,0.681,0.6747,0.6747,108173.0],["1971-04-02",0.6747,0.6778,0.6715,0.6715,125535.0],["1971-04-05",0.6715,0.6747,0.6652,0.6683,98157.0],["1971-04-06",0.6683,0.6842,0.6652,0.6842,140892.0],["1971-04-07",0.6842,0.6905,0.6778,0.6873,123531.0],["1971-04-08",0.6873,0.6937,0.6842,0.6937,74119.0],["1971-04-12",0.6937,0.7095,0.6873,0.7032,215011.0],["1971-04-13",0.7158,0.719,0.7158,0.7158,161592.0],["1971-04-14",0.7222,0.7539,0.7222,0.7507,439371.0],["1971-04-15",0.7507,0.7602,0.7507,0.757,287795.0],["1971-04-16",0.757,0.7602,0.7507,0.757,178953.0],["1971-04-19",0.757,0.7697,0.7507,0.7665,185631.0],["1971-04-20",0.7475,0.7475,0.7317,0.7317,256411.0],["1971-04-21",0.7317,0.7412,0.7253,0.738,187634.0],["1971-04-22",0.738,0.738,0.7317,0.7349,90812.0],["1971-04-23",0.738,0.7602,0.738,0.7539,209669.0],["1971-04-26",0.7539,0.7634,0.7475,0.7634,141560.0],["1971-04-27",0.7634,0.7697,0.7475,0.7507,146234.0],["1971-04-28",0.7507,0.7697,0.7507,0.7665,176283.0],["1971-04-29",0.7634,0.7634,0.7475,0.7507,92148.0],["1971-04-30",0.7507,0.757,0.7444,0.7539,94819.0],["1971-05-03",0.7475,0.7475,0.738,0.738,69445.0],["1971-05-04",0.7493,0.7653,0.7493,0.7621,112180.0],["1971-05-05",0.7621,0.7877,0.7557,0.7877,219685.0],["1971-05-06",0.7941,0.8261,0.7941,0.8197,479435.0],["1971-05-07",0.8197,0.8261,0.8133,0.8197,359910.0],["1971-05-10",0.8197,0.8261,0.8133,0.8197,150909.0],["1971-05-11",0.8197,0.8229,0.8165,0.8197,183628.0],["1971-05-12",0.8197,0.8357,0.8197,0.8357,187634.0],["1971-05-13",0.8357,0.8614,0.8357,0.8517,357907.0],["1971-05-14",0.8582,0.8742,0.8582,0.8646,345888.0],["1971-05-17",0.8646,0.8646,0.7749,0.8165,191640.0],["1971-05-18",0.8165,0.8261,0.7973,0.8101,162928.0],["1971-05-19",0.8069,0.8069,0.7941,0.7973,219685.0],["1971-05-20",0.8069,0.8197,0.8069,0.8101,144231.0],["1971-05-21",0.8101,0.8165,0.8069,0.8069,86138.0],["1971-05-24",0.8069,0.8133,0.7973,0.8037,84803.0],["1971-05-25",0.8037,0.8037,0.7941,0.8005,91480.0],["1971-05-26",0.7973,0.7973,0.7621,0.7653,136886.0],["1971-05-27",0.7653,0.7749,0.7653,0.7749,73451.0],["1971-05-28",0.7749,0.7845,0.7749,0.7781,62100.0],["1971-06-01",0.7781,0.7813,0.7685,0.7749,73451.0],["1971-06-02",0.7781,0.7941,0.7781,0.7813,106170.0],["1971-06-03",0.7909,0.8293,0.7909,0.8293,128205.0],["1971-06-04",0.8229,0.8229,0.8101,0.8133,96154.0],["1971-06-07",0.8133,0.8133,0.8037,0.8101,61432.0],["1971-06-08",0.8101,0.8165,0.8069,0.8069,56758.0],["1971-06-09",0.8069,0.8101,0.8005,0.8101,136218.0],["1971-06-10",0.8101,0.8229,0.8101,0.8165,80128.0],["1971-06-11",0.8165,0.8261,0.8101,0.8229,102164.0],["1971-06-14",0.8229,0.8293,0.8229,0.8229,178953.0],["1971-06-15",0.8229,0.8261,0.8133,0.8197,267095.0],["1971-06-16",0.8197,0.8293,0.8133,0.8293,136886.0],["1971-06-17",0.8293,0.8357,0.8293,0.8325,96822.0],["1971-06-18",0.8325,0.8325,0.8037,0.8101,138889.0],["1971-06-21",0.7973,0.7973,0.7749,0.7845,169605.0],["1971-06-22",0.7845,0.8069,0.7749,0.7941,198986.0],["1971-06-23",0.7941,0.8037,0.7941,0.8005,84803.0],["1971-06-24",0.8005,0.8133,0.7973,0.8069,44738.0],["1971-06-25",0.8069,0.8133,0.8069,0.8133,71448.0],["1971-06-28",0.8133,0.8133,0.7973,0.8133,92815.0],["1971-06-29",0.8133,0.8133,0.8005,0.8069,70112.0],["1971-06-30",0.8069,0.8229,0.8069,0.8229,104167.0],["1971-07-01",0.8229,0.8293,0.8133,0.8229,68109.0],["1971-07-02",0.8229,0.8229,0.8005,0.8037,76790.0],["1971-07-06",0.8133,0.8261,0.8133,0.8261,92815.0],["1971-07-07",0.8261,0.8357,0.8197,0.8357,118857.0],["1971-07-08",0.8357,0.8549,0.8325,0.8485,190973.0],["1971-07-09",0.8485,0.8549,0.8485,0.8549,130209.0],["1971-07-12",0.8549,0.8614,0.8549,0.8582,104835.0],["1971-07-13",0.8582,0.8582,0.8197,0.8453,311165.0],["1971-07-14",0.8453,0.8517,0.8389,0.8517,119525.0],["1971-07-15",0.8517,0.8582,0.8453,0.8453,58093.0],["1971-07-16",0.8453,0.8582,0.8453,0.8453,93483.0],["1971-07-19",0.8453,0.8485,0.8357,0.8421,76122.0],["1971-07-20",0.8421,0.8517,0.8421,0.8453,151576.0],["1971-07-21",0.8453,0.8517,0.8453,0.8485,59429.0],["1971-07-22",0.8485,0.8549,0.8453,0.8453,149573.0],["1971-07-23",0.8421,0.8421,0.8261,0.8261,38729.0],["1971-07-26",0.8261,0.8357,0.8101,0.8101,71448.0],["1971-07-27",0.8101,0.8133,0.7973,0.7973,74119.0],["1971-07-28",0.7973,0.8101,0.7973,0.8069,72783.0],["1971-07-29",0.8069,0.8101,0.7941,0.7941,126202.0],["1971-07-30",0.7941,0.7941,0.7781,0.7781,95486.0],["1971-08-02",0.7781,0.7813,0.7685,0.7717,76790.0],["1971-08-03",0.7717,0.7781,0.7589,0.7589,114183.0],["1971-08-04",0.7638,0.7638,0.7509,0.7606,79461.0],["1971-08-05",0.7606,0.7638,0.7573,0.7638,50080.0],["1971-08-06",0.7638,0.767,0.7573,0.7573,22703.0],["1971-08-09",0.7573,0.7638,0.7541,0.7573,73451.0],["1971-08-10",0.7573,0.7703,0.7541,0.7573,60096.0],["1971-08-11",0.7606,0.7767,0.7606,0.7735,50080.0],["1971-08-12",0.78,0.7962,0.78,0.7865,88141.0],["1971-08-13",0.7865,0.7929,0.7832,0.7832,36058.0],["1971-08-16",0.8415,0.8609,0.8415,0.8415,329862.0],["1971-08-17",0.8415,0.8544,0.8318,0.8447,156250.0],["1971-08-18",0.8447,0.8544,0.835,0.8415,118857.0],["1971-08-19",0.8415,0.8415,0.8123,0.8123,88809.0],["1971-08-20",0.8123,0.8221,0.7865,0.8059,93483.0],["1971-08-23",0.8059,0.8285,0.8026,0.8253,86138.0],["1971-08-24",0.8253,0.8318,0.8188,0.8253,64103.0],["1971-08-25",0.8285,0.8512,0.8285,0.8285,128873.0],["1971-08-26",0.8285,0.8512,0.8285,0.8479,62100.0],["1971-08-27",0.8479,0.8609,0.8479,0.8479,92148.0],["1971-08-30",0.8479,0.8577,0.8415,0.8544,84803.0],["1971-08-31",0.8544,0.8609,0.8512,0.8609,88141.0],["1971-09-01",0.8609,0.8835,0.8609,0.8803,310498.0],["1971-09-02",0.8803,0.89,0.8803,0.8868,140892.0],["1971-09-03",0.8868,0.89,0.8835,0.8868,63435.0],["1971-09-07",0.8868,0.8965,0.8868,0.8965,151576.0],["1971-09-08",0.89,0.89,0.8835,0.89,89477.0],["1971-09-09",0.89,0.8933,0.8835,0.8868,168937.0],["1971-09-10",0.8803,0.8803,0.8577,0.8803,156250.0],["1971-09-13",0.8803,0.8868,0.8609,0.8706,84135.0],["1971-09-14",0.8674,0.8674,0.8577,0.8674,75454.0],["1971-09-15",0.8674,0.8706,0.8609,0.8641,71448.0],["1971-09-16",0.8641,0.8674,0.8577,0.8577,39396.0],["1971-09-17",0.8577,0.8641,0.8512,0.8544,40064.0],["1971-09-20",0.8544,0.8609,0.8479,0.8544,60764.0],["1971-09-21",0.8544,0.8609,0.8479,0.8609,98157.0],["1971-09-22",0.8577,0.8577,0.8512,0.8512,66106.0],["1971-09-23",0.8479,0.8479,0.8285,0.8382,77457.0],["1971-09-24",0.8382,0.8512,0.8382,0.8415,70112.0],["1971-09-27",0.8415,0.8479,0.8382,0.8415,100828.0],["1971-09-28",0.8415,0.8447,0.8382,0.8382,52083.0],["1971-09-29",0.8382,0.8415,0.8318,0.8415,23371.0],["1971-09-30",0.8415,0.8512,0.835,0.8382,144899.0],["1971-10-01",0.8382,0.8447,0.8382,0.8382,277779.0],["1971-10-04",0.8382,0.8479,0.8382,0.8382,68109.0],["1971-10-05",0.8415,0.8479,0.8415,0.8415,76790.0],["1971-10-06",0.8415,0.8479,0.8382,0.8447,132212.0],["1971-10-07",0.8479,0.8609,0.8479,0.8577,108841.0],["1971-10-08",0.8577,0.8609,0.8544,0.8544,76790.0],["1971-10-11",0.8544,0.8609,0.8512,0.8512,37393.0],["1971-10-12",0.8544,0.8674,0.8544,0.8577,126870.0],["1971-10-13",0.8609,0.8641,0.8609,0.8609,72783.0],["1971-10-14",0.8577,0.8577,0.8479,0.8512,77457.0],["1971-10-15",0.8479,0.8479,0.8156,0.8221,166266.0],["1971-10-18",0.8253,0.8285,0.8253,0.8253,28045.0],["1971-10-19",0.8253,0.8253,0.7638,0.7703,599628.0],["1971-10-20",0.7638,0.7638,0.7444,0.7541,146234.0],["1971-10-21",0.7509,0.7509,0.7379,0.7411,34055.0],["1971-10-22",0.7411,0.7573,0.7411,0.7541,50748.0],["1971-10-25",0.7541,0.7573,0.7379,0.7476,38729.0],["1971-10-26",0.7476,0.7509,0.7347,0.7379,174947.0],["1971-10-27",0.7282,0.7282,0.712,0.712,282453.0],["1971-10-28",0.6991,0.6991,0.6732,0.6958,91480.0],["1971-10-29",0.6958,0.7185,0.6958,0.712,520835.0],["1971-11-01",0.712,0.725,0.712,0.712,78793.0],["1971-11-02",0.712,0.7185,0.7088,0.7185,52083.0],["1971-11-03",0.7185,0.7314,0.7153,0.725,61432.0],["1971-11-04",0.7332,0.7528,0.7136,0.7201,75454.0],["1971-11-05",0.7201,0.7201,0.7103,0.7168,24706.0],["1971-11-08",0.7168,0.7267,0.707,0.7168,57425.0],["1971-11-09",0.7168,0.7234,0.7136,0.7136,80796.0],["1971-11-10",0.7136,0.7168,0.7103,0.7103,38061.0],["1971-11-11",0.707,0.707,0.6808,0.6808,56090.0],["1971-11-12",0.6808,0.6808,0.6677,0.6808,44738.0],["1971-11-15",0.6808,0.6972,0.6808,0.6808,91480.0],["1971-11-16",0.6808,0.6972,0.671,0.6906,42735.0],["1971-11-17",0.6939,0.7005,0.6939,0.7005,66106.0],["1971-11-18",0.7005,0.7103,0.6972,0.6972,50748.0],["1971-11-19",0.6972,0.7005,0.6874,0.6939,60096.0],["1971-11-22",0.6939,0.6939,0.671,0.671,71448.0],["1971-11-23",0.6677,0.6677,0.6448,0.6612,86806.0],["1971-11-24",0.6612,0.6874,0.6546,0.6808,100828.0],["1971-11-26",0.6874,0.707,0.6874,0.7037,60096.0],["1971-11-29",0.707,0.7201,0.707,0.7201,179621.0],["1971-11-30",0.7201,0.7332,0.7201,0.7201,58093.0],["1971-12-01",0.7332,0.7627,0.7332,0.743,172276.0],["1971-12-02",0.743,0.7496,0.7332,0.7397,123531.0],["1971-12-03",0.7397,0.7397,0.7332,0.7397,82799.0],["1971-12-06",0.7397,0.7528,0.7397,0.7397,110177.0],["1971-12-07",0.7397,0.7463,0.7397,0.7397,101496.0],["1971-12-08",0.7397,0.7496,0.7397,0.7463,40064.0],["1971-12-09",0.7463,0.7463,0.7397,0.7397,60764.0],["1971-12-10",0.7397,0.7463,0.7397,0.7397,34055.0],["1971-12-13",0.7397,0.7496,0.7365,0.7397,108173.0],["1971-12-14",0.7397,0.7463,0.7365,0.7397,66106.0],["1971-12-15",0.7397,0.743,0.7332,0.743,61432.0],["1971-12-16",0.743,0.7528,0.7365,0.7365,204327.0],["1971-12-17",0.7365,0.7397,0.7234,0.7234,88809.0],["1971-12-20",0.7234,0.7528,0.7136,0.7528,236379.0],["1971-12-21",0.7528,0.7758,0.7463,0.7758,332533.0],["1971-12-22",0.7758,0.7758,0.7528,0.7528,100828.0],["1971-12-23",0.7528,0.7594,0.743,0.7528,146902.0],["1971-12-27",0.7528,0.7627,0.7397,0.7528,144231.0],["1971-12-28",0.7528,0.7561,0.743,0.7528,88809.0],["1971-12-29",0.7528,0.7561,0.7496,0.7561,99493.0],["1971-12-30",0.7561,0.7594,0.7496,0.7561,90812.0],["1971-12-31",0.7561,0.7659,0.7561,0.7627,68777.0],["1972-01-03",0.7627,0.7725,0.7594,0.7594,146234.0],["1972-01-04",0.7594,0.7627,0.7463,0.7528,62767.0],["1972-01-05",0.7594,0.7725,0.7594,0.7659,432694.0],["1972-01-06",0.7758,0.7856,0.7758,0.7856,118857.0],["1972-01-07",0.7856,0.7954,0.7692,0.7758,74787.0],["1972-01-10",0.7758,0.779,0.7659,0.779,40732.0],["1972-01-11",0.779,0.7823,0.7692,0.7692,51416.0],["1972-01-12",0.7692,0.779,0.7659,0.7659,74119.0],["1972-01-13",0.7659,0.7758,0.7627,0.7725,82132.0],["1972-01-14",0.7725,0.7758,0.7627,0.7725,30716.0],["1972-01-17",0.7758,0.779,0.7758,0.779,49413.0],["1972-01-18",0.779,0.7856,0.7725,0.7758,84803.0],["1972-01-19",0.7758,0.7856,0.7725,0.7856,241053.0],["1972-01-20",0.7856,0.7888,0.779,0.779,42735.0],["1972-01-21",0.7856,0.7987,0.7856,0.7954,55422.0],["1972-01-24",0.7954,0.8019,0.7856,0.7888,47409.0],["1972-01-25",0.7888,0.7921,0.779,0.7856,108173.0],["1972-01-26",0.7888,0.7921,0.7888,0.7888,77457.0],["1972-01-27",0.7888,0.7954,0.7888,0.7954,42735.0],["1972-01-28",0.8118,0.8248,0.8118,0.8248,85470.0],["1972-01-31",0.8281,0.8445,0.8281,0.8412,71448.0],["1972-02-01",0.8412,0.8478,0.8412,0.8412,64103.0],["1972-02-02",0.8412,0.8478,0.8379,0.8412,130876.0],["1972-02-03",0.8412,0.8478,0.8379,0.8412,60764.0],["1972-02-04",0.8462,0.8462,0.8231,0.8462,58093.0],["1972-02-07",0.8462,0.8495,0.8264,0.8264,300482.0],["1972-02-08",0.8264,0.8264,0.8132,0.8198,54087.0],["1972-02-09",0.8198,0.8264,0.8198,0.8231,42067.0],["1972-02-10",0.8231,0.8297,0.8198,0.8198,67441.0],["1972-02-11",0.8066,0.8066,0.7867,0.7933,57425.0],["1972-02-14",0.7933,0.7933,0.7735,0.7735,26709.0],["1972-02-15",0.7735,0.7933,0.7735,0.79,212340.0],["1972-02-16",0.79,0.8033,0.7867,0.7966,202992.0],["1972-02-17",0.7966,0.8132,0.7867,0.7867,53419.0],["1972-02-18",0.7867,0.79,0.7801,0.7801,115518.0],["1972-02-22",0.7867,0.8,0.7867,0.7966,54087.0],["1972-02-23",0.7966,0.7966,0.7834,0.7867,103499.0],["1972-02-24",0.7867,0.7966,0.7867,0.7933,50080.0],["1972-02-25",0.7933,0.7933,0.7834,0.79,61432.0],["1972-02-28",0.79,0.7933,0.7867,0.7933,40064.0],["1972-02-29",0.7933,0.7966,0.79,0.7933,58093.0],["1972-03-01",0.7933,0.8066,0.7933,0.7966,58761.0],["1972-03-02",0.7966,0.8132,0.7966,0.8,177618.0],["1972-03-03",0.8,0.8165,0.8,0.8,54087.0],["1972-03-06",0.8,0.8033,0.7867,0.7867,72116.0],["1972-03-07",0.7867,0.7933,0.7669,0.7801,138222.0],["1972-03-08",0.7801,0.7834,0.7636,0.7636,57425.0],["1972-03-09",0.7669,0.7735,0.7669,0.7702,58093.0],["1972-03-10",0.7702,0.7768,0.7669,0.7669,63435.0],["1972-03-13",0.7669,0.7702,0.7537,0.7537,48077.0],["1972-03-14",0.7537,0.7603,0.7438,0.7438,81464.0],["1972-03-15",0.7438,0.7735,0.7438,0.7735,203660.0],["1972-03-16",0.7735,0.7834,0.757,0.757,144231.0],["1972-03-17",0.757,0.7867,0.757,0.7768,195647.0],["1972-03-20",0.7768,0.79,0.7702,0.7702,77457.0],["1972-03-21",0.7669,0.7669,0.7338,0.7603,92148.0],["1972-03-22",0.7669,0.7735,0.7669,0.7669,54754.0],["1972-03-23",0.7669,0.8033,0.7669,0.7966,201657.0],["1972-03-24",0.8,0.8198,0.8,0.8198,160257.0],["1972-03-27",0.8198,0.8198,0.8,0.8,82799.0],["1972-03-28",0.8,0.8066,0.7801,0.7801,462074.0],["1972-03-29",0.7801,0.7966,0.7735,0.79,161592.0],["1972-03-30",0.79,0.8165,0.7867,0.8165,293804.0],["1972-04-03",0.8099,0.8099,0.7933,0.8033,82799.0],["1972-04-04",0.8033,0.8066,0.7933,0.8066,137554.0],["1972-04-05",0.8066,0.8099,0.8033,0.8066,96822.0],["1972-04-06",0.8066,0.8165,0.8066,0.8099,146902.0],["1972-04-07",0.8099,0.8165,0.8066,0.8165,166266.0],["1972-04-10",0.8165,0.8661,0.8132,0.8661,395968.0],["1972-04-11",0.8694,0.9024,0.8694,0.9024,674414.0],["1972-04-12",0.9024,0.9355,0.8925,0.9355,922812.0],["1972-04-13",0.9355,0.952,0.9355,0.9487,798613.0],["1972-04-14",0.9487,0.952,0.9256,0.952,343217.0],["1972-04-17",0.952,0.9685,0.9487,0.9685,586941.0],["1972-04-18",0.9685,0.9718,0.9355,0.9421,297811.0],["1972-04-19",0.9289,0.9289,0.8991,0.9223,267762.0],["1972-04-20",0.9223,0.9256,0.8925,0.9057,441374.0],["1972-04-21",0.9057,0.9156,0.8661,0.8727,136886.0],["1972-04-24",0.8727,0.8958,0.8661,0.8925,73451.0],["1972-04-25",0.8925,0.9123,0.8892,0.8958,122864.0],["1972-04-26",0.8958,0.9057,0.8859,0.9024,153579.0],["1972-04-27",0.8991,0.8991,0.8892,0.8892,136218.0],["1972-04-28",0.8892,0.8958,0.8859,0.8859,73451.0],["1972-05-01",0.8793,0.8793,0.8595,0.8595,60764.0],["1972-05-02",0.8679,0.8879,0.8512,0.8745,102164.0],["1972-05-03",0.8745,0.8979,0.8679,0.8679,202324.0],["1972-05-04",0.8679,0.8745,0.8578,0.8578,137554.0],["1972-05-05",0.8578,0.8879,0.8578,0.8712,223692.0],["1972-05-08",0.8712,0.8712,0.8545,0.8679,65438.0],["1972-05-09",0.8679,0.8812,0.8445,0.8612,781920.0],["1972-05-10",0.8612,0.8679,0.8478,0.8679,64770.0],["1972-05-11",0.8578,0.8578,0.8478,0.8478,41400.0],["1972-05-12",0.8478,0.8545,0.8412,0.8412,66774.0],["1972-05-15",0.8412,0.8445,0.8278,0.8278,105502.0],["1972-05-16",0.8311,0.8478,0.8311,0.8412,115518.0],["1972-05-17",0.8412,0.8512,0.8378,0.8412,144899.0],["1972-05-18",0.8445,0.8612,0.8445,0.8578,88141.0],["1972-05-19",0.8578,0.8745,0.8545,0.8645,154915.0],["1972-05-22",0.8712,0.8946,0.8712,0.8879,138222.0],["1972-05-23",0.8879,0.9012,0.8845,0.8845,153579.0],["1972-05-24",0.8845,0.8912,0.8745,0.8812,70780.0],["1972-05-25",0.8812,0.8812,0.8679,0.8679,64103.0],["1972-05-26",0.8679,0.8745,0.8612,0.8679,172944.0],["1972-05-30",0.8679,0.8679,0.8245,0.8245,227698.0],["1972-05-31",0.8245,0.8345,0.8044,0.8178,438703.0],["1972-06-01",0.8211,0.8311,0.8211,0.8311,93483.0],["1972-06-02",0.8311,0.8378,0.8278,0.8278,275108.0],["1972-06-05",0.8278,0.8345,0.8245,0.8311,99493.0],["1972-06-06",0.8311,0.8445,0.8311,0.8378,152912.0],["1972-06-07",0.8378,0.8378,0.8245,0.8245,194311.0],["1972-06-08",0.8245,0.8345,0.8011,0.8011,78125.0],["1972-06-09",0.8011,0.8011,0.7811,0.8011,196982.0],["1972-06-12",0.8011,0.8011,0.7877,0.7944,21368.0],["1972-06-13",0.7944,0.7978,0.7844,0.7844,102164.0],["1972-06-14",0.7844,0.8211,0.7844,0.8011,526177.0],["1972-06-15",0.8011,0.8111,0.8011,0.8078,82799.0],["1972-06-16",0.8078,0.8078,0.8011,0.8078,32719.0],["1972-06-19",0.8078,0.8078,0.7911,0.7944,71448.0],["1972-06-20",0.7944,0.8011,0.7877,0.8011,136218.0],["1972-06-21",0.8011,0.8044,0.7744,0.7811,140892.0],["1972-06-22",0.7811,0.7877,0.7644,0.7877,130876.0],["1972-06-23",0.7877,0.7944,0.7744,0.7911,71448.0],["1972-06-26",0.7877,0.7877,0.7644,0.7811,106170.0],["1972-06-27",0.7811,0.7877,0.7744,0.7844,104835.0],["1972-06-28",0.7844,0.7944,0.7811,0.7944,130876.0],["1972-06-29",0.7877,0.7877,0.7677,0.7744,131544.0],["1972-06-30",0.7811,0.7911,0.7811,0.7877,217682.0],["1972-07-03",0.7877,0.7944,0.7844,0.7877,125535.0],["1972-07-05",0.7877,0.7978,0.7877,0.7877,58093.0],["1972-07-06",0.7911,0.8078,0.7911,0.8044,143563.0],["1972-07-07",0.8044,0.8144,0.8044,0.8044,53419.0],["1972-07-10",0.8044,0.8111,0.8011,0.8011,68109.0],["1972-07-11",0.8011,0.8011,0.7811,0.7877,32719.0],["1972-07-12",0.7844,0.7844,0.7677,0.7811,54754.0],["1972-07-13",0.7744,0.7744,0.7544,0.7577,40732.0],["1972-07-14",0.7577,0.761,0.751,0.751,52083.0],["1972-07-17",0.751,0.7677,0.751,0.7644,28045.0],["1972-07-18",0.7544,0.7544,0.721,0.7243,177618.0],["1972-07-19",0.7243,0.7677,0.721,0.7243,582934.0],["1972-07-20",0.7243,0.731,0.7243,0.7243,54087.0],["1972-07-21",0.7243,0.7343,0.721,0.7277,160925.0],["1972-07-24",0.741,0.7544,0.741,0.7477,311833.0],["1972-07-25",0.7477,0.7677,0.7477,0.761,74119.0],["1972-07-26",0.761,0.7677,0.751,0.7544,60764.0],["1972-07-27",0.7544,0.7744,0.7544,0.7544,138222.0],["1972-07-28",0.7544,0.761,0.751,0.7544,35390.0],["1972-07-31",0.7544,0.7544,0.741,0.741,68777.0],["1972-08-01",0.7444,0.761,0.7444,0.7477,98825.0],["1972-08-02",0.7629,0.7764,0.7629,0.7663,101496.0],["1972-08-03",0.7663,0.7731,0.7629,0.7629,64103.0],["1972-08-04",0.7629,0.7731,0.7596,0.7697,52751.0],["1972-08-07",0.7697,0.7798,0.7697,0.7697,58761.0],["1972-08-08",0.7697,0.7697,0.7494,0.7494,124867.0],["1972-08-09",0.7562,0.7899,0.7562,0.7832,41400.0],["1972-08-10",0.7832,0.7933,0.7764,0.7832,109509.0],["1972-08-11",0.7832,0.7866,0.7731,0.7832,162260.0],["1972-08-14",0.7899,0.8001,0.7899,0.7967,192308.0],["1972-08-15",0.7967,0.8001,0.7899,0.8001,276443.0],["1972-08-16",0.8102,0.8338,0.8102,0.8237,194311.0],["1972-08-17",0.8237,0.8305,0.8102,0.8237,104167.0],["1972-08-18",0.8237,0.8271,0.8136,0.8136,118189.0],["1972-08-21",0.817,0.8338,0.817,0.8237,95486.0],["1972-08-22",0.8237,0.8305,0.817,0.8271,113515.0],["1972-08-23",0.8271,0.8305,0.8136,0.817,142228.0],["1972-08-24",0.817,0.8305,0.8102,0.8102,97490.0],["1972-08-25",0.8102,0.817,0.8102,0.8136,80128.0],["1972-08-28",0.8136,0.8237,0.8102,0.8102,96154.0],["1972-08-29",0.8102,0.8203,0.8001,0.8034,74119.0],["1972-08-30",0.8034,0.8102,0.7899,0.7899,88141.0],["1972-08-31",0.7899,0.7967,0.7866,0.7967,38061.0],["1972-09-01",0.7967,0.8102,0.7967,0.8034,111512.0],["1972-09-05",0.8034,0.8102,0.8001,0.8068,70112.0],["1972-09-06",0.8068,0.8203,0.8068,0.8136,186966.0],["1972-09-07",0.8136,0.817,0.8068,0.8102,30716.0],["1972-09-08",0.8102,0.817,0.8001,0.8001,36058.0],["1972-09-11",0.8001,0.8102,0.7933,0.7967,40732.0],["1972-09-12",0.7967,0.7967,0.7866,0.7866,43403.0],["1972-09-13",0.7866,0.7899,0.7798,0.7832,92148.0],["1972-09-14",0.7832,0.7832,0.7663,0.7697,48745.0],["1972-09-15",0.7697,0.7764,0.7629,0.7697,74119.0],["1972-09-18",0.7697,0.7697,0.7596,0.7629,20032.0],["1972-09-19",0.7629,0.7764,0.7494,0.7528,170273.0],["1972-09-20",0.7528,0.7596,0.7494,0.7528,69445.0],["1972-09-21",0.7528,0.7663,0.7528,0.7663,40732.0],["1972-09-22",0.7731,0.7832,0.7731,0.7764,88141.0],["1972-09-25",0.7764,0.7866,0.7731,0.7764,33387.0],["1972-09-26",0.7764,0.7866,0.7764,0.7866,48745.0],["1972-09-27",0.7866,0.7899,0.7697,0.7866,50748.0],["1972-09-28",0.7832,0.7832,0.7731,0.7764,41400.0],["1972-09-29",0.7731,0.7731,0.7629,0.7697,108173.0],["1972-10-02",0.7697,0.7731,0.7629,0.7663,239050.0],["1972-10-03",0.7697,0.7764,0.7697,0.7697,42735.0],["1972-10-04",0.7697,0.7798,0.7697,0.7731,81464.0],["1972-10-05",0.7697,0.7697,0.7562,0.7562,361913.0],["1972-10-06",0.7562,0.7764,0.7393,0.7562,166266.0],["1972-10-09",0.7427,0.7427,0.7157,0.7393,164931.0],["1972-10-10",0.7461,0.7663,0.7461,0.7562,187634.0],["1972-10-11",0.7562,0.7562,0.7461,0.7562,86806.0],["1972-10-12",0.7528,0.7528,0.7359,0.7427,55422.0],["1972-10-13",0.7427,0.7494,0.7191,0.7258,627005.0],["1972-10-16",0.7326,0.7427,0.7326,0.7326,45406.0],["1972-10-17",0.7326,0.7427,0.7224,0.7393,56090.0],["1972-10-18",0.7393,0.7528,0.7326,0.7359,46742.0],["1972-10-19",0.7359,0.7359,0.7224,0.7224,36726.0],["1972-10-20",0.7224,0.7326,0.7089,0.7258,64103.0],["1972-10-23",0.7258,0.7359,0.7123,0.7123,100161.0],["1972-10-24",0.7123,0.7191,0.7055,0.7123,70112.0],["1972-10-25",0.7123,0.7393,0.7123,0.7393,70112.0],["1972-10-26",0.7393,0.7596,0.7393,0.7562,132212.0],["1972-10-27",0.7562,0.7629,0.7528,0.7562,70112.0],["1972-10-30",0.7562,0.7629,0.7528,0.7629,41400.0],["1972-10-31",0.7629,0.7629,0.7528,0.7562,76790.0],["1972-11-01",0.7648,0.7682,0.7614,0.7648,79461.0],["1972-11-02",0.7648,0.775,0.758,0.775,86806.0],["1972-11-03",0.775,0.8126,0.7716,0.7989,170941.0],["1972-11-06",0.8058,0.8296,0.8058,0.8296,204995.0],["1972-11-08",0.8296,0.8433,0.8194,0.8262,128205.0],["1972-11-09",0.8262,0.8296,0.816,0.8228,52751.0],["1972-11-10",0.8228,0.8399,0.8058,0.8058,163596.0],["1972-11-13",0.8058,0.8262,0.8058,0.8092,165599.0],["1972-11-14",0.8092,0.8262,0.8092,0.8194,231705.0],["1972-11-15",0.8194,0.8331,0.8126,0.816,126870.0],["1972-11-16",0.816,0.8194,0.8126,0.8126,60096.0],["1972-11-17",0.8126,0.8228,0.8092,0.8228,115518.0],["1972-11-20",0.8228,0.8296,0.8126,0.8296,79461.0],["1972-11-21",0.8296,0.8331,0.8228,0.8228,112848.0],["1972-11-22",0.8228,0.8296,0.8228,0.8296,93483.0],["1972-11-24",0.8296,0.8331,0.8228,0.8296,130209.0],["1972-11-27",0.8296,0.8433,0.8194,0.8296,209669.0],["1972-11-28",0.8296,0.8331,0.8228,0.8262,86806.0],["1972-11-29",0.8228,0.8228,0.8126,0.8126,108173.0],["1972-11-30",0.8194,0.8296,0.8194,0.8262,159589.0],["1972-12-01",0.8365,0.8604,0.8365,0.8535,284456.0],["1972-12-04",0.857,0.8638,0.857,0.857,88809.0],["1972-12-05",0.857,0.8604,0.8467,0.8501,154247.0],["1972-12-06",0.8501,0.8501,0.8365,0.8399,74119.0],["1972-12-07",0.8399,0.8467,0.8365,0.8399,100161.0],["1972-12-08",0.8399,0.8467,0.8365,0.8467,119525.0],["1972-12-11",0.8467,0.8638,0.8467,0.8535,120860.0],["1972-12-12",0.8535,0.8604,0.8399,0.8433,135551.0],["1972-12-13",0.8399,0.8399,0.8126,0.8262,101496.0],["1972-12-14",0.8262,0.8331,0.816,0.8194,233040.0],["1972-12-15",0.8194,0.8194,0.8126,0.8126,134883.0],["1972-12-18",0.8126,0.816,0.7989,0.8092,91480.0],["1972-12-19",0.8058,0.8058,0.7921,0.7955,264424.0],["1972-12-20",0.7989,0.8092,0.7989,0.8058,132880.0],["1972-12-21",0.8058,0.8092,0.7989,0.8023,93483.0],["1972-12-22",0.8023,0.8058,0.7989,0.8058,42735.0],["1972-12-26",0.8058,0.8058,0.7955,0.7955,99493.0],["1972-12-27",0.7921,0.7921,0.7784,0.7784,120860.0],["1972-12-29",0.7853,0.7989,0.7853,0.7921,193644.0],["1973-01-02",0.7989,0.816,0.7989,0.8023,200321.0],["1973-01-03",0.8058,0.816,0.8058,0.8092,146234.0],["1973-01-04",0.8092,0.8126,0.7955,0.7989,112180.0],["1973-01-05",0.7989,0.8023,0.7921,0.7921,76122.0],["1973-01-08",0.7921,0.7989,0.7921,0.7955,104167.0],["1973-01-09",0.7955,0.8023,0.7921,0.8023,158254.0],["1973-01-10",0.8023,0.816,0.7921,0.8126,184963.0],["1973-01-11",0.8126,0.8365,0.8058,0.8228,219685.0],["1973-01-12",0.8228,0.8296,0.8092,0.8092,214344.0],["1973-01-15",0.8092,0.8126,0.7989,0.7989,296475.0],["1973-01-16",0.7989,0.8023,0.7682,0.775,202324.0],["1973-01-17",0.7819,0.8092,0.7819,0.7989,267095.0],["1973-01-18",0.8023,0.8228,0.8023,0.8092,586941.0],["1973-01-19",0.8092,0.8092,0.7819,0.7853,255743.0],["1973-01-22",0.7921,0.8365,0.7921,0.8365,317175.0],["1973-01-23",0.8365,0.8433,0.8262,0.8365,136886.0],["1973-01-24",0.8365,0.8433,0.8092,0.816,330530.0],["1973-01-26",0.816,0.8194,0.8092,0.8126,128873.0],["1973-01-29",0.8126,0.8228,0.8126,0.8194,142896.0],["1973-01-30",0.8194,0.8296,0.8194,0.8194,75454.0],["1973-01-31",0.8194,0.8331,0.8194,0.8331,76790.0],["1973-02-01",0.8331,0.8604,0.8262,0.8262,271769.0],["1973-02-02",0.8262,0.8331,0.8194,0.8331,172944.0],["1973-02-05",0.8417,0.8486,0.8314,0.8383,157586.0],["1973-02-06",0.8417,0.8659,0.8417,0.8624,441374.0],["1973-02-07",0.8624,0.8762,0.8624,0.8659,936835.0],["1973-02-08",0.8624,0.8624,0.8521,0.8521,390626.0],["1973-02-09",0.8555,0.8866,0.8555,0.8866,213676.0],["1973-02-12",0.8935,0.9107,0.8935,0.9073,208334.0],["1973-02-13",0.9073,0.9349,0.9038,0.9038,291133.0],["1973-02-14",0.9038,0.9245,0.8866,0.8866,298478.0],["1973-02-15",0.89,0.9107,0.89,0.9038,124867.0],["1973-02-16",0.9038,0.9142,0.8935,0.9142,199653.0],["1973-02-20",0.9142,0.9245,0.9107,0.9176,234376.0],["1973-02-21",0.9176,0.9245,0.8969,0.8969,313836.0],["1973-02-22",0.8969,0.9073,0.8969,0.9004,301817.0],["1973-02-23",0.9004,0.9073,0.8969,0.9004,247730.0],["1973-02-26",0.9004,0.9004,0.8797,0.8866,172276.0],["1973-02-27",0.8866,0.89,0.8693,0.8693,278446.0],["1973-02-28",0.8693,0.8935,0.8693,0.89,136218.0],["1973-03-01",0.89,0.9004,0.8866,0.8866,221689.0],["1973-03-02",0.8866,0.9038,0.8797,0.8866,325856.0],["1973-03-05",0.8866,0.8866,0.8659,0.8693,124199.0],["1973-03-06",0.8728,0.89,0.8728,0.8831,422677.0],["1973-03-07",0.89,0.9107,0.89,0.9038,223692.0],["1973-03-08",0.9038,0.9176,0.9038,0.9073,324520.0],["1973-03-09",0.9073,0.9176,0.9073,0.9176,122196.0],["1973-03-12",0.9176,0.928,0.9142,0.9142,385284.0],["1973-03-13",0.9142,0.9314,0.9142,0.9245,142896.0],["1973-03-14",0.9245,0.9383,0.9245,0.9383,265092.0],["1973-03-15",0.9383,0.9418,0.9314,0.9314,76790.0],["1973-03-16",0.9314,0.9383,0.928,0.9349,68109.0],["1973-03-19",0.9349,0.9349,0.928,0.928,114183.0],["1973-03-20",0.928,0.9383,0.9245,0.9349,595621.0],["1973-03-21",0.9349,0.9487,0.9314,0.9314,245727.0],["1973-03-22",0.9245,0.9245,0.9107,0.9142,175615.0],["1973-03-23",0.9142,0.928,0.9142,0.9142,183628.0],["1973-03-26",0.9142,0.9211,0.9107,0.9176,86806.0],["1973-03-27",0.9176,0.9349,0.9176,0.9211,228366.0],["1973-03-28",0.9211,0.9349,0.9176,0.9314,440706.0],["1973-03-29",0.9314,0.9521,0.928,0.9521,196315.0],["1973-03-30",0.9521,0.9556,0.9383,0.9521,154915.0],["1973-04-02",0.9521,0.9521,0.9383,0.9383,138222.0],["1973-04-03",0.9383,0.9383,0.9245,0.928,126202.0],["1973-04-04",0.928,0.9349,0.9211,0.9245,88809.0],["1973-04-05",0.9176,0.9176,0.8935,0.8969,122864.0],["1973-04-06",0.9004,0.9176,0.9004,0.9073,85470.0],["1973-04-09",0.9073,0.928,0.8969,0.9176,168270.0],["1973-04-10",0.9176,0.959,0.9142,0.9452,531519.0],["1973-04-11",0.9452,0.9556,0.9452,0.9487,150241.0],["1973-04-12",0.9521,0.9694,0.9521,0.9694,354568.0],["1973-04-13",0.9659,0.9659,0.9556,0.9625,110177.0],["1973-04-16",0.9625,0.9763,0.9625,0.9728,178286.0],["1973-04-17",0.9728,0.9763,0.959,0.9659,105502.0],["1973-04-18",0.9659,0.9763,0.9659,0.9763,169605.0],["1973-04-19",0.9763,0.9866,0.9728,0.9832,194979.0],["1973-04-23",0.9832,0.9866,0.9763,0.9797,155583.0],["1973-04-24",0.9797,0.9797,0.9418,0.9521,134883.0],["1973-04-25",0.9521,0.959,0.9383,0.9383,153579.0],["1973-04-26",0.9383,0.9383,0.9245,0.9383,112180.0],["1973-04-27",0.9383,0.9452,0.928,0.9383,420007.0],["1973-04-30",0.941,0.941,0.9271,0.9341,87474.0],["1973-05-01",0.9341,0.948,0.9201,0.9445,127538.0],["1973-05-02",0.9445,0.9619,0.9375,0.948,80796.0],["1973-05-03",0.934,0.934,0.9062,0.9236,1117792.0],["1973-05-04",0.9236,0.9271,0.9236,0.9236,158254.0],["1973-05-07",0.9236,0.9341,0.9201,0.9271,75454.0],["1973-05-08",0.9306,0.9584,0.9306,0.9584,228366.0],["1973-05-09",0.9584,0.9794,0.9584,0.9724,235043.0],["1973-05-10",0.9724,0.9828,0.9654,0.9759,144231.0],["1973-05-11",0.9759,0.9828,0.948,0.948,227031.0],["1973-05-14",0.948,0.955,0.9062,0.9271,229701.0],["1973-05-15",0.9271,0.9619,0.9166,0.9619,175615.0],["1973-05-16",0.9619,0.9828,0.9584,0.9759,123531.0],["1973-05-17",0.9759,0.9759,0.9689,0.9724,108173.0],["1973-05-18",0.9724,0.9724,0.941,0.941,365252.0],["1973-05-21",0.9271,0.9271,0.8643,0.8783,276443.0],["1973-05-22",0.9062,0.9201,0.9062,0.9201,221689.0],["1973-05-23",0.9201,0.9341,0.8957,0.9131,148905.0],["1973-05-24",0.9131,0.9654,0.9131,0.9654,138222.0],["1973-05-25",0.9654,0.9759,0.955,0.9689,150909.0],["1973-05-29",0.9689,0.9759,0.9619,0.9654,138889.0],["1973-05-30",0.9619,0.9619,0.941,0.941,134883.0],["1973-05-31",0.941,0.948,0.9236,0.9236,76790.0],["1973-06-01",0.9236,0.9341,0.9201,0.9271,40064.0],["1973-06-04",0.9201,0.9201,0.9131,0.9131,68777.0],["1973-06-05",0.9131,0.9271,0.9131,0.9201,108173.0],["1973-06-06",0.9201,0.9341,0.9131,0.9131,77457.0],["1973-06-07",0.9131,0.9306,0.9131,0.9271,138889.0],["1973-06-08",0.9271,0.9341,0.9201,0.9271,233040.0],["1973-06-11",0.9271,0.941,0.9271,0.9271,62767.0],["1973-06-12",0.9271,0.9654,0.9271,0.9654,122196.0],["1973-06-13",0.9654,0.9828,0.9654,0.9654,244392.0],["1973-06-14",0.9654,0.9724,0.948,0.955,193644.0],["1973-06-15",0.948,0.948,0.9166,0.9201,508148.0],["1973-06-18",0.9201,0.9201,0.8783,0.8853,257746.0],["1973-06-19",0.8853,0.9062,0.8818,0.8922,228366.0],["1973-06-20",0.8922,0.9027,0.8887,0.8992,58761.0],["1973-06-21",0.8992,0.9097,0.8992,0.8992,123531.0],["1973-06-22",0.9131,0.941,0.9131,0.9201,100828.0],["1973-06-25",0.9201,0.9341,0.9166,0.9271,46742.0],["1973-06-26",0.9236,0.9236,0.9131,0.9201,120860.0],["1973-06-27",0.9236,0.955,0.9236,0.941,100161.0],["1973-06-28",0.941,0.9619,0.9375,0.9515,54754.0],["1973-06-29",0.9515,0.9584,0.9375,0.9445,58761.0],["1973-07-02",0.9445,0.948,0.9306,0.948,188302.0],["1973-07-03",0.948,0.9515,0.9375,0.9375,86806.0],["1973-07-05",0.9306,0.9306,0.9131,0.9201,102831.0],["1973-07-06",0.9201,0.9341,0.9166,0.9166,160925.0],["1973-07-09",0.9166,0.9166,0.9027,0.9062,92815.0],["1973-07-10",0.9062,0.9341,0.9062,0.9341,93483.0],["1973-07-11",0.941,0.9619,0.941,0.9584,190973.0],["1973-07-12",0.9584,0.9689,0.941,0.955,656385.0],["1973-07-13",0.955,0.9619,0.955,0.955,38729.0],["1973-07-16",0.9515,0.9515,0.9375,0.948,45406.0],["1973-07-17",0.948,0.9515,0.9445,0.948,333868.0],["1973-07-18",0.948,0.9584,0.948,0.9584,68109.0],["1973-07-19",0.9584,0.9689,0.9445,0.9515,112848.0],["1973-07-20",0.9515,0.9724,0.9445,0.9584,295140.0],["1973-07-23",0.9619,0.9724,0.9619,0.9724,90144.0],["1973-07-24",0.9724,0.9828,0.9654,0.9794,267762.0],["1973-07-25",0.9828,1.0282,0.9828,1.0212,564905.0],["1973-07-26",1.0212,1.0282,1.0072,1.0142,190973.0],["1973-07-27",1.0142,1.0142,0.9759,1.0142,161592.0],["1973-07-30",1.0142,1.0282,1.0072,1.0247,200321.0],["1973-07-31",1.0247,1.0282,1.0177,1.0212,128873.0],["1973-08-01",1.0177,1.0177,1.0072,1.0107,184963.0],["1973-08-02",1.0134,1.0134,1.0029,1.0064,81464.0],["1973-08-03",1.0064,1.0205,1.0029,1.0029,108173.0],["1973-08-06",1.0029,1.024,1.0029,1.017,112848.0],["1973-08-07",1.0169,1.0345,0.9994,0.9994,103499.0],["1973-08-08",1.0029,1.0134,1.0029,1.0029,112848.0],["1973-08-09",1.0029,1.0064,0.9888,0.9958,154247.0],["1973-08-10",0.9958,1.0029,0.9923,0.9923,64770.0],["1973-08-13",0.9888,0.9888,0.9818,0.9853,65438.0],["1973-08-14",0.9853,0.9888,0.9712,0.9712,82799.0],["1973-08-15",0.9712,0.9888,0.9677,0.9677,60096.0],["1973-08-16",0.9747,0.9923,0.9747,0.9747,92148.0],["1973-08-17",0.9747,0.9818,0.9712,0.9712,58093.0],["1973-08-20",0.9712,0.9747,0.9606,0.9606,56758.0],["1973-08-21",0.9571,0.9571,0.9431,0.9431,97490.0],["1973-08-22",0.9395,0.9395,0.9149,0.9149,293136.0],["1973-08-23",0.9219,0.936,0.9219,0.929,102831.0],["1973-08-24",0.929,0.9431,0.929,0.9325,121528.0],["1973-08-27",0.9325,0.9431,0.929,0.9431,74787.0],["1973-08-28",0.9431,0.9677,0.9395,0.9642,100828.0],["1973-08-29",0.9782,0.9923,0.9782,0.9853,124199.0],["1973-08-30",0.9923,1.0029,0.9923,0.9994,66106.0],["1973-08-31",0.9994,0.9994,0.9888,0.9923,56090.0],["1973-09-04",0.9923,1.0099,0.9923,0.9958,298478.0],["1973-09-05",0.9958,0.9958,0.9923,0.9923,72783.0],["1973-09-06",0.9923,0.9958,0.9888,0.9888,101496.0],["1973-09-07",0.9888,0.9958,0.9888,0.9958,70780.0],["1973-09-10",0.9958,1.0099,0.9888,0.9888,94151.0],["1973-09-11",0.9888,0.9994,0.9888,0.9923,88809.0],["1973-09-12",0.9923,1.0064,0.9888,0.9994,338543.0],["1973-09-13",0.9994,1.0099,0.9958,1.0064,483442.0],["1973-09-14",1.0064,1.0275,1.0029,1.017,359242.0],["1973-09-17",1.0205,1.0416,1.0205,1.0345,271101.0],["1973-09-18",1.0345,1.0486,1.0345,1.0451,123531.0],["1973-09-19",1.0451,1.0944,1.0416,1.0908,612315.0],["1973-09-20",1.0979,1.1155,1.0979,1.1084,379275.0],["1973-09-21",1.1049,1.1049,1.0697,1.0697,1287397.0],["1973-09-24",1.0768,1.0944,1.0768,1.0908,187634.0],["1973-09-25",1.0908,1.1296,1.0908,1.112,610312.0],["1973-09-26",1.112,1.126,1.112,1.119,264424.0],["1973-09-27",1.119,1.1296,1.119,1.1296,287127.0],["1973-09-28",1.1296,1.1296,1.1155,1.126,1578530.0],["1973-10-01",1.126,1.126,1.112,1.112,148238.0],["1973-10-02",1.112,1.1296,1.0944,1.126,292469.0],["1973-10-03",1.1436,1.1788,1.1436,1.1788,544873.0],["1973-10-04",1.1788,1.1894,1.1753,1.1859,612982.0],["1973-10-05",1.1859,1.2281,1.1859,1.2246,578260.0],["1973-10-08",1.2246,1.2246,1.1894,1.221,434697.0],["1973-10-09",1.221,1.2457,1.207,1.2386,472090.0],["1973-10-10",1.2386,1.2457,1.221,1.2316,639024.0],["1973-10-11",1.2316,1.2668,1.2316,1.2422,391294.0],["1973-10-12",1.2598,1.2773,1.2598,1.2598,556893.0],["1973-10-15",1.2562,1.2562,1.2316,1.2386,566241.0],["1973-10-16",1.2281,1.2281,1.2034,1.2246,1137156.0],["1973-10-17",1.2246,1.2457,1.2175,1.2386,401978.0],["1973-10-18",1.2386,1.2527,1.2351,1.2386,378607.0],["1973-10-19",1.2386,1.2703,1.2351,1.2633,305823.0],["1973-10-22",1.2527,1.2527,1.2281,1.2386,165599.0],["1973-10-23",1.2386,1.2457,1.1929,1.2386,273104.0],["1973-10-24",1.2351,1.2351,1.221,1.2316,281117.0],["1973-10-25",1.2316,1.2703,1.2246,1.2527,310498.0],["1973-10-26",1.2703,1.2985,1.2703,1.2985,634350.0],["1973-10-29",1.3125,1.3442,1.3125,1.3336,545541.0],["1973-10-30",1.3435,1.3612,1.3222,1.3612,510819.0],["1973-10-31",1.3612,1.3612,1.3186,1.3399,542202.0],["1973-11-01",1.3328,1.3328,1.2974,1.3186,424013.0],["1973-11-02",1.2974,1.2974,1.23,1.269,539531.0],["1973-11-05",1.2584,1.2584,1.2336,1.2407,381946.0],["1973-11-06",1.2407,1.2619,1.1662,1.191,394633.0],["1973-11-07",1.2088,1.2726,1.2088,1.2478,314504.0],["1973-11-08",1.2655,1.3045,1.2655,1.2797,416668.0],["1973-11-09",1.2797,1.3009,1.2371,1.2407,345220.0],["1973-11-12",1.2371,1.2371,1.1769,1.2194,458735.0],["1973-11-13",1.2194,1.2761,1.2052,1.2726,351230.0],["1973-11-14",1.2726,1.3116,1.2336,1.2478,417336.0],["1973-11-15",1.2478,1.2655,1.2265,1.2371,425348.0],["1973-11-16",1.2513,1.308,1.2513,1.2938,431358.0],["1973-11-19",1.2797,1.2797,1.2513,1.2513,215679.0],["1973-11-20",1.2407,1.2407,1.1946,1.23,392629.0],["1973-11-21",1.23,1.269,1.2265,1.2548,407987.0],["1973-11-23",1.2548,1.2619,1.2407,1.2548,87474.0],["1973-11-26",1.2478,1.2478,1.1662,1.1804,375268.0],["1973-11-27",1.1804,1.2052,1.1804,1.1875,255743.0],["1973-11-28",1.1875,1.2371,1.1875,1.2265,240385.0],["1973-11-29",1.23,1.2619,1.23,1.2478,474761.0],["1973-11-30",1.2478,1.2548,1.2371,1.2371,219685.0],["1973-12-03",1.2371,1.2442,1.2229,1.2336,330530.0],["1973-12-04",1.2371,1.2726,1.2371,1.2619,162928.0],["1973-12-05",1.2619,1.269,1.23,1.2478,297143.0],["1973-12-06",1.2478,1.2655,1.2407,1.2655,398639.0],["1973-12-07",1.2655,1.3576,1.2655,1.3435,466748.0],["1973-12-10",1.3435,1.3435,1.3222,1.3222,385284.0],["1973-12-11",1.3222,1.3293,1.2938,1.2938,691775.0],["1973-12-12",1.2761,1.2761,1.2548,1.2548,239050.0],["1973-12-13",1.2548,1.2761,1.2371,1.2407,206998.0],["1973-12-14",1.2407,1.2761,1.2336,1.269,375936.0],["1973-12-17",1.2726,1.2867,1.2726,1.2797,57425.0],["1973-12-18",1.2797,1.347,1.269,1.347,190973.0],["1973-12-19",1.3435,1.3435,1.3151,1.3186,161592.0],["1973-12-20",1.3186,1.3222,1.2903,1.3151,130209.0],["1973-12-21",1.308,1.308,1.2903,1.2974,133547.0],["1973-12-24",1.2974,1.3009,1.2867,1.2974,36726.0],["1973-12-26",1.3045,1.3293,1.3045,1.3186,172944.0],["1973-12-27",1.3328,1.3612,1.3328,1.3541,335204.0],["1973-12-28",1.3541,1.3683,1.3506,1.3647,436032.0],["1973-12-31",1.3647,1.3895,1.3612,1.3895,255075.0],["1974-01-02",1.3895,1.4002,1.386,1.3931,173612.0],["1974-01-03",1.4108,1.4569,1.4108,1.4498,559564.0],["1974-01-04",1.4498,1.4888,1.4427,1.4746,416000.0],["1974-01-07",1.4746,1.5136,1.4746,1.5101,481438.0],["1974-01-08",1.5101,1.5384,1.4179,1.4285,592283.0],["1974-01-09",1.4037,1.4037,1.3612,1.3754,327859.0],["1974-01-10",1.3754,1.3966,1.3612,1.3647,271769.0],["1974-01-11",1.3647,1.3966,1.3647,1.3966,159589.0],["1974-01-14",1.3966,1.4179,1.3612,1.3647,248398.0],["1974-01-15",1.3541,1.3541,1.3222,1.3222,223692.0],["1974-01-16",1.3222,1.347,1.3222,1.3222,190305.0],["1974-01-17",1.3222,1.3612,1.3151,1.3151,215011.0],["1974-01-18",1.2938,1.2938,1.2371,1.2371,438703.0],["1974-01-21",1.191,1.191,1.1343,1.1769,479435.0],["1974-01-22",1.1804,1.2336,1.1804,1.23,442710.0],["1974-01-23",1.23,1.2619,1.2265,1.2336,84135.0],["1974-01-24",1.2371,1.269,1.2371,1.2655,275775.0],["1974-01-25",1.2655,1.2867,1.2619,1.269,427352.0],["1974-01-28",1.269,1.2938,1.2619,1.2832,278446.0],["1974-01-29",1.2832,1.3009,1.269,1.2726,91480.0],["1974-01-30",1.2797,1.3009,1.2797,1.2938,84135.0],["1974-01-31",1.2938,1.308,1.2797,1.2797,107506.0],["1974-02-01",1.2797,1.2903,1.2229,1.2407,170941.0],["1974-02-04",1.2229,1.2229,1.191,1.2017,147570.0],["1974-02-05",1.1973,1.1973,1.1544,1.1794,177618.0],["1974-02-06",1.1794,1.2008,1.1758,1.1973,31384.0],["1974-02-07",1.2151,1.2366,1.2151,1.2151,38061.0],["1974-02-08",1.2151,1.2509,1.1901,1.1901,79461.0],["1974-02-11",1.1901,1.2116,1.1901,1.2008,211005.0],["1974-02-12",1.2008,1.2044,1.1794,1.1937,607641.0],["1974-02-13",1.2008,1.2223,1.2008,1.2008,173612.0],["1974-02-14",1.2008,1.2044,1.2008,1.2008,84135.0],["1974-02-15",1.2116,1.2223,1.2116,1.2151,70780.0],["1974-02-19",1.2294,1.2545,1.2294,1.2294,101496.0],["1974-02-20",1.2294,1.258,1.2223,1.2545,55422.0],["1974-02-21",1.2652,1.2866,1.2652,1.283,60764.0],["1974-02-22",1.283,1.3295,1.283,1.3081,194311.0],["1974-02-25",1.3081,1.3224,1.3045,1.3116,202992.0],["1974-02-26",1.3116,1.3188,1.3116,1.3188,207666.0],["1974-02-27",1.3188,1.3224,1.3116,1.3116,94819.0],["1974-02-28",1.3116,1.3116,1.2973,1.3081,196982.0],["1974-03-01",1.2723,1.2723,1.2437,1.2509,188302.0],["1974-03-04",1.2402,1.2402,1.2223,1.2294,121528.0],["1974-03-05",1.2509,1.2973,1.2509,1.2973,139557.0],["1974-03-06",1.2973,1.3152,1.2866,1.3081,116854.0],["1974-03-07",1.3081,1.3152,1.2723,1.2723,96154.0],["1974-03-08",1.2723,1.3152,1.2652,1.3152,171608.0],["1974-03-11",1.3152,1.3295,1.3081,1.3188,150909.0],["1974-03-12",1.3188,1.3259,1.3045,1.3081,124867.0],["1974-03-13",1.3081,1.3224,1.283,1.2938,71448.0],["1974-03-14",1.2938,1.3116,1.283,1.2866,93483.0],["1974-03-15",1.2866,1.3009,1.283,1.283,148905.0],["1974-03-18",1.283,1.2973,1.2723,1.2723,280449.0],["1974-03-19",1.2723,1.283,1.258,1.283,213676.0],["1974-03-20",1.283,1.2866,1.2759,1.2795,34722.0],["1974-03-21",1.2795,1.2866,1.2759,1.2795,94819.0],["1974-03-22",1.2795,1.2866,1.2759,1.283,128873.0],["1974-03-25",1.2759,1.2759,1.2652,1.2652,68109.0],["1974-03-26",1.2652,1.2759,1.2652,1.2687,64103.0],["1974-03-27",1.2723,1.2866,1.2723,1.2795,129541.0],["1974-03-28",1.2652,1.2652,1.2151,1.2259,140225.0],["1974-03-29",1.2223,1.2223,1.2151,1.2151,94151.0],["1974-04-01",1.2151,1.2151,1.1973,1.2008,535525.0],["1974-04-02",1.2008,1.2008,1.1937,1.1937,52751.0],["1974-04-03",1.1937,1.2044,1.1937,1.2008,149573.0],["1974-04-04",1.2008,1.208,1.1937,1.1937,80796.0],["1974-04-05",1.1937,1.1937,1.1758,1.1758,204995.0],["1974-04-08",1.1758,1.183,1.1544,1.1544,103499.0],["1974-04-09",1.1544,1.1901,1.1329,1.1865,428687.0],["1974-04-10",1.1865,1.1973,1.1865,1.1865,93483.0],["1974-04-11",1.1901,1.2008,1.1901,1.2008,104167.0],["1974-04-15",1.2008,1.2116,1.2008,1.2008,181624.0],["1974-04-16",1.208,1.2187,1.208,1.2187,239050.0],["1974-04-17",1.2259,1.2509,1.2259,1.2509,200321.0],["1974-04-18",1.2509,1.2688,1.2402,1.2652,263088.0],["1974-04-19",1.2652,1.2652,1.2473,1.258,258414.0],["1974-04-22",1.258,1.2652,1.2509,1.2616,63435.0],["1974-04-23",1.2616,1.2616,1.2437,1.2473,32051.0],["1974-04-24",1.233,1.233,1.2116,1.2116,207666.0],["1974-04-25",1.2116,1.2223,1.1973,1.2008,168937.0],["1974-04-26",1.2008,1.2151,1.1901,1.2151,104835.0],["1974-04-29",1.2151,1.2545,1.2151,1.2545,59429.0],["1974-04-30",1.2545,1.2723,1.2545,1.258,148238.0],["1974-05-01",1.258,1.2723,1.2473,1.2723,60764.0],["1974-05-02",1.2723,1.2902,1.2652,1.2723,120860.0],["1974-05-03",1.2652,1.2652,1.2545,1.258,38061.0],["1974-05-06",1.2586,1.2586,1.2225,1.2477,63435.0],["1974-05-07",1.2622,1.2874,1.2622,1.273,58761.0],["1974-05-08",1.291,1.2982,1.291,1.2982,110177.0],["1974-05-09",1.2982,1.3559,1.2766,1.3415,225695.0],["1974-05-10",1.3415,1.3415,1.3199,1.3199,200321.0],["1974-05-13",1.3199,1.3271,1.3018,1.3199,76122.0],["1974-05-14",1.3199,1.3271,1.2982,1.3126,139557.0],["1974-05-15",1.3126,1.3199,1.309,1.3126,64770.0],["1974-05-16",1.3126,1.3271,1.3126,1.3126,107506.0],["1974-05-17",1.2946,1.2946,1.2405,1.2477,128205.0],["1974-05-20",1.2477,1.2549,1.2333,1.2333,120860.0],["1974-05-21",1.2333,1.2369,1.1612,1.1684,402645.0],["1974-05-22",1.1684,1.1792,1.1107,1.1107,361913.0],["1974-05-23",1.1107,1.1468,1.1107,1.1287,140225.0],["1974-05-24",1.1468,1.1864,1.1468,1.1756,111512.0],["1974-05-28",1.1756,1.1936,1.1684,1.1936,166266.0],["1974-05-29",1.1936,1.1936,1.1287,1.1287,70112.0],["1974-05-30",1.1287,1.1576,1.1179,1.1576,83467.0],["1974-05-31",1.1576,1.1612,1.1504,1.1612,76122.0],["1974-06-03",1.1612,1.172,1.1468,1.1612,246395.0],["1974-06-04",1.1684,1.1864,1.1684,1.1756,229701.0],["1974-06-05",1.1756,1.1864,1.1648,1.1684,207666.0],["1974-06-06",1.1684,1.1684,1.1504,1.1684,358575.0],["1974-06-07",1.1828,1.2045,1.1828,1.2009,184963.0],["1974-06-10",1.2045,1.2333,1.2045,1.2117,126870.0],["1974-06-11",1.2189,1.2477,1.2189,1.2189,102164.0],["1974-06-12",1.2117,1.2117,1.1936,1.2045,58093.0],["1974-06-13",1.2045,1.2225,1.1864,1.19,120193.0],["1974-06-14",1.19,1.1936,1.154,1.154,94819.0],["1974-06-17",1.154,1.154,1.1323,1.1432,130209.0],["1974-06-18",1.1432,1.1468,1.1287,1.1287,68109.0],["1974-06-19",1.1287,1.1323,1.1215,1.1287,121528.0],["1974-06-20",1.1287,1.1432,1.1107,1.1179,289130.0],["1974-06-21",1.1179,1.1215,1.1107,1.1107,114183.0],["1974-06-24",1.1107,1.1179,1.0927,1.0999,132212.0],["1974-06-25",1.0999,1.1071,1.0963,1.1071,124199.0],["1974-06-26",1.1071,1.1179,1.0999,1.1035,230369.0],["1974-06-27",1.1035,1.1035,1.071,1.0782,167602.0],["1974-06-28",1.0782,1.0855,1.0674,1.0746,102164.0],["1974-07-01",1.071,1.071,1.0314,1.0386,76122.0],["1974-07-02",1.0242,1.0242,0.9592,0.9665,129541.0],["1974-07-03",0.9665,0.9989,0.9592,0.9809,122864.0],["1974-07-05",0.9809,0.9917,0.9737,0.9881,28713.0],["1974-07-08",0.9845,0.9845,0.9592,0.9592,58761.0],["1974-07-09",0.9628,0.9881,0.9628,0.9665,372597.0],["1974-07-10",0.9665,0.9809,0.9592,0.9773,42735.0],["1974-07-11",0.9773,0.9953,0.9701,0.9701,249734.0],["1974-07-12",0.9845,1.0386,0.9845,1.0386,119525.0],["1974-07-15",1.0566,1.0855,1.0566,1.0674,94819.0],["1974-07-16",1.0674,1.071,1.0602,1.0638,68109.0],["1974-07-17",1.0638,1.0674,1.053,1.0674,62100.0],["1974-07-18",1.0674,1.0855,1.0566,1.0746,190973.0],["1974-07-19",1.0782,1.1035,1.0782,1.1035,97490.0],["1974-07-22",1.1035,1.1107,1.0999,1.1107,66106.0],["1974-07-23",1.1179,1.1468,1.1179,1.1323,120860.0],["1974-07-24",1.1323,1.1323,1.1071,1.1287,58093.0],["1974-07-25",1.1287,1.1323,1.1071,1.1071,50748.0],["1974-07-26",1.1071,1.1179,1.0782,1.0782,89477.0],["1974-07-29",1.0782,1.0819,1.053,1.0638,78125.0],["1974-07-30",1.0638,1.0746,1.053,1.0674,52751.0],["1974-07-31",1.0789,1.0862,1.0716,1.0753,19364.0],["1974-08-01",1.0753,1.0753,1.0461,1.0461,157586.0],["1974-08-02",1.0424,1.0424,1.0279,1.0352,76790.0],["1974-08-05",1.0352,1.0862,1.0352,1.0789,52751.0],["1974-08-06",1.0935,1.1299,1.0935,1.1008,84135.0],["1974-08-07",1.1008,1.1664,1.0935,1.1664,128873.0],["1974-08-08",1.1664,1.1773,1.1081,1.1226,165599.0],["1974-08-09",1.1226,1.1299,1.1153,1.119,82799.0],["1974-08-12",1.119,1.1336,1.1117,1.1153,26042.0],["1974-08-13",1.1153,1.1153,1.1044,1.1081,86806.0],["1974-08-14",1.1008,1.1008,1.0497,1.0497,84803.0],["1974-08-15",1.0497,1.0753,1.0497,1.0643,60096.0],["1974-08-16",1.0643,1.0825,1.0461,1.0461,60764.0],["1974-08-19",1.0461,1.057,1.0315,1.0352,58761.0],["1974-08-20",1.0352,1.0497,1.0169,1.0388,124867.0],["1974-08-21",1.0388,1.0388,1.0206,1.0242,60764.0],["1974-08-22",1.006,1.006,0.9841,1.006,70112.0],["1974-08-23",1.006,1.0133,0.9805,0.9878,48077.0],["1974-08-26",0.9878,1.0096,0.9732,1.006,100828.0],["1974-08-27",1.006,1.006,0.9732,0.9732,79461.0],["1974-08-28",0.9732,0.9878,0.9513,0.9513,126202.0],["1974-08-29",0.9513,0.9623,0.9477,0.9477,54087.0],["1974-08-30",0.9477,0.9623,0.9367,0.9623,40064.0],["1974-09-03",0.9623,0.9805,0.9586,0.9623,40064.0],["1974-09-04",0.944,0.944,0.9222,0.9331,206998.0],["1974-09-05",0.9331,0.9695,0.9331,0.9623,207666.0],["1974-09-06",0.9623,0.9805,0.955,0.9659,88809.0],["1974-09-09",0.9659,0.9695,0.9404,0.955,34722.0],["1974-09-10",0.9513,0.9513,0.9404,0.9404,30716.0],["1974-09-11",0.9331,0.9331,0.9039,0.9039,36726.0],["1974-09-12",0.9039,0.9149,0.8967,0.9112,68109.0],["1974-09-13",0.9039,0.9039,0.8602,0.8602,102831.0],["1974-09-16",0.8529,0.8529,0.8201,0.842,76790.0],["1974-09-17",0.8456,0.8711,0.8456,0.8456,105502.0],["1974-09-18",0.8456,0.8602,0.831,0.8602,90144.0],["1974-09-19",0.8675,0.8857,0.8675,0.8821,205663.0],["1974-09-20",0.8821,0.8821,0.8566,0.8638,86138.0],["1974-09-23",0.8638,0.8748,0.8529,0.8529,148905.0],["1974-09-24",0.8493,0.8493,0.8347,0.8347,143563.0],["1974-09-25",0.8347,0.8638,0.8274,0.8274,433361.0],["1974-09-26",0.8274,0.831,0.8092,0.8274,128205.0],["1974-09-27",0.8274,0.8347,0.8128,0.8165,32051.0],["1974-09-30",0.7982,0.7982,0.7654,0.7873,139557.0],["1974-10-01",0.7873,0.7873,0.7436,0.7691,168937.0],["1974-10-02",0.7691,0.7873,0.7691,0.7837,61432.0],["1974-10-03",0.7727,0.7727,0.7217,0.7326,113515.0],["1974-10-04",0.7217,0.7217,0.6707,0.7108,191640.0],["1974-10-07",0.7144,0.7509,0.7144,0.7217,246395.0],["1974-10-08",0.729,0.7472,0.729,0.7326,94151.0],["1974-10-09",0.7326,0.8092,0.7144,0.8092,122864.0],["1974-10-10",0.8675,0.9477,0.8675,0.9112,420674.0],["1974-10-11",0.9112,0.9586,0.9076,0.944,227031.0],["1974-10-14",0.9477,1.0133,0.9477,0.9695,232372.0],["1974-10-15",0.9695,0.9914,0.9586,0.9768,249066.0],["1974-10-16",0.9623,0.9623,0.9149,0.9185,278446.0],["1974-10-17",0.9185,0.9185,0.8748,0.9039,167602.0],["1974-10-18",0.9222,0.9695,0.9222,0.9695,241053.0],["1974-10-21",0.9695,0.9805,0.9477,0.9805,255075.0],["1974-10-22",0.9805,1.0024,0.9695,0.9695,159589.0],["1974-10-23",0.9623,0.9623,0.9003,0.9039,144231.0],["1974-10-24",0.8711,0.8711,0.8493,0.8566,188302.0],["1974-10-25",0.8638,0.8821,0.8638,0.8821,168937.0],["1974-10-28",0.8821,0.9039,0.8711,0.9039,78125.0],["1974-10-29",0.9185,0.9477,0.9185,0.9185,200321.0],["1974-10-30",0.9112,0.9112,0.8711,0.8967,438035.0],["1974-10-31",0.9003,0.944,0.9003,0.9185,152912.0],["1974-11-01",0.9185,0.9222,0.8857,0.9222,123531.0],["1974-11-04",0.925,0.925,0.8991,0.9102,66774.0],["1974-11-05",0.9102,0.962,0.8991,0.962,82799.0],["1974-11-06",0.962,1.0138,0.9472,0.9546,219018.0],["1974-11-07",0.9546,1.0064,0.9398,1.0027,144899.0],["1974-11-08",1.0027,1.0175,0.9916,1.0138,94819.0],["1974-11-11",1.0138,1.0175,0.9842,1.0138,62100.0],["1974-11-12",1.0138,1.0175,0.9805,0.9805,109509.0],["1974-11-13",0.9768,0.9768,0.9472,0.9657,184963.0],["1974-11-14",0.9657,0.9768,0.9546,0.9583,46074.0],["1974-11-15",0.9583,0.9842,0.9509,0.9842,29380.0],["1974-11-18",0.962,0.962,0.9472,0.9546,44071.0],["1974-11-19",0.9546,0.9583,0.9324,0.9324,192976.0],["1974-11-20",0.9324,0.9583,0.9176,0.9176,68777.0],["1974-11-21",0.9176,0.9472,0.9176,0.9213,68777.0],["1974-11-22",0.925,0.9361,0.925,0.925,110177.0],["1974-11-25",0.925,0.9324,0.9176,0.9324,102164.0],["1974-11-26",0.9324,0.9546,0.9213,0.9435,50748.0],["1974-11-27",0.9435,0.9546,0.9398,0.9472,35390.0],["1974-11-29",0.9472,0.9694,0.9398,0.9694,66774.0],["1974-12-02",0.9583,0.9583,0.9435,0.9472,22703.0],["1974-12-03",0.9472,0.9472,0.9176,0.9176,116854.0],["1974-12-04",0.9176,0.9324,0.9176,0.9324,87474.0],["1974-12-05",0.9324,0.9361,0.9139,0.9176,60096.0],["1974-12-06",0.8991,0.8991,0.8695,0.8843,141560.0],["1974-12-09",0.8695,0.8695,0.851,0.851,76790.0],["1974-12-10",0.8547,0.888,0.8547,0.8806,75454.0],["1974-12-11",0.8917,0.9102,0.8917,0.8954,87474.0],["1974-12-12",0.8843,0.8843,0.8658,0.8658,150909.0],["1974-12-13",0.8658,0.8658,0.851,0.851,65438.0],["1974-12-16",0.8547,0.8695,0.8547,0.8547,68777.0],["1974-12-17",0.8547,0.8769,0.8288,0.8658,120860.0],["1974-12-18",0.888,0.9065,0.888,0.8917,80128.0],["1974-12-19",0.8917,0.9028,0.8843,0.9028,33387.0],["1974-12-20",0.8917,0.8917,0.8732,0.8732,118857.0],["1974-12-23",0.8732,0.8732,0.8214,0.8214,219685.0],["1974-12-24",0.8214,0.8251,0.814,0.8214,58093.0],["1974-12-26",0.8214,0.8214,0.814,0.814,68777.0],["1974-12-27",0.814,0.8288,0.7992,0.8066,67441.0],["1974-12-30",0.7844,0.7844,0.7622,0.7696,115518.0],["1974-12-31",0.7696,0.8436,0.7622,0.8399,94819.0],["1975-01-02",0.8473,0.8732,0.8473,0.8658,108841.0],["1975-01-03",0.8658,0.8658,0.8436,0.8436,353233.0],["1975-01-06",0.8436,0.851,0.8325,0.8436,81464.0],["1975-01-07",0.8436,0.8547,0.8288,0.851,102164.0],["1975-01-08",0.851,0.8584,0.814,0.8214,132212.0],["1975-01-09",0.8214,0.8362,0.8177,0.8325,52751.0],["1975-01-10",0.8584,0.888,0.8584,0.888,138889.0],["1975-01-13",0.888,0.9028,0.8362,0.8362,219018.0],["1975-01-14",0.8362,0.8399,0.814,0.814,118189.0],["1975-01-15",0.814,0.8214,0.7992,0.8214,560899.0],["1975-01-16",0.8214,0.8362,0.8214,0.8288,239718.0],["1975-01-17",0.8288,0.8325,0.8066,0.8066,104167.0],["1975-01-20",0.8066,0.8362,0.8029,0.8362,209669.0],["1975-01-21",0.8399,0.8695,0.8399,0.8436,130209.0],["1975-01-22",0.8436,0.8473,0.8251,0.8436,60764.0],["1975-01-23",0.8473,0.8769,0.8473,0.8658,64103.0],["1975-01-24",0.8769,0.9028,0.8769,0.9028,122864.0],["1975-01-27",0.9324,0.962,0.9324,0.9472,261085.0],["1975-01-28",0.962,0.9916,0.962,0.9657,283788.0],["1975-01-29",0.9546,0.9546,0.9324,0.9472,130209.0],["1975-01-30",0.9509,0.9768,0.9509,0.9509,129541.0],["1975-01-31",0.9509,0.962,0.9398,0.9546,84135.0],["1975-02-03",0.9546,0.9731,0.9472,0.9583,92148.0],["1975-02-04",0.9583,0.9583,0.925,0.9361,82799.0],["1975-02-05",0.9503,1.0029,0.9353,1.0029,118189.0],["1975-02-06",1.0029,1.0292,0.9954,0.9954,108173.0],["1975-02-07",0.9954,1.0367,0.9916,1.0367,116186.0],["1975-02-10",1.0367,1.063,1.0292,1.048,132212.0],["1975-02-11",1.048,1.0517,1.0254,1.0442,67441.0],["1975-02-12",1.048,1.0743,1.048,1.0668,67441.0],["1975-02-13",1.0743,1.1118,1.0743,1.0893,165599.0],["1975-02-14",1.0893,1.0968,1.0743,1.0893,90144.0],["1975-02-18",1.0818,1.0818,1.0555,1.063,195647.0],["1975-02-19",1.063,1.0743,1.0405,1.0743,97490.0],["1975-02-20",1.0743,1.0743,1.0442,1.0705,105502.0],["1975-02-21",1.0705,1.0743,1.0292,1.0292,82799.0],["1975-02-24",1.0292,1.0367,1.0067,1.0142,152912.0],["1975-02-25",1.0067,1.0067,0.9616,0.9916,129541.0],["1975-02-26",0.9916,1.0254,0.9916,1.0254,55422.0],["1975-02-27",1.0254,1.033,1.0179,1.0217,48745.0],["1975-02-28",1.0217,1.0592,1.0142,1.0592,92815.0],["1975-03-03",1.0592,1.0968,1.0442,1.0968,106170.0],["1975-03-04",1.1156,1.1494,1.1156,1.1193,415332.0],["1975-03-05",1.1193,1.1306,1.0931,1.1081,256411.0],["1975-03-06",1.0893,1.0893,1.063,1.0818,129541.0],["1975-03-07",1.0818,1.1081,1.078,1.1006,68109.0],["1975-03-10",1.1006,1.1081,1.0855,1.1006,212340.0],["1975-03-11",1.1006,1.1081,1.0931,1.0931,373933.0],["1975-03-12",1.0931,1.0931,1.0668,1.0893,104835.0],["1975-03-13",1.0893,1.0893,1.063,1.0818,259750.0],["1975-03-14",1.0818,1.0968,1.0743,1.0893,143563.0],["1975-03-17",1.0931,1.1118,1.0931,1.1118,92148.0],["1975-03-18",1.1118,1.1269,1.1006,1.1118,190305.0],["1975-03-19",1.1043,1.1043,1.0855,1.0968,255075.0],["1975-03-20",1.0968,1.0968,1.0743,1.0893,96154.0],["1975-03-21",1.0705,1.0705,1.0592,1.0705,50748.0],["1975-03-24",1.0517,1.0517,1.0367,1.0517,76790.0],["1975-03-25",1.0517,1.0705,1.0217,1.0705,94151.0],["1975-03-26",1.0705,1.1156,1.0705,1.1156,102164.0],["1975-03-27",1.1156,1.1344,1.1006,1.1006,182960.0],["1975-03-31",1.1006,1.1269,1.1006,1.1006,122864.0],["1975-04-01",1.1006,1.1081,1.0705,1.0855,60096.0],["1975-04-02",1.0855,1.0968,1.0743,1.0855,58761.0],["1975-04-03",1.0855,1.0968,1.0818,1.0893,73451.0],["1975-04-04",1.0893,1.0968,1.0668,1.0668,196315.0],["1975-04-07",1.0592,1.0592,1.033,1.033,69445.0],["1975-04-08",1.033,1.0442,1.0217,1.0254,82799.0],["1975-04-09",1.0254,1.0517,1.0217,1.0405,203660.0],["1975-04-10",1.0517,1.0743,1.0517,1.0668,182292.0],["1975-04-11",1.0668,1.0743,1.063,1.063,80796.0],["1975-04-14",1.0705,1.1081,1.0705,1.0968,116854.0],["1975-04-15",1.0968,1.1118,1.0855,1.1006,254408.0],["1975-04-16",1.1006,1.1231,1.0855,1.1193,148905.0],["1975-04-17",1.1193,1.1344,1.1156,1.1156,211005.0],["1975-04-18",1.1156,1.1269,1.1118,1.1269,285124.0],["1975-04-21",1.1269,1.1381,1.1193,1.1344,115518.0],["1975-04-22",1.1344,1.1419,1.1306,1.1306,98157.0],["1975-04-23",1.1306,1.1419,1.1043,1.1156,123531.0],["1975-04-24",1.1156,1.1231,1.0893,1.1118,126870.0],["1975-04-25",1.1118,1.1344,1.1006,1.1231,218350.0],["1975-04-28",1.1231,1.1344,1.1118,1.1193,118857.0],["1975-04-29",1.1193,1.1269,1.0931,1.0931,72783.0],["1975-04-30",1.0931,1.1193,1.0893,1.1193,115518.0],["1975-05-01",1.1337,1.1794,1.1337,1.1794,175615.0],["1975-05-02",1.1794,1.1946,1.1794,1.187,207666.0],["1975-05-05",1.187,1.2478,1.1832,1.244,403313.0],["1975-05-06",1.244,1.2783,1.2174,1.2174,311833.0],["1975-05-07",1.2174,1.2326,1.2098,1.225,164931.0],["1975-05-08",1.225,1.244,1.2136,1.2212,148905.0],["1975-05-09",1.2212,1.2478,1.2212,1.2478,108841.0],["1975-05-12",1.2478,1.2554,1.2326,1.2516,190973.0],["1975-05-13",1.2478,1.2478,1.2174,1.225,178286.0],["1975-05-14",1.225,1.244,1.225,1.2326,120193.0],["1975-05-15",1.2326,1.244,1.2098,1.2098,133547.0],["1975-05-16",1.1984,1.1984,1.1489,1.1718,132880.0],["1975-05-19",1.1718,1.1756,1.1527,1.1756,98157.0],["1975-05-20",1.1756,1.1794,1.1603,1.1603,51416.0],["1975-05-21",1.1603,1.1756,1.1375,1.1375,103499.0],["1975-05-22",1.1375,1.1489,1.1223,1.1337,55422.0],["1975-05-23",1.1337,1.1489,1.1261,1.1299,186966.0],["1975-05-27",1.1299,1.1337,1.0804,1.0957,243724.0],["1975-05-28",1.0995,1.1261,1.0995,1.1033,131544.0],["1975-05-29",1.1033,1.1147,1.0957,1.1109,129541.0],["1975-05-30",1.1109,1.1261,1.1071,1.1261,177618.0],["1975-06-02",1.1261,1.1375,1.1261,1.1299,136886.0],["1975-06-03",1.1185,1.1185,1.1033,1.1071,254408.0],["1975-06-04",1.1071,1.1223,1.1033,1.1223,148905.0],["1975-06-05",1.1223,1.1261,1.1147,1.1223,172276.0],["1975-06-06",1.1223,1.1261,1.1071,1.1147,106838.0],["1975-06-09",1.1147,1.1375,1.1147,1.1223,158921.0],["1975-06-10",1.1147,1.1147,1.0957,1.1033,146902.0],["1975-06-11",1.1033,1.1147,1.1033,1.1147,297143.0],["1975-06-12",1.1147,1.1261,1.1109,1.1261,349226.0],["1975-06-13",1.1261,1.1375,1.1147,1.1299,132212.0],["1975-06-16",1.1299,1.1299,1.1185,1.1223,54754.0],["1975-06-17",1.1223,1.1223,1.1033,1.1109,92148.0],["1975-06-18",1.1109,1.1299,1.0995,1.1261,128205.0],["1975-06-19",1.1261,1.1337,1.1109,1.1261,62767.0],["1975-06-20",1.1451,1.1718,1.1451,1.1565,226363.0],["1975-06-23",1.1565,1.1641,1.1565,1.1565,86806.0],["1975-06-24",1.1594,1.1756,1.1594,1.1641,204327.0],["1975-06-25",1.1641,1.1832,1.1641,1.1832,90144.0],["1975-06-26",1.187,1.2098,1.187,1.187,78125.0],["1975-06-27",1.187,1.2022,1.1832,1.1908,181624.0],["1975-06-30",1.1908,1.1908,1.1832,1.1832,78125.0],["1975-07-01",1.1832,1.1908,1.1679,1.1718,128873.0],["1975-07-02",1.1718,1.1756,1.1413,1.1489,67441.0],["1975-07-03",1.1489,1.1603,1.1413,1.1413,112848.0],["1975-07-07",1.1375,1.1375,1.1147,1.1147,95486.0],["1975-07-08",1.1147,1.1185,1.0995,1.1109,48745.0],["1975-07-09",1.1147,1.1299,1.1147,1.1299,102164.0],["1975-07-10",1.1299,1.1413,1.1261,1.1261,129541.0],["1975-07-11",1.1261,1.1451,1.1071,1.1299,149573.0],["1975-07-14",1.1261,1.1261,1.1147,1.1261,131544.0],["1975-07-15",1.1261,1.1641,1.1261,1.1565,174947.0],["1975-07-16",1.1603,1.2022,1.1603,1.1718,255743.0],["1975-07-17",1.1718,1.1794,1.1451,1.1641,188302.0],["1975-07-18",1.1641,1.1718,1.1603,1.1718,77457.0],["1975-07-21",1.1718,1.1718,1.1489,1.1565,110844.0],["1975-07-22",1.1451,1.1451,1.1185,1.1413,259082.0],["1975-07-23",1.1413,1.1489,1.1223,1.1223,78793.0],["1975-07-24",1.1223,1.1565,1.1223,1.1565,84135.0],["1975-07-25",1.1565,1.1718,1.1413,1.1679,195647.0],["1975-07-28",1.1679,1.1679,1.1413,1.1451,160925.0],["1975-07-29",1.1451,1.1527,1.1375,1.1451,93483.0],["1975-07-30",1.1451,1.1489,1.1337,1.1375,65438.0],["1975-07-31",1.1413,1.1527,1.1413,1.1489,26042.0],["1975-08-01",1.1489,1.1489,1.1299,1.1299,72116.0],["1975-08-04",1.1299,1.1299,1.1147,1.1147,63435.0],["1975-08-05",1.1147,1.1147,1.0728,1.0804,185631.0],["1975-08-06",1.0804,1.1071,1.0804,1.1071,99493.0],["1975-08-07",1.1062,1.1062,1.0908,1.0946,75454.0],["1975-08-08",1.0947,1.1101,1.0947,1.0985,55422.0],["1975-08-11",1.0985,1.1101,1.0908,1.1062,84803.0],["1975-08-12",1.1255,1.1563,1.1255,1.137,118189.0],["1975-08-13",1.137,1.164,1.1332,1.1409,76790.0],["1975-08-14",1.1409,1.1563,1.137,1.1563,32051.0],["1975-08-15",1.1563,1.1717,1.1448,1.1525,128873.0],["1975-08-18",1.1525,1.1563,1.137,1.137,32719.0],["1975-08-19",1.137,1.1486,1.1139,1.1216,38061.0],["1975-08-20",1.1139,1.1139,1.0908,1.0908,108173.0],["1975-08-21",1.0908,1.0985,1.0715,1.0715,132880.0],["1975-08-22",1.0715,1.0831,1.0715,1.0831,73451.0],["1975-08-25",1.0831,1.1101,1.0831,1.0946,101496.0],["1975-08-26",1.0947,1.0985,1.0715,1.0792,69445.0],["1975-08-27",1.0677,1.0677,1.06,1.06,99493.0],["1975-08-28",1.0677,1.0869,1.0677,1.0754,285124.0],["1975-08-29",1.0754,1.0831,1.0715,1.0715,81464.0],["1975-09-02",1.0715,1.0715,1.06,1.06,137554.0],["1975-09-03",1.06,1.0638,1.0484,1.0561,55422.0],["1975-09-04",1.0561,1.0638,1.0523,1.0638,134883.0],["1975-09-05",1.0561,1.0561,1.0484,1.0523,135551.0],["1975-09-08",1.0523,1.0523,1.0407,1.0445,60764.0],["1975-09-09",1.0445,1.0523,1.0445,1.0484,66774.0],["1975-09-10",1.0407,1.0407,1.033,1.0407,51416.0],["1975-09-11",1.0407,1.0407,1.0291,1.0368,24039.0],["1975-09-12",1.0368,1.0523,1.0368,1.0407,43403.0],["1975-09-15",1.0407,1.0484,1.033,1.033,51416.0],["1975-09-16",1.033,1.0445,1.0176,1.0214,106170.0],["1975-09-17",1.0214,1.0291,1.0214,1.0253,26042.0],["1975-09-18",1.0253,1.0291,0.9983,1.006,122196.0],["1975-09-19",1.006,1.0253,1.0021,1.0137,201657.0],["1975-09-22",1.0137,1.0253,1.0137,1.0176,88809.0],["1975-09-23",1.0176,1.0253,1.006,1.0137,115518.0],["1975-09-24",1.0253,1.0368,1.0253,1.0368,156250.0],["1975-09-25",1.033,1.033,1.0021,1.0099,143563.0],["1975-09-26",1.0099,1.0176,0.9983,0.9983,169605.0],["1975-09-29",0.9983,1.0021,0.9829,0.9829,45406.0],["1975-09-30",0.9752,0.9752,0.9597,0.9597,90144.0],["1975-10-01",0.9482,0.9482,0.9366,0.9366,152244.0],["1975-10-02",0.9366,0.9482,0.9328,0.9405,150241.0],["1975-10-03",0.952,0.9752,0.952,0.9752,86138.0],["1975-10-06",0.9752,0.9906,0.9752,0.979,66774.0],["1975-10-07",0.979,0.979,0.9405,0.9675,110177.0],["1975-10-08",0.9675,0.9867,0.9482,0.9559,318510.0],["1975-10-09",0.9559,0.9636,0.9443,0.952,159589.0],["1975-10-10",0.952,0.9675,0.952,0.9675,118857.0],["1975-10-13",0.9675,0.9944,0.9559,0.9867,46742.0],["1975-10-14",1.0099,1.0561,1.0099,1.033,175615.0],["1975-10-15",1.033,1.0484,1.0291,1.0407,32719.0],["1975-10-16",1.0523,1.0869,1.0523,1.0638,202324.0],["1975-10-17",1.0638,1.0754,1.0484,1.0677,40732.0],["1975-10-20",1.0677,1.0792,1.0561,1.0638,71448.0],["1975-10-21",1.0638,1.0754,1.0561,1.0638,62767.0],["1975-10-22",1.0638,1.0638,1.0407,1.0484,118189.0],["1975-10-23",1.0484,1.06,1.0407,1.0561,37393.0],["1975-10-24",1.0291,1.0291,1.0137,1.0214,38061.0],["1975-10-27",1.0291,1.0291,1.0137,1.0214,38061.0],["1975-10-28",1.0214,1.0407,1.0214,1.0407,58761.0],["1975-10-29",1.0368,1.0368,1.0253,1.0253,94819.0],["1975-10-30",1.0214,1.0214,1.0099,1.0137,94151.0],["1975-10-31",1.0137,1.0253,1.0099,1.0176,58093.0],["1975-11-03",1.0176,1.0176,1.0099,1.0099,68109.0],["1975-11-04",1.0021,1.0021,0.9944,1.0021,138889.0],["1975-11-05",1.0013,1.0013,0.9817,0.9934,100828.0],["1975-11-06",0.9934,1.0013,0.9934,0.9934,78125.0],["1975-11-07",0.9934,0.9934,0.9622,0.9622,146234.0],["1975-11-10",0.9622,0.9778,0.9465,0.9778,124867.0],["1975-11-11",0.9778,0.9778,0.9582,0.9778,88809.0],["1975-11-12",0.9974,1.0482,0.9974,1.0326,203660.0],["1975-11-13",1.0326,1.0638,1.0326,1.0521,130876.0],["1975-11-14",1.0521,1.0638,1.0482,1.0599,91480.0],["1975-11-17",1.0599,1.0717,1.0599,1.0678,168937.0],["1975-11-18",1.0678,1.0795,1.056,1.056,166266.0],["1975-11-19",1.056,1.0599,1.0443,1.0482,65438.0],["1975-11-20",1.0482,1.0599,1.0326,1.0326,76122.0],["1975-11-21",1.0326,1.0443,1.0208,1.0286,75454.0],["1975-11-24",1.0365,1.0521,1.0365,1.0482,78125.0],["1975-11-25",1.0482,1.0717,1.0365,1.0678,95486.0],["1975-11-26",1.0678,1.0756,1.0482,1.0482,131544.0],["1975-11-28",1.0521,1.0638,1.0521,1.0599,43403.0],["1975-12-01",1.0638,1.0717,1.0638,1.0678,44738.0],["1975-12-02",1.0678,1.0678,1.0482,1.0482,78793.0],["1975-12-03",1.0365,1.0365,1.0169,1.0247,239718.0],["1975-12-04",1.0247,1.0286,1.0052,1.0091,185631.0],["1975-12-05",1.0091,1.013,0.9934,0.9934,38729.0],["1975-12-08",0.9934,1.0013,0.9817,0.9856,116186.0],["1975-12-09",0.9856,0.9934,0.9739,0.9856,64103.0],["1975-12-10",0.9934,1.0208,0.9934,1.0208,83467.0],["1975-12-11",1.0247,1.0443,1.0247,1.0247,247063.0],["1975-12-12",1.0247,1.0638,1.013,1.0482,63435.0],["1975-12-15",1.0286,1.0286,1.0052,1.0091,76790.0],["1975-12-16",1.0091,1.013,0.9934,1.0013,198318.0],["1975-12-17",1.0013,1.0169,0.9974,1.0169,63435.0],["1975-12-18",1.0247,1.0599,1.0247,1.0599,168270.0],["1975-12-19",1.0599,1.0599,1.0013,1.0013,265092.0],["1975-12-22",1.0013,1.0013,0.9856,1.0013,112180.0],["1975-12-23",1.0013,1.0013,0.9778,0.9974,143563.0],["1975-12-24",0.9974,1.0052,0.9934,1.0052,48077.0],["1975-12-26",1.0052,1.0208,1.0052,1.0208,66774.0],["1975-12-29",1.0208,1.0365,1.0091,1.013,153579.0],["1975-12-30",1.013,1.0404,1.0091,1.0286,83467.0],["1975-12-31",1.0326,1.0482,1.0326,1.0404,44071.0],["1976-01-02",1.0482,1.0599,1.0482,1.0599,32719.0],["1976-01-05",1.0599,1.0912,1.056,1.0912,132880.0],["1976-01-06",1.0912,1.1264,1.0834,1.1264,352565.0],["1976-01-07",1.1264,1.1655,1.1264,1.146,449387.0],["1976-01-08",1.146,1.1734,1.1303,1.1499,226363.0],["1976-01-09",1.1499,1.1694,1.1421,1.1577,93483.0],["1976-01-12",1.1577,1.1968,1.146,1.189,196982.0],["1976-01-13",1.189,1.1968,1.146,1.1577,209669.0],["1976-01-14",1.1577,1.189,1.1538,1.1851,153579.0],["1976-01-15",1.1851,1.2007,1.1538,1.1538,214344.0],["1976-01-16",1.1538,1.1812,1.1421,1.1773,104835.0],["1976-01-19",1.1773,1.189,1.1577,1.189,128873.0],["1976-01-20",1.2007,1.2359,1.2007,1.2359,449387.0],["1976-01-21",1.2359,1.2555,1.2164,1.2477,483442.0],["1976-01-22",1.2477,1.2516,1.232,1.2516,198986.0],["1976-01-23",1.2516,1.2633,1.2438,1.2594,323185.0],["1976-01-26",1.2594,1.2868,1.2516,1.2594,455397.0],["1976-01-27",1.2594,1.2751,1.2359,1.2359,492790.0],["1976-01-28",1.2359,1.2438,1.2086,1.2164,357239.0],["1976-01-29",1.2164,1.2477,1.189,1.2359,260417.0],["1976-01-30",1.2438,1.2907,1.2438,1.2907,578928.0],["1976-02-02",1.2907,1.2946,1.2672,1.2946,216347.0],["1976-02-03",1.2907,1.2907,1.2751,1.2829,183628.0],["1976-02-04",1.2829,1.2946,1.2711,1.2868,286459.0],["1976-02-05",1.2938,1.2938,1.274,1.2859,214344.0],["1976-02-06",1.274,1.274,1.2582,1.2661,162928.0],["1976-02-09",1.2661,1.2978,1.2661,1.2899,144231.0],["1976-02-10",1.2899,1.2978,1.2899,1.2978,88809.0],["1976-02-11",1.3017,1.3294,1.3017,1.3255,273772.0],["1976-02-12",1.3255,1.3294,1.3175,1.3215,133547.0],["1976-02-13",1.3215,1.3413,1.2978,1.3215,282453.0],["1976-02-17",1.3215,1.3413,1.3136,1.3136,275108.0],["1976-02-18",1.3136,1.3255,1.3057,1.3255,284456.0],["1976-02-19",1.3255,1.3294,1.3136,1.3294,366588.0],["1976-02-20",1.3294,1.365,1.3294,1.365,255743.0],["1976-02-23",1.369,1.3927,1.369,1.3927,303153.0],["1976-02-24",1.3927,1.4046,1.3848,1.4046,231705.0],["1976-02-25",1.4046,1.4204,1.4006,1.4125,466080.0],["1976-02-26",1.4085,1.4085,1.3809,1.3848,254408.0],["1976-02-27",1.3769,1.3769,1.3532,1.3769,212340.0],["1976-03-01",1.3769,1.3769,1.3532,1.365,133547.0],["1976-03-02",1.365,1.3927,1.3611,1.3809,220353.0],["1976-03-03",1.3809,1.3848,1.3571,1.3571,151576.0],["1976-03-04",1.3492,1.3492,1.3255,1.3294,104835.0],["1976-03-05",1.3294,1.3532,1.2978,1.3136,120193.0],["1976-03-08",1.3294,1.365,1.3294,1.3532,129541.0],["1976-03-09",1.3532,1.3888,1.3532,1.3571,220353.0],["1976-03-10",1.3571,1.3611,1.3334,1.3452,166266.0],["1976-03-11",1.3452,1.3571,1.3413,1.3492,126202.0],["1976-03-12",1.3492,1.3492,1.3057,1.3057,84135.0],["1976-03-15",1.3057,1.3136,1.278,1.2859,140892.0],["1976-03-16",1.2859,1.3057,1.2661,1.3017,108841.0],["1976-03-17",1.3136,1.3334,1.3136,1.3294,201657.0],["1976-03-18",1.3215,1.3215,1.2819,1.2899,156918.0],["1976-03-19",1.2899,1.2978,1.278,1.278,213008.0],["1976-03-22",1.278,1.2819,1.274,1.274,53419.0],["1976-03-23",1.274,1.2819,1.274,1.278,214344.0],["1976-03-24",1.2978,1.3136,1.2978,1.2978,223692.0],["1976-03-25",1.2978,1.3175,1.2819,1.2859,104835.0],["1976-03-26",1.2859,1.2899,1.278,1.2819,56090.0],["1976-03-29",1.2819,1.3017,1.2819,1.2938,70780.0],["1976-03-30",1.2859,1.2859,1.2542,1.274,162260.0],["1976-03-31",1.274,1.2938,1.274,1.2938,63435.0],["1976-04-01",1.2938,1.3136,1.278,1.2978,130209.0],["1976-04-02",1.2978,1.3057,1.2819,1.2859,102164.0],["1976-04-05",1.2938,1.3096,1.2938,1.2978,136218.0],["1976-04-06",1.2978,1.3175,1.2978,1.2978,222356.0],["1976-04-07",1.2978,1.2978,1.2582,1.2582,164931.0],["1976-04-08",1.2582,1.2622,1.2265,1.2424,110177.0],["1976-04-09",1.2424,1.2463,1.2147,1.2265,76122.0],["1976-04-12",1.2147,1.2147,1.1989,1.2028,126870.0],["1976-04-13",1.2147,1.2384,1.2147,1.2226,124199.0],["1976-04-14",1.2226,1.2345,1.2226,1.2345,130209.0],["1976-04-15",1.2345,1.2582,1.2265,1.2503,76122.0],["1976-04-19",1.2503,1.2661,1.2503,1.2661,72116.0],["1976-04-20",1.2661,1.278,1.2622,1.278,85470.0],["1976-04-21",1.2938,1.3334,1.2938,1.3294,241053.0],["1976-04-22",1.3294,1.3532,1.3294,1.3413,198318.0],["1976-04-23",1.3413,1.3452,1.3255,1.3452,162928.0],["1976-04-26",1.3413,1.3413,1.3294,1.3413,76122.0],["1976-04-27",1.3413,1.3452,1.3294,1.3294,70780.0],["1976-04-28",1.3294,1.3334,1.3136,1.3294,119525.0],["1976-04-29",1.3294,1.3413,1.3215,1.3215,88809.0],["1976-04-30",1.3215,1.3294,1.3175,1.3215,171608.0],["1976-05-03",1.3215,1.3255,1.3096,1.3175,142896.0],["1976-05-04",1.3327,1.3447,1.3247,1.3447,88809.0],["1976-05-05",1.3327,1.3327,1.3046,1.3046,417336.0],["1976-05-06",1.3046,1.3086,1.2846,1.2926,67441.0],["1976-05-07",1.2926,1.3006,1.2686,1.2686,65438.0],["1976-05-10",1.2566,1.2566,1.2206,1.2526,454061.0],["1976-05-11",1.2526,1.2646,1.2406,1.2526,194979.0],["1976-05-12",1.2526,1.2566,1.2366,1.2446,90144.0],["1976-05-13",1.2446,1.2486,1.2286,1.2326,207666.0],["1976-05-14",1.2246,1.2246,1.1766,1.1926,299814.0],["1976-05-17",1.1806,1.1806,1.1446,1.1566,424013.0],["1976-05-18",1.1566,1.1566,1.1446,1.1566,514825.0],["1976-05-19",1.1566,1.1606,1.1366,1.1486,243724.0],["1976-05-20",1.1486,1.1846,1.1486,1.1686,279114.0],["1976-05-21",1.1726,1.2086,1.1726,1.2006,173612.0],["1976-05-24",1.2006,1.2046,1.1045,1.2046,78125.0],["1976-05-25",1.2046,1.2086,1.1966,1.2006,140225.0],["1976-05-26",1.2006,1.2086,1.1886,1.1886,235711.0],["1976-05-27",1.1646,1.1646,1.1326,1.1646,255743.0],["1976-05-28",1.1646,1.1966,1.1606,1.1886,481438.0],["1976-06-01",1.1846,1.1846,1.1686,1.1686,166266.0],["1976-06-02",1.1686,1.1686,1.1566,1.1686,201657.0],["1976-06-03",1.1726,1.1846,1.1726,1.1806,203660.0],["1976-06-04",1.1806,1.1846,1.1686,1.1686,423345.0],["1976-06-07",1.1686,1.1766,1.1646,1.1646,90812.0],["1976-06-08",1.1686,1.1846,1.1686,1.1686,152912.0],["1976-06-09",1.1686,1.1766,1.1606,1.1606,212340.0],["1976-06-10",1.1606,1.1606,1.1526,1.1526,292469.0],["1976-06-11",1.1526,1.1846,1.1526,1.1806,174947.0],["1976-06-14",1.1846,1.2206,1.1846,1.2166,462074.0],["1976-06-15",1.2166,1.2206,1.1926,1.1966,213008.0],["1976-06-16",1.1966,1.2086,1.1966,1.1966,178953.0],["1976-06-17",1.1966,1.2286,1.1966,1.2286,548212.0],["1976-06-18",1.2406,1.2646,1.2406,1.2486,297143.0],["1976-06-21",1.2486,1.2486,1.2246,1.2486,473425.0],["1976-06-22",1.2486,1.2486,1.2006,1.2006,238382.0],["1976-06-23",1.2006,1.2126,1.1926,1.2046,209669.0],["1976-06-24",1.2166,1.2326,1.2166,1.2286,218350.0],["1976-06-25",1.2286,1.2326,1.2006,1.2126,293136.0],["1976-06-28",1.2126,1.2126,1.1966,1.2046,107506.0],["1976-06-29",1.2046,1.2086,1.1926,1.2006,375936.0],["1976-06-30",1.2006,1.2446,1.2006,1.2446,183628.0],["1976-07-01",1.2086,1.2086,1.1606,1.1646,291133.0],["1976-07-02",1.1646,1.1926,1.1646,1.1846,245727.0],["1976-07-06",1.1846,1.2166,1.1726,1.1846,122864.0],["1976-07-07",1.1846,1.1886,1.1766,1.1886,497464.0],["1976-07-08",1.1886,1.2046,1.1846,1.1846,107506.0],["1976-07-09",1.1846,1.2286,1.1846,1.2286,331197.0],["1976-07-12",1.2286,1.2366,1.2166,1.2366,257079.0],["1976-07-13",1.2366,1.2446,1.2246,1.2246,154915.0],["1976-07-14",1.2246,1.2406,1.2246,1.2326,158254.0],["1976-07-15",1.2326,1.2406,1.1926,1.2086,317175.0],["1976-07-16",1.2086,1.2326,1.1966,1.2246,124867.0],["1976-07-19",1.2286,1.2406,1.2286,1.2326,150909.0],["1976-07-20",1.2326,1.2366,1.2166,1.2166,172944.0],["1976-07-21",1.2166,1.2286,1.2126,1.2206,97490.0],["1976-07-22",1.2206,1.2326,1.2166,1.2326,82799.0],["1976-07-23",1.2326,1.2526,1.2326,1.2526,239050.0],["1976-07-26",1.2526,1.2566,1.2486,1.2526,95486.0],["1976-07-27",1.2526,1.2726,1.2526,1.2606,221021.0],["1976-07-28",1.2606,1.2646,1.2566,1.2646,90812.0],["1976-07-29",1.2646,1.2646,1.2446,1.2486,118857.0],["1976-07-30",1.2486,1.2526,1.2406,1.2486,100161.0],["1976-08-02",1.2486,1.2526,1.2486,1.2486,92148.0],["1976-08-03",1.2486,1.2526,1.2406,1.2486,159589.0],["1976-08-04",1.2526,1.2966,1.2526,1.2926,432694.0],["1976-08-05",1.3079,1.316,1.2958,1.3039,293136.0],["1976-08-06",1.3039,1.3079,1.2958,1.3039,114851.0],["1976-08-09",1.3039,1.3039,1.2998,1.3039,135551.0],["1976-08-10",1.3039,1.3201,1.2917,1.3079,267095.0],["1976-08-11",1.3079,1.316,1.2958,1.2998,100161.0],["1976-08-12",1.2998,1.2998,1.2715,1.2755,122196.0],["1976-08-13",1.2755,1.2917,1.2674,1.2917,102831.0],["1976-08-16",1.2917,1.2958,1.2877,1.2917,148238.0],["1976-08-17",1.2917,1.3039,1.2877,1.2958,136218.0],["1976-08-18",1.2958,1.3079,1.2796,1.2877,255743.0],["1976-08-19",1.2877,1.2877,1.2634,1.2634,401978.0],["1976-08-20",1.2553,1.2553,1.2148,1.2188,257746.0],["1976-08-23",1.2188,1.2229,1.1986,1.2229,192976.0],["1976-08-24",1.2229,1.235,1.2188,1.2188,215679.0],["1976-08-25",1.2188,1.2431,1.2067,1.2431,136218.0],["1976-08-26",1.2431,1.2472,1.2188,1.2269,99493.0],["1976-08-27",1.2269,1.2269,1.2148,1.2229,90144.0],["1976-08-30",1.2067,1.2067,1.1824,1.1824,174947.0],["1976-08-31",1.1864,1.1986,1.1864,1.1905,166934.0],["1976-09-01",1.1905,1.2067,1.1824,1.2026,69445.0],["1976-09-02",1.2148,1.2431,1.2148,1.2391,152912.0],["1976-09-03",1.2391,1.2431,1.231,1.2431,152912.0],["1976-09-07",1.2431,1.2553,1.235,1.2512,85470.0],["1976-09-08",1.2512,1.2553,1.2269,1.235,203660.0],["1976-09-09",1.231,1.231,1.2148,1.2148,36726.0],["1976-09-10",1.2148,1.2229,1.2067,1.2229,62100.0],["1976-09-13",1.2229,1.231,1.2067,1.231,112848.0],["1976-09-14",1.231,1.235,1.2188,1.2229,267095.0],["1976-09-15",1.2229,1.235,1.2107,1.235,136886.0],["1976-09-16",1.235,1.2472,1.2269,1.2391,142896.0],["1976-09-17",1.2431,1.2836,1.2431,1.2715,197650.0],["1976-09-20",1.2715,1.2877,1.2634,1.2634,84135.0],["1976-09-21",1.2634,1.312,1.2634,1.3039,374600.0],["1976-09-22",1.3039,1.316,1.2877,1.2958,448719.0],["1976-09-23",1.2958,1.2958,1.2755,1.2877,369258.0],["1976-09-24",1.2877,1.2917,1.2674,1.2836,78125.0],["1976-09-27",1.2755,1.2755,1.2593,1.2755,213676.0],["1976-09-28",1.2755,1.2836,1.2391,1.2391,138889.0],["1976-09-29",1.2391,1.2512,1.235,1.235,176950.0],["1976-09-30",1.235,1.2512,1.231,1.2512,82132.0],["1976-10-01",1.2512,1.2593,1.2188,1.231,201657.0],["1976-10-04",1.2229,1.2229,1.2148,1.2148,114851.0],["1976-10-05",1.2148,1.2148,1.1905,1.2148,185631.0],["1976-10-06",1.1986,1.1986,1.1662,1.1783,182292.0],["1976-10-07",1.1783,1.1945,1.1783,1.1945,282453.0],["1976-10-08",1.1945,1.2067,1.1824,1.1824,170941.0],["1976-10-11",1.1824,1.1864,1.1702,1.1824,87474.0],["1976-10-12",1.1824,1.1905,1.1783,1.1824,113515.0],["1976-10-13",1.1824,1.2026,1.1783,1.1986,180957.0],["1976-10-14",1.1986,1.1986,1.1541,1.1581,177618.0],["1976-10-15",1.1622,1.1783,1.1622,1.1662,116186.0],["1976-10-18",1.1662,1.1945,1.1581,1.1945,126870.0],["1976-10-19",1.1945,1.1945,1.1824,1.1864,87474.0],["1976-10-20",1.1864,1.1905,1.1662,1.1783,119525.0],["1976-10-21",1.1702,1.1702,1.15,1.15,134215.0],["1976-10-22",1.15,1.15,1.1257,1.1379,142896.0],["1976-10-25",1.1379,1.1419,1.1257,1.1419,60764.0],["1976-10-26",1.1419,1.1905,1.1379,1.1905,198986.0],["1976-10-27",1.1905,1.1986,1.1743,1.1864,187634.0],["1976-10-28",1.1864,1.1945,1.1622,1.1783,121528.0],["1976-10-29",1.1783,1.1905,1.1783,1.1905,109509.0],["1976-11-01",1.1864,1.1864,1.1743,1.1864,130209.0],["1976-11-03",1.1864,1.1864,1.1703,1.1864,178286.0],["1976-11-04",1.1978,1.1978,1.1732,1.1937,194979.0],["1976-11-05",1.1937,1.2019,1.1445,1.1568,268430.0],["1976-11-08",1.1445,1.1445,1.1322,1.1404,104835.0],["1976-11-09",1.1404,1.1445,1.1322,1.1404,161592.0],["1976-11-10",1.1404,1.1486,1.124,1.124,86138.0],["1976-11-11",1.124,1.1445,1.1199,1.1404,56090.0],["1976-11-12",1.1404,1.1568,1.1363,1.1527,89477.0],["1976-11-15",1.1527,1.1732,1.1445,1.1691,124199.0],["1976-11-16",1.1855,1.206,1.1855,1.1855,296475.0],["1976-11-17",1.1855,1.206,1.1814,1.2019,268430.0],["1976-11-18",1.2019,1.2142,1.1855,1.1896,238382.0],["1976-11-19",1.1896,1.2019,1.1486,1.1486,133547.0],["1976-11-22",1.1486,1.1609,1.1363,1.1445,191640.0],["1976-11-23",1.1445,1.1609,1.1404,1.1486,273772.0],["1976-11-24",1.1445,1.1445,1.0953,1.1199,1209939.0],["1976-11-26",1.1199,1.1363,1.1158,1.1363,154915.0],["1976-11-29",1.1363,1.1445,1.1199,1.1281,174279.0],["1976-11-30",1.1281,1.1322,1.1199,1.1281,148905.0],["1976-12-01",1.1281,1.1486,1.1281,1.1486,370594.0],["1976-12-02",1.1445,1.1445,1.1281,1.1322,102831.0],["1976-12-03",1.1322,1.1404,1.124,1.124,196982.0],["1976-12-06",1.1281,1.1609,1.1281,1.1527,297811.0],["1976-12-07",1.1527,1.1732,1.1486,1.165,379942.0],["1976-12-08",1.165,1.1732,1.1568,1.1732,152912.0],["1976-12-09",1.1732,1.1896,1.1691,1.1896,392629.0],["1976-12-10",1.1896,1.2224,1.1773,1.2019,294472.0],["1976-12-13",1.2019,1.2142,1.1896,1.2019,120193.0],["1976-12-14",1.2019,1.2142,1.1978,1.2101,147570.0],["1976-12-15",1.2142,1.2307,1.2142,1.2265,904116.0],["1976-12-16",1.2265,1.2799,1.2265,1.2594,504141.0],["1976-12-17",1.2676,1.2922,1.2676,1.2799,886755.0],["1976-12-20",1.2799,1.284,1.2676,1.2676,163596.0],["1976-12-21",1.2676,1.2881,1.2512,1.284,261753.0],["1976-12-22",1.284,1.2963,1.2799,1.2881,190305.0],["1976-12-23",1.2881,1.2922,1.2471,1.2553,619660.0],["1976-12-27",1.2594,1.2799,1.2594,1.2799,142228.0],["1976-12-28",1.2799,1.3127,1.2799,1.3127,311165.0],["1976-12-29",1.3127,1.325,1.3086,1.3168,233708.0],["1976-12-30",1.3168,1.3209,1.3086,1.3127,201657.0],["1976-12-31",1.3127,1.3168,1.3045,1.3127,108173.0],["1977-01-03",1.3086,1.3086,1.2881,1.3086,381278.0],["1977-01-04",1.3086,1.3127,1.2963,1.2963,156918.0],["1977-01-05",1.2963,1.3127,1.2717,1.3127,217014.0],["1977-01-06",1.3127,1.3783,1.3127,1.3783,649040.0],["1977-01-07",1.3783,1.4563,1.3783,1.444,1184565.0],["1977-01-10",1.4317,1.4317,1.407,1.4276,437368.0],["1977-01-11",1.4276,1.4399,1.3947,1.4235,423345.0],["1977-01-12",1.4276,1.4563,1.4276,1.4563,341214.0],["1977-01-13",1.4563,1.485,1.444,1.4768,620995.0],["1977-01-14",1.4932,1.5219,1.4932,1.5219,543538.0],["1977-01-17",1.5178,1.5178,1.4932,1.5055,281117.0],["1977-01-18",1.5055,1.5137,1.4727,1.4727,357907.0],["1977-01-19",1.4768,1.5055,1.4768,1.5014,263756.0],["1977-01-20",1.5014,1.5219,1.4768,1.4768,486112.0],["1977-01-21",1.4768,1.5178,1.4768,1.5178,379942.0],["1977-01-24",1.5096,1.5096,1.4891,1.5055,269766.0],["1977-01-25",1.5055,1.5383,1.4973,1.5342,356571.0],["1977-01-26",1.5342,1.5383,1.4932,1.5301,442710.0],["1977-01-27",1.5301,1.5342,1.5014,1.5096,472758.0],["1977-01-28",1.5096,1.5219,1.4932,1.4973,586273.0],["1977-01-31",1.4973,1.5137,1.4973,1.5096,275108.0],["1977-02-01",1.5219,1.5506,1.5219,1.5465,329862.0],["1977-02-02",1.5465,1.5547,1.5383,1.5383,386620.0],["1977-02-03",1.5415,1.5415,1.5125,1.5332,413997.0],["1977-02-04",1.5332,1.5374,1.5167,1.5167,324520.0],["1977-02-07",1.5167,1.5167,1.4918,1.4959,266427.0],["1977-02-08",1.4959,1.5084,1.4835,1.5001,347891.0],["1977-02-09",1.5001,1.5084,1.4835,1.4835,196982.0],["1977-02-10",1.4918,1.5001,1.4918,1.5001,524841.0],["1977-02-11",1.5001,1.5042,1.4628,1.4669,357907.0],["1977-02-14",1.4711,1.4877,1.4711,1.4794,160257.0],["1977-02-15",1.4794,1.5042,1.4794,1.4918,227031.0],["1977-02-16",1.4918,1.5167,1.4918,1.5001,137554.0],["1977-02-17",1.4959,1.4959,1.4835,1.4918,275108.0],["1977-02-18",1.4918,1.5001,1.4835,1.4877,281117.0],["1977-02-22",1.4877,1.4959,1.4794,1.4918,140892.0],["1977-02-23",1.4918,1.5042,1.4918,1.5001,173612.0],["1977-02-24",1.5001,1.5001,1.4752,1.4794,307159.0],["1977-02-25",1.4794,1.4877,1.4711,1.4835,351230.0],["1977-02-28",1.4835,1.4877,1.4794,1.4877,84803.0],["1977-03-01",1.4877,1.5084,1.4835,1.5084,204995.0],["1977-03-02",1.5084,1.5208,1.4959,1.4959,192976.0],["1977-03-03",1.4959,1.5084,1.4918,1.5084,149573.0],["1977-03-04",1.5042,1.5042,1.4918,1.5042,129541.0],["1977-03-07",1.5042,1.5125,1.4959,1.4959,92148.0],["1977-03-08",1.5084,1.525,1.5084,1.5084,183628.0],["1977-03-09",1.5001,1.5001,1.4918,1.5001,98825.0],["1977-03-10",1.5001,1.5001,1.4877,1.4918,141560.0],["1977-03-11",1.4918,1.5042,1.4918,1.4959,166934.0],["1977-03-14",1.4959,1.4959,1.4794,1.4959,139557.0],["1977-03-15",1.5042,1.5208,1.5042,1.5208,385284.0],["1977-03-16",1.5208,1.5208,1.5167,1.5208,134883.0],["1977-03-17",1.5208,1.5208,1.5042,1.5208,164263.0],["1977-03-18",1.5208,1.525,1.5084,1.5167,73451.0],["1977-03-21",1.5167,1.5167,1.5084,1.5125,58761.0],["1977-03-22",1.5084,1.5084,1.4794,1.4794,151576.0],["1977-03-23",1.4794,1.4877,1.4504,1.4504,160925.0],["1977-03-24",1.4504,1.4504,1.4089,1.4214,239718.0],["1977-03-25",1.4214,1.4296,1.4089,1.4089,122864.0],["1977-03-28",1.4089,1.4255,1.4048,1.4089,84135.0],["1977-03-29",1.4089,1.4296,1.4048,1.4214,148238.0],["1977-03-30",1.4214,1.4296,1.4172,1.4214,76790.0],["1977-03-31",1.4214,1.4214,1.3965,1.4048,277111.0],["1977-04-01",1.4089,1.4338,1.4089,1.4338,208334.0],["1977-04-04",1.4379,1.4545,1.4379,1.4421,128205.0],["1977-04-05",1.4421,1.4669,1.4421,1.4545,319846.0],["1977-04-06",1.4545,1.4545,1.4338,1.4421,359242.0],["1977-04-07",1.4338,1.4338,1.4255,1.4296,223692.0],["1977-04-11",1.4296,1.4421,1.4172,1.4338,136218.0],["1977-04-12",1.4338,1.4545,1.4338,1.4462,175615.0],["1977-04-13",1.4462,1.4545,1.4421,1.4504,94819.0],["1977-04-14",1.4835,1.5084,1.4835,1.4959,502138.0],["1977-04-15",1.4959,1.5084,1.4835,1.4959,319178.0],["1977-04-18",1.4959,1.4959,1.4711,1.4794,176950.0],["1977-04-19",1.4794,1.4918,1.4711,1.4877,100828.0],["1977-04-20",1.4877,1.525,1.4794,1.525,223024.0],["1977-04-21",1.525,1.5457,1.5167,1.5291,363249.0],["1977-04-22",1.5167,1.5167,1.4835,1.5001,323852.0],["1977-04-25",1.4959,1.4959,1.4545,1.4711,256411.0],["1977-04-26",1.4711,1.4711,1.4421,1.4421,64770.0],["1977-04-27",1.4421,1.4545,1.4296,1.4296,90812.0],["1977-04-28",1.4379,1.4586,1.4379,1.4504,333868.0],["1977-04-29",1.4504,1.4586,1.4421,1.4504,126202.0],["1977-05-02",1.4504,1.4669,1.4504,1.4586,114851.0],["1977-05-03",1.4586,1.4918,1.4586,1.4835,160925.0],["1977-05-04",1.4993,1.5412,1.4951,1.5245,381946.0],["1977-05-05",1.5245,1.5496,1.5161,1.5412,643698.0],["1977-05-06",1.5412,1.5663,1.5412,1.5538,112180.0],["1977-05-09",1.5538,1.5705,1.5412,1.5705,146902.0],["1977-05-10",1.5747,1.6082,1.5747,1.604,388623.0],["1977-05-11",1.604,1.6166,1.5873,1.5998,244392.0],["1977-05-12",1.5998,1.6082,1.5831,1.604,136218.0],["1977-05-13",1.604,1.6166,1.5998,1.6166,527512.0],["1977-05-16",1.6166,1.6333,1.6166,1.625,265759.0],["1977-05-17",1.625,1.6292,1.6166,1.6208,164931.0],["1977-05-18",1.6208,1.625,1.5915,1.5915,504809.0],["1977-05-19",1.5998,1.6124,1.5998,1.6124,213676.0],["1977-05-20",1.6082,1.6082,1.5998,1.6082,219018.0],["1977-05-23",1.604,1.604,1.5621,1.5663,140225.0],["1977-05-24",1.5621,1.5621,1.5245,1.5412,157586.0],["1977-05-25",1.5412,1.5412,1.5035,1.5161,150909.0],["1977-05-26",1.5161,1.5789,1.5119,1.5789,444045.0],["1977-05-27",1.5789,1.5873,1.558,1.558,56090.0],["1977-05-31",1.558,1.5705,1.5496,1.5663,124199.0],["1977-06-01",1.5705,1.5873,1.5705,1.5873,192308.0],["1977-06-02",1.5873,1.6124,1.5873,1.5873,140892.0],["1977-06-03",1.5873,1.6082,1.5831,1.6082,198318.0],["1977-06-06",1.6082,1.6082,1.5873,1.5873,134883.0],["1977-06-07",1.5873,1.5957,1.5747,1.5915,233040.0],["1977-06-08",1.5915,1.5998,1.5915,1.5957,202992.0],["1977-06-09",1.5956,1.6124,1.5956,1.6082,191640.0],["1977-06-10",1.6082,1.6082,1.5915,1.5957,130209.0],["1977-06-13",1.5956,1.6124,1.5956,1.6082,141560.0],["1977-06-14",1.6082,1.6459,1.5998,1.6459,315172.0],["1977-06-15",1.6459,1.6501,1.6208,1.6208,154915.0],["1977-06-16",1.6208,1.6585,1.6082,1.6543,285791.0],["1977-06-17",1.6543,1.6543,1.6417,1.6459,278446.0],["1977-06-20",1.6501,1.671,1.6501,1.6668,239050.0],["1977-06-21",1.6668,1.692,1.6668,1.6878,456064.0],["1977-06-22",1.6878,1.692,1.6752,1.6794,203660.0],["1977-06-23",1.6794,1.7045,1.6794,1.7045,264424.0],["1977-06-24",1.7045,1.7213,1.6878,1.692,548212.0],["1977-06-27",1.6878,1.6878,1.6627,1.671,168270.0],["1977-06-28",1.671,1.6962,1.671,1.6836,243056.0],["1977-06-29",1.6794,1.6794,1.6627,1.6752,130209.0],["1977-06-30",1.6752,1.6752,1.6627,1.6752,106170.0],["1977-07-01",1.6752,1.6878,1.671,1.671,120193.0],["1977-07-05",1.671,1.6794,1.6668,1.6668,73451.0],["1977-07-06",1.6668,1.6794,1.6627,1.6668,202992.0],["1977-07-07",1.6668,1.671,1.6501,1.6627,299814.0],["1977-07-08",1.6627,1.6668,1.6501,1.6627,146234.0],["1977-07-11",1.6627,1.6627,1.6501,1.6543,158921.0],["1977-07-12",1.6543,1.6543,1.6417,1.6459,101496.0],["1977-07-13",1.6459,1.6501,1.625,1.625,404649.0],["1977-07-15",1.625,1.6417,1.625,1.6417,332533.0],["1977-07-18",1.6417,1.6501,1.6292,1.6417,229701.0],["1977-07-19",1.6459,1.6836,1.6459,1.6836,268430.0],["1977-07-20",1.6836,1.7045,1.6794,1.7004,241053.0],["1977-07-21",1.692,1.692,1.6794,1.6878,129541.0],["1977-07-22",1.6878,1.7045,1.6878,1.7004,141560.0],["1977-07-25",1.7003,1.7003,1.6627,1.6668,1307429.0],["1977-07-26",1.6501,1.6501,1.6208,1.6375,409323.0],["1977-07-27",1.6124,1.6124,1.537,1.5538,421342.0],["1977-07-28",1.5538,1.5998,1.5286,1.5998,426016.0],["1977-07-29",1.5957,1.5957,1.5663,1.5957,502138.0],["1977-08-01",1.5956,1.6333,1.5747,1.5789,428019.0],["1977-08-02",1.5789,1.5831,1.5621,1.5663,150241.0],["1977-08-03",1.5663,1.5747,1.5454,1.5705,179621.0],["1977-08-04",1.5653,1.5653,1.5442,1.5569,511486.0],["1977-08-05",1.5569,1.5696,1.5526,1.5526,208334.0],["1977-08-08",1.5526,1.5611,1.5357,1.5357,271769.0],["1977-08-09",1.5357,1.54,1.523,1.523,534857.0],["1977-08-10",1.523,1.5442,1.5146,1.5442,236379.0],["1977-08-11",1.5442,1.5526,1.5146,1.5146,174947.0],["1977-08-12",1.5146,1.5188,1.4934,1.5188,216347.0],["1977-08-15",1.5188,1.5315,1.5146,1.5188,265092.0],["1977-08-16",1.5188,1.5188,1.4934,1.5019,151576.0],["1977-08-17",1.5019,1.5103,1.4934,1.4977,162260.0],["1977-08-18",1.4977,1.5061,1.4977,1.4977,153579.0],["1977-08-19",1.5019,1.5103,1.5019,1.5103,58093.0],["1977-08-22",1.5103,1.523,1.485,1.5019,825991.0],["1977-08-23",1.5019,1.5061,1.4892,1.4892,76122.0],["1977-08-24",1.4892,1.4934,1.4723,1.4723,113515.0],["1977-08-25",1.4638,1.4638,1.4384,1.4511,258414.0],["1977-08-26",1.4511,1.4553,1.4215,1.4469,504141.0],["1977-08-29",1.4469,1.4638,1.4384,1.4553,72116.0],["1977-08-30",1.4553,1.4596,1.4427,1.4511,107506.0],["1977-08-31",1.4469,1.4469,1.4173,1.43,172276.0],["1977-09-01",1.4427,1.4638,1.4427,1.4596,511486.0],["1977-09-02",1.4596,1.4934,1.4553,1.4934,110177.0],["1977-09-06",1.4934,1.5061,1.4934,1.5061,285124.0],["1977-09-07",1.5061,1.5061,1.4934,1.5061,231037.0],["1977-09-08",1.5061,1.5103,1.4723,1.4765,450055.0],["1977-09-09",1.4765,1.4765,1.4596,1.468,236379.0],["1977-09-12",1.468,1.4892,1.4596,1.4892,751204.0],["1977-09-13",1.4892,1.4977,1.4807,1.4807,102164.0],["1977-09-14",1.4807,1.5019,1.4807,1.5019,72783.0],["1977-09-15",1.5061,1.5146,1.5061,1.5146,158921.0],["1977-09-16",1.5146,1.5188,1.5061,1.5103,171608.0],["1977-09-19",1.5103,1.5315,1.5103,1.523,347223.0],["1977-09-20",1.523,1.5315,1.5146,1.5146,202324.0],["1977-09-21",1.5103,1.5103,1.4807,1.485,226363.0],["1977-09-22",1.485,1.5019,1.4638,1.5019,280449.0],["1977-09-23",1.5061,1.5315,1.5061,1.5315,185631.0],["1977-09-26",1.5315,1.5315,1.5188,1.5273,421342.0],["1977-09-27",1.523,1.523,1.4807,1.4807,846690.0],["1977-09-28",1.468,1.468,1.4427,1.4427,310498.0],["1977-09-29",1.4511,1.4892,1.4511,1.4807,299814.0],["1977-09-30",1.4807,1.4892,1.4765,1.485,199653.0],["1977-10-03",1.485,1.5019,1.4765,1.5019,45406.0],["1977-10-04",1.5019,1.5146,1.4723,1.4723,67441.0],["1977-10-05",1.4723,1.4765,1.4638,1.4638,339210.0],["1977-10-06",1.4596,1.4596,1.4511,1.4553,155583.0],["1977-10-07",1.4553,1.4638,1.4511,1.4511,114183.0],["1977-10-10",1.4511,1.4638,1.4469,1.4638,59429.0],["1977-10-11",1.4638,1.4638,1.4469,1.4553,60096.0],["1977-10-12",1.4553,1.4553,1.4427,1.4553,227031.0],["1977-10-13",1.4511,1.4511,1.4173,1.43,208334.0],["1977-10-14",1.43,1.4384,1.4257,1.4342,133547.0],["1977-10-17",1.4342,1.4469,1.43,1.4469,91480.0],["1977-10-18",1.4469,1.4511,1.43,1.43,82799.0],["1977-10-19",1.43,1.4342,1.4173,1.4173,71448.0],["1977-10-20",1.4173,1.4342,1.4173,1.4257,106838.0],["1977-10-21",1.4215,1.4215,1.3877,1.3877,524173.0],["1977-10-24",1.3877,1.3919,1.3707,1.3707,83467.0],["1977-10-25",1.3707,1.3792,1.3538,1.375,491454.0],["1977-10-26",1.375,1.4088,1.3538,1.4088,269766.0],["1977-10-27",1.413,1.4342,1.413,1.4215,202992.0],["1977-10-28",1.4215,1.4257,1.4173,1.4173,81464.0],["1977-10-31",1.4173,1.4257,1.413,1.4215,66106.0],["1977-11-01",1.4215,1.4215,1.3834,1.3919,174279.0],["1977-11-02",1.3919,1.4003,1.3623,1.3665,239050.0],["1977-11-03",1.3845,1.3845,1.363,1.3716,169605.0],["1977-11-04",1.3888,1.4145,1.3888,1.4145,285124.0],["1977-11-07",1.4273,1.4531,1.4273,1.4488,487448.0],["1977-11-08",1.4488,1.4531,1.4359,1.4359,339210.0],["1977-11-09",1.4402,1.4616,1.4402,1.4573,118189.0],["1977-11-10",1.4573,1.4874,1.4488,1.4831,438703.0],["1977-11-11",1.4874,1.5088,1.4874,1.5045,134883.0],["1977-11-14",1.5045,1.5088,1.4745,1.4745,322517.0],["1977-11-15",1.4745,1.4874,1.4616,1.4831,233040.0],["1977-11-16",1.4831,1.4831,1.4702,1.4831,204995.0],["1977-11-17",1.4788,1.4788,1.4659,1.4659,152244.0],["1977-11-18",1.4745,1.4874,1.4745,1.4788,62100.0],["1977-11-21",1.4788,1.5002,1.4702,1.5002,104835.0],["1977-11-22",1.5002,1.5045,1.4916,1.5002,269766.0],["1977-11-23",1.5002,1.5216,1.4959,1.5216,446716.0],["1977-11-25",1.5216,1.5388,1.5216,1.5388,98825.0],["1977-11-28",1.5388,1.5388,1.5259,1.5388,181624.0],["1977-11-29",1.5345,1.5345,1.5131,1.5131,194979.0],["1977-11-30",1.5088,1.5088,1.4874,1.5045,293804.0],["1977-12-01",1.5045,1.5174,1.5045,1.5088,130209.0],["1977-12-02",1.5088,1.5131,1.5088,1.5088,95486.0],["1977-12-05",1.5088,1.5174,1.4874,1.4959,70780.0],["1977-12-06",1.4959,1.5045,1.4402,1.4488,265759.0],["1977-12-07",1.4488,1.4488,1.4231,1.4488,132212.0],["1977-12-08",1.4488,1.4616,1.4445,1.4488,168270.0],["1977-12-09",1.4573,1.4702,1.4573,1.4616,70780.0],["1977-12-12",1.4745,1.4959,1.4745,1.4874,124199.0],["1977-12-13",1.4831,1.4831,1.4745,1.4788,86138.0],["1977-12-14",1.4831,1.5088,1.4831,1.5088,307159.0],["1977-12-15",1.5088,1.5216,1.5045,1.5088,188302.0],["1977-12-16",1.5088,1.5302,1.5045,1.5131,570915.0],["1977-12-19",1.5131,1.5216,1.5088,1.5088,196982.0],["1977-12-20",1.5088,1.5131,1.5002,1.5088,173612.0],["1977-12-21",1.5088,1.5174,1.5002,1.5045,174947.0],["1977-12-22",1.5088,1.5259,1.5088,1.5259,319178.0],["1977-12-23",1.5302,1.5559,1.5302,1.5516,674414.0],["1977-12-27",1.5516,1.5645,1.5474,1.5516,200321.0],["1977-12-28",1.5431,1.5431,1.5088,1.5174,249734.0],["1977-12-29",1.5174,1.5216,1.5088,1.5131,319178.0],["1977-12-30",1.5131,1.5174,1.5088,1.5174,92148.0],["1978-01-03",1.5131,1.5131,1.4959,1.4959,150241.0],["1978-01-04",1.4788,1.4788,1.4531,1.4616,299814.0],["1978-01-05",1.4616,1.4874,1.4273,1.4316,321181.0],["1978-01-06",1.4231,1.4231,1.3716,1.3888,561567.0],["1978-01-09",1.3759,1.3759,1.3588,1.3631,176950.0],["1978-01-10",1.3631,1.3716,1.3373,1.3459,251069.0],["1978-01-11",1.3459,1.3545,1.3373,1.3459,92815.0],["1978-01-12",1.3459,1.3502,1.303,1.3116,378607.0],["1978-01-13",1.3116,1.3159,1.2773,1.2773,266427.0],["1978-01-16",1.2773,1.3073,1.2773,1.2945,514157.0],["1978-01-17",1.2945,1.3159,1.2945,1.3116,362581.0],["1978-01-18",1.3116,1.3373,1.3116,1.333,290466.0],["1978-01-19",1.333,1.333,1.2859,1.2859,325856.0],["1978-01-20",1.2859,1.2945,1.2816,1.2902,34055.0],["1978-01-23",1.2902,1.2902,1.2387,1.2516,98825.0],["1978-01-24",1.2516,1.2859,1.243,1.2816,370594.0],["1978-01-25",1.2859,1.3116,1.2859,1.2988,428019.0],["1978-01-26",1.2988,1.3116,1.2945,1.2988,164931.0],["1978-01-27",1.2988,1.3202,1.2859,1.2902,356571.0],["1978-01-30",1.2902,1.3073,1.2816,1.3073,118857.0],["1978-01-31",1.3073,1.3159,1.2859,1.303,311833.0],["1978-02-01",1.303,1.3073,1.2945,1.2945,200989.0],["1978-02-02",1.2945,1.2988,1.2859,1.2902,112180.0],["1978-02-03",1.2902,1.2945,1.2859,1.2945,59429.0],["1978-02-06",1.3084,1.3084,1.2779,1.2779,82132.0],["1978-02-07",1.2779,1.2779,1.2649,1.2779,319846.0],["1978-02-08",1.2779,1.291,1.2779,1.2779,246395.0],["1978-02-09",1.2779,1.2823,1.2692,1.2823,69445.0],["1978-02-10",1.2823,1.2866,1.2736,1.2779,64103.0],["1978-02-13",1.2779,1.2779,1.2432,1.2562,105502.0],["1978-02-14",1.2519,1.2519,1.2171,1.2171,287127.0],["1978-02-15",1.2171,1.2214,1.191,1.1997,427352.0],["1978-02-16",1.1997,1.204,1.1867,1.191,368591.0],["1978-02-17",1.1997,1.2388,1.1997,1.2301,325188.0],["1978-02-21",1.2301,1.2432,1.2301,1.2345,100161.0],["1978-02-22",1.2345,1.2388,1.2345,1.2345,225695.0],["1978-02-23",1.2345,1.2649,1.2345,1.2605,187634.0],["1978-02-24",1.2649,1.2866,1.2649,1.2779,190305.0],["1978-02-27",1.2779,1.2997,1.2562,1.2605,154247.0],["1978-02-28",1.2562,1.2562,1.2475,1.2519,32051.0],["1978-03-01",1.2519,1.2519,1.2432,1.2519,114851.0],["1978-03-02",1.2519,1.2519,1.2301,1.2475,46742.0],["1978-03-03",1.2475,1.2519,1.2345,1.2475,120193.0],["1978-03-06",1.2475,1.2562,1.2475,1.2562,65438.0],["1978-03-07",1.2562,1.2649,1.2519,1.2605,149573.0],["1978-03-08",1.2605,1.2779,1.2605,1.2736,137554.0],["1978-03-09",1.2736,1.2866,1.2736,1.2823,160925.0],["1978-03-10",1.2823,1.291,1.2779,1.291,186299.0],["1978-03-13",1.291,1.3084,1.291,1.304,154247.0],["1978-03-14",1.304,1.3127,1.2866,1.3127,78793.0],["1978-03-15",1.3127,1.3127,1.2997,1.3084,38061.0],["1978-03-16",1.3084,1.3127,1.2953,1.3127,46074.0],["1978-03-17",1.3214,1.3388,1.3214,1.3388,76122.0],["1978-03-20",1.3475,1.3692,1.3475,1.3518,146902.0],["1978-03-21",1.3518,1.3518,1.3171,1.3171,100161.0],["1978-03-22",1.3127,1.3127,1.2779,1.2779,90812.0],["1978-03-23",1.2779,1.2866,1.2779,1.2779,124867.0],["1978-03-27",1.2779,1.2866,1.2779,1.2779,56758.0],["1978-03-28",1.2779,1.2866,1.2736,1.2823,69445.0],["1978-03-29",1.2823,1.2866,1.2692,1.2866,112180.0],["1978-03-30",1.2866,1.2866,1.2779,1.2823,81464.0],["1978-03-31",1.2823,1.2953,1.2779,1.2866,77457.0],["1978-04-03",1.2866,1.2866,1.2692,1.2823,87474.0],["1978-04-04",1.2823,1.2953,1.2823,1.291,117522.0],["1978-04-05",1.291,1.291,1.2779,1.291,86806.0],["1978-04-06",1.291,1.304,1.291,1.304,100828.0],["1978-04-07",1.304,1.3257,1.2997,1.3214,116854.0],["1978-04-10",1.3214,1.3518,1.3171,1.3518,86138.0],["1978-04-11",1.3518,1.3649,1.3431,1.3649,152912.0],["1978-04-12",1.3649,1.3909,1.3562,1.3736,110844.0],["1978-04-13",1.3779,1.4431,1.3779,1.4301,249066.0],["1978-04-14",1.4344,1.4692,1.4344,1.4692,409990.0],["1978-04-17",1.4692,1.4953,1.4301,1.4301,641027.0],["1978-04-18",1.4301,1.4475,1.404,1.4083,213676.0],["1978-04-19",1.4083,1.4388,1.4083,1.4127,136218.0],["1978-04-20",1.4257,1.4822,1.4257,1.4692,608976.0],["1978-04-21",1.4692,1.4909,1.4692,1.4779,211005.0],["1978-04-24",1.4779,1.5127,1.4735,1.5083,147570.0],["1978-04-25",1.5083,1.5561,1.4996,1.4996,411994.0],["1978-04-26",1.4996,1.5344,1.4909,1.5083,153579.0],["1978-04-27",1.504,1.504,1.4866,1.4909,181624.0],["1978-04-28",1.4909,1.5127,1.4735,1.5127,249066.0],["1978-05-01",1.5127,1.5344,1.4953,1.53,339878.0],["1978-05-02",1.53,1.5561,1.504,1.5561,261085.0],["1978-05-03",1.5518,1.5518,1.53,1.53,358575.0],["1978-05-04",1.5309,1.5309,1.5001,1.5045,295140.0],["1978-05-05",1.5045,1.5265,1.4957,1.5089,191640.0],["1978-05-08",1.5089,1.5221,1.5001,1.5089,124199.0],["1978-05-09",1.5089,1.5089,1.4913,1.4913,204327.0],["1978-05-10",1.4869,1.4869,1.4737,1.4781,204995.0],["1978-05-11",1.4781,1.4957,1.4781,1.4957,326523.0],["1978-05-12",1.4957,1.5133,1.4957,1.5133,120860.0],["1978-05-15",1.5133,1.5265,1.5001,1.5089,329862.0],["1978-05-16",1.5089,1.5177,1.5001,1.5045,676417.0],["1978-05-17",1.5045,1.5221,1.4869,1.4869,645034.0],["1978-05-18",1.4869,1.4869,1.4737,1.4737,166934.0],["1978-05-19",1.4737,1.4737,1.4473,1.4473,138222.0],["1978-05-22",1.4473,1.4781,1.4429,1.4693,136218.0],["1978-05-23",1.4693,1.4693,1.4561,1.4561,110844.0],["1978-05-24",1.4517,1.4517,1.4077,1.4253,348559.0],["1978-05-25",1.4253,1.4253,1.4077,1.4165,143563.0],["1978-05-26",1.4165,1.4209,1.4077,1.4121,109509.0],["1978-05-30",1.4121,1.4253,1.4121,1.4121,78125.0],["1978-05-31",1.4209,1.4341,1.4209,1.4341,209002.0],["1978-06-01",1.4297,1.4297,1.4165,1.4209,150241.0],["1978-06-02",1.4209,1.4253,1.4165,1.4209,126870.0],["1978-06-05",1.4209,1.4385,1.4209,1.4253,733843.0],["1978-06-06",1.4385,1.5089,1.4385,1.4693,618992.0],["1978-06-07",1.4693,1.4781,1.4561,1.4693,205663.0],["1978-06-08",1.4693,1.4913,1.4649,1.4737,237714.0],["1978-06-09",1.4649,1.4649,1.4517,1.4605,179621.0],["1978-06-12",1.4605,1.4649,1.4385,1.4429,119525.0],["1978-06-13",1.4341,1.4341,1.4253,1.4341,76122.0],["1978-06-14",1.4341,1.4517,1.4165,1.4209,306491.0],["1978-06-15",1.4209,1.4209,1.3901,1.3901,124199.0],["1978-06-16",1.3901,1.4033,1.3813,1.3813,126202.0],["1978-06-19",1.3813,1.3813,1.3637,1.3813,85470.0],["1978-06-20",1.3813,1.3857,1.3637,1.3681,141560.0],["1978-06-21",1.3593,1.3593,1.3373,1.3593,241721.0],["1978-06-22",1.3593,1.3769,1.3593,1.3725,195647.0],["1978-06-23",1.3725,1.3813,1.3637,1.3637,73451.0],["1978-06-26",1.3593,1.3593,1.3241,1.3241,225027.0],["1978-06-27",1.3241,1.3285,1.3065,1.3153,360578.0],["1978-06-28",1.3153,1.3197,1.2406,1.2713,620995.0],["1978-06-29",1.2713,1.2801,1.2538,1.2713,549547.0],["1978-06-30",1.2713,1.2845,1.2669,1.2801,137554.0],["1978-07-03",1.2801,1.2933,1.2801,1.2845,96822.0],["1978-07-05",1.2845,1.2845,1.2626,1.2626,295807.0],["1978-07-06",1.2626,1.267,1.2538,1.267,232372.0],["1978-07-07",1.2669,1.2757,1.2494,1.2538,289798.0],["1978-07-10",1.2538,1.2538,1.2054,1.2098,405316.0],["1978-07-11",1.2318,1.2494,1.2318,1.245,377271.0],["1978-07-12",1.2538,1.2669,1.2538,1.2626,890761.0],["1978-07-13",1.2626,1.267,1.2406,1.2494,436700.0],["1978-07-14",1.2538,1.2845,1.2538,1.2845,464745.0],["1978-07-17",1.2845,1.3021,1.2845,1.2977,559564.0],["1978-07-18",1.2933,1.2933,1.267,1.2713,424013.0],["1978-07-19",1.2713,1.2801,1.2626,1.2713,409990.0],["1978-07-20",1.2713,1.2801,1.2494,1.2538,468084.0],["1978-07-21",1.2538,1.2669,1.2494,1.2626,357907.0],["1978-07-24",1.2626,1.2669,1.245,1.2626,120860.0],["1978-07-25",1.2626,1.2626,1.2494,1.2582,625669.0],["1978-07-26",1.2538,1.2538,1.2186,1.2318,1342151.0],["1978-07-27",1.2318,1.2406,1.2318,1.2362,425348.0],["1978-07-28",1.2362,1.245,1.2318,1.2362,291801.0],["1978-07-31",1.2362,1.2494,1.2362,1.2406,520835.0],["1978-08-01",1.2406,1.245,1.2318,1.2406,428687.0],["1978-08-02",1.2406,1.2801,1.2362,1.2801,880077.0],["1978-08-03",1.2801,1.3109,1.2669,1.2801,890761.0],["1978-08-04",1.2989,1.3167,1.2498,1.2766,1225965.0],["1978-08-07",1.2766,1.281,1.2632,1.2676,1029650.0],["1978-08-08",1.2587,1.2587,1.2453,1.2542,432694.0],["1978-08-09",1.2587,1.2721,1.2587,1.2676,733843.0],["1978-08-10",1.2676,1.2721,1.2632,1.2632,516161.0],["1978-08-11",1.2632,1.2766,1.2498,1.2766,1087743.0],["1978-08-14",1.2855,1.3123,1.2855,1.2855,809297.0],["1978-08-15",1.2855,1.3033,1.281,1.2944,491454.0],["1978-08-16",1.2944,1.3033,1.281,1.281,489451.0],["1978-08-17",1.3212,1.3524,1.3212,1.3257,882080.0],["1978-08-18",1.3435,1.3792,1.3435,1.3569,791268.0],["1978-08-21",1.3703,1.406,1.3703,1.3748,351897.0],["1978-08-22",1.3748,1.3926,1.3614,1.3926,554222.0],["1978-08-23",1.4149,1.4417,1.4149,1.4328,809965.0],["1978-08-24",1.4328,1.4596,1.4328,1.4596,633015.0],["1978-08-25",1.4596,1.4908,1.4283,1.4506,828661.0],["1978-08-28",1.4462,1.4462,1.3792,1.3792,260417.0],["1978-08-29",1.3792,1.4149,1.3792,1.3926,219018.0],["1978-08-30",1.3926,1.4194,1.3837,1.4194,391294.0],["1978-08-31",1.4194,1.4238,1.3748,1.3881,507480.0],["1978-09-01",1.3881,1.3971,1.3703,1.3703,180289.0],["1978-09-05",1.3748,1.3926,1.3748,1.3926,151576.0],["1978-09-06",1.4015,1.4238,1.4015,1.406,186966.0],["1978-09-07",1.406,1.4105,1.3881,1.3926,140892.0],["1978-09-08",1.3926,1.406,1.3837,1.4015,402645.0],["1978-09-11",1.4015,1.4194,1.3926,1.4015,315840.0],["1978-09-12",1.3881,1.3881,1.3748,1.3837,263088.0],["1978-09-13",1.3837,1.3971,1.3658,1.3703,338543.0],["1978-09-14",1.3614,1.3614,1.3167,1.3167,1519101.0],["1978-09-15",1.3167,1.3212,1.2944,1.3033,241053.0],["1978-09-18",1.3033,1.3167,1.2855,1.2989,297143.0],["1978-09-19",1.2989,1.3123,1.281,1.281,538196.0],["1978-09-20",1.281,1.3078,1.281,1.2855,235043.0],["1978-09-21",1.2855,1.2944,1.2766,1.2766,124867.0],["1978-09-22",1.2766,1.2944,1.2766,1.2899,235711.0],["1978-09-25",1.2855,1.2855,1.2766,1.2855,138222.0],["1978-09-26",1.2855,1.2944,1.2498,1.2855,241053.0],["1978-09-27",1.2855,1.2855,1.2676,1.2676,194979.0],["1978-09-28",1.2632,1.2632,1.2498,1.2542,381278.0],["1978-09-29",1.2542,1.2632,1.2453,1.2453,269098.0],["1978-10-02",1.2453,1.2766,1.2453,1.2587,225695.0],["1978-10-03",1.2587,1.2632,1.2453,1.2498,301149.0],["1978-10-04",1.2498,1.2587,1.2275,1.2587,120193.0],["1978-10-05",1.2587,1.2676,1.2498,1.2587,136218.0],["1978-10-06",1.2587,1.2632,1.2542,1.2632,112180.0],["1978-10-09",1.2632,1.3123,1.2632,1.3123,319178.0],["1978-10-10",1.3123,1.3167,1.2989,1.3033,330530.0],["1978-10-11",1.3033,1.3033,1.2766,1.2989,189637.0],["1978-10-12",1.2989,1.3257,1.2944,1.3123,277111.0],["1978-10-13",1.3123,1.3301,1.3078,1.3167,180289.0],["1978-10-16",1.3078,1.3078,1.2721,1.2721,154915.0],["1978-10-17",1.2632,1.2632,1.2453,1.2542,363249.0],["1978-10-18",1.2542,1.2632,1.2408,1.2542,176283.0],["1978-10-19",1.2542,1.2587,1.2408,1.2408,119525.0],["1978-10-20",1.2408,1.2408,1.2007,1.2141,411326.0],["1978-10-23",1.2141,1.2141,1.2007,1.2141,202324.0],["1978-10-24",1.2141,1.223,1.2096,1.2141,156918.0],["1978-10-25",1.2141,1.2141,1.1873,1.1873,381278.0],["1978-10-26",1.1873,1.1962,1.1694,1.1784,219685.0],["1978-10-27",1.1739,1.1739,1.1427,1.1427,281117.0],["1978-10-30",1.1427,1.1427,1.0846,1.1382,491454.0],["1978-10-31",1.1382,1.156,1.0936,1.0936,288462.0],["1978-11-01",1.1114,1.156,1.1114,1.1382,511486.0],["1978-11-02",1.1382,1.156,1.1248,1.1382,237714.0],["1978-11-03",1.1572,1.1845,1.1391,1.1845,346555.0],["1978-11-06",1.1799,1.1799,1.1618,1.1663,234376.0],["1978-11-07",1.1527,1.1527,1.13,1.1345,132212.0],["1978-11-08",1.1255,1.1255,1.1073,1.1255,171608.0],["1978-11-09",1.1255,1.1391,1.1209,1.1255,159589.0],["1978-11-10",1.1255,1.1436,1.1209,1.1391,86806.0],["1978-11-13",1.1345,1.1345,1.1209,1.1255,174279.0],["1978-11-14",1.1255,1.1255,1.0982,1.1028,291801.0],["1978-11-15",1.1073,1.1209,1.1073,1.1073,249734.0],["1978-11-16",1.1073,1.1209,1.1073,1.1209,108173.0],["1978-11-17",1.1255,1.1391,1.1255,1.13,237714.0],["1978-11-20",1.13,1.1391,1.1255,1.1255,115518.0],["1978-11-21",1.1255,1.1255,1.0892,1.1164,138889.0],["1978-11-22",1.1164,1.13,1.1118,1.1164,119525.0],["1978-11-24",1.1164,1.1209,1.1073,1.1118,372597.0],["1978-11-27",1.1118,1.1345,1.1073,1.1164,196315.0],["1978-11-28",1.1164,1.1345,1.1164,1.1209,380610.0],["1978-11-29",1.1209,1.1255,1.0982,1.0982,401978.0],["1978-11-30",1.0982,1.1164,1.0892,1.1164,178953.0],["1978-12-01",1.1164,1.1391,1.1164,1.1164,210337.0],["1978-12-04",1.1164,1.13,1.0801,1.0846,861381.0],["1978-12-05",1.0846,1.1028,1.0801,1.1028,371262.0],["1978-12-06",1.1028,1.1209,1.0892,1.0937,386620.0],["1978-12-07",1.0937,1.1073,1.0892,1.0892,184295.0],["1978-12-08",1.0892,1.0892,1.0801,1.0892,267095.0],["1978-12-11",1.0846,1.0846,1.0755,1.0801,318510.0],["1978-12-12",1.0801,1.0846,1.0574,1.0665,221021.0],["1978-12-13",1.0665,1.071,1.0483,1.0528,431358.0],["1978-12-14",1.0483,1.0483,1.0302,1.0483,303153.0],["1978-12-15",1.0483,1.0528,1.0392,1.0483,621663.0],["1978-12-18",1.0256,1.0256,1.0029,1.0211,446048.0],["1978-12-19",1.0256,1.0483,1.0256,1.0483,347223.0],["1978-12-20",1.0483,1.071,1.0392,1.0619,233708.0],["1978-12-21",1.0619,1.071,1.0528,1.071,279114.0],["1978-12-22",1.071,1.0801,1.0619,1.0801,339210.0],["1978-12-26",1.0801,1.0892,1.0619,1.0755,192308.0],["1978-12-27",1.071,1.071,1.0392,1.0438,471422.0],["1978-12-28",1.0438,1.0665,1.0438,1.0528,317843.0],["1978-12-29",1.0528,1.0574,1.0256,1.0256,405984.0],["1979-01-02",1.0347,1.0528,1.0347,1.0528,44738.0],["1979-01-03",1.0528,1.071,1.0528,1.0665,275775.0],["1979-01-04",1.0665,1.0755,1.0619,1.071,321849.0],["1979-01-05",1.071,1.1028,1.0665,1.0892,322517.0],["1979-01-08",1.0892,1.0937,1.0801,1.0801,162928.0],["1979-01-09",1.0801,1.0937,1.0801,1.0892,227031.0],["1979-01-10",1.0892,1.0937,1.0755,1.0755,211005.0],["1979-01-11",1.0755,1.0892,1.0665,1.0801,280449.0],["1979-01-12",1.0846,1.1028,1.0846,1.0892,882748.0],["1979-01-15",1.0892,1.0937,1.0755,1.0892,126870.0],["1979-01-16",1.0892,1.0892,1.071,1.0755,182960.0],["1979-01-17",1.0755,1.0755,1.0528,1.071,495461.0],["1979-01-18",1.0619,1.0619,1.0347,1.0619,1104437.0],["1979-01-19",1.0619,1.071,1.0574,1.0665,590947.0],["1979-01-22",1.0665,1.071,1.0574,1.0619,356571.0],["1979-01-23",1.0619,1.0619,1.0483,1.0574,132880.0],["1979-01-24",1.0574,1.0755,1.0483,1.0665,479435.0],["1979-01-25",1.0665,1.0801,1.0619,1.0801,511486.0],["1979-01-26",1.0846,1.1028,1.0846,1.0892,743859.0],["1979-01-29",1.0892,1.0937,1.0755,1.0892,487448.0],["1979-01-30",1.0937,1.1028,1.0937,1.0982,352565.0],["1979-01-31",1.0982,1.0982,1.0665,1.0892,374600.0],["1979-02-01",1.0892,1.0892,1.071,1.0892,194979.0],["1979-02-02",1.0892,1.0937,1.0801,1.0846,178286.0],["1979-02-05",1.0901,1.0901,1.0624,1.0717,327191.0],["1979-02-06",1.0717,1.0855,1.0624,1.0855,217014.0],["1979-02-07",1.0809,1.0809,1.0532,1.0624,164931.0],["1979-02-08",1.067,1.0855,1.067,1.0717,154915.0],["1979-02-09",1.0717,1.0809,1.067,1.0717,204995.0],["1979-02-12",1.0717,1.0717,1.0624,1.067,125535.0],["1979-02-13",1.067,1.0809,1.067,1.0763,552218.0],["1979-02-14",1.0763,1.0901,1.0717,1.0763,842684.0],["1979-02-15",1.0763,1.0809,1.067,1.0763,245059.0],["1979-02-16",1.0763,1.0901,1.0763,1.0855,225695.0],["1979-02-20",1.0855,1.0948,1.0763,1.0948,424681.0],["1979-02-21",1.0948,1.1363,1.0948,1.1363,1050350.0],["1979-02-22",1.1363,1.1687,1.1363,1.1548,496796.0],["1979-02-23",1.1548,1.1687,1.1456,1.1548,156918.0],["1979-02-26",1.1548,1.1733,1.1409,1.1456,337207.0],["1979-02-27",1.1456,1.1502,1.1132,1.1225,166934.0],["1979-02-28",1.1225,1.1271,1.1132,1.1179,104835.0],["1979-03-01",1.1178,1.1363,1.1178,1.1317,192976.0],["1979-03-02",1.1317,1.1456,1.1271,1.1317,102831.0],["1979-03-05",1.1317,1.1548,1.1317,1.1456,217682.0],["1979-03-06",1.1456,1.1594,1.1409,1.1502,153579.0],["1979-03-07",1.1502,1.1733,1.1502,1.164,245727.0],["1979-03-08",1.164,1.1779,1.1594,1.1779,227031.0],["1979-03-09",1.1871,1.1964,1.1871,1.1918,468751.0],["1979-03-12",1.1918,1.201,1.1779,1.201,301149.0],["1979-03-13",1.201,1.201,1.1871,1.1871,279114.0],["1979-03-14",1.1871,1.1964,1.1825,1.1825,233708.0],["1979-03-15",1.1825,1.1964,1.1825,1.1825,122196.0],["1979-03-16",1.1825,1.1918,1.1825,1.1918,362581.0],["1979-03-19",1.2056,1.2149,1.2056,1.2056,336539.0],["1979-03-20",1.2056,1.2287,1.2056,1.2149,516828.0],["1979-03-21",1.2149,1.2518,1.2102,1.2518,1037663.0],["1979-03-22",1.2518,1.2657,1.2379,1.2426,611647.0],["1979-03-23",1.2426,1.2472,1.2195,1.2195,300482.0],["1979-03-26",1.2195,1.2287,1.2195,1.2241,116854.0],["1979-03-27",1.2287,1.261,1.2287,1.2564,409990.0],["1979-03-28",1.2564,1.2703,1.2241,1.2241,386620.0],["1979-03-29",1.2241,1.2841,1.2241,1.2703,823987.0],["1979-03-30",1.2795,1.3211,1.2795,1.3165,2035262.0],["1979-04-02",1.3072,1.3072,1.2888,1.3026,482106.0],["1979-04-03",1.3026,1.3211,1.2934,1.3211,608976.0],["1979-04-04",1.3211,1.3303,1.3119,1.3165,460071.0],["1979-04-05",1.3165,1.3211,1.298,1.3072,349226.0],["1979-04-06",1.3026,1.3026,1.2564,1.2564,270433.0],["1979-04-09",1.2657,1.2841,1.2657,1.2749,227698.0],["1979-04-10",1.2795,1.3026,1.2795,1.298,568244.0],["1979-04-11",1.298,1.3119,1.2795,1.2888,380610.0],["1979-04-12",1.2888,1.2888,1.2841,1.2841,269766.0],["1979-04-16",1.2841,1.2888,1.261,1.2657,515493.0],["1979-04-17",1.2657,1.2703,1.2287,1.2287,713811.0],["1979-04-18",1.2426,1.2703,1.2426,1.261,264424.0],["1979-04-19",1.261,1.2703,1.2564,1.261,196315.0],["1979-04-20",1.261,1.261,1.2564,1.2564,434029.0],["1979-04-23",1.2564,1.261,1.2333,1.2379,325856.0],["1979-04-24",1.238,1.2472,1.2333,1.2333,274440.0],["1979-04-25",1.2333,1.2426,1.2241,1.2333,87474.0],["1979-04-26",1.2333,1.238,1.2333,1.2333,216347.0],["1979-04-27",1.2333,1.2333,1.2056,1.2241,219018.0],["1979-04-30",1.2241,1.2241,1.2102,1.2241,138889.0],["1979-05-01",1.2241,1.2287,1.2195,1.2241,239050.0],["1979-05-02",1.2241,1.2379,1.2241,1.2241,253740.0],["1979-05-03",1.2241,1.2426,1.2241,1.2426,150909.0],["1979-05-04",1.2529,1.2529,1.2247,1.2341,271101.0],["1979-05-07",1.2341,1.2388,1.2059,1.2059,340546.0],["1979-05-08",1.2106,1.2294,1.2106,1.2294,208334.0],["1979-05-09",1.2294,1.2294,1.2059,1.2106,325188.0],["1979-05-10",1.2106,1.2106,1.1731,1.1778,314504.0],["1979-05-11",1.1778,1.1919,1.1731,1.1919,90812.0],["1979-05-14",1.1919,1.2059,1.1825,1.1872,44738.0],["1979-05-15",1.1872,1.1966,1.1778,1.1919,73451.0],["1979-05-16",1.1919,1.1966,1.1731,1.1966,139557.0],["1979-05-17",1.2013,1.2247,1.2013,1.2247,92815.0],["1979-05-18",1.2247,1.2247,1.2059,1.2153,137554.0],["1979-05-21",1.2153,1.22,1.2013,1.2106,405316.0],["1979-05-22",1.2106,1.2153,1.2013,1.2153,103499.0],["1979-05-23",1.2153,1.2247,1.2106,1.2153,244392.0],["1979-05-24",1.2153,1.22,1.2013,1.2013,154247.0],["1979-05-25",1.2013,1.2059,1.1919,1.1919,145567.0],["1979-05-29",1.1919,1.2059,1.1919,1.1919,105502.0],["1979-05-30",1.1919,1.1966,1.1543,1.159,261085.0],["1979-05-31",1.159,1.1731,1.1356,1.1637,285124.0],["1979-06-01",1.1637,1.1731,1.1543,1.1637,285791.0],["1979-06-04",1.1637,1.1731,1.1637,1.1637,86806.0],["1979-06-05",1.1637,1.1825,1.159,1.1778,289130.0],["1979-06-06",1.1778,1.1919,1.1778,1.1825,405316.0],["1979-06-07",1.1872,1.2013,1.1872,1.2013,537528.0],["1979-06-08",1.2013,1.2013,1.1872,1.1872,683095.0],["1979-06-11",1.1919,1.2013,1.1919,1.2013,280449.0],["1979-06-12",1.2106,1.2623,1.2106,1.2576,625002.0],["1979-06-13",1.2623,1.2716,1.2623,1.2669,478100.0],["1979-06-14",1.2669,1.2716,1.2529,1.2716,217682.0],["1979-06-15",1.2716,1.2857,1.2716,1.2857,523506.0],["1979-06-18",1.2857,1.2857,1.2669,1.2669,333201.0],["1979-06-19",1.2669,1.281,1.2623,1.2716,269098.0],["1979-06-20",1.2716,1.281,1.2669,1.2669,184295.0],["1979-06-21",1.2669,1.2857,1.2669,1.2763,725162.0],["1979-06-22",1.2763,1.3045,1.2763,1.2998,198318.0],["1979-06-25",1.2998,1.2998,1.2623,1.2716,293136.0],["1979-06-26",1.2763,1.2998,1.2763,1.2951,533522.0],["1979-06-27",1.2951,1.3139,1.2951,1.3139,213676.0],["1979-06-28",1.3139,1.3233,1.3139,1.3186,377939.0],["1979-06-29",1.3186,1.3514,1.3139,1.3186,893432.0],["1979-07-02",1.3092,1.3092,1.2857,1.2904,295140.0],["1979-07-03",1.2904,1.3092,1.2857,1.3045,232372.0],["1979-07-05",1.3139,1.3373,1.3139,1.3373,606305.0],["1979-07-06",1.3373,1.3467,1.3326,1.342,465413.0],["1979-07-09",1.342,1.3561,1.3326,1.3561,480771.0],["1979-07-10",1.3561,1.3655,1.342,1.3467,524173.0],["1979-07-11",1.3467,1.3467,1.3186,1.3279,351897.0],["1979-07-12",1.3279,1.3373,1.3279,1.3326,251069.0],["1979-07-13",1.3279,1.3279,1.3186,1.3233,202992.0],["1979-07-16",1.3233,1.3326,1.3186,1.3233,235043.0],["1979-07-17",1.3233,1.3233,1.281,1.2904,1045676.0],["1979-07-18",1.2763,1.2763,1.2482,1.2716,474093.0],["1979-07-19",1.2716,1.2857,1.2669,1.281,331865.0],["1979-07-20",1.281,1.2857,1.2716,1.281,141560.0],["1979-07-23",1.281,1.2857,1.2669,1.2763,137554.0],["1979-07-24",1.2763,1.2904,1.2763,1.281,238382.0],["1979-07-25",1.281,1.2904,1.281,1.2904,350562.0],["1979-07-26",1.2904,1.2904,1.2857,1.2904,95486.0],["1979-07-27",1.2904,1.2951,1.2857,1.2857,446048.0],["1979-07-30",1.2904,1.3092,1.2904,1.2998,299146.0],["1979-07-31",1.3045,1.342,1.3045,1.3373,310498.0],["1979-08-01",1.3373,1.3561,1.3326,1.3561,504809.0],["1979-08-02",1.3608,1.3843,1.3608,1.3843,687101.0],["1979-08-03",1.3843,1.3889,1.3702,1.3749,360578.0],["1979-08-06",1.3806,1.3806,1.371,1.3806,146234.0],["1979-08-07",1.3853,1.4091,1.3853,1.4091,414665.0],["1979-08-08",1.4234,1.4424,1.4234,1.4282,964212.0],["1979-08-09",1.4282,1.4377,1.4139,1.4282,363917.0],["1979-08-10",1.4282,1.4377,1.4139,1.4329,508148.0],["1979-08-13",1.4472,1.4663,1.4472,1.4567,447384.0],["1979-08-14",1.4567,1.4567,1.4234,1.4329,299814.0],["1979-08-15",1.4329,1.4567,1.4282,1.452,413329.0],["1979-08-16",1.452,1.4567,1.4234,1.4282,232372.0],["1979-08-17",1.4282,1.4377,1.4186,1.4329,259750.0],["1979-08-20",1.4329,1.4329,1.4186,1.4282,339210.0],["1979-08-21",1.4282,1.4329,1.3948,1.4091,334536.0],["1979-08-22",1.4091,1.4186,1.3948,1.4186,294472.0],["1979-08-23",1.4186,1.4234,1.4139,1.4139,216347.0],["1979-08-24",1.4139,1.4139,1.3996,1.4091,269098.0],["1979-08-27",1.4091,1.4282,1.4044,1.4234,223024.0],["1979-08-28",1.4234,1.4282,1.4139,1.4234,239050.0],["1979-08-29",1.4234,1.4282,1.4186,1.4186,164263.0],["1979-08-30",1.4186,1.4234,1.4139,1.4139,114183.0],["1979-08-31",1.4139,1.4615,1.4139,1.4567,386620.0],["1979-09-04",1.4567,1.4567,1.4282,1.4377,321181.0],["1979-09-05",1.4234,1.4234,1.3996,1.3996,452058.0],["1979-09-06",1.4044,1.4234,1.4044,1.4139,185631.0],["1979-09-07",1.4186,1.4901,1.4186,1.4758,709804.0],["1979-09-10",1.471,1.471,1.452,1.452,456732.0],["1979-09-11",1.452,1.4567,1.4139,1.4282,379942.0],["1979-09-12",1.4186,1.4186,1.3901,1.4139,1255345.0],["1979-09-13",1.4139,1.4948,1.4139,1.4948,1596559.0],["1979-09-14",1.5329,1.6138,1.5329,1.59,2455269.0],["1979-09-17",1.59,1.6329,1.5615,1.571,832668.0],["1979-09-18",1.571,1.5757,1.5377,1.5424,644366.0],["1979-09-19",1.5424,1.6091,1.5424,1.5757,1222626.0],["1979-09-20",1.5757,1.5853,1.5472,1.5853,840013.0],["1979-09-21",1.5853,1.6091,1.5853,1.6091,890093.0],["1979-09-24",1.6091,1.6091,1.5948,1.5948,770568.0],["1979-09-25",1.5948,1.5948,1.5662,1.5948,478767.0],["1979-09-26",1.5948,1.6186,1.59,1.5995,1260687.0],["1979-09-27",1.5995,1.6472,1.5948,1.6376,876071.0],["1979-09-28",1.6376,1.6424,1.6138,1.6138,1028983.0],["1979-10-01",1.6043,1.6043,1.59,1.6043,486780.0],["1979-10-02",1.6043,1.709,1.5995,1.7043,1615923.0],["1979-10-03",1.7043,1.7471,1.671,1.7424,1527782.0],["1979-10-04",1.7424,1.8376,1.7328,1.7709,1338145.0],["1979-10-05",1.7709,1.7995,1.7709,1.7804,1088411.0],["1979-10-08",1.7804,1.7852,1.7471,1.7471,775910.0],["1979-10-09",1.7043,1.7043,1.671,1.6757,1127808.0],["1979-10-10",1.6662,1.6662,1.59,1.6614,1037663.0],["1979-10-11",1.6614,1.6757,1.59,1.6376,800617.0],["1979-10-12",1.6376,1.6472,1.5995,1.5995,460071.0],["1979-10-15",1.5995,1.6138,1.5472,1.59,1180559.0],["1979-10-16",1.59,1.6138,1.5853,1.5995,1553156.0],["1979-10-17",1.6091,1.6424,1.6091,1.6138,1629278.0],["1979-10-18",1.6138,1.6281,1.5995,1.6043,978902.0],["1979-10-19",1.6043,1.6091,1.5615,1.5615,1296745.0],["1979-10-22",1.5519,1.5519,1.5186,1.5519,582267.0],["1979-10-23",1.5519,1.5805,1.5377,1.5519,366588.0],["1979-10-24",1.5519,1.59,1.5519,1.5662,204995.0],["1979-10-25",1.5662,1.5948,1.5662,1.5805,734511.0],["1979-10-26",1.5948,1.6472,1.5948,1.6376,574254.0],["1979-10-29",1.6472,1.69,1.6472,1.6519,174947.0],["1979-10-30",1.6519,1.6662,1.6424,1.6662,223024.0],["1979-10-31",1.6662,1.671,1.6329,1.6329,314504.0],["1979-11-01",1.6329,1.6519,1.6091,1.6472,267762.0],["1979-11-02",1.6625,1.6625,1.6433,1.6625,391294.0],["1979-11-05",1.6625,1.6674,1.6385,1.6385,298478.0],["1979-11-06",1.6385,1.6481,1.624,1.6385,138222.0],["1979-11-07",1.6385,1.6433,1.6192,1.6288,279782.0],["1979-11-08",1.6288,1.6674,1.624,1.6625,256411.0],["1979-11-09",1.6722,1.7252,1.6722,1.7059,386620.0],["1979-11-12",1.7107,1.7541,1.7107,1.7397,456732.0],["1979-11-13",1.7397,1.7445,1.7059,1.7107,326523.0],["1979-11-14",1.7107,1.7445,1.6818,1.7252,678421.0],["1979-11-15",1.7252,1.7878,1.7204,1.7734,1172546.0],["1979-11-16",1.7734,1.7734,1.7348,1.7734,488783.0],["1979-11-19",1.7734,1.7975,1.7686,1.7975,381946.0],["1979-11-20",1.7975,1.8409,1.7975,1.8168,912129.0],["1979-11-21",1.7927,1.7927,1.7637,1.783,698453.0],["1979-11-23",1.7927,1.8264,1.7927,1.8119,721824.0],["1979-11-26",1.8216,1.8698,1.8216,1.8505,979570.0],["1979-11-27",1.8505,1.8553,1.7734,1.7734,542870.0],["1979-11-28",1.7734,1.7927,1.7541,1.7782,479435.0],["1979-11-29",1.7782,1.8023,1.7734,1.7878,411994.0],["1979-11-30",1.7734,1.7734,1.7445,1.7445,503474.0],["1979-12-03",1.7445,1.7589,1.7252,1.7397,367923.0],["1979-12-04",1.7397,1.7734,1.7397,1.7734,498132.0],["1979-12-05",1.7734,1.7927,1.7686,1.7734,448719.0],["1979-12-06",1.7782,1.7927,1.7782,1.783,407987.0],["1979-12-07",1.783,1.8119,1.7686,1.7686,410658.0],["1979-12-10",1.7686,1.7734,1.7445,1.7686,295140.0],["1979-12-11",1.7686,1.7927,1.7637,1.7686,306491.0],["1979-12-12",1.7686,1.7878,1.7589,1.783,389291.0],["1979-12-13",1.783,1.7975,1.7734,1.7975,207666.0],["1979-12-14",1.8023,1.8264,1.8023,1.8216,407987.0],["1979-12-17",1.8216,1.8553,1.8168,1.836,501470.0],["1979-12-18",1.836,1.8409,1.8168,1.8264,485445.0],["1979-12-19",1.8264,1.836,1.7975,1.8264,199653.0],["1979-12-20",1.8264,1.9035,1.8216,1.9035,439371.0],["1979-12-21",1.9035,1.9083,1.8698,1.889,462074.0],["1979-12-24",1.889,1.889,1.8698,1.8842,124867.0],["1979-12-26",1.8842,1.8842,1.8746,1.8794,139557.0],["1979-12-27",1.8794,1.8842,1.8649,1.8746,190305.0],["1979-12-28",1.8746,1.8842,1.8601,1.8746,273104.0],["1979-12-31",1.8746,1.9083,1.8698,1.8939,198986.0],["1980-01-02",1.8842,1.8842,1.8312,1.8312,322517.0],["1980-01-03",1.8216,1.8216,1.7734,1.7927,405316.0],["1980-01-04",1.7975,1.8264,1.7975,1.8119,413329.0],["1980-01-07",1.8119,1.8168,1.8023,1.8071,202992.0],["1980-01-08",1.8071,1.8698,1.8023,1.8505,275775.0],["1980-01-09",1.8842,1.9083,1.8842,1.8987,659724.0],["1980-01-10",2.0192,2.0818,2.0192,2.0577,1292071.0],["1980-01-11",2.0577,2.077,2.024,2.0529,1030986.0],["1980-01-14",2.0529,2.0722,2.0384,2.0384,510819.0],["1980-01-15",2.0432,2.0673,2.0432,2.0673,516161.0],["1980-01-16",2.0673,2.1155,2.0673,2.0673,801952.0],["1980-01-17",2.0673,2.077,2.0192,2.0192,367255.0],["1980-01-18",2.0192,2.0336,1.9951,1.9951,265759.0],["1980-01-21",2.0192,2.0722,2.0192,2.0529,384616.0],["1980-01-22",2.0529,2.1011,2.0432,2.0432,434029.0],["1980-01-23",2.0432,2.0481,1.9565,1.9758,2594826.0],["1980-01-24",1.9758,2.024,1.9758,1.9951,1028315.0],["1980-01-25",1.9902,1.9902,1.9276,1.9902,926819.0],["1980-01-28",1.9902,2.0481,1.9661,2.0432,602966.0],["1980-01-29",2.0722,2.183,2.0722,2.183,1087743.0],["1980-01-30",2.183,2.2264,2.1444,2.2071,1111114.0],["1980-01-31",2.2071,2.2649,2.1734,2.1782,1077727.0],["1980-02-01",2.1782,2.1782,2.1204,2.1444,460071.0],["1980-02-04",2.1444,2.1637,2.1204,2.13,356571.0],["1980-02-05",2.1309,2.1309,2.1115,2.1212,391294.0],["1980-02-06",2.1212,2.1504,2.1163,2.1504,520167.0],["1980-02-07",2.1845,2.3158,2.1845,2.3061,1608578.0],["1980-02-08",2.3061,2.3547,2.2866,2.3547,913464.0],["1980-02-11",2.3401,2.3401,2.2866,2.2915,1123801.0],["1980-02-12",2.2915,2.2964,2.2623,2.2769,1169207.0],["1980-02-13",2.3158,2.3888,2.3158,2.3547,2116058.0],["1980-02-14",2.3353,2.3353,2.2282,2.2574,1386222.0],["1980-02-15",2.2526,2.2526,2.2136,2.2428,553554.0],["1980-02-19",2.2282,2.2282,2.1796,2.2185,416000.0],["1980-02-20",2.2185,2.2428,2.1991,2.2136,431358.0],["1980-02-21",2.2136,2.2234,2.1845,2.1845,351897.0],["1980-02-22",2.1845,2.1845,2.1553,2.165,2132084.0],["1980-02-25",2.165,2.1796,2.1553,2.1601,1225297.0],["1980-02-26",2.1601,2.1893,2.1601,2.1796,1256013.0],["1980-02-27",2.1796,2.2039,2.1358,2.1407,1076392.0],["1980-02-28",2.1407,2.1504,2.1261,2.1407,705130.0],["1980-02-29",2.1407,2.1504,2.1212,2.1504,317175.0],["1980-03-03",2.1407,2.1407,2.1115,2.1212,602966.0],["1980-03-04",2.1212,2.1212,2.0482,2.1066,1551821.0],["1980-03-05",2.1212,2.2477,2.1212,2.165,2051288.0],["1980-03-06",2.165,2.165,2.058,2.0677,715146.0],["1980-03-07",2.0531,2.0531,1.9899,1.9947,1254678.0],["1980-03-10",1.9947,2.0239,1.9509,1.9704,786594.0],["1980-03-11",1.9704,2.0385,1.9509,2.0385,866055.0],["1980-03-12",2.0385,2.058,1.9947,2.0482,880077.0],["1980-03-13",2.0482,2.0677,2.0239,2.0239,321849.0],["1980-03-14",2.0239,2.0677,2.019,2.058,584938.0],["1980-03-17",2.0385,2.0385,1.9412,1.9412,684430.0],["1980-03-18",1.9315,1.9315,1.805,1.9315,1264026.0],["1980-03-19",1.9315,1.9947,1.9315,1.9704,1318780.0],["1980-03-20",1.9704,1.9753,1.912,1.912,571583.0],["1980-03-21",1.912,1.912,1.839,1.8585,819313.0],["1980-03-24",1.8342,1.8342,1.8098,1.8244,508148.0],["1980-03-25",1.8244,1.8439,1.7563,1.7563,636353.0],["1980-03-26",1.7563,1.7806,1.6444,1.6444,791936.0],["1980-03-27",1.6444,1.6736,1.5179,1.6736,781252.0],["1980-03-28",1.6736,1.7612,1.6736,1.732,825323.0],["1980-03-31",1.732,1.7806,1.7223,1.732,578928.0],["1980-04-01",1.732,1.7515,1.7223,1.7466,431358.0],["1980-04-02",1.7563,1.8196,1.7563,1.7952,276443.0],["1980-04-03",1.7952,1.8147,1.7758,1.7904,221689.0],["1980-04-07",1.7855,1.7855,1.7174,1.7223,399307.0],["1980-04-08",1.7223,1.7466,1.6833,1.7417,259082.0],["1980-04-09",1.7417,1.8196,1.7369,1.805,872064.0],["1980-04-10",1.805,1.8488,1.7806,1.8342,433361.0],["1980-04-11",1.8342,1.839,1.7952,1.7952,167602.0],["1980-04-14",1.7952,1.805,1.7661,1.7806,196315.0],["1980-04-15",1.7806,1.7806,1.7125,1.7223,418671.0],["1980-04-16",1.7223,1.7466,1.6444,1.6444,299814.0],["1980-04-17",1.6444,1.6736,1.6152,1.6493,357239.0],["1980-04-18",1.6493,1.6833,1.6493,1.6493,309162.0],["1980-04-21",1.6493,1.6687,1.6444,1.6444,216347.0],["1980-04-22",1.7125,1.7661,1.7125,1.7466,541535.0],["1980-04-23",1.7466,1.7709,1.732,1.7612,478767.0],["1980-04-24",1.7661,1.8098,1.7661,1.8098,221021.0],["1980-04-25",1.8098,1.878,1.7758,1.8682,364584.0],["1980-04-28",1.8682,1.8974,1.8293,1.8488,247730.0],["1980-04-29",1.8488,1.8585,1.8293,1.8488,153579.0],["1980-04-30",1.8488,1.8488,1.8098,1.839,148238.0],["1980-05-01",1.839,1.8488,1.7515,1.7758,219018.0],["1980-05-02",1.7758,1.7806,1.7661,1.7709,74787.0],["1980-05-05",1.7887,1.7887,1.7542,1.7887,147570.0],["1980-05-06",1.7887,1.8183,1.7838,1.7887,148238.0],["1980-05-07",1.7887,1.8282,1.7739,1.8084,247730.0],["1980-05-08",1.8084,1.8528,1.7937,1.8232,322517.0],["1980-05-09",1.8084,1.8084,1.7887,1.7937,300482.0],["1980-05-12",1.7937,1.7937,1.7592,1.769,166934.0],["1980-05-13",1.769,1.7937,1.7542,1.7937,189637.0],["1980-05-14",1.7937,1.8232,1.7887,1.8183,156918.0],["1980-05-15",1.8183,1.8824,1.8183,1.8331,395300.0],["1980-05-16",1.8331,1.8626,1.8331,1.8626,174279.0],["1980-05-19",1.8626,1.8824,1.8429,1.8725,166266.0],["1980-05-20",1.8626,1.8626,1.8183,1.838,306491.0],["1980-05-21",1.838,1.838,1.7986,1.8183,367923.0],["1980-05-22",1.8183,1.8725,1.8183,1.8528,528180.0],["1980-05-23",1.8824,1.9316,1.8824,1.9316,624334.0],["1980-05-27",1.9513,2.0105,1.9513,1.9908,511486.0],["1980-05-28",1.9908,2.0006,1.9612,1.9908,341214.0],["1980-05-29",1.9908,2.0055,1.9513,1.9612,345220.0],["1980-05-30",1.9612,1.9661,1.9267,1.9513,743191.0],["1980-06-02",1.9513,1.9513,1.9218,1.9316,510819.0],["1980-06-03",1.9316,1.9415,1.9119,1.9119,260417.0],["1980-06-04",1.9119,1.9612,1.9021,1.9612,461406.0],["1980-06-05",1.9612,1.9612,1.9415,1.9415,283788.0],["1980-06-06",1.9415,1.9513,1.9218,1.9415,576925.0],["1980-06-09",1.9415,1.9563,1.9267,1.9316,256411.0],["1980-06-10",1.9316,1.9366,1.9168,1.9316,557560.0],["1980-06-11",1.9316,1.9513,1.9218,1.9366,421342.0],["1980-06-12",1.9612,1.9858,1.9612,1.9711,683763.0],["1980-06-13",1.9711,1.9858,1.9661,1.9661,596289.0],["1980-06-16",1.9661,1.9957,1.9661,1.9858,239050.0],["1980-06-17",1.9858,2.0795,1.9661,2.0696,538196.0],["1980-06-18",2.0696,2.0696,2.0351,2.0548,570247.0],["1980-06-19",2.0548,2.0647,2.0302,2.0351,404649.0],["1980-06-20",2.0302,2.0302,1.9908,2.0006,750536.0],["1980-06-23",2.0006,2.0055,1.9809,2.0055,199653.0],["1980-06-24",2.0006,2.0006,1.9464,1.9908,233708.0],["1980-06-25",1.9908,2.0154,1.9858,2.0154,145567.0],["1980-06-26",2.0154,2.0253,2.0006,2.0006,641027.0],["1980-06-27",1.9809,1.9809,1.9415,1.9415,548880.0],["1980-06-30",1.9218,1.9218,1.8824,1.8873,262421.0],["1980-07-01",1.8873,1.907,1.8676,1.8873,467416.0],["1980-07-02",1.8873,1.9021,1.8528,1.8922,450722.0],["1980-07-03",1.8922,1.8971,1.8725,1.8774,478100.0],["1980-07-07",1.8824,1.9316,1.8824,1.9316,711140.0],["1980-07-08",1.9316,1.9809,1.9316,1.9464,482774.0],["1980-07-09",1.9464,1.9711,1.9316,1.9316,257079.0],["1980-07-10",1.9316,1.9366,1.8971,1.9119,315840.0],["1980-07-11",1.9119,1.9415,1.8873,1.9415,222356.0],["1980-07-14",1.9366,1.9366,1.9218,1.9366,604970.0],["1980-07-15",1.9415,1.9809,1.9415,1.9415,1403583.0],["1980-07-16",1.9464,1.9711,1.9464,1.9513,371262.0],["1980-07-17",1.9513,1.976,1.9513,1.9711,598960.0],["1980-07-18",1.9711,1.9908,1.9661,1.976,572251.0],["1980-07-21",1.976,1.976,1.9563,1.9711,538864.0],["1980-07-22",1.9711,2.0795,1.9612,2.045,1438305.0],["1980-07-23",2.045,2.1041,2.0351,2.0893,551551.0],["1980-07-24",2.0893,2.1041,2.0499,2.0597,492122.0],["1980-07-25",2.0548,2.0548,2.0302,2.04,291133.0],["1980-07-28",2.04,2.0696,2.04,2.0597,408655.0],["1980-07-29",2.0597,2.0795,2.045,2.0745,336539.0],["1980-07-30",2.0745,2.0795,2.0302,2.0302,388623.0],["1980-07-31",2.0302,2.0302,1.9957,2.0203,673747.0],["1980-08-01",2.0302,2.0499,2.0302,2.0499,273772.0],["1980-08-04",2.04,2.04,1.9809,2.0006,454729.0],["1980-08-05",2.0006,2.0105,1.9858,1.9957,383281.0],["1980-08-06",1.9957,2.0006,1.9513,1.9711,461406.0],["1980-08-07",1.9711,1.9957,1.9563,1.9809,311833.0],["1980-08-08",1.9858,2.0351,1.9858,2.0105,416000.0],["1980-08-11",2.0253,2.1238,2.0253,2.1238,834003.0],["1980-08-12",2.1238,2.1583,2.0597,2.0696,877406.0],["1980-08-13",2.0696,2.114,2.0696,2.0795,300482.0],["1980-08-14",2.0795,2.1041,2.0745,2.1041,428687.0],["1980-08-15",2.0893,2.0893,2.0696,2.0795,381946.0],["1980-08-18",2.0795,2.0795,2.0548,2.0597,514825.0],["1980-08-19",2.0597,2.0893,2.0548,2.0647,703127.0],["1980-08-20",2.0647,2.0696,2.0499,2.0548,1213946.0],["1980-08-21",2.0548,2.0745,2.0499,2.0745,620328.0],["1980-08-22",2.0795,2.1287,2.0795,2.1189,643031.0],["1980-08-25",2.1189,2.1189,2.0992,2.109,306491.0],["1980-08-26",2.109,2.1337,2.1041,2.114,368591.0],["1980-08-27",2.109,2.109,2.0893,2.0992,275775.0],["1980-08-28",2.0893,2.0893,2.0548,2.0548,193644.0],["1980-08-29",2.0548,2.0992,2.0499,2.0893,450055.0],["1980-09-02",2.0893,2.1189,2.0696,2.1041,507480.0],["1980-09-03",2.109,2.1632,2.109,2.1484,865387.0],["1980-09-04",2.1484,2.1731,2.1189,2.1189,661060.0],["1980-09-05",2.1189,2.1287,2.0942,2.109,251737.0],["1980-09-08",2.109,2.1189,2.0745,2.0745,311165.0],["1980-09-09",2.0647,2.0647,2.0499,2.0647,221689.0],["1980-09-10",2.0647,2.0795,2.0302,2.0499,356571.0],["1980-09-11",2.0499,2.0647,2.04,2.0499,89477.0],["1980-09-12",2.0499,2.0745,2.0154,2.0154,320514.0],["1980-09-15",2.0154,2.045,1.9711,2.0203,389291.0],["1980-09-16",2.0351,2.0647,2.0351,2.0499,478767.0],["1980-09-17",2.0499,2.1238,2.0499,2.1189,512822.0],["1980-09-18",2.1189,2.1682,2.0696,2.1189,743859.0],["1980-09-19",2.1189,2.1484,2.0942,2.114,340546.0],["1980-09-22",2.114,2.1435,2.0893,2.1435,286459.0],["1980-09-23",2.1435,2.1583,2.0893,2.1189,826658.0],["1980-09-24",2.1189,2.2273,2.0992,2.2174,1279384.0],["1980-09-25",2.2174,2.2273,2.1583,2.1583,865387.0],["1980-09-26",2.1386,2.1386,2.1041,2.109,293136.0],["1980-09-29",2.0795,2.0795,2.0203,2.0302,328527.0],["1980-09-30",2.0302,2.0597,2.0105,2.045,385284.0],["1980-10-01",2.045,2.1337,2.0253,2.1287,915467.0],["1980-10-02",2.1287,2.1632,2.1238,2.1484,625002.0],["1980-10-03",2.1484,2.1731,2.1386,2.1682,466080.0],["1980-10-06",2.1928,2.2174,2.1928,2.2076,490119.0],["1980-10-07",2.2076,2.2273,2.1977,2.1977,474093.0],["1980-10-08",2.1977,2.2371,2.1879,2.2125,405316.0],["1980-10-09",2.2125,2.2371,2.2076,2.2174,434697.0],["1980-10-10",2.2174,2.2174,2.1829,2.1879,397303.0],["1980-10-13",2.1879,2.2322,2.1731,2.2224,245727.0],["1980-10-14",2.2421,2.2766,2.2421,2.2569,844687.0],["1980-10-15",2.2569,2.3012,2.247,2.2963,452058.0],["1980-10-16",2.2963,2.3456,2.2569,2.2618,1051018.0],["1980-10-17",2.2618,2.2716,2.2224,2.2519,432026.0],["1980-10-20",2.2519,2.2815,2.2224,2.2716,373933.0],["1980-10-21",2.2716,2.2913,2.2273,2.2421,303820.0],["1980-10-22",2.2421,2.2667,2.2224,2.2667,303153.0],["1980-10-23",2.2667,2.2815,2.2076,2.2076,393297.0],["1980-10-24",2.2026,2.2026,2.1484,2.2026,311165.0],["1980-10-27",2.2027,2.2027,2.114,2.1287,318510.0],["1980-10-28",2.1287,2.1484,2.1041,2.1435,209669.0],["1980-10-29",2.1682,2.1977,2.1682,2.1879,223024.0],["1980-10-30",2.1879,2.1977,2.178,2.178,205663.0],["1980-10-31",2.178,2.1928,2.1583,2.178,323852.0],["1980-11-03",2.201,2.2259,2.1811,2.2259,158254.0],["1980-11-05",2.2558,2.3404,2.2558,2.2607,1024308.0],["1980-11-06",2.2159,2.2159,2.1512,2.1512,999602.0],["1980-11-07",2.1512,2.1562,2.1213,2.1562,351230.0],["1980-11-10",2.1562,2.1811,2.1412,2.1512,406652.0],["1980-11-11",2.1512,2.201,2.1512,2.196,639024.0],["1980-11-12",2.201,2.2807,2.201,2.2657,802620.0],["1980-11-13",2.2906,2.3753,2.2906,2.3653,1515095.0],["1980-11-14",2.3653,2.4599,2.3504,2.45,1125137.0],["1980-11-17",2.4201,2.4201,2.3504,2.4101,923480.0],["1980-11-18",2.4101,2.455,2.4052,2.4201,858710.0],["1980-11-19",2.4201,2.45,2.3852,2.3852,561567.0],["1980-11-20",2.3852,2.4301,2.3504,2.4201,793939.0],["1980-11-21",2.4201,2.4301,2.4002,2.4002,572251.0],["1980-11-24",2.3454,2.3454,2.191,2.2209,3782062.0],["1980-11-25",2.2358,2.2956,2.2358,2.2757,2665606.0],["1980-11-26",2.2757,2.3056,2.2458,2.2558,1312103.0],["1980-11-28",2.2707,2.3155,2.2707,2.3105,796610.0],["1980-12-01",2.3105,2.3205,2.2259,2.2309,865387.0],["1980-12-02",2.2309,2.2707,2.201,2.2707,986915.0],["1980-12-03",2.2707,2.3006,2.2508,2.2956,411994.0],["1980-12-04",2.2956,2.3454,2.2956,2.3006,807294.0],["1980-12-05",2.2956,2.2956,2.2408,2.2757,443377.0],["1980-12-08",2.2657,2.2657,2.191,2.206,932828.0],["1980-12-09",2.206,2.2259,2.1412,2.1811,633015.0],["1980-12-10",2.1811,2.201,2.1163,2.1263,427352.0],["1980-12-11",2.1263,2.1363,2.0466,2.0815,1072385.0],["1980-12-12",2.0815,2.1213,2.0715,2.0715,638356.0],["1980-12-15",2.0715,2.1064,2.0715,2.0715,315840.0],["1980-12-16",2.0765,2.1263,2.0765,2.1263,472758.0],["1980-12-17",2.1412,2.2209,2.1412,2.2209,743859.0],["1980-12-18",2.2408,2.2956,2.2408,2.2508,462742.0],["1980-12-19",2.2558,2.2956,2.2558,2.2856,205663.0],["1980-12-22",2.2956,2.3205,2.2956,2.3155,245059.0],["1980-12-23",2.3056,2.3056,2.2358,2.2508,263756.0],["1980-12-24",2.2458,2.2458,2.206,2.2309,150241.0],["1980-12-26",2.2259,2.2259,2.201,2.201,126202.0],["1980-12-29",2.201,2.2109,2.1412,2.1462,572918.0],["1980-12-30",2.1462,2.1612,2.1163,2.1512,173612.0],["1980-12-31",2.1512,2.1512,2.1114,2.1313,199653.0],["1981-01-02",2.1313,2.1512,2.1163,2.1512,168937.0],["1981-01-05",2.1612,2.191,2.1612,2.1661,474761.0],["1981-01-06",2.1661,2.2259,2.1612,2.191,575589.0],["1981-01-07",2.1064,2.1064,2.0815,2.0914,930825.0],["1981-01-08",2.0914,2.1114,1.9819,2.0317,926151.0],["1981-01-09",2.0317,2.0715,2.0217,2.0616,537528.0],["1981-01-12",2.0616,2.0914,2.0616,2.0665,866722.0],["1981-01-13",2.0665,2.0715,2.0217,2.0317,1636623.0],["1981-01-14",2.0317,2.0715,2.0317,2.0367,448051.0],["1981-01-15",2.0367,2.0715,2.0367,2.0715,391962.0],["1981-01-16",2.0715,2.0964,2.0616,2.0715,420007.0],["1981-01-19",2.0715,2.0715,2.0566,2.0566,277111.0],["1981-01-20",2.0566,2.0715,1.9819,1.9918,597625.0],["1981-01-21",1.9918,2.0018,1.9719,1.9819,304488.0],["1981-01-22",1.9819,2.0118,1.962,1.9719,318510.0],["1981-01-23",1.9719,1.9918,1.952,1.9669,424681.0],["1981-01-26",1.9669,1.9819,1.9122,1.9271,375268.0],["1981-01-27",1.9371,2.0267,1.9371,1.9918,484777.0],["1981-01-28",1.9918,2.0068,1.9719,1.9769,217682.0],["1981-01-29",1.9769,2.0118,1.9719,2.0018,456732.0],["1981-01-30",2.0018,2.0416,1.9819,1.9918,425348.0],["1981-02-02",1.9918,2.0018,1.9719,1.9719,421342.0],["1981-02-03",1.9719,1.9918,1.962,1.9819,471422.0],["1981-02-04",1.9951,1.9951,1.9598,1.9799,344552.0],["1981-02-05",1.9799,1.985,1.9648,1.9749,240385.0],["1981-02-06",1.9749,1.9951,1.9699,1.9799,257079.0],["1981-02-09",1.9799,1.99,1.9699,1.9749,354568.0],["1981-02-10",1.9749,1.985,1.9598,1.9699,369926.0],["1981-02-11",1.9548,1.9548,1.9296,1.9346,514825.0],["1981-02-12",1.9296,1.9296,1.8943,1.8993,702459.0],["1981-02-13",1.8993,1.9145,1.8893,1.8943,303153.0],["1981-02-17",1.8943,1.9346,1.8893,1.9245,755878.0],["1981-02-18",1.9245,1.985,1.9245,1.985,483442.0],["1981-02-19",2.0001,2.0152,2.0001,2.0001,889426.0],["1981-02-20",2.0001,2.0404,2.0001,2.0354,343217.0],["1981-02-23",2.0404,2.126,2.0404,2.126,893432.0],["1981-02-24",2.126,2.1563,2.116,2.1563,1124469.0],["1981-02-25",2.1563,2.1613,2.1059,2.1613,393965.0],["1981-02-26",2.1613,2.1764,2.121,2.1311,693779.0],["1981-02-27",2.1311,2.1512,2.126,2.1462,519499.0],["1981-03-02",2.1412,2.1412,2.116,2.1361,445381.0],["1981-03-03",2.1361,2.1462,2.1109,2.1109,1318780.0],["1981-03-04",2.1109,2.116,2.0706,2.116,1461676.0],["1981-03-05",2.1109,2.1109,2.0958,2.1009,904116.0],["1981-03-06",2.1009,2.1059,2.0908,2.1059,145567.0],["1981-03-09",2.1109,2.1412,2.1109,2.1361,315840.0],["1981-03-10",2.1361,2.1361,2.0807,2.0807,188302.0],["1981-03-11",2.0908,2.1109,2.0908,2.1109,350562.0],["1981-03-12",2.121,2.2016,2.121,2.1966,488116.0],["1981-03-13",2.1966,2.2369,2.1764,2.2218,428019.0],["1981-03-16",2.2218,2.2772,2.2167,2.2772,185631.0],["1981-03-17",2.2772,2.2973,2.1966,2.2218,524841.0],["1981-03-18",2.2167,2.2167,2.1966,2.1966,349894.0],["1981-03-19",2.1966,2.2117,2.1361,2.1613,578260.0],["1981-03-20",2.1613,2.1764,2.1361,2.1714,450055.0],["1981-03-23",2.1714,2.1966,2.1714,2.1915,516161.0],["1981-03-24",2.1915,2.2016,2.1512,2.1563,1333471.0],["1981-03-25",2.1563,2.1915,2.1412,2.1915,391962.0],["1981-03-26",2.1915,2.2067,2.1361,2.1412,424681.0],["1981-03-27",2.1412,2.1563,2.0958,2.1109,492790.0],["1981-03-30",2.1109,2.1311,2.0958,2.0958,194311.0],["1981-03-31",2.1059,2.1462,2.1059,2.1109,391962.0],["1981-04-01",2.116,2.1311,2.116,2.126,214344.0],["1981-04-02",2.126,2.1563,2.1109,2.116,575589.0],["1981-04-03",2.121,2.1462,2.121,2.1412,907454.0],["1981-04-06",2.1412,2.1563,2.116,2.121,420007.0],["1981-04-07",2.121,2.1412,2.116,2.121,204327.0],["1981-04-08",2.121,2.121,2.0958,2.1009,235043.0],["1981-04-09",2.1009,2.2772,2.0203,2.0757,494793.0],["1981-04-10",2.0757,2.0908,2.0354,2.0908,439371.0],["1981-04-13",2.0807,2.0807,2.0253,2.0354,407320.0],["1981-04-14",2.0354,2.0354,1.985,2.0051,537528.0],["1981-04-15",2.0051,2.0404,2.0001,2.0404,1239320.0],["1981-04-16",2.0404,2.0656,2.0303,2.0555,969554.0],["1981-04-20",2.0555,2.0706,2.0404,2.0555,204327.0],["1981-04-21",2.0505,2.0505,1.9799,1.99,294472.0],["1981-04-22",1.99,2.0202,1.9799,2.0152,870729.0],["1981-04-23",2.0152,2.0757,2.0152,2.0454,916803.0],["1981-04-24",2.0454,2.0958,2.0253,2.0857,955531.0],["1981-04-27",2.0857,2.1311,2.0857,2.1311,620995.0],["1981-04-28",2.1261,2.1261,2.0857,2.0958,652379.0],["1981-04-29",2.0908,2.0908,2.0706,2.0857,342549.0],["1981-04-30",2.0857,2.116,2.0807,2.116,857374.0],["1981-05-01",2.1311,2.1613,2.1311,2.1613,1032321.0],["1981-05-04",2.1513,2.1513,2.1207,2.1411,876739.0],["1981-05-05",2.1411,2.1564,2.1309,2.1309,613650.0],["1981-05-06",2.1309,2.1513,2.1309,2.1309,428687.0],["1981-05-07",2.1309,2.187,2.1207,2.1819,410658.0],["1981-05-08",2.1819,2.1921,2.1666,2.1717,294472.0],["1981-05-11",2.1717,2.1819,2.1258,2.136,374600.0],["1981-05-12",2.136,2.1615,2.1156,2.1615,651043.0],["1981-05-13",2.1921,2.2634,2.1921,2.2176,1204597.0],["1981-05-14",2.2329,2.294,2.2329,2.2787,1621933.0],["1981-05-15",2.294,2.3909,2.294,2.3909,1382883.0],["1981-05-18",2.3705,2.3705,2.2838,2.2889,562902.0],["1981-05-19",2.2889,2.2991,2.238,2.2991,754543.0],["1981-05-20",2.3093,2.3348,2.3093,2.3195,592283.0],["1981-05-21",2.3195,2.3399,2.3042,2.3195,496129.0],["1981-05-22",2.3348,2.3858,2.3348,2.345,808629.0],["1981-05-26",2.345,2.3654,2.3144,2.3297,589612.0],["1981-05-27",2.3246,2.3246,2.294,2.3093,328527.0],["1981-05-28",2.3093,2.3144,2.2736,2.2736,335204.0],["1981-05-29",2.2736,2.2736,2.2125,2.2125,675082.0],["1981-06-01",2.2125,2.2533,2.2023,2.2329,415332.0],["1981-06-02",2.2329,2.2329,2.2023,2.2074,464745.0],["1981-06-03",2.2023,2.2023,2.1768,2.1768,715814.0],["1981-06-04",2.1768,2.1972,2.1615,2.1615,447384.0],["1981-06-05",2.1615,2.1921,2.1615,2.1921,2479975.0],["1981-06-08",2.1921,2.2227,2.187,2.2074,377271.0],["1981-06-09",2.2074,2.2482,2.2074,2.2278,387955.0],["1981-06-10",2.2278,2.238,2.2074,2.2074,184295.0],["1981-06-11",2.2074,2.2278,2.2074,2.2278,206998.0],["1981-06-12",2.2278,2.2431,2.1921,2.1921,431358.0],["1981-06-15",2.1921,2.2125,2.1768,2.1819,341881.0],["1981-06-16",2.1819,2.187,2.1666,2.1819,216347.0],["1981-06-17",2.1819,2.1921,2.1564,2.1819,340546.0],["1981-06-18",2.1819,2.2023,2.1564,2.1615,202324.0],["1981-06-19",2.1615,2.1615,2.1411,2.1411,366588.0],["1981-06-22",2.1411,2.1819,2.1309,2.1819,357239.0],["1981-06-23",2.1819,2.2787,2.1666,2.2736,565573.0],["1981-06-24",2.2685,2.2685,2.2176,2.2431,408655.0],["1981-06-25",2.2431,2.2482,2.2176,2.2227,308494.0],["1981-06-26",2.2227,2.2329,2.2074,2.2227,257746.0],["1981-06-29",2.2227,2.2278,2.2074,2.2227,197650.0],["1981-06-30",2.2227,2.2278,2.1972,2.1972,139557.0],["1981-07-01",2.1972,2.2176,2.1921,2.2023,249734.0],["1981-07-02",2.1972,2.1972,2.1513,2.1615,234376.0],["1981-07-06",2.1666,2.1921,2.1666,2.1819,290466.0],["1981-07-07",2.2176,2.4062,2.2176,2.4062,1483044.0],["1981-07-08",2.3603,2.3603,2.2838,2.3144,1367525.0],["1981-07-09",2.3501,2.4419,2.3501,2.4062,2647577.0],["1981-07-10",2.3858,2.3858,2.3246,2.3552,637689.0],["1981-07-13",2.3552,2.3603,2.3144,2.3297,323185.0],["1981-07-14",2.3297,2.3297,2.294,2.3297,557560.0],["1981-07-15",2.3246,2.3246,2.294,2.3144,498799.0],["1981-07-16",2.3144,2.3144,2.2736,2.2787,397303.0],["1981-07-17",2.2787,2.3093,2.2736,2.2838,293136.0],["1981-07-20",2.2583,2.2583,2.2227,2.2329,369926.0],["1981-07-21",2.2329,2.238,2.1819,2.1972,755210.0],["1981-07-22",2.1972,2.1972,2.1309,2.1309,341881.0],["1981-07-23",2.1411,2.187,2.1411,2.187,257746.0],["1981-07-24",2.187,2.1972,2.1768,2.1819,351897.0],["1981-07-27",2.1819,2.187,2.1666,2.1666,180289.0],["1981-07-28",2.1666,2.1921,2.1513,2.1921,840681.0],["1981-07-29",2.1921,2.2125,2.1717,2.1717,334536.0],["1981-07-30",2.1717,2.1819,2.1564,2.1768,238382.0],["1981-07-31",2.1768,2.1921,2.1768,2.1921,104167.0],["1981-08-03",2.1921,2.2023,2.187,2.2023,445381.0],["1981-08-04",2.2076,2.2076,2.1715,2.1818,693111.0],["1981-08-05",2.1818,2.2024,2.1715,2.2024,367255.0],["1981-08-06",2.2024,2.2128,2.2024,2.2024,244392.0],["1981-08-07",2.2024,2.2076,2.1663,2.1663,262421.0],["1981-08-10",2.1663,2.1715,2.1354,2.1457,536860.0],["1981-08-11",2.1509,2.2024,2.1509,2.2024,295140.0],["1981-08-12",2.2024,2.2334,2.2024,2.2179,741856.0],["1981-08-13",2.2128,2.2128,2.187,2.2076,313836.0],["1981-08-14",2.2076,2.2179,2.2024,2.2076,170941.0],["1981-08-17",2.2076,2.2128,2.2024,2.2076,277111.0],["1981-08-18",2.2076,2.2437,2.2024,2.2179,397971.0],["1981-08-19",2.2076,2.2076,2.1663,2.1767,438035.0],["1981-08-20",2.187,2.2076,2.187,2.2024,196315.0],["1981-08-21",2.1973,2.1973,2.1767,2.1767,164931.0],["1981-08-24",2.1767,2.1767,2.1251,2.1302,281785.0],["1981-08-25",2.1044,2.1044,2.0683,2.089,515493.0],["1981-08-26",2.089,2.0993,2.0787,2.0787,169605.0],["1981-08-27",2.0787,2.0787,2.0632,2.0735,271769.0],["1981-08-28",2.0735,2.0735,2.058,2.0632,261085.0],["1981-08-31",2.0632,2.0683,1.9858,1.9858,225695.0],["1981-09-01",1.9858,1.991,1.9497,1.9703,1006279.0],["1981-09-02",1.9703,1.9755,1.9497,1.9652,288462.0],["1981-09-03",1.9652,1.9652,1.862,1.862,248398.0],["1981-09-04",1.862,1.8723,1.8414,1.8569,212340.0],["1981-09-08",1.8465,1.8465,1.8208,1.8362,191640.0],["1981-09-09",1.8362,1.8672,1.8362,1.8517,243724.0],["1981-09-10",1.8517,1.8723,1.8517,1.862,659724.0],["1981-09-11",1.862,1.893,1.8414,1.8723,532186.0],["1981-09-14",1.8723,1.8827,1.8362,1.862,279114.0],["1981-09-15",1.862,1.8672,1.8259,1.8362,232372.0],["1981-09-16",1.8259,1.8259,1.8001,1.8156,218350.0],["1981-09-17",1.8104,1.8104,1.7124,1.7331,383281.0],["1981-09-18",1.7331,1.7434,1.6815,1.7124,335872.0],["1981-09-21",1.7124,1.7485,1.7021,1.7485,333201.0],["1981-09-22",1.7485,1.7537,1.7228,1.7331,171608.0],["1981-09-23",1.7228,1.7228,1.6763,1.7124,326523.0],["1981-09-24",1.7124,1.7228,1.6867,1.6867,315172.0],["1981-09-25",1.6815,1.6815,1.6093,1.6505,342549.0],["1981-09-28",1.6505,1.7279,1.6196,1.7279,432026.0],["1981-09-29",1.7279,1.7331,1.6712,1.6918,699121.0],["1981-09-30",1.6918,1.7176,1.6712,1.7176,318510.0],["1981-10-01",1.7176,1.7176,1.6712,1.7073,171608.0],["1981-10-02",1.7073,1.7331,1.7021,1.7124,374600.0],["1981-10-05",1.7124,1.7279,1.6918,1.7021,927487.0],["1981-10-06",1.7021,1.7795,1.697,1.7434,757214.0],["1981-10-07",1.7434,1.7589,1.7331,1.7537,639692.0],["1981-10-08",1.7537,1.795,1.7228,1.795,834671.0],["1981-10-09",1.795,1.8465,1.795,1.8001,432694.0],["1981-10-12",1.795,1.795,1.7692,1.7847,103499.0],["1981-10-13",1.7795,1.7795,1.7331,1.764,485445.0],["1981-10-14",1.764,1.7743,1.7331,1.7331,219018.0],["1981-10-15",1.7382,1.8053,1.7382,1.8053,222356.0],["1981-10-16",1.8053,1.8104,1.795,1.8053,215679.0],["1981-10-19",1.8208,1.8362,1.8208,1.8362,346555.0],["1981-10-20",1.8362,1.8569,1.8259,1.8517,397303.0],["1981-10-21",1.8517,1.8723,1.8362,1.8362,283788.0],["1981-10-22",1.8259,1.8259,1.8001,1.8053,621663.0],["1981-10-23",1.8053,1.8104,1.7847,1.7898,184295.0],["1981-10-26",1.7898,1.7898,1.7743,1.7743,188302.0],["1981-10-27",1.7743,1.8311,1.7743,1.8208,335204.0],["1981-10-28",1.8362,1.862,1.8362,1.8414,752539.0],["1981-10-29",1.8517,1.862,1.8517,1.862,514157.0],["1981-10-30",1.862,1.96,1.8569,1.96,1553824.0],["1981-11-02",1.96,1.9961,1.9497,1.96,406652.0],["1981-11-03",1.96,1.96,1.9291,1.9497,199653.0],["1981-11-04",1.976,1.9865,1.9342,1.976,211005.0],["1981-11-05",1.976,1.9917,1.976,1.9813,389958.0],["1981-11-06",1.9813,1.9865,1.9551,1.9656,222356.0],["1981-11-09",1.9656,1.9708,1.9447,1.9499,486780.0],["1981-11-10",1.9499,1.9656,1.9447,1.9603,349226.0],["1981-11-11",1.9603,1.9656,1.9447,1.9447,387287.0],["1981-11-12",1.9447,1.9499,1.929,1.929,524173.0],["1981-11-13",1.9185,1.9185,1.8976,1.9028,251069.0],["1981-11-16",1.8924,1.8924,1.8558,1.8767,477432.0],["1981-11-17",1.8767,1.8767,1.8506,1.8767,279114.0],["1981-11-18",1.8767,1.8767,1.861,1.861,677085.0],["1981-11-19",1.861,1.8715,1.8453,1.8715,331197.0],["1981-11-20",1.8715,1.9237,1.8715,1.9133,381278.0],["1981-11-23",1.9133,1.9237,1.9081,1.9081,184963.0],["1981-11-24",1.9081,1.9447,1.8819,1.9447,390626.0],["1981-11-25",1.9499,1.976,1.9499,1.9551,426016.0],["1981-11-27",1.9551,1.9656,1.9394,1.9551,208334.0],["1981-11-30",1.9551,1.9656,1.9447,1.9656,219018.0],["1981-12-01",1.9656,1.9656,1.9447,1.9603,348559.0],["1981-12-02",1.9603,1.9656,1.9551,1.9603,237047.0],["1981-12-03",1.9603,1.976,1.9551,1.9603,138222.0],["1981-12-04",1.9708,1.9865,1.9708,1.9865,223692.0],["1981-12-07",1.9917,2.0126,1.9917,1.9969,274440.0],["1981-12-08",1.9917,1.9917,1.9551,1.9656,327191.0],["1981-12-09",1.9656,1.9812,1.9551,1.976,236379.0],["1981-12-10",1.976,1.976,1.9603,1.9656,263088.0],["1981-12-11",1.9656,1.9865,1.9551,1.9656,496129.0],["1981-12-14",1.9551,1.9551,1.9133,1.9185,464745.0],["1981-12-15",1.9185,1.9237,1.9081,1.9185,506145.0],["1981-12-16",1.9133,1.9133,1.8453,1.8453,480771.0],["1981-12-17",1.8453,1.8506,1.8192,1.8453,1125804.0],["1981-12-18",1.8506,1.8662,1.8506,1.8558,480771.0],["1981-12-21",1.8558,1.861,1.8349,1.8401,410658.0],["1981-12-22",1.8401,1.8401,1.8297,1.8349,898106.0],["1981-12-23",1.8349,1.8506,1.8244,1.8349,510151.0],["1981-12-24",1.8349,1.8558,1.8297,1.8558,82132.0],["1981-12-28",1.8558,1.8715,1.8453,1.8506,263088.0],["1981-12-29",1.8506,1.8506,1.8244,1.8297,227031.0],["1981-12-30",1.8297,1.8453,1.8244,1.8401,162928.0],["1981-12-31",1.8401,1.8506,1.8349,1.8349,974228.0],["1982-01-04",1.8349,1.8924,1.8297,1.8924,255743.0],["1982-01-05",1.8924,1.8976,1.8453,1.8506,134883.0],["1982-01-06",1.8506,1.861,1.8297,1.8401,301149.0],["1982-01-07",1.8401,1.8506,1.8297,1.8506,180957.0],["1982-01-08",1.8506,1.8872,1.8401,1.8767,180957.0],["1982-01-11",1.8767,1.8819,1.8297,1.8297,434029.0],["1982-01-12",1.8192,1.8192,1.7878,1.7878,281785.0],["1982-01-13",1.7878,1.7983,1.7774,1.7774,313836.0],["1982-01-14",1.7774,1.8035,1.7774,1.7878,87474.0],["1982-01-15",1.7878,1.7983,1.7721,1.7931,154247.0],["1982-01-18",1.7878,1.7878,1.7565,1.7774,233708.0],["1982-01-19",1.7774,1.7878,1.7408,1.7408,432694.0],["1982-01-20",1.7251,1.7251,1.6833,1.6937,380610.0],["1982-01-21",1.7042,1.7303,1.7042,1.7094,130876.0],["1982-01-22",1.7094,1.7146,1.6885,1.6885,622999.0],["1982-01-25",1.6781,1.6781,1.6519,1.6519,1068379.0],["1982-01-26",1.6519,1.6624,1.6519,1.6519,886755.0],["1982-01-27",1.6519,1.7042,1.6519,1.7042,289130.0],["1982-01-28",1.7146,1.8297,1.7146,1.8297,556893.0],["1982-01-29",1.8297,1.8349,1.8087,1.8297,200321.0],["1982-02-01",1.8192,1.8192,1.746,1.746,615653.0],["1982-02-02",1.746,1.7721,1.7408,1.7721,194979.0],["1982-02-03",1.7721,1.7878,1.7408,1.7565,259082.0],["1982-02-04",1.762,1.762,1.7407,1.7566,640360.0],["1982-02-05",1.7566,1.7566,1.7354,1.7407,265759.0],["1982-02-08",1.7407,1.7407,1.7036,1.7195,919474.0],["1982-02-09",1.7142,1.7142,1.6823,1.6983,588276.0],["1982-02-10",1.6983,1.7089,1.693,1.7036,561567.0],["1982-02-11",1.7036,1.7195,1.6823,1.7195,250401.0],["1982-02-12",1.7195,1.7566,1.6983,1.7036,1555827.0],["1982-02-16",1.693,1.693,1.6717,1.6877,219018.0],["1982-02-17",1.6877,1.6877,1.6717,1.6717,597625.0],["1982-02-18",1.6664,1.6664,1.6346,1.6452,371262.0],["1982-02-19",1.6346,1.6346,1.5709,1.5709,1248668.0],["1982-02-22",1.5709,1.6027,1.5603,1.5709,405984.0],["1982-02-23",1.5709,1.5762,1.5444,1.5762,359910.0],["1982-02-24",1.5762,1.608,1.5709,1.608,253072.0],["1982-02-25",1.608,1.624,1.5974,1.5974,406652.0],["1982-02-26",1.5974,1.6293,1.5868,1.624,967551.0],["1982-03-01",1.624,1.6399,1.6027,1.6346,1428289.0],["1982-03-02",1.6346,1.6505,1.5974,1.5974,974896.0],["1982-03-03",1.5603,1.5603,1.5391,1.5391,627673.0],["1982-03-04",1.5284,1.5284,1.4701,1.4807,614986.0],["1982-03-05",1.4754,1.4754,1.4435,1.4594,1084405.0],["1982-03-08",1.4594,1.5019,1.417,1.4435,677753.0],["1982-03-09",1.4435,1.4435,1.4064,1.4382,582934.0],["1982-03-10",1.4382,1.4488,1.417,1.417,583602.0],["1982-03-11",1.417,1.4541,1.4117,1.4329,1173214.0],["1982-03-12",1.4329,1.4382,1.417,1.4223,464077.0],["1982-03-15",1.4223,1.4276,1.4064,1.4223,127538.0],["1982-03-16",1.4223,1.4329,1.4064,1.417,227031.0],["1982-03-17",1.417,1.4223,1.3958,1.3958,328527.0],["1982-03-18",1.3958,1.4064,1.3958,1.4064,189637.0],["1982-03-19",1.4011,1.4011,1.3852,1.3905,149573.0],["1982-03-22",1.3905,1.4117,1.3852,1.4011,334536.0],["1982-03-23",1.4011,1.4223,1.3905,1.3958,669740.0],["1982-03-24",1.3958,1.4011,1.3745,1.3745,252405.0],["1982-03-25",1.3745,1.417,1.3745,1.4117,279782.0],["1982-03-26",1.4117,1.4117,1.3905,1.4011,135551.0],["1982-03-29",1.4011,1.4117,1.3905,1.4117,168937.0],["1982-03-30",1.4117,1.417,1.3905,1.3958,113515.0],["1982-03-31",1.3958,1.4064,1.3798,1.3798,231037.0],["1982-04-01",1.3798,1.4223,1.3798,1.417,755878.0],["1982-04-02",1.417,1.4223,1.3958,1.4117,323185.0],["1982-04-05",1.417,1.4276,1.417,1.4223,434697.0],["1982-04-06",1.4223,1.4223,1.3798,1.3798,234376.0],["1982-04-07",1.3798,1.3798,1.3586,1.3798,485445.0],["1982-04-08",1.3798,1.4223,1.3745,1.417,440706.0],["1982-04-12",1.417,1.4382,1.4117,1.4223,246395.0],["1982-04-13",1.4223,1.4329,1.417,1.4223,347223.0],["1982-04-14",1.4223,1.4223,1.4011,1.4117,184295.0],["1982-04-15",1.4117,1.4223,1.4011,1.4223,172944.0],["1982-04-16",1.4223,1.4223,1.4064,1.4064,272437.0],["1982-04-19",1.4064,1.4117,1.4011,1.4011,223692.0],["1982-04-20",1.4011,1.4011,1.3905,1.3958,229034.0],["1982-04-21",1.3958,1.4011,1.3852,1.3905,375268.0],["1982-04-22",1.3958,1.4329,1.3958,1.4329,415332.0],["1982-04-23",1.4541,1.4754,1.4541,1.4754,705798.0],["1982-04-26",1.4754,1.4807,1.4648,1.4701,223692.0],["1982-04-27",1.4701,1.4754,1.4541,1.4701,519499.0],["1982-04-28",1.4701,1.486,1.4541,1.4541,298478.0],["1982-04-29",1.4541,1.4541,1.4329,1.4435,211673.0],["1982-04-30",1.4435,1.4541,1.4382,1.4435,246395.0],["1982-05-03",1.4435,1.4435,1.417,1.4435,136218.0],["1982-05-04",1.4707,1.4707,1.4491,1.4599,221021.0],["1982-05-05",1.4599,1.4707,1.4275,1.4491,276443.0],["1982-05-06",1.4491,1.4762,1.4437,1.4491,377939.0],["1982-05-07",1.4599,1.5356,1.4599,1.5248,2593490.0],["1982-05-10",1.5248,1.541,1.5248,1.541,474093.0],["1982-05-11",1.541,1.5897,1.5302,1.5627,385952.0],["1982-05-12",1.5627,1.6059,1.5627,1.6059,546877.0],["1982-05-13",1.6059,1.6221,1.6005,1.6113,592283.0],["1982-05-14",1.6113,1.6221,1.6113,1.6221,233708.0],["1982-05-17",1.6113,1.6113,1.5464,1.5573,872064.0],["1982-05-18",1.5573,1.5627,1.5194,1.5302,177618.0],["1982-05-19",1.5302,1.541,1.5194,1.5302,206331.0],["1982-05-20",1.5248,1.5248,1.5086,1.5086,120193.0],["1982-05-21",1.5086,1.5248,1.4978,1.4978,183628.0],["1982-05-24",1.4978,1.4978,1.4762,1.487,176283.0],["1982-05-25",1.487,1.514,1.487,1.487,306491.0],["1982-05-26",1.487,1.4978,1.4599,1.487,363249.0],["1982-05-27",1.487,1.4924,1.4762,1.4816,287127.0],["1982-05-28",1.4816,1.4978,1.4762,1.487,78793.0],["1982-06-01",1.487,1.4978,1.4816,1.4816,140225.0],["1982-06-02",1.4816,1.487,1.4707,1.487,190973.0],["1982-06-03",1.487,1.4978,1.4545,1.4599,582934.0],["1982-06-04",1.4599,1.4653,1.4059,1.4167,691108.0],["1982-06-07",1.4113,1.4113,1.3734,1.4113,339878.0],["1982-06-08",1.4113,1.4167,1.3896,1.4059,277111.0],["1982-06-09",1.4059,1.4059,1.3842,1.3842,275108.0],["1982-06-10",1.3842,1.4113,1.3842,1.4059,293804.0],["1982-06-11",1.4275,1.4599,1.4275,1.4545,465413.0],["1982-06-14",1.4491,1.4491,1.4275,1.4383,176283.0],["1982-06-15",1.4383,1.4491,1.4329,1.4491,168937.0],["1982-06-16",1.4491,1.4599,1.4167,1.4167,344552.0],["1982-06-17",1.3896,1.3896,1.3626,1.3734,356571.0],["1982-06-18",1.3734,1.3734,1.3518,1.368,206998.0],["1982-06-21",1.368,1.3842,1.341,1.341,585605.0],["1982-06-22",1.3464,1.3626,1.3464,1.3572,938838.0],["1982-06-23",1.3572,1.3626,1.3464,1.3626,507480.0],["1982-06-24",1.3626,1.368,1.3248,1.3464,218350.0],["1982-06-25",1.3356,1.3356,1.3085,1.3193,319846.0],["1982-06-28",1.3193,1.3302,1.3085,1.3248,343217.0],["1982-06-29",1.3248,1.3356,1.3139,1.3248,537528.0],["1982-06-30",1.3248,1.3356,1.3031,1.3085,1037663.0],["1982-07-01",1.3085,1.3302,1.2977,1.3085,496129.0],["1982-07-02",1.3085,1.3193,1.2869,1.3139,351897.0],["1982-07-06",1.3085,1.3085,1.2491,1.2761,391294.0],["1982-07-07",1.2761,1.2815,1.2545,1.2653,591615.0],["1982-07-08",1.2653,1.2707,1.2436,1.2707,650376.0],["1982-07-09",1.2707,1.2977,1.2653,1.2761,1591885.0],["1982-07-12",1.2761,1.2869,1.2653,1.2869,1229304.0],["1982-07-13",1.2869,1.3139,1.2815,1.3085,395300.0],["1982-07-14",1.3085,1.3356,1.2977,1.3356,299146.0],["1982-07-15",1.3302,1.3302,1.2977,1.3139,377939.0],["1982-07-16",1.3139,1.3788,1.3085,1.341,689772.0],["1982-07-19",1.341,1.3734,1.341,1.368,775243.0],["1982-07-20",1.368,1.3734,1.3518,1.3626,489451.0],["1982-07-21",1.3626,1.3734,1.3572,1.3572,354568.0],["1982-07-22",1.3572,1.395,1.3464,1.395,190305.0],["1982-07-23",1.395,1.4167,1.395,1.4005,859377.0],["1982-07-26",1.4059,1.4437,1.4059,1.4275,813304.0],["1982-07-27",1.4275,1.4762,1.4221,1.4653,1061702.0],["1982-07-28",1.4653,1.4707,1.4545,1.4653,585605.0],["1982-07-29",1.4653,1.5032,1.4653,1.5032,741188.0],["1982-07-30",1.5032,1.5032,1.487,1.4924,357907.0],["1982-08-02",1.4924,1.5302,1.4924,1.5248,515493.0],["1982-08-03",1.5525,1.5801,1.5525,1.5525,1578530.0],["1982-08-04",1.5305,1.5305,1.4865,1.492,1243994.0],["1982-08-05",1.492,1.492,1.481,1.492,526844.0],["1982-08-06",1.4865,1.4865,1.47,1.481,463409.0],["1982-08-09",1.481,1.4865,1.4644,1.481,347223.0],["1982-08-10",1.4534,1.4534,1.4094,1.4094,1875673.0],["1982-08-11",1.3984,1.3984,1.3598,1.3709,303820.0],["1982-08-12",1.3709,1.3764,1.3488,1.3654,470087.0],["1982-08-13",1.3653,1.4204,1.3598,1.4204,160925.0],["1982-08-16",1.4204,1.4479,1.4204,1.4204,192308.0],["1982-08-17",1.4204,1.4314,1.4039,1.4204,926151.0],["1982-08-18",1.4204,1.4534,1.4094,1.4149,645034.0],["1982-08-19",1.4149,1.481,1.4149,1.4369,860045.0],["1982-08-20",1.4369,1.47,1.4314,1.4644,954196.0],["1982-08-23",1.4644,1.525,1.4589,1.525,445381.0],["1982-08-24",1.525,1.5305,1.4865,1.4975,977567.0],["1982-08-25",1.4975,1.5415,1.4865,1.5305,1219955.0],["1982-08-26",1.5305,1.5746,1.5305,1.5415,2515365.0],["1982-08-27",1.5415,1.547,1.4975,1.4975,775910.0],["1982-08-30",1.4975,1.5195,1.4865,1.5195,732507.0],["1982-08-31",1.5195,1.5415,1.5085,1.536,405984.0],["1982-09-01",1.536,1.5415,1.4975,1.5085,613650.0],["1982-09-02",1.5085,1.5085,1.4865,1.5085,791268.0],["1982-09-03",1.5085,1.5415,1.5085,1.5195,1312103.0],["1982-09-07",1.525,1.536,1.525,1.536,1353503.0],["1982-09-08",1.536,1.5801,1.5305,1.5525,1157188.0],["1982-09-09",1.5635,1.6186,1.5635,1.5856,1179223.0],["1982-09-10",1.5856,1.6021,1.5746,1.5911,574254.0],["1982-09-13",1.5911,1.5911,1.5746,1.5856,604970.0],["1982-09-14",1.5856,1.5966,1.5305,1.5305,870061.0],["1982-09-15",1.5305,1.5305,1.514,1.525,612315.0],["1982-09-16",1.525,1.558,1.5195,1.547,7703680.0],["1982-09-17",1.547,1.547,1.5305,1.5305,341214.0],["1982-09-20",1.5305,1.5525,1.5195,1.547,327191.0],["1982-09-21",1.547,1.5691,1.536,1.5691,1284726.0],["1982-09-22",1.5691,1.5856,1.536,1.536,1328129.0],["1982-09-23",1.536,1.536,1.536,1.536,0.0],["1982-09-24",1.536,1.536,1.536,1.536,0.0],["1982-09-27",1.4259,1.4259,1.3874,1.4149,1964482.0],["1982-09-28",1.4149,1.4534,1.4149,1.4369,1614588.0],["1982-09-29",1.4314,1.4314,1.3653,1.3819,1582536.0],["1982-09-30",1.3764,1.3764,1.3488,1.3709,1881015.0],["1982-10-01",1.3709,1.3819,1.3653,1.3764,907454.0],["1982-10-04",1.3653,1.3653,1.3433,1.3488,1363519.0],["1982-10-05",1.3488,1.3653,1.3433,1.3488,996263.0],["1982-10-06",1.3488,1.4094,1.3488,1.4094,2371134.0],["1982-10-07",1.4314,1.4644,1.4314,1.4534,2884623.0],["1982-10-08",1.4534,1.4975,1.4424,1.4975,1983179.0],["1982-10-11",1.4975,1.5415,1.492,1.5305,2237586.0],["1982-10-12",1.5195,1.5195,1.481,1.492,1033657.0],["1982-10-13",1.492,1.5801,1.481,1.5415,2582806.0],["1982-10-14",1.5415,1.5746,1.4865,1.492,930825.0],["1982-10-15",1.492,1.514,1.47,1.492,584938.0],["1982-10-18",1.492,1.5691,1.492,1.5635,1460341.0],["1982-10-19",1.5635,1.6186,1.5525,1.5635,1322119.0],["1982-10-20",1.5635,1.6131,1.5525,1.6076,1539801.0],["1982-10-21",1.6076,1.6681,1.6076,1.6406,1392899.0],["1982-10-22",1.6296,1.6296,1.5691,1.5801,1273374.0],["1982-10-25",1.5691,1.5691,1.536,1.536,790600.0],["1982-10-26",1.536,1.5635,1.5085,1.558,2019904.0],["1982-10-27",1.558,1.5635,1.547,1.5635,323852.0],["1982-10-28",1.558,1.558,1.525,1.5415,278446.0],["1982-10-29",1.536,1.536,1.5085,1.5085,229034.0],["1982-11-01",1.5085,1.5195,1.4975,1.514,1091082.0],["1982-11-02",1.514,1.5691,1.503,1.558,757214.0],["1982-11-03",1.558,1.6847,1.5415,1.6737,2121400.0],["1982-11-04",1.7018,1.7186,1.6794,1.6906,4624746.0],["1982-11-05",1.6906,1.7074,1.6906,1.7018,1666671.0],["1982-11-08",1.7018,1.7018,1.6794,1.6794,915467.0],["1982-11-09",1.6794,1.7074,1.6738,1.6906,884751.0],["1982-11-10",1.6906,1.7074,1.6123,1.6179,667069.0],["1982-11-11",1.6179,1.6459,1.6067,1.6403,581599.0],["1982-11-12",1.6403,1.6515,1.5955,1.6123,332533.0],["1982-11-15",1.6123,1.6179,1.5787,1.5899,256411.0],["1982-11-16",1.5899,1.6179,1.5507,1.5955,743859.0],["1982-11-17",1.6067,1.6459,1.6067,1.6459,634350.0],["1982-11-18",1.6459,1.6571,1.6179,1.6403,922812.0],["1982-11-19",1.6403,1.6571,1.6347,1.6347,1014960.0],["1982-11-22",1.6347,1.6347,1.5955,1.5955,453393.0],["1982-11-23",1.5955,1.5955,1.5675,1.5899,848694.0],["1982-11-24",1.5899,1.6011,1.5787,1.5787,121528.0],["1982-11-26",1.5675,1.5675,1.5227,1.5283,641027.0],["1982-11-29",1.5283,1.5507,1.5227,1.5395,810633.0],["1982-11-30",1.5395,1.5899,1.5283,1.5675,388623.0],["1982-12-01",1.5675,1.5955,1.5675,1.5675,583602.0],["1982-12-02",1.5675,1.5787,1.5395,1.5451,969554.0],["1982-12-03",1.5451,1.5619,1.5227,1.5283,440706.0],["1982-12-06",1.5283,1.5283,1.4667,1.5115,811300.0],["1982-12-07",1.5115,1.5227,1.4611,1.4835,1012289.0],["1982-12-08",1.4835,1.4891,1.4667,1.4667,659056.0],["1982-12-09",1.4667,1.4723,1.4331,1.4555,1848296.0],["1982-12-10",1.4555,1.4835,1.4555,1.4667,2649580.0],["1982-12-13",1.4667,1.4723,1.4555,1.4723,783923.0],["1982-12-14",1.4723,1.5003,1.4331,1.4331,1295410.0],["1982-12-15",1.4331,1.4387,1.4051,1.4051,671743.0],["1982-12-16",1.4051,1.4107,1.3883,1.3939,8135039.0],["1982-12-17",1.3939,1.4219,1.3939,1.4107,695114.0],["1982-12-20",1.4107,1.4387,1.3995,1.4219,803955.0],["1982-12-21",1.4219,1.4499,1.4051,1.4443,834671.0],["1982-12-22",1.4443,1.4891,1.4331,1.4891,583602.0],["1982-12-23",1.4891,1.4947,1.4835,1.4891,253072.0],["1982-12-27",1.4891,1.5283,1.4891,1.5227,914800.0],["1982-12-28",1.5227,1.5395,1.4891,1.5003,508148.0],["1982-12-29",1.5003,1.5003,1.4891,1.4947,375936.0],["1982-12-30",1.4891,1.4891,1.4387,1.4387,539531.0],["1982-12-31",1.4387,1.4667,1.4331,1.4499,562902.0],["1983-01-03",1.4499,1.4723,1.4499,1.4555,413997.0],["1983-01-04",1.4555,1.5227,1.4387,1.5227,2021240.0],["1983-01-05",1.5227,1.5339,1.4947,1.5003,1012957.0],["1983-01-06",1.5003,1.6291,1.5003,1.5899,3234517.0],["1983-01-07",1.5899,1.6123,1.5787,1.5843,2839217.0],["1983-01-10",1.5843,1.6179,1.5675,1.6067,1241991.0],["1983-01-11",1.6067,1.6179,1.5955,1.6011,2419878.0],["1983-01-12",1.6011,1.6291,1.5955,1.6123,1905721.0],["1983-01-13",1.6123,1.6179,1.5899,1.6011,807962.0],["1983-01-14",1.6011,1.6011,1.5899,1.5955,525509.0],["1983-01-17",1.5955,1.6179,1.5899,1.6011,1754813.0],["1983-01-18",1.6011,1.6067,1.6011,1.6011,791268.0],["1983-01-19",1.6011,1.6067,1.5563,1.5675,1585207.0],["1983-01-20",1.5675,1.6067,1.5675,1.5843,3580405.0],["1983-01-21",1.5843,1.6123,1.5675,1.5787,2013894.0],["1983-01-24",1.5171,1.5171,1.4891,1.4947,968218.0],["1983-01-25",1.5003,1.5171,1.5003,1.5171,1551153.0],["1983-01-26",1.5171,1.5395,1.5059,1.5395,1335474.0],["1983-01-27",1.5451,1.5787,1.5451,1.5675,881413.0],["1983-01-28",1.5675,1.5899,1.5675,1.5787,1447654.0],["1983-01-31",1.5787,1.5787,1.5395,1.5507,605637.0],["1983-02-01",1.5507,1.5619,1.5115,1.5227,1537798.0],["1983-02-02",1.5227,1.5283,1.5059,1.5227,722491.0],["1983-02-03",1.5227,1.5283,1.4947,1.5059,1216617.0],["1983-02-04",1.5059,1.5339,1.4779,1.5227,1280719.0],["1983-02-07",1.5339,1.5843,1.5339,1.5843,1178556.0],["1983-02-08",1.5843,1.6011,1.5787,1.5843,710472.0],["1983-02-09",1.5843,1.5899,1.5675,1.5843,1172546.0],["1983-02-10",1.5843,1.6291,1.5731,1.6291,1997869.0],["1983-02-11",1.6291,1.6347,1.6011,1.6067,1043005.0],["1983-02-14",1.624,1.624,1.6012,1.624,607641.0],["1983-02-15",1.6183,1.6183,1.5841,1.5841,1599898.0],["1983-02-16",1.5955,1.6183,1.5955,1.6183,1584540.0],["1983-02-17",1.6183,1.6809,1.6126,1.6752,1354170.0],["1983-02-18",1.6752,1.7379,1.6752,1.7379,4227442.0],["1983-02-22",1.7379,1.755,1.6638,1.6866,1700726.0],["1983-02-23",1.698,1.7208,1.698,1.7208,1716084.0],["1983-02-24",1.7208,1.7379,1.7151,1.7208,2576129.0],["1983-02-25",1.7208,1.7379,1.7151,1.7151,1803557.0],["1983-02-28",1.7151,1.7151,1.6866,1.7094,417336.0],["1983-03-01",1.7094,1.7379,1.6809,1.7208,1734780.0],["1983-03-02",1.7265,1.8006,1.7265,1.7949,3554363.0],["1983-03-03",1.8234,1.9203,1.8234,1.8804,2745066.0],["1983-03-04",1.8804,1.8804,1.8462,1.8804,1547814.0],["1983-03-07",1.8804,1.9032,1.8747,1.8861,1147172.0],["1983-03-08",1.8861,1.8918,1.8633,1.8633,906787.0],["1983-03-09",1.8633,1.9032,1.8405,1.9032,923480.0],["1983-03-10",1.9032,1.9317,1.8747,1.8861,1867660.0],["1983-03-11",1.8861,1.8975,1.8462,1.8633,612315.0],["1983-03-14",1.8633,1.8747,1.812,1.8405,934164.0],["1983-03-15",1.8405,1.9544,1.8405,1.9544,2051288.0],["1983-03-16",1.9544,1.9544,1.9146,1.9146,1483711.0],["1983-03-17",1.9146,1.9146,1.8918,1.9089,2344424.0],["1983-03-18",1.9032,1.9032,1.8861,1.9032,1024308.0],["1983-03-21",1.9089,1.9317,1.9089,1.926,1279384.0],["1983-03-22",1.9317,1.9715,1.9317,1.9374,3355378.0],["1983-03-23",1.9374,1.943,1.926,1.9374,1116456.0],["1983-03-24",1.9374,1.9772,1.9374,1.9601,2007217.0],["1983-03-25",1.9601,1.9829,1.9601,1.9772,2250941.0],["1983-03-28",1.9772,1.9772,1.9601,1.9601,757881.0],["1983-03-29",1.9601,1.9658,1.9487,1.9544,888090.0],["1983-03-30",1.9544,1.9886,1.9544,1.9772,809965.0],["1983-03-31",2.0114,2.0627,2.0114,2.0285,4574665.0],["1983-04-04",2.0285,2.0855,2.0228,2.0798,1091750.0],["1983-04-05",2.0456,2.0855,2.0456,2.0513,1342151.0],["1983-04-06",2.0399,2.0399,2.0,2.0057,1830935.0],["1983-04-07",2.0285,2.0285,2.0057,2.0171,1372867.0],["1983-04-08",2.0285,2.0684,2.0285,2.057,1482376.0],["1983-04-11",2.0798,2.1083,2.0798,2.1026,1328796.0],["1983-04-12",2.1026,2.1083,2.0855,2.0912,653714.0],["1983-04-13",2.0912,2.1311,2.0741,2.1254,934164.0],["1983-04-14",2.1254,2.1311,2.0798,2.1311,1219288.0],["1983-04-15",2.1311,2.1767,2.1197,2.171,968886.0],["1983-04-18",2.171,2.2052,2.1596,2.2052,1848963.0],["1983-04-19",2.1881,2.1881,2.1197,2.1425,1712077.0],["1983-04-20",2.1425,2.1596,2.1083,2.1254,1042337.0],["1983-04-21",2.1254,2.1425,2.114,2.1311,1175217.0],["1983-04-22",2.1311,2.1596,2.1311,2.1425,1279384.0],["1983-04-25",2.1311,2.1653,2.0855,2.0969,2123403.0],["1983-04-26",2.0969,2.1425,2.0684,2.1425,1073721.0],["1983-04-27",2.1425,2.1539,2.0969,2.1026,1063705.0],["1983-04-28",2.1026,2.1197,2.0684,2.0969,617657.0],["1983-04-29",2.0969,2.0969,2.0399,2.0741,989586.0],["1983-05-02",2.0741,2.0741,2.0057,2.0513,3508290.0],["1983-05-03",2.0513,2.114,2.0342,2.114,1034992.0],["1983-05-04",2.1431,2.1546,2.1142,2.1546,2384488.0],["1983-05-05",2.1546,2.2066,2.1488,2.1893,1478369.0],["1983-05-06",2.1893,2.247,2.1893,2.2413,1561169.0],["1983-05-09",2.2413,2.2875,2.2297,2.2644,1333471.0],["1983-05-10",2.2644,2.2875,2.2644,2.2759,1031653.0],["1983-05-11",2.2759,2.2759,2.2239,2.2413,596289.0],["1983-05-12",2.2413,2.2586,2.1835,2.1951,491454.0],["1983-05-13",2.1951,2.2644,2.1951,2.2644,465413.0],["1983-05-16",2.2528,2.2528,2.2066,2.2239,962877.0],["1983-05-17",2.2008,2.2182,2.1835,2.2124,372597.0],["1983-05-18",2.2239,2.2702,2.2239,2.2413,1077060.0],["1983-05-19",2.2413,2.2586,2.2182,2.2182,677753.0],["1983-05-20",2.2182,2.2297,2.2008,2.2297,433361.0],["1983-05-23",2.2297,2.2297,2.2066,2.2066,868726.0],["1983-05-24",2.2066,2.2413,2.1951,2.2355,1221291.0],["1983-05-25",2.2355,2.299,2.2355,2.299,1142498.0],["1983-05-26",2.299,2.3106,2.2817,2.3106,1705400.0],["1983-05-27",2.3048,2.3048,2.2702,2.2759,898106.0],["1983-05-31",2.2759,2.2817,2.247,2.2586,1046344.0],["1983-06-01",2.2586,2.2702,2.2413,2.2528,1318780.0],["1983-06-02",2.2528,2.2702,2.2413,2.2644,630344.0],["1983-06-03",2.2644,2.2817,2.2528,2.2586,476096.0],["1983-06-06",2.2586,2.3221,2.2413,2.3106,789265.0],["1983-06-07",2.3106,2.3221,2.2933,2.3048,615653.0],["1983-06-08",2.3048,2.3048,2.2817,2.2933,829997.0],["1983-06-09",2.2933,2.3337,2.2875,2.3279,1056360.0],["1983-06-10",2.3279,2.3395,2.3106,2.3164,399307.0],["1983-06-13",2.3164,2.3799,2.3106,2.3741,603634.0],["1983-06-14",2.3741,2.4319,2.3684,2.4319,978235.0],["1983-06-15",2.4203,2.4203,2.3857,2.403,907454.0],["1983-06-16",2.403,2.4492,2.403,2.4377,1137156.0],["1983-06-17",2.4377,2.4377,2.403,2.4088,320514.0],["1983-06-20",2.4088,2.4261,2.3395,2.351,845355.0],["1983-06-21",2.351,2.3857,2.3452,2.3741,381946.0],["1983-06-22",2.3741,2.4319,2.3684,2.4146,764559.0],["1983-06-23",2.4146,2.4377,2.403,2.4146,334536.0],["1983-06-24",2.4146,2.4492,2.403,2.4377,566241.0],["1983-06-27",2.4377,2.4492,2.4146,2.4203,637021.0],["1983-06-28",2.4203,2.4377,2.351,2.351,1173214.0],["1983-06-29",2.3452,2.3452,2.3164,2.3279,1222626.0],["1983-06-30",2.3279,2.351,2.2933,2.3164,554222.0],["1983-07-01",2.3221,2.3221,2.299,2.3048,442710.0],["1983-07-05",2.299,2.3164,2.2817,2.3106,300482.0],["1983-07-06",2.3106,2.3857,2.3048,2.3799,829997.0],["1983-07-07",2.351,2.3799,2.3452,2.3684,1254678.0],["1983-07-08",2.3626,2.3626,2.3395,2.351,568244.0],["1983-07-11",2.3337,2.351,2.3279,2.351,691775.0],["1983-07-12",2.3452,2.3568,2.3279,2.3452,896771.0],["1983-07-13",2.3221,2.3279,2.3164,2.3221,1366190.0],["1983-07-14",2.3337,2.351,2.3221,2.3337,458735.0],["1983-07-15",2.3221,2.3279,2.3048,2.3279,940841.0],["1983-07-18",2.2875,2.2875,2.2759,2.2817,643031.0],["1983-07-19",2.2817,2.299,2.2759,2.2933,613650.0],["1983-07-20",2.3221,2.3684,2.3106,2.3626,910793.0],["1983-07-21",2.3857,2.3972,2.3684,2.3915,1624604.0],["1983-07-22",2.403,2.4261,2.3799,2.4203,382613.0],["1983-07-25",2.4088,2.4377,2.403,2.4319,433361.0],["1983-07-26",2.4261,2.4608,2.4261,2.4492,1668007.0],["1983-07-27",2.4492,2.455,2.4261,2.4319,1582536.0],["1983-07-28",2.4261,2.4377,2.4203,2.4261,846690.0],["1983-07-29",2.4203,2.4319,2.4146,2.4146,825323.0],["1983-08-01",2.4146,2.4377,2.4146,2.4319,1031653.0],["1983-08-02",2.4723,2.4839,2.4203,2.4666,1137156.0],["1983-08-03",2.455,2.4608,2.4261,2.4608,2266967.0],["1983-08-04",2.4727,2.4785,2.4317,2.4785,959538.0],["1983-08-05",2.4668,2.4902,2.461,2.4668,1011621.0],["1983-08-08",2.4201,2.4317,2.3616,2.3791,725830.0],["1983-08-09",2.3791,2.4142,2.3441,2.3791,980238.0],["1983-08-10",2.3674,2.3733,2.3441,2.3558,554222.0],["1983-08-11",2.3616,2.3616,2.2915,2.3148,789265.0],["1983-08-12",2.3265,2.3499,2.3265,2.3382,339878.0],["1983-08-15",2.3382,2.385,2.3382,2.3733,410658.0],["1983-08-16",2.3616,2.3733,2.3207,2.3382,513490.0],["1983-08-17",2.3382,2.3791,2.3148,2.3791,743191.0],["1983-08-18",2.385,2.385,2.3382,2.3558,612315.0],["1983-08-19",2.3382,2.3441,2.309,2.3148,610312.0],["1983-08-22",2.3265,2.3674,2.3265,2.3674,1467018.0],["1983-08-23",2.3674,2.3733,2.3558,2.3616,435364.0],["1983-08-24",2.3558,2.3674,2.3265,2.3324,457400.0],["1983-08-25",2.3382,2.3499,2.3207,2.3324,618324.0],["1983-08-26",2.3324,2.3616,2.3207,2.3441,387955.0],["1983-08-29",2.3382,2.3733,2.2564,2.3733,401310.0],["1983-08-30",2.3733,2.4084,2.3674,2.4084,594954.0],["1983-08-31",2.3967,2.5194,2.3967,2.5194,2560771.0],["1983-09-01",2.5194,2.537,2.4961,2.4961,2556765.0],["1983-09-02",2.5019,2.5253,2.4902,2.5136,501470.0],["1983-09-06",2.572,2.5896,2.5487,2.5779,1325458.0],["1983-09-07",2.5837,2.6305,2.572,2.6305,1926421.0],["1983-09-08",2.6188,2.6188,2.5954,2.6013,1368861.0],["1983-09-09",2.6305,2.6422,2.6071,2.613,1306093.0],["1983-09-12",2.6422,2.6597,2.5896,2.6013,1214613.0],["1983-09-13",2.5779,2.5896,2.5662,2.5779,635686.0],["1983-09-14",2.5779,2.5954,2.572,2.5896,1418941.0],["1983-09-15",2.5896,2.6013,2.5487,2.5487,1614588.0],["1983-09-16",2.5487,2.5896,2.5428,2.572,544873.0],["1983-09-19",2.572,2.572,2.5428,2.5428,655718.0],["1983-09-20",2.5487,2.6422,2.5487,2.6422,2043275.0],["1983-09-21",2.6422,2.6831,2.6247,2.6831,2305028.0],["1983-09-22",2.6773,2.689,2.6422,2.689,2441914.0],["1983-09-23",2.7123,2.7182,2.6714,2.6773,1352835.0],["1983-09-26",2.7065,2.7065,2.6656,2.6714,444713.0],["1983-09-27",2.6714,2.6773,2.5954,2.613,318510.0],["1983-09-28",2.6247,2.648,2.6071,2.6188,546209.0],["1983-09-29",2.6247,2.6948,2.6247,2.6714,509483.0],["1983-09-30",2.6597,2.6656,2.648,2.648,290466.0],["1983-10-03",2.6422,2.6714,2.6363,2.6656,524841.0],["1983-10-04",2.6539,2.689,2.6305,2.648,1549150.0],["1983-10-05",2.648,2.648,2.5837,2.6188,1398909.0],["1983-10-06",2.6247,2.6422,2.613,2.6247,2435236.0],["1983-10-07",2.6247,2.6773,2.6188,2.6714,1823589.0],["1983-10-10",2.6773,2.6773,2.6363,2.6656,385952.0],["1983-10-11",2.6656,2.6656,2.6247,2.6247,517496.0],["1983-10-12",2.613,2.6305,2.5954,2.5954,653047.0],["1983-10-13",2.6071,2.6247,2.572,2.5837,1195249.0],["1983-10-14",2.5837,2.5954,2.5837,2.5954,767897.0],["1983-10-17",2.5954,2.6188,2.5954,2.6188,1173881.0],["1983-10-18",2.6305,2.6363,2.6071,2.6188,874735.0],["1983-10-19",2.6247,2.6247,2.5779,2.6247,1360848.0],["1983-10-20",2.613,2.6305,2.6013,2.6071,216347.0],["1983-10-21",2.5896,2.689,2.5896,2.6831,1625939.0],["1983-10-24",2.648,2.6831,2.648,2.6656,719820.0],["1983-10-25",2.6539,2.6831,2.6539,2.6656,218350.0],["1983-10-26",2.6597,2.6714,2.6305,2.6422,530183.0],["1983-10-27",2.6363,2.648,2.6188,2.6305,805291.0],["1983-10-28",2.6363,2.648,2.6188,2.6188,106838.0],["1983-10-31",2.613,2.6188,2.5779,2.5896,789265.0],["1983-11-01",2.5837,2.5954,2.5604,2.5837,960873.0],["1983-11-02",2.5896,2.6363,2.5896,2.6247,798613.0],["1983-11-03",2.6249,2.6485,2.6249,2.6426,540867.0],["1983-11-04",2.6426,2.6485,2.6367,2.6426,375936.0],["1983-11-07",2.6367,2.6485,2.6308,2.6367,482106.0],["1983-11-08",2.6367,2.6426,2.6249,2.6249,508148.0],["1983-11-09",2.6249,2.6721,2.6249,2.6603,851365.0],["1983-11-10",2.6781,2.6899,2.6485,2.6544,484109.0],["1983-11-11",2.6603,2.6721,2.6485,2.6603,637689.0],["1983-11-14",2.6721,2.7135,2.6603,2.6958,1006947.0],["1983-11-15",2.684,2.7135,2.6544,2.6544,530851.0],["1983-11-16",2.6485,2.6603,2.6249,2.6249,779917.0],["1983-11-17",2.6367,2.6485,2.6249,2.6367,510151.0],["1983-11-18",2.6308,2.6426,2.5894,2.6071,347891.0],["1983-11-21",2.613,2.6249,2.5953,2.6189,912796.0],["1983-11-22",2.6071,2.6308,2.6071,2.6189,444713.0],["1983-11-23",2.6308,2.6367,2.6071,2.613,507480.0],["1983-11-25",2.6071,2.6189,2.6071,2.613,312501.0],["1983-11-28",2.613,2.6189,2.5894,2.5894,441374.0],["1983-11-29",2.5894,2.5953,2.5539,2.5716,1228636.0],["1983-11-30",2.5835,2.6071,2.5657,2.5776,1555827.0],["1983-12-01",2.5776,2.6012,2.5776,2.5835,469419.0],["1983-12-02",2.5894,2.5953,2.548,2.5539,693779.0],["1983-12-05",2.5303,2.5539,2.5244,2.548,832000.0],["1983-12-06",2.5539,2.5539,2.5303,2.5362,885419.0],["1983-12-07",2.5362,2.5421,2.5303,2.5362,276443.0],["1983-12-08",2.5303,2.5421,2.4948,2.5066,1006279.0],["1983-12-09",2.5066,2.5066,2.4711,2.4889,728501.0],["1983-12-12",2.4948,2.4948,2.4475,2.4593,857374.0],["1983-12-13",2.4475,2.4593,2.4416,2.4475,280449.0],["1983-12-14",2.4593,2.4711,2.4534,2.4652,2582806.0],["1983-12-15",2.4593,2.4711,2.4534,2.4652,383281.0],["1983-12-16",2.4711,2.4948,2.4652,2.4889,1603904.0],["1983-12-19",2.4948,2.5125,2.4889,2.5066,516161.0],["1983-12-20",2.5066,2.5244,2.4948,2.5244,1668007.0],["1983-12-21",2.5244,2.5716,2.5066,2.5362,1913734.0],["1983-12-22",2.5362,2.6012,2.5244,2.5776,1317445.0],["1983-12-23",2.5657,2.613,2.5598,2.5835,521503.0],["1983-12-27",2.5776,2.6308,2.5657,2.6308,698453.0],["1983-12-28",2.6485,2.6544,2.6249,2.6426,480771.0],["1983-12-29",2.6367,2.6544,2.6249,2.6367,325188.0],["1983-12-30",2.6308,2.6426,2.6249,2.6367,186966.0],["1984-01-03",2.6367,2.6367,2.6249,2.6308,858710.0],["1984-01-04",2.5894,2.6071,2.5716,2.6071,1556495.0],["1984-01-05",2.6071,2.6603,2.6071,2.6308,1012957.0],["1984-01-06",2.6308,2.6308,2.5657,2.5776,868726.0],["1984-01-09",2.5894,2.5953,2.5657,2.5657,1072385.0],["1984-01-10",2.5539,2.6071,2.5539,2.5953,1107108.0],["1984-01-11",2.5953,2.6071,2.5894,2.5953,277111.0],["1984-01-12",2.6012,2.6012,2.5894,2.5953,481438.0],["1984-01-13",2.5953,2.6249,2.5835,2.5953,1398241.0],["1984-01-16",2.5835,2.5835,2.5598,2.5835,505477.0],["1984-01-17",2.5894,2.5894,2.5716,2.5776,726498.0],["1984-01-18",2.5776,2.5953,2.5657,2.5776,1194581.0],["1984-01-19",2.5716,2.5776,2.5657,2.5716,660392.0],["1984-01-20",2.5657,2.5776,2.5421,2.5657,1137156.0],["1984-01-23",2.5539,2.5657,2.5421,2.548,487448.0],["1984-01-24",2.5421,2.548,2.5303,2.5303,558896.0],["1984-01-25",2.548,2.5953,2.5421,2.5539,1521105.0],["1984-01-26",2.5657,2.5776,2.5303,2.5303,1132482.0],["1984-01-27",2.5303,2.5657,2.5303,2.5539,1059698.0],["1984-01-30",2.548,2.548,2.483,2.483,1585875.0],["1984-01-31",2.4711,2.5007,2.4475,2.4889,1118459.0],["1984-02-01",2.4948,2.4948,2.4771,2.4889,848694.0],["1984-02-02",2.5007,2.5539,2.4948,2.5066,1475699.0],["1984-02-03",2.4948,2.5007,2.3884,2.4239,793271.0],["1984-02-06",2.3943,2.4298,2.3943,2.4239,711140.0],["1984-02-07",2.4593,2.483,2.4239,2.4771,842016.0],["1984-02-08",2.4889,2.5066,2.4593,2.4711,683095.0],["1984-02-09",2.4593,2.4652,2.3884,2.4179,851365.0],["1984-02-10",2.4122,2.4421,2.4062,2.4361,749869.0],["1984-02-13",2.4301,2.4421,2.3942,2.4062,452058.0],["1984-02-14",2.4181,2.4361,2.4062,2.4181,966883.0],["1984-02-15",2.4122,2.4181,2.3762,2.3762,612982.0],["1984-02-16",2.3523,2.3583,2.2865,2.3104,1243994.0],["1984-02-17",2.3104,2.3463,2.2745,2.2984,1472360.0],["1984-02-21",2.3224,2.3343,2.2984,2.2984,1633952.0],["1984-02-22",2.2984,2.3224,2.2865,2.2984,1146504.0],["1984-02-23",2.3044,2.3164,2.2924,2.3164,508816.0],["1984-02-24",2.3224,2.3703,2.3164,2.3703,381278.0],["1984-02-27",2.3703,2.3822,2.3463,2.3822,845355.0],["1984-02-28",2.3942,2.3942,2.2984,2.3343,2389163.0],["1984-02-29",2.3343,2.3583,2.3224,2.3224,962209.0],["1984-03-01",2.3104,2.3284,2.3044,2.3224,869393.0],["1984-03-02",2.3463,2.3703,2.3403,2.3463,1336142.0],["1984-03-05",2.3343,2.3343,2.2984,2.3044,1707403.0],["1984-03-06",2.3164,2.3284,2.2984,2.3164,1262690.0],["1984-03-07",2.3164,2.3164,2.2865,2.2984,765894.0],["1984-03-08",2.2924,2.3284,2.2924,2.3224,1721426.0],["1984-03-09",2.3284,2.3403,2.3224,2.3284,401310.0],["1984-03-12",2.3343,2.3523,2.3343,2.3463,731840.0],["1984-03-13",2.3583,2.3703,2.3403,2.3583,802620.0],["1984-03-14",2.3463,2.3762,2.3463,2.3643,564238.0],["1984-03-15",2.3762,2.4181,2.3762,2.4002,226363.0],["1984-03-16",2.4241,2.466,2.4241,2.46,343884.0],["1984-03-19",2.4481,2.466,2.4301,2.46,422677.0],["1984-03-20",2.466,2.5199,2.466,2.5019,757214.0],["1984-03-21",2.5079,2.5259,2.5019,2.5259,725830.0],["1984-03-22",2.5319,2.5319,2.49,2.5079,1113785.0],["1984-03-23",2.49,2.496,2.46,2.46,420674.0],["1984-03-26",2.4481,2.4541,2.4421,2.4421,482774.0],["1984-03-27",2.4481,2.46,2.4361,2.4421,408655.0],["1984-03-28",2.4301,2.466,2.4181,2.466,455397.0],["1984-03-29",2.466,2.5019,2.466,2.49,641695.0],["1984-03-30",2.478,2.478,2.46,2.466,653714.0],["1984-04-02",2.46,2.484,2.4241,2.4361,1322119.0],["1984-04-03",2.4361,2.4361,2.4062,2.4301,317843.0],["1984-04-04",2.4241,2.4481,2.4241,2.4361,241053.0],["1984-04-05",2.4301,2.4481,2.3942,2.3942,683095.0],["1984-04-06",2.4002,2.4002,2.3463,2.3703,218350.0],["1984-04-09",2.3703,2.3882,2.3703,2.3703,547544.0],["1984-04-10",2.3822,2.4062,2.3762,2.4002,559564.0],["1984-04-11",2.4062,2.4062,2.3762,2.3762,840681.0],["1984-04-12",2.3822,2.4421,2.3703,2.4421,891429.0],["1984-04-13",2.4541,2.478,2.4062,2.4062,1710074.0],["1984-04-16",2.4122,2.4361,2.4062,2.4181,803955.0],["1984-04-17",2.4241,2.4481,2.4181,2.4301,685766.0],["1984-04-18",2.4181,2.4421,2.4181,2.4181,946851.0],["1984-04-19",2.4181,2.4361,2.4122,2.4181,259082.0],["1984-04-23",2.4241,2.4541,2.4181,2.4181,229034.0],["1984-04-24",2.4181,2.4541,2.4122,2.4541,972225.0],["1984-04-25",2.4541,2.472,2.4481,2.466,211005.0],["1984-04-26",2.478,2.5139,2.472,2.5079,369926.0],["1984-04-27",2.5199,2.5319,2.5139,2.5319,588276.0],["1984-04-30",2.5259,2.5618,2.5199,2.5558,717149.0],["1984-05-01",2.5618,2.5917,2.5618,2.5798,716482.0],["1984-05-02",2.5917,2.6037,2.5498,2.5738,1347493.0],["1984-05-03",2.5738,2.5798,2.5379,2.5498,888090.0],["1984-05-04",2.5485,2.5485,2.5122,2.5183,1316777.0],["1984-05-07",2.5122,2.5424,2.5122,2.5304,602299.0],["1984-05-08",2.5424,2.5726,2.5304,2.5605,337207.0],["1984-05-09",2.5666,2.5726,2.5183,2.5243,524841.0],["1984-05-10",2.5243,2.5485,2.5122,2.5304,446048.0],["1984-05-11",2.5002,2.5243,2.4881,2.5062,984912.0],["1984-05-14",2.5122,2.5122,2.4579,2.4639,267095.0],["1984-05-15",2.476,2.482,2.4518,2.47,494125.0],["1984-05-16",2.476,2.5002,2.476,2.482,377939.0],["1984-05-17",2.482,2.482,2.4639,2.476,345220.0],["1984-05-18",2.476,2.4941,2.47,2.4941,747198.0],["1984-05-21",2.4941,2.4941,2.4639,2.4639,388623.0],["1984-05-22",2.4639,2.4639,2.4156,2.4458,433361.0],["1984-05-23",2.4458,2.4579,2.3975,2.4156,469419.0],["1984-05-24",2.4156,2.4217,2.3613,2.3733,815307.0],["1984-05-25",2.3673,2.3915,2.3673,2.3733,326523.0],["1984-05-29",2.3854,2.4216,2.3733,2.4156,303153.0],["1984-05-30",2.3824,2.4458,2.3824,2.4096,585828.0],["1984-05-31",2.4277,2.4367,2.4005,2.4186,413552.0],["1984-06-01",2.4277,2.4639,2.319,2.4639,740298.0],["1984-06-04",2.4639,2.4911,2.4367,2.4549,375268.0],["1984-06-05",2.4458,2.4458,2.4096,2.4186,445603.0],["1984-06-06",2.4186,2.4639,2.4096,2.4549,458068.0],["1984-06-07",2.4549,2.4911,2.4367,2.473,556893.0],["1984-06-08",2.482,2.482,2.4639,2.4639,522170.0],["1984-06-11",2.473,2.482,2.4367,2.4458,402423.0],["1984-06-12",2.4458,2.4458,2.4005,2.4186,1215726.0],["1984-06-13",2.4277,2.4367,2.3915,2.4096,846245.0],["1984-06-14",2.4277,2.4277,2.3915,2.3915,287572.0],["1984-06-15",2.4096,2.4186,2.2646,2.2828,1550040.0],["1984-06-18",2.2646,2.3371,2.2556,2.3371,946406.0],["1984-06-19",2.3371,2.3552,2.319,2.3462,499467.0],["1984-06-20",2.319,2.3371,2.2646,2.328,545764.0],["1984-06-21",2.319,2.328,2.2646,2.2828,599628.0],["1984-06-22",2.2828,2.3099,2.2737,2.3009,417113.0],["1984-06-25",2.3099,2.3552,2.3099,2.3552,275998.0],["1984-06-26",2.3371,2.3371,2.3099,2.328,258192.0],["1984-06-27",2.319,2.319,2.2556,2.2646,295140.0],["1984-06-28",2.2737,2.2828,2.2556,2.2556,446048.0],["1984-06-29",2.2737,2.3371,2.2646,2.2918,399307.0],["1984-07-02",2.2918,2.319,2.2828,2.2918,673079.0],["1984-07-03",2.3009,2.3009,2.2646,2.2828,191418.0],["1984-07-05",2.2737,2.2828,2.2556,2.2737,326301.0],["1984-07-06",2.2646,2.3009,2.2465,2.2828,1178333.0],["1984-07-09",2.3009,2.3462,2.2828,2.3371,231482.0],["1984-07-10",2.3462,2.3462,2.3009,2.3099,801729.0],["1984-07-11",2.2918,2.3009,2.2284,2.2284,302262.0],["1984-07-12",2.2375,2.2465,2.1197,2.165,660614.0],["1984-07-13",2.1741,2.2012,2.1741,2.1741,805291.0],["1984-07-16",2.1831,2.2012,2.165,2.1831,802175.0],["1984-07-17",2.1922,2.2012,2.174,2.1922,693556.0],["1984-07-18",2.174,2.1831,2.165,2.1831,419784.0],["1984-07-19",2.174,2.174,2.1559,2.165,342326.0],["1984-07-20",2.1559,2.165,2.1288,2.1378,1229526.0],["1984-07-23",2.1559,2.2103,2.1288,2.1741,621440.0],["1984-07-24",2.1741,2.2012,2.1741,2.1741,647260.0],["1984-07-25",2.1469,2.174,2.0835,2.0925,669518.0],["1984-07-26",2.0925,2.1288,2.0835,2.1197,922367.0],["1984-07-27",2.1197,2.174,2.1106,2.1469,672634.0],["1984-07-30",2.1559,2.174,2.1378,2.1469,472758.0],["1984-07-31",2.1469,2.1559,2.0835,2.0835,650821.0],["1984-08-01",2.1016,2.1016,2.0472,2.0925,985134.0],["1984-08-02",2.1469,2.319,2.1469,2.2828,1730774.0],["1984-08-03",2.3371,2.4005,2.3009,2.3733,2239144.0],["1984-08-06",2.408,2.4632,2.408,2.4264,1261578.0],["1984-08-07",2.3988,2.4632,2.3805,2.4172,1226855.0],["1984-08-08",2.408,2.4632,2.3897,2.3897,2578355.0],["1984-08-09",2.3713,2.5091,2.3713,2.4999,729614.0],["1984-08-10",2.5367,2.5735,2.4632,2.4724,1036328.0],["1984-08-13",2.4816,2.5091,2.4632,2.4999,529738.0],["1984-08-14",2.4999,2.4999,2.4724,2.4908,246617.0],["1984-08-15",2.4724,2.4816,2.3161,2.3529,803955.0],["1984-08-16",2.3713,2.3988,2.3621,2.3897,262643.0],["1984-08-17",2.4172,2.4172,2.3897,2.3988,351230.0],["1984-08-20",2.3805,2.408,2.3713,2.408,279114.0],["1984-08-21",2.3988,2.5091,2.3988,2.4724,1046566.0],["1984-08-22",2.4999,2.5367,2.4816,2.4999,832445.0],["1984-08-23",2.5183,2.5275,2.4908,2.4999,530628.0],["1984-08-24",2.4999,2.5275,2.4816,2.5091,244837.0],["1984-08-27",2.4724,2.4908,2.4632,2.4908,239050.0],["1984-08-28",2.4816,2.4999,2.4724,2.4999,164708.0],["1984-08-29",2.5183,2.5183,2.4632,2.4632,319178.0],["1984-08-30",2.4724,2.5091,2.4724,2.4816,450945.0],["1984-08-31",2.4724,2.4999,2.4724,2.4999,180734.0],["1984-09-04",2.4816,2.4816,2.454,2.454,277779.0],["1984-09-05",2.4356,2.4356,2.3805,2.3897,296030.0],["1984-09-06",2.3988,2.4448,2.3988,2.4264,407320.0],["1984-09-07",2.4632,2.4816,2.4448,2.4724,1043005.0],["1984-09-10",2.4632,2.4724,2.4264,2.454,336539.0],["1984-09-11",2.4724,2.4908,2.454,2.4632,812858.0],["1984-09-12",2.4724,2.4999,2.454,2.4999,297365.0],["1984-09-13",2.5183,2.6102,2.5091,2.5919,1094643.0],["1984-09-14",2.6286,2.6286,2.5827,2.6286,908122.0],["1984-09-17",2.6102,2.6838,2.6011,2.6838,1062592.0],["1984-09-18",2.6654,2.6838,2.6194,2.6194,1373312.0],["1984-09-19",2.6194,2.6378,2.5827,2.5919,1489944.0],["1984-09-20",2.5919,2.6194,2.5551,2.601,1932431.0],["1984-09-21",2.5827,2.6286,2.5367,2.5643,1274042.0],["1984-09-24",2.5643,2.5919,2.5459,2.5827,392184.0],["1984-09-25",2.5643,2.6194,2.5551,2.601,737182.0],["1984-09-26",2.5919,2.6562,2.5919,2.6286,453171.0],["1984-09-27",2.6286,2.6654,2.601,2.6102,342326.0],["1984-09-28",2.6011,2.6011,2.5735,2.5919,523951.0],["1984-10-01",2.601,2.6286,2.5827,2.6194,532854.0],["1984-10-02",2.6102,2.6378,2.6102,2.6286,668627.0],["1984-10-03",2.6286,2.647,2.6194,2.6378,1004721.0],["1984-10-04",2.6194,2.6562,2.6194,2.6378,647260.0],["1984-10-05",2.6654,2.6746,2.647,2.6654,1051908.0],["1984-10-08",2.6654,2.6654,2.6286,2.6378,237269.0],["1984-10-09",2.6378,2.647,2.6102,2.6194,310720.0],["1984-10-10",2.6378,2.6654,2.6194,2.6654,729169.0],["1984-10-11",2.6746,2.7297,2.647,2.7205,1123133.0],["1984-10-12",2.7205,2.7297,2.693,2.7022,1919966.0],["1984-10-15",2.7205,2.7481,2.693,2.7022,960206.0],["1984-10-16",2.6838,2.7113,2.6286,2.647,675750.0],["1984-10-17",2.601,2.6378,2.5643,2.5735,1208159.0],["1984-10-18",2.5551,2.5919,2.4908,2.5919,2446588.0],["1984-10-19",2.6011,2.6194,2.5275,2.5459,2832985.0],["1984-10-22",2.5367,2.5551,2.5091,2.5091,464745.0],["1984-10-23",2.5275,2.5275,2.4724,2.4999,620995.0],["1984-10-24",2.4908,2.5183,2.4816,2.5091,1150288.0],["1984-10-25",2.5183,2.5735,2.5091,2.5459,1177888.0],["1984-10-26",2.5367,2.5459,2.4816,2.4999,911238.0],["1984-10-29",2.4816,2.5091,2.4724,2.4999,570247.0],["1984-10-30",2.4999,2.4999,2.4632,2.4999,1081289.0],["1984-10-31",2.4999,2.4999,2.3897,2.4172,888980.0],["1984-11-01",2.4448,2.5367,2.4448,2.5275,2117616.0],["1984-11-02",2.5347,2.5907,2.5347,2.572,1285616.0],["1984-11-05",2.572,2.7025,2.572,2.6932,2567671.0],["1984-11-06",2.6559,2.6652,2.6279,2.6466,970889.0],["1984-11-07",2.6279,2.6466,2.572,2.6,536860.0],["1984-11-08",2.6093,2.6093,2.5813,2.6,496796.0],["1984-11-09",2.6093,2.6466,2.6093,2.6093,681982.0],["1984-11-12",2.6279,2.6279,2.6,2.6,312501.0],["1984-11-13",2.6093,2.6186,2.5348,2.5534,1316332.0],["1984-11-14",2.5441,2.5627,2.5348,2.5534,489674.0],["1984-11-15",2.5347,2.5534,2.5347,2.5441,836452.0],["1984-11-16",2.5534,2.5627,2.5347,2.5627,241276.0],["1984-11-19",2.5534,2.5813,2.5161,2.5254,230592.0],["1984-11-20",2.5347,2.572,2.5254,2.5441,526177.0],["1984-11-21",2.5348,2.5907,2.5348,2.5907,370371.0],["1984-11-23",2.572,2.6093,2.572,2.6093,397971.0],["1984-11-26",2.6093,2.6279,2.5441,2.6093,1089747.0],["1984-11-27",2.5907,2.6559,2.5907,2.6279,1036328.0],["1984-11-28",2.6279,2.6466,2.6186,2.6186,429132.0],["1984-11-29",2.6093,2.6093,2.5813,2.6,356571.0],["1984-11-30",2.5813,2.5907,2.572,2.5907,370371.0],["1984-12-03",2.5907,2.6186,2.5813,2.6093,870284.0],["1984-12-04",2.6186,2.6373,2.6,2.6186,889871.0],["1984-12-05",2.6186,2.6466,2.6186,2.6373,1260242.0],["1984-12-06",2.6279,2.6279,2.6,2.6093,831110.0],["1984-12-07",2.6093,2.6279,2.6,2.6093,989141.0],["1984-12-10",2.6279,2.6279,2.5907,2.6093,534190.0],["1984-12-11",2.6093,2.6093,2.5907,2.6093,635240.0],["1984-12-12",2.6,2.6279,2.5907,2.6186,498577.0],["1984-12-13",2.6186,2.6373,2.6186,2.6373,506590.0],["1984-12-14",2.6279,2.6652,2.6279,2.6559,329862.0],["1984-12-17",2.6466,2.6466,2.6093,2.6186,708691.0],["1984-12-18",2.6186,2.6559,2.6,2.6559,7175946.0],["1984-12-19",2.6373,2.6466,2.6,2.6,1445873.0],["1984-12-20",2.5907,2.6186,2.5813,2.6,462964.0],["1984-12-21",2.6093,2.6466,2.5627,2.5813,637021.0],["1984-12-24",2.6,2.6186,2.5813,2.5813,337430.0],["1984-12-26",2.5907,2.5907,2.5441,2.5534,237714.0],["1984-12-27",2.5534,2.5534,2.4975,2.4975,535525.0],["1984-12-28",2.5161,2.5254,2.5068,2.5254,768788.0],["1984-12-31",2.5347,2.572,2.5254,2.572,294695.0],["1985-01-02",2.572,2.5813,2.5161,2.5347,750091.0],["1985-01-03",2.5347,2.572,2.5347,2.5347,537751.0],["1985-01-04",2.5347,2.5534,2.5347,2.5441,202547.0],["1985-01-07",2.5534,2.572,2.5534,2.572,519499.0],["1985-01-08",2.572,2.5907,2.5627,2.572,1156520.0],["1985-01-09",2.5907,2.5907,2.5441,2.5441,535080.0],["1985-01-10",2.5441,2.6373,2.5441,2.6093,1124024.0],["1985-01-11",2.6,2.6093,2.5813,2.6,629008.0],["1985-01-14",2.5907,2.6093,2.5907,2.6093,397971.0],["1985-01-15",2.6186,2.6186,2.5907,2.6093,2021907.0],["1985-01-16",2.6093,2.6559,2.572,2.6373,834226.0],["1985-01-17",2.6279,2.6466,2.6186,2.6373,1039889.0],["1985-01-18",2.6373,2.6466,2.6186,2.6279,787039.0],["1985-01-21",2.6186,2.6745,2.6,2.6652,1943560.0],["1985-01-22",2.7025,2.7584,2.6932,2.7211,1929760.0],["1985-01-23",2.7211,2.7491,2.7118,2.7491,1296300.0],["1985-01-24",2.7677,2.8143,2.7584,2.7677,932606.0],["1985-01-25",2.7584,2.8236,2.7584,2.8236,1107108.0],["1985-01-28",2.833,2.8516,2.7398,2.777,1500627.0],["1985-01-29",2.7957,2.833,2.7677,2.8236,929045.0],["1985-01-30",2.8516,2.9261,2.8516,2.9168,2317937.0],["1985-01-31",2.8889,2.9168,2.8702,2.9075,1753032.0],["1985-02-01",2.8889,2.8982,2.833,2.8516,688214.0],["1985-02-04",2.8516,2.8796,2.8516,2.8796,1032321.0],["1985-02-05",2.8702,2.8889,2.8516,2.8516,518164.0],["1985-02-06",2.8516,2.8889,2.8516,2.8796,581821.0],["1985-02-07",2.9168,2.9541,2.8982,2.9355,894767.0],["1985-02-08",2.9168,2.9355,2.8795,2.9075,2198635.0],["1985-02-11",2.9075,2.9168,2.8516,2.8702,743859.0],["1985-02-12",2.8796,2.8889,2.8609,2.8796,1267365.0],["1985-02-13",2.8889,2.9634,2.8795,2.9541,1193023.0],["1985-02-14",2.9614,2.9708,2.8954,2.9237,1124469.0],["1985-02-15",2.9426,2.9426,2.9048,2.9143,649040.0],["1985-02-19",2.9048,2.9237,2.886,2.9143,663730.0],["1985-02-20",2.9803,2.9803,2.9331,2.9614,1240210.0],["1985-02-21",2.9614,2.9614,2.8954,2.9143,608086.0],["1985-02-22",2.9143,2.9143,2.8954,2.9048,373933.0],["1985-02-25",2.8671,2.8765,2.8482,2.8671,821762.0],["1985-02-26",2.8671,2.886,2.8577,2.8765,532854.0],["1985-02-27",2.8765,2.9143,2.8671,2.9048,998489.0],["1985-02-28",2.9143,2.9143,2.8954,2.9143,324965.0],["1985-03-01",2.9048,2.9991,2.9048,2.9614,1526001.0],["1985-03-04",2.9803,3.0086,2.9708,2.9708,1222404.0],["1985-03-05",2.9803,2.9897,2.9237,2.9708,751427.0],["1985-03-06",2.9803,3.0274,2.9708,2.9708,1978727.0],["1985-03-07",2.9143,2.9708,2.886,2.9237,1194804.0],["1985-03-08",2.9143,2.952,2.9143,2.9331,373487.0],["1985-03-11",2.9331,2.952,2.9331,2.9426,454061.0],["1985-03-12",2.9426,3.0086,2.9426,3.0086,987360.0],["1985-03-13",3.018,3.0463,2.9708,2.9708,978012.0],["1985-03-14",2.9708,2.9803,2.9048,2.9143,1143611.0],["1985-03-15",2.9143,2.9143,2.8671,2.8671,1612807.0],["1985-03-18",2.886,2.8954,2.8671,2.8765,847581.0],["1985-03-19",2.8671,2.9426,2.8577,2.9331,873845.0],["1985-03-20",2.9237,2.9331,2.8954,2.9143,677085.0],["1985-03-21",2.9237,2.9331,2.9048,2.9237,592505.0],["1985-03-22",2.9048,2.9331,2.9048,2.9143,482551.0],["1985-03-25",2.9048,2.9331,2.886,2.886,531964.0],["1985-03-26",2.8765,2.886,2.8294,2.8388,666401.0],["1985-03-27",2.8199,2.8294,2.7917,2.8011,837342.0],["1985-03-28",2.8105,2.8294,2.7822,2.8105,881413.0],["1985-03-29",2.8105,2.886,2.8105,2.8482,1304758.0],["1985-04-01",2.8671,2.9048,2.8577,2.9048,778136.0],["1985-04-02",2.9048,2.9143,2.8294,2.8388,1308319.0],["1985-04-03",2.8577,2.8577,2.7539,2.7634,829329.0],["1985-04-04",2.7634,2.7728,2.6973,2.7445,651711.0],["1985-04-08",2.8199,3.018,2.8199,3.0086,3766036.0],["1985-04-09",3.0557,3.0746,3.0274,3.0463,4473837.0],["1985-04-10",3.0557,3.1029,3.0369,3.0463,2334408.0],["1985-04-11",3.084,3.1878,3.0652,3.1878,2956739.0],["1985-04-12",3.2066,3.2349,3.1595,3.1689,1627943.0],["1985-04-15",3.1783,3.1972,3.15,3.1783,1448544.0],["1985-04-16",3.1878,3.2161,3.1406,3.1595,1412041.0],["1985-04-17",3.1595,3.2349,3.1595,3.2349,1669787.0],["1985-04-18",3.2349,3.2538,3.2066,3.2161,3076486.0],["1985-04-19",3.2161,3.2444,3.2161,3.2255,1150733.0],["1985-04-22",3.2444,3.2632,3.2349,3.2538,1290958.0],["1985-04-23",3.2632,3.3858,3.2632,3.367,2570787.0],["1985-04-24",3.3858,3.3953,3.3764,3.3858,2323724.0],["1985-04-25",3.3858,3.4518,3.3764,3.4518,3158395.0],["1985-04-26",3.4613,3.4896,3.4047,3.4047,2989681.0],["1985-04-29",3.499,3.5084,3.3198,3.3292,4825512.0],["1985-04-30",3.2632,3.3575,3.2538,3.3575,3977931.0],["1985-05-01",3.3575,3.4424,3.3481,3.4141,3222498.0],["1985-05-02",3.4235,3.5273,3.4141,3.433,3049777.0],["1985-05-03",3.4518,3.4613,3.4235,3.4518,1520659.0],["1985-05-06",3.4592,3.4592,3.3925,3.3925,1129811.0],["1985-05-07",3.3925,3.4306,3.3925,3.4116,1125359.0],["1985-05-08",3.4021,3.4402,3.4021,3.4402,2006772.0],["1985-05-09",3.4402,3.4497,3.383,3.4021,551551.0],["1985-05-10",3.4211,3.4211,3.383,3.4116,502583.0],["1985-05-13",3.3925,3.4021,3.3735,3.4021,560009.0],["1985-05-14",3.4116,3.4211,3.3449,3.3449,1140940.0],["1985-05-15",3.1257,3.2019,3.0495,3.2019,4496095.0],["1985-05-16",3.0495,3.1733,3.0495,3.1257,9290446.0],["1985-05-17",3.1352,3.221,3.1257,3.2115,3322659.0],["1985-05-20",3.2401,3.2401,3.2115,3.2305,1883018.0],["1985-05-21",3.2305,3.2305,3.1924,3.2019,1643968.0],["1985-05-22",3.1924,3.2019,3.1448,3.1543,1313216.0],["1985-05-23",3.1448,3.1543,3.059,3.0685,2047726.0],["1985-05-24",3.0685,3.0971,3.0685,3.0876,1116456.0],["1985-05-28",3.0971,3.1162,3.0685,3.0876,1107553.0],["1985-05-29",3.0876,3.1066,3.078,3.1066,1061256.0],["1985-05-30",3.1162,3.1448,3.1066,3.1448,2262293.0],["1985-05-31",3.1448,3.1829,3.1162,3.1733,1703619.0],["1985-06-03",3.221,3.221,3.1829,3.2115,2183054.0],["1985-06-04",3.221,3.221,3.1924,3.2019,1329242.0],["1985-06-05",3.2019,3.2019,3.1829,3.1924,693556.0],["1985-06-06",3.1924,3.2019,3.1733,3.2019,1106663.0],["1985-06-07",3.221,3.221,3.1733,3.2019,528402.0],["1985-06-10",3.1638,3.2115,3.1638,3.2115,1173436.0],["1985-06-11",3.2115,3.221,3.1638,3.1924,2012559.0],["1985-06-12",3.2019,3.2115,3.1924,3.2019,934386.0],["1985-06-13",3.1924,3.2019,3.1733,3.1829,1922637.0],["1985-06-14",3.2019,3.2019,3.1829,3.1924,672634.0],["1985-06-17",3.1829,3.1924,3.1733,3.1924,1014960.0],["1985-06-18",3.1924,3.1924,3.1638,3.1638,1119572.0],["1985-06-19",3.1733,3.1829,3.1543,3.1638,810187.0],["1985-06-20",3.1638,3.1829,3.1543,3.1829,1449434.0],["1985-06-21",3.1733,3.2019,3.1448,3.1733,3905370.0],["1985-06-24",3.1733,3.1924,3.1543,3.1924,1536685.0],["1985-06-25",3.2019,3.2115,3.1924,3.2115,1314106.0],["1985-06-26",3.2019,3.2401,3.2019,3.221,1929760.0],["1985-06-27",3.2401,3.2496,3.221,3.2401,899219.0],["1985-06-28",3.2496,3.2591,3.2401,3.2496,1087966.0],["1985-07-01",3.2591,3.2686,3.2401,3.2686,1092418.0],["1985-07-02",3.2686,3.2686,3.2496,3.2686,847136.0],["1985-07-03",3.2686,3.2877,3.2591,3.2686,950857.0],["1985-07-05",3.2782,3.3544,3.2686,3.3544,4099904.0],["1985-07-08",3.3544,3.3544,3.2782,3.2972,1700948.0],["1985-07-09",3.2877,3.3258,3.2877,3.2972,1054579.0],["1985-07-10",3.3068,3.3449,3.2972,3.3449,1023863.0],["1985-07-11",3.3449,3.3544,3.3353,3.3449,990031.0],["1985-07-12",3.3639,3.3925,3.3544,3.383,1701839.0],["1985-07-15",3.383,3.4021,3.3735,3.383,1297190.0],["1985-07-16",3.383,3.3925,3.3735,3.3925,1268700.0],["1985-07-17",3.4116,3.4402,3.4021,3.4402,2421214.0],["1985-07-18",3.4402,3.4402,3.4211,3.4211,2214661.0],["1985-07-19",3.4306,3.4306,3.4116,3.4306,883193.0],["1985-07-22",3.4306,3.4306,3.4116,3.4211,1876786.0],["1985-07-23",3.4211,3.4783,3.4116,3.4306,2047281.0],["1985-07-24",3.4306,3.4306,3.3735,3.383,1122688.0],["1985-07-25",3.4021,3.4211,3.383,3.4211,887645.0],["1985-07-26",3.4211,3.4211,3.4021,3.4211,823097.0],["1985-07-29",3.4211,3.4211,3.3925,3.4116,573363.0],["1985-07-30",3.4116,3.4116,3.4021,3.4116,707356.0],["1985-07-31",3.4116,3.4116,3.3925,3.4021,815084.0],["1985-08-01",3.4021,3.4306,3.4021,3.4211,3006597.0],["1985-08-02",3.4211,3.4402,3.4021,3.4402,2187506.0],["1985-08-05",3.4021,3.4021,3.383,3.3925,1463679.0],["1985-08-06",3.4021,3.4116,3.3925,3.3925,1495731.0],["1985-08-07",3.3925,3.3925,3.3544,3.3639,851587.0],["1985-08-08",3.3639,3.3735,3.3449,3.3449,1355951.0],["1985-08-09",3.3449,3.3449,3.2877,3.2972,988696.0],["1985-08-12",3.2972,3.3068,3.2401,3.2401,799058.0],["1985-08-13",3.2401,3.2496,3.2115,3.221,783478.0],["1985-08-14",3.221,3.221,3.2115,3.2115,888090.0],["1985-08-15",3.221,3.221,3.1924,3.2019,472758.0],["1985-08-16",3.1924,3.2019,3.1638,3.1733,1134262.0],["1985-08-19",3.1829,3.1829,3.1638,3.1829,1110224.0],["1985-08-20",3.1733,3.1829,3.1733,3.1829,1933766.0],["1985-08-21",3.1829,3.2115,3.1733,3.2115,773684.0],["1985-08-22",3.2115,3.2115,3.1829,3.1924,1428957.0],["1985-08-23",3.2019,3.2019,3.1924,3.2019,643698.0],["1985-08-26",3.1924,3.1924,3.1638,3.1638,768343.0],["1985-08-27",3.1733,3.1829,3.1638,3.1829,710917.0],["1985-08-28",3.1829,3.1829,3.1638,3.1733,865387.0],["1985-08-29",3.1638,3.1733,3.1638,3.1733,805291.0],["1985-08-30",3.1733,3.1733,3.1543,3.1638,1088856.0],["1985-09-03",3.1733,3.1733,3.1448,3.1543,405539.0],["1985-09-04",3.1638,3.1638,3.1543,3.1543,237269.0],["1985-09-05",3.1638,3.1829,3.1543,3.1829,942399.0],["1985-09-06",3.1829,3.2401,3.1448,3.2305,1551821.0],["1985-09-09",3.2305,3.2496,3.221,3.2496,896103.0],["1985-09-10",3.2496,3.3258,3.2496,3.2877,1971159.0],["1985-09-11",3.2782,3.2877,3.2496,3.2591,1377764.0],["1985-09-12",3.2591,3.2782,3.2401,3.2496,852477.0],["1985-09-13",3.2401,3.2401,3.2019,3.2305,1192133.0],["1985-09-16",3.2305,3.2686,3.2305,3.2591,715369.0],["1985-09-17",3.2591,3.2877,3.2591,3.2782,3074706.0],["1985-09-18",3.2782,3.2782,3.221,3.221,1536240.0],["1985-09-19",3.2305,3.2496,3.2019,3.2496,2505349.0],["1985-09-20",3.2782,3.3354,3.2782,3.3068,2930920.0],["1985-09-23",3.3544,3.3639,3.3163,3.3544,3421039.0],["1985-09-24",3.3449,3.3449,3.3068,3.3163,1415602.0],["1985-09-25",3.3068,3.3068,3.221,3.2305,2495555.0],["1985-09-26",3.2496,3.3068,3.2305,3.3068,1855418.0],["1985-09-30",3.3735,3.383,3.3544,3.383,2742618.0],["1985-10-01",3.4116,3.4306,3.3544,3.383,1517098.0],["1985-10-02",3.3925,3.4211,3.3639,3.4021,2106042.0],["1985-10-03",3.4116,3.4116,3.3735,3.3735,1822477.0],["1985-10-04",3.383,3.383,3.3639,3.383,1334138.0],["1985-10-07",3.3925,3.3925,3.3639,3.3639,1966708.0],["1985-10-08",3.3639,3.3639,3.2686,3.2686,1972940.0],["1985-10-09",3.2591,3.2972,3.2401,3.2686,1712077.0],["1985-10-10",3.2782,3.2782,3.2591,3.2686,677530.0],["1985-10-11",3.2686,3.3163,3.2686,3.3163,1473918.0],["1985-10-14",3.3163,3.3258,3.2877,3.3068,832890.0],["1985-10-15",3.3163,3.3449,3.2972,3.3068,1446318.0],["1985-10-16",3.3163,3.4116,3.3068,3.4116,1420054.0],["1985-10-17",3.4116,3.4116,3.3449,3.3544,1841618.0],["1985-10-18",3.3735,3.383,3.3544,3.3735,1130701.0],["1985-10-21",3.3639,3.4116,3.3163,3.3163,1914624.0],["1985-10-22",3.2972,3.3163,3.2686,3.2972,1410705.0],["1985-10-23",3.2972,3.3068,3.2782,3.2972,1919966.0],["1985-10-24",3.2877,3.2972,3.2591,3.2877,1397351.0],["1985-10-25",3.2782,3.2877,3.2591,3.2686,1152069.0],["1985-10-28",3.2686,3.2686,3.2019,3.2305,1729439.0],["1985-10-29",3.2496,3.3258,3.2401,3.2877,1554491.0],["1985-10-30",3.2972,3.3449,3.2877,3.3353,1356841.0],["1985-10-31",3.3449,3.3544,3.3353,3.3449,1577640.0],["1985-11-01",3.3544,3.3735,3.3449,3.3544,1493505.0],["1985-11-04",3.3735,3.4116,3.3639,3.3735,1269145.0],["1985-11-05",3.4002,3.4098,3.3713,3.4002,2163913.0],["1985-11-06",3.4002,3.4002,3.3713,3.3809,1493505.0],["1985-11-07",3.3906,3.4098,3.3809,3.3906,1416047.0],["1985-11-08",3.3906,3.3906,3.3617,3.3809,990476.0],["1985-11-11",3.3809,3.4002,3.3713,3.3809,2421214.0],["1985-11-12",3.3906,3.4387,3.3713,3.4002,3003035.0],["1985-11-13",3.4098,3.458,3.3906,3.4484,2127410.0],["1985-11-14",3.458,3.5543,3.458,3.5254,6441435.0],["1985-11-15",3.5351,3.5736,3.4869,3.5062,6534918.0],["1985-11-18",3.5158,3.6314,3.5158,3.6314,7532072.0],["1985-11-19",3.6603,3.7084,3.6314,3.6699,6178792.0],["1985-11-20",3.6506,3.6988,3.3906,3.458,10167407.0],["1985-11-21",3.4484,3.5351,3.4195,3.5254,10496824.0],["1985-11-22",3.5062,3.5254,3.4965,3.5158,3408129.0],["1985-11-25",3.5158,3.5254,3.4773,3.4965,1798438.0],["1985-11-26",3.4773,3.4869,3.4484,3.4676,2220893.0],["1985-11-27",3.4676,3.5447,3.458,3.5351,3409465.0],["1985-11-29",3.5447,3.5736,3.5351,3.564,1898599.0],["1985-12-02",3.5447,3.5543,3.5062,3.5062,1576749.0],["1985-12-03",3.5062,3.5158,3.4773,3.4773,1065263.0],["1985-12-04",3.4773,3.5543,3.458,3.5447,3647624.0],["1985-12-05",3.5447,3.5832,3.4869,3.4869,2175487.0],["1985-12-06",3.4676,3.4869,3.4195,3.458,1565620.0],["1985-12-09",3.4869,3.5062,3.4773,3.5062,1830044.0],["1985-12-10",3.5254,3.5447,3.4869,3.5351,2200861.0],["1985-12-11",3.5543,3.5736,3.5351,3.5447,4365664.0],["1985-12-12",3.5447,3.5543,3.5158,3.5447,3284820.0],["1985-12-13",3.5832,3.6121,3.5639,3.5736,2575239.0],["1985-12-16",3.5832,3.6217,3.5543,3.6217,3294169.0],["1985-12-17",3.6217,3.6506,3.5736,3.5928,2946500.0],["1985-12-18",3.5928,3.6217,3.5736,3.5832,1092863.0],["1985-12-19",3.5832,3.6314,3.5543,3.6217,1854973.0],["1985-12-20",3.6314,3.6795,3.5928,3.6121,2393169.0],["1985-12-23",3.6217,3.6217,3.5543,3.5832,1163643.0],["1985-12-24",3.5832,3.5928,3.5351,3.5351,798613.0],["1985-12-26",3.5254,3.5736,3.5254,3.5447,873400.0],["1985-12-27",3.5447,3.5832,3.5447,3.5832,924593.0],["1985-12-30",3.5832,3.6217,3.5639,3.6121,3010603.0],["1985-12-31",3.6217,3.641,3.6025,3.6025,861381.0],["1986-01-02",3.6121,3.641,3.5543,3.6121,1724987.0],["1986-01-03",3.6025,3.6314,3.6025,3.6121,1069714.0],["1986-01-06",3.6217,3.6217,3.6025,3.6217,1144946.0],["1986-01-07",3.6217,3.641,3.6121,3.6314,2008107.0],["1986-01-08",3.641,3.641,3.5543,3.5832,2748405.0],["1986-01-09",3.5254,3.6025,3.5062,3.5736,2946500.0],["1986-01-10",3.564,3.5736,3.5158,3.5447,2077552.0],["1986-01-13",3.5447,3.5447,3.4773,3.5062,2909552.0],["1986-01-14",3.5158,3.5254,3.4676,3.4676,1210384.0],["1986-01-15",3.4965,3.5158,3.4773,3.4965,1141830.0],["1986-01-16",3.5062,3.5736,3.4965,3.5254,1558943.0],["1986-01-17",3.5447,3.5447,3.458,3.4773,1676020.0],["1986-01-20",3.4773,3.4965,3.458,3.4869,1301197.0],["1986-01-21",3.4869,3.5158,3.4676,3.4869,2461278.0],["1986-01-22",3.4773,3.5543,3.4773,3.5062,2686083.0],["1986-01-23",3.4965,3.5543,3.4965,3.5447,1261132.0],["1986-01-24",3.5639,3.6121,3.5639,3.6121,1875895.0],["1986-01-27",3.6217,3.6699,3.5351,3.6699,2946500.0],["1986-01-28",3.6795,3.6988,3.6217,3.6314,3056009.0],["1986-01-29",3.641,3.641,3.4965,3.5062,5297379.0],["1986-01-30",3.5447,3.6121,3.5351,3.6121,2848566.0],["1986-01-31",3.6121,3.6506,3.6025,3.6217,2098920.0],["1986-02-03",3.6217,3.6892,3.6217,3.6603,3113880.0],["1986-02-04",3.6988,3.7277,3.6603,3.7084,3901364.0],["1986-02-05",3.6892,3.7084,3.6603,3.7084,1689374.0],["1986-02-06",3.6892,3.7566,3.6795,3.7373,2435904.0],["1986-02-07",3.7181,3.7373,3.6603,3.7277,2382040.0],["1986-02-10",3.7373,3.747,3.7181,3.747,2273867.0],["1986-02-11",3.747,3.7855,3.5832,3.7662,2368685.0],["1986-02-12",3.7759,3.8048,3.7373,3.7855,2563664.0],["1986-02-13",3.8028,3.8028,3.7639,3.8028,2052623.0],["1986-02-14",3.8125,3.8708,3.8125,3.8611,2124294.0],["1986-02-18",3.8903,3.9389,3.8611,3.9389,2754192.0],["1986-02-19",3.9681,4.007,3.9097,3.9097,2437240.0],["1986-02-20",3.8903,3.9097,3.8417,3.8708,1823367.0],["1986-02-21",3.8903,3.9195,3.8611,3.9,2757308.0],["1986-02-24",3.9,3.9584,3.9,3.9389,1929760.0],["1986-02-25",3.9,4.0459,3.8903,4.0459,3142815.0],["1986-02-26",4.0265,4.0265,3.9292,3.9487,2547194.0],["1986-02-27",3.9973,4.0459,3.9486,4.007,2415872.0],["1986-02-28",4.0459,4.0556,3.9681,3.9876,3366729.0],["1986-03-03",3.9973,3.9973,3.8708,3.8903,1996978.0],["1986-03-04",3.8903,3.9681,3.8806,3.8806,2176377.0],["1986-03-05",3.8806,3.8903,3.793,3.8806,3111654.0],["1986-03-06",3.9195,3.9292,3.8903,3.9195,3031525.0],["1986-03-07",3.9195,3.9486,3.9097,3.9389,1271371.0],["1986-03-10",3.9487,3.9487,3.8903,3.9,2232022.0],["1986-03-11",3.9389,3.9876,3.9097,3.9876,2311260.0],["1986-03-12",3.9778,4.0167,3.9584,3.9973,2387382.0],["1986-03-13",3.9681,4.007,3.9584,3.9778,2533394.0],["1986-03-14",4.0167,4.0362,3.9876,4.0362,2505794.0],["1986-03-17",4.0265,4.0459,4.007,4.0459,1757483.0],["1986-03-18",4.0265,4.1237,4.0167,4.1237,2615303.0],["1986-03-19",4.1821,4.2404,4.1432,4.1432,4718674.0],["1986-03-20",4.1237,4.1432,4.0751,4.0945,2620645.0],["1986-03-21",4.114,4.1821,4.0265,4.0265,3826578.0],["1986-03-24",4.0362,4.0556,3.9681,4.007,2037043.0],["1986-03-25",3.9876,4.0167,3.9681,3.9778,1929314.0],["1986-03-26",3.9973,4.0362,3.9778,4.0265,1970269.0],["1986-03-27",4.0556,4.0751,4.0265,4.0362,1288287.0],["1986-03-31",4.0459,4.0751,3.9681,4.007,2314821.0],["1986-04-01",4.0265,4.0265,3.9097,3.9487,2674509.0],["1986-04-02",3.9389,3.9778,3.9292,3.9584,1579865.0],["1986-04-03",3.9876,3.9876,3.9292,3.9487,1723206.0],["1986-04-04",3.9292,3.9681,3.9195,3.9681,3113435.0],["1986-04-07",3.9778,4.007,3.9486,3.9778,1690710.0],["1986-04-08",4.007,4.0265,3.9778,4.0167,1456112.0],["1986-04-09",4.0362,4.0459,3.9973,4.0265,3647624.0],["1986-04-10",4.0459,4.0459,4.0167,4.0459,1289177.0],["1986-04-11",4.0654,4.0751,4.0167,4.0167,2394059.0],["1986-04-14",4.0265,4.0265,3.9876,4.0167,1136043.0],["1986-04-15",4.0167,4.0167,3.9195,3.9389,2504458.0],["1986-04-16",3.9681,3.9778,3.9292,3.9681,3337794.0],["1986-04-17",3.9876,4.0167,3.9486,3.9778,3509180.0],["1986-04-18",4.007,4.0167,3.9584,3.9876,2314376.0],["1986-04-21",3.9876,4.007,3.9778,3.9778,1856754.0],["1986-04-22",4.007,4.007,3.9778,3.9973,2734605.0],["1986-04-23",3.9973,3.9973,3.9681,3.9778,1886134.0],["1986-04-24",4.007,4.007,3.9778,3.9973,2126965.0],["1986-04-25",4.007,4.0459,4.007,4.0362,1992527.0],["1986-04-28",4.0751,4.1529,4.0265,4.0751,3461103.0],["1986-04-29",4.0945,4.1237,4.0167,4.0556,2374472.0],["1986-04-30",4.0848,4.1626,4.0362,4.0362,4807706.0],["1986-05-01",4.007,4.1043,3.9876,3.9876,2248938.0],["1986-05-02",3.9973,3.9973,3.9389,3.9487,3456651.0],["1986-05-05",3.9563,3.9661,3.9464,3.9563,2035707.0],["1986-05-06",3.9661,3.9661,3.9072,3.917,2637116.0],["1986-05-07",3.9072,3.9268,3.8679,3.917,4763190.0],["1986-05-08",3.9464,3.9563,3.9268,3.9464,2475078.0],["1986-05-09",3.9268,3.9366,3.8875,3.917,1972050.0],["1986-05-12",3.8875,3.8875,3.7992,3.8286,2034372.0],["1986-05-13",3.8286,3.8679,3.809,3.8483,4352309.0],["1986-05-14",3.8875,3.9072,3.8679,3.9072,4496095.0],["1986-05-15",3.9366,3.9366,3.8286,3.8679,3356046.0],["1986-05-16",3.8581,3.8581,3.7403,3.7992,2114500.0],["1986-05-19",3.7992,3.7992,3.7599,3.7697,1369306.0],["1986-05-20",3.7697,3.7992,3.7501,3.7992,1711187.0],["1986-05-21",3.7796,3.7894,3.7697,3.7796,1447654.0],["1986-05-22",3.7894,3.8679,3.7796,3.8679,2260957.0],["1986-05-23",3.8581,3.9464,3.8581,3.9268,3100080.0],["1986-05-27",3.9366,3.9759,3.9366,3.9464,844019.0],["1986-05-28",3.5538,3.593,3.5145,3.5538,3130351.0],["1986-05-29",3.5538,3.593,3.5341,3.5734,2236473.0],["1986-05-30",3.5636,3.593,3.5341,3.5538,1972940.0],["1986-06-02",3.544,3.5734,3.5145,3.5243,2504013.0],["1986-06-03",3.5145,3.5636,3.5145,3.5636,2160351.0],["1986-06-04",3.5636,3.5832,3.5243,3.5439,2210654.0],["1986-06-05",3.5538,3.5832,3.544,3.5832,2141210.0],["1986-06-06",3.5734,3.593,3.5734,3.5832,1812683.0],["1986-06-09",3.5734,3.5832,3.5243,3.5341,1672903.0],["1986-06-10",3.5341,3.5341,3.4654,3.4752,3981938.0],["1986-06-11",3.4752,3.5243,3.4654,3.4752,1003831.0],["1986-06-12",3.485,3.485,3.436,3.4556,1633730.0],["1986-06-13",3.4556,3.4752,3.4163,3.4261,2137648.0],["1986-06-16",3.4065,3.436,3.3672,3.436,3226505.0],["1986-06-17",3.436,3.4752,3.4163,3.4261,2121623.0],["1986-06-18",3.4065,3.4163,3.3378,3.3771,2633554.0],["1986-06-19",3.3672,3.3672,3.3378,3.3378,2928694.0],["1986-06-20",3.3378,3.3869,3.3378,3.3869,2809837.0],["1986-06-23",3.3967,3.3967,3.3672,3.3967,4366999.0],["1986-06-24",3.4163,3.436,3.3967,3.4065,3319988.0],["1986-06-25",3.4163,3.4556,3.4065,3.4163,5163832.0],["1986-06-26",3.4261,3.436,3.4163,3.436,1894147.0],["1986-06-27",3.436,3.5047,3.436,3.5047,4585127.0],["1986-06-30",3.4949,3.5243,3.4654,3.5243,3015055.0],["1986-07-01",3.5145,3.5145,3.485,3.5047,3960570.0],["1986-07-02",3.4949,3.4949,3.4458,3.4556,1732555.0],["1986-07-03",3.4654,3.4752,3.436,3.436,1862986.0],["1986-07-07",3.4458,3.4458,3.3476,3.3672,2993242.0],["1986-07-08",3.3476,3.3476,3.2593,3.3182,2986119.0],["1986-07-09",3.3182,3.3182,3.2593,3.2887,2151893.0],["1986-07-10",3.2985,3.2985,3.2396,3.2985,2956739.0],["1986-07-11",3.2985,3.2985,3.1807,3.22,2514252.0],["1986-07-14",3.1611,3.1709,3.1022,3.1414,2671838.0],["1986-07-15",3.1316,3.1414,3.0531,3.0629,2504013.0],["1986-07-16",3.0727,3.112,2.9844,2.9844,2569452.0],["1986-07-17",3.0138,3.0335,2.9844,3.004,2687418.0],["1986-07-18",3.0138,3.0236,2.8862,2.9844,3054229.0],["1986-07-21",2.9647,3.0236,2.9549,2.9942,1452995.0],["1986-07-22",2.9942,3.0433,2.9844,3.0236,2028140.0],["1986-07-23",3.0629,3.1022,3.0236,3.0727,2048172.0],["1986-07-24",3.0727,3.0825,3.0335,3.0629,4585127.0],["1986-07-25",3.3378,3.3672,3.2789,3.2985,8547032.0],["1986-07-28",3.3182,3.4458,3.3083,3.3378,4807706.0],["1986-07-29",3.3378,3.3672,3.2789,3.2985,2532058.0],["1986-07-30",3.2985,3.2985,3.2004,3.2789,2907772.0],["1986-07-31",3.2789,3.2985,3.2396,3.2396,1801999.0],["1986-08-01",3.2396,3.2985,3.1218,3.1316,3431722.0],["1986-08-04",3.0629,3.1709,3.0433,3.1611,2351769.0],["1986-08-05",3.1709,3.1905,3.1218,3.1709,1680916.0],["1986-08-06",3.1611,3.2004,3.1513,3.1807,1913289.0],["1986-08-07",3.1709,3.2102,3.1611,3.1905,3389432.0],["1986-08-08",3.0989,3.1982,3.0989,3.0989,1685368.0],["1986-08-11",3.1188,3.1883,3.0989,3.1784,2474633.0],["1986-08-12",3.1982,3.1982,3.1585,3.1883,1599007.0],["1986-08-13",3.1585,3.2181,3.1585,3.2181,1904831.0],["1986-08-14",3.2181,3.2678,3.1982,3.2479,1515763.0],["1986-08-15",3.2479,3.2479,3.228,3.2479,626337.0],["1986-08-18",3.2479,3.3075,3.1982,3.2976,1504634.0],["1986-08-19",3.3075,3.3174,3.2678,3.2678,1127140.0],["1986-08-20",3.2876,3.2876,3.2082,3.2777,2494220.0],["1986-08-21",3.2976,3.3572,3.2678,3.3373,2118061.0],["1986-08-22",3.3274,3.3671,3.3174,3.3671,1918186.0],["1986-08-25",3.3671,3.3671,3.3075,3.3174,1340816.0],["1986-08-26",3.3174,3.3472,3.2876,3.3274,1732109.0],["1986-08-27",3.3373,3.3472,3.2976,3.3174,1143611.0],["1986-08-28",3.3274,3.3274,3.238,3.2479,1068379.0],["1986-08-29",3.2479,3.3075,3.2479,3.2678,1014515.0],["1986-09-02",3.2876,3.3373,3.228,3.2479,1263358.0],["1986-09-03",3.228,3.2678,3.2082,3.2578,1394680.0],["1986-09-04",3.2479,3.3274,3.2479,3.3274,1672903.0],["1986-09-05",3.3274,3.3472,3.2777,3.2777,2008553.0],["1986-09-08",3.238,3.2777,3.1982,3.2578,1811348.0],["1986-09-09",3.2578,3.2976,3.2578,3.2678,1616814.0],["1986-09-10",3.2777,3.387,3.2578,3.3472,3161512.0],["1986-09-11",3.3274,3.3472,3.1386,3.1585,4157330.0],["1986-09-12",3.1585,3.1784,2.9897,3.0592,4264613.0],["1986-09-15",3.079,3.1287,3.0592,3.1088,1992972.0],["1986-09-16",3.089,3.1784,3.0691,3.1784,1934211.0],["1986-09-17",3.1784,3.238,3.1784,3.2082,2241815.0],["1986-09-18",3.2181,3.228,3.1684,3.1784,1815354.0],["1986-09-19",3.1982,3.228,3.1684,3.2082,2731044.0],["1986-09-22",3.2181,3.2876,3.1982,3.2777,2735941.0],["1986-09-23",3.2578,3.2777,3.2181,3.238,1124914.0],["1986-09-24",3.2181,3.2578,3.2181,3.2479,985580.0],["1986-09-25",3.2479,3.2876,3.2181,3.2181,1639517.0],["1986-09-26",3.2181,3.2777,3.2181,3.238,1053244.0],["1986-09-29",3.238,3.2479,3.1883,3.2082,1693826.0],["1986-09-30",3.228,3.2777,3.228,3.228,1346603.0],["1986-10-01",3.2479,3.2678,3.2082,3.2082,998044.0],["1986-10-02",3.2082,3.238,3.1784,3.1784,1355506.0],["1986-10-03",3.1982,3.2082,3.1486,3.1784,1815354.0],["1986-10-06",3.1684,3.2181,3.1684,3.1982,836897.0],["1986-10-07",3.2181,3.238,3.1684,3.1883,1200591.0],["1986-10-08",3.2082,3.2578,3.1883,3.2479,1319893.0],["1986-10-09",3.2479,3.2777,3.228,3.238,930380.0],["1986-10-10",3.238,3.2777,3.238,3.2578,973115.0],["1986-10-13",3.2479,3.2777,3.238,3.2578,448719.0],["1986-10-14",3.2578,3.2777,3.2479,3.2678,964657.0],["1986-10-15",3.2578,3.2876,3.2479,3.2678,662395.0],["1986-10-16",3.2578,3.2777,3.238,3.2479,1839838.0],["1986-10-17",3.2578,3.2578,3.228,3.2479,697562.0],["1986-10-20",3.238,3.238,3.1784,3.1982,815974.0],["1986-10-21",3.1883,3.2082,3.1386,3.1883,1146727.0],["1986-10-22",3.1883,3.2181,3.1883,3.2082,1191243.0],["1986-10-23",3.2082,3.2479,3.2082,3.228,1461008.0],["1986-10-24",3.228,3.2578,3.228,3.2479,1079953.0],["1986-10-27",3.2479,3.2578,3.1982,3.1982,3225614.0],["1986-10-28",3.2082,3.238,3.1883,3.2181,2061972.0],["1986-10-29",3.228,3.2678,3.228,3.2578,1417383.0],["1986-10-30",3.2876,3.3373,3.2678,3.3075,2623761.0],["1986-10-31",3.3274,3.3274,3.2479,3.2479,1515763.0],["1986-11-03",3.2678,3.3075,3.2678,3.3075,613428.0],["1986-11-04",3.2976,3.2976,3.2578,3.2578,1072385.0],["1986-11-05",3.2578,3.3174,3.2578,3.2976,1482821.0],["1986-11-06",3.2976,3.3075,3.2678,3.2876,1315442.0],["1986-11-07",3.2976,3.2976,3.2678,3.2777,557338.0],["1986-11-10",3.2678,3.2976,3.2578,3.2976,709582.0],["1986-11-11",3.2876,3.3572,3.2876,3.3472,1144501.0],["1986-11-12",3.3572,3.3572,3.3075,3.3274,922367.0],["1986-11-13",3.3472,3.3472,3.2479,3.2578,1558053.0],["1986-11-14",3.2958,3.2958,3.2355,3.2958,1473028.0],["1986-11-17",3.2757,3.2958,3.2556,3.2556,2397175.0],["1986-11-18",3.2556,3.2857,3.2154,3.2154,3015055.0],["1986-11-19",3.2254,3.2455,3.1852,3.1852,1458783.0],["1986-11-20",3.2053,3.2455,3.1852,3.2355,1219733.0],["1986-11-21",3.2355,3.2455,3.1953,3.2355,2923797.0],["1986-11-24",3.2154,3.2958,3.2154,3.2958,1484602.0],["1986-11-25",3.2958,3.336,3.2857,3.3159,2354885.0],["1986-11-26",3.3259,3.3661,3.3159,3.346,1877231.0],["1986-11-28",3.346,3.3661,3.3058,3.336,1830935.0],["1986-12-01",3.3058,3.346,3.2757,3.3259,1927534.0],["1986-12-02",3.336,3.3561,3.2757,3.2757,3995292.0],["1986-12-03",3.2556,3.3259,3.2455,3.3159,2142990.0],["1986-12-04",3.3159,3.3963,3.3058,3.3963,3033751.0],["1986-12-05",3.4063,3.4163,3.3762,3.3862,1547369.0],["1986-12-08",3.4063,3.4766,3.3963,3.4465,3026629.0],["1986-12-09",3.4867,3.4967,3.3962,3.4163,3426826.0],["1986-12-10",3.4063,3.4766,3.3762,3.4565,2505349.0],["1986-12-11",3.4565,3.4666,3.3862,3.3963,2289447.0],["1986-12-12",3.3962,3.4063,3.3862,3.4063,1716974.0],["1986-12-15",3.3862,3.4465,3.3762,3.4465,1628388.0],["1986-12-16",3.4465,3.4867,3.4364,3.4766,1530898.0],["1986-12-17",3.4565,3.4766,3.4264,3.4264,1753032.0],["1986-12-18",3.4565,3.4666,3.4264,3.4264,1018521.0],["1986-12-19",3.4163,3.4465,3.3862,3.4465,3087170.0],["1986-12-22",3.4163,3.4465,3.3762,3.3963,1757929.0],["1986-12-23",3.4063,3.4063,3.3159,3.346,2217777.0],["1986-12-24",3.346,3.3661,3.336,3.336,784813.0],["1986-12-26",3.336,3.3762,3.336,3.3661,389513.0],["1986-12-29",3.336,3.336,3.2254,3.2355,1567846.0],["1986-12-30",3.2154,3.2254,3.1852,3.2154,1912398.0],["1986-12-31",3.2455,3.2656,3.2154,3.2254,1615033.0],["1987-01-02",3.2154,3.3159,3.2154,3.2656,1058586.0],["1987-01-05",3.2958,3.3963,3.2958,3.3963,2474188.0],["1987-01-06",3.3963,3.4465,3.346,3.3963,3879551.0],["1987-01-07",3.4063,3.5068,3.3962,3.4766,3206027.0],["1987-01-08",3.5168,3.557,3.4364,3.547,2081113.0],["1987-01-09",3.557,3.5671,3.5068,3.557,2502233.0],["1987-01-12",3.547,3.6073,3.5369,3.5872,2255615.0],["1987-01-13",3.5972,3.6173,3.5771,3.6073,2169700.0],["1987-01-14",3.5972,3.6374,3.5872,3.6173,3153944.0],["1987-01-15",3.6374,3.6475,3.5369,3.557,2786243.0],["1987-01-16",3.5771,3.6374,3.4867,3.5771,2535174.0],["1987-01-19",3.5269,3.5671,3.5068,3.5269,2377143.0],["1987-01-20",3.557,3.6475,3.547,3.6173,2847675.0],["1987-01-21",3.5872,3.6675,3.5771,3.5972,2122958.0],["1987-01-22",3.5771,3.6876,3.5671,3.6575,2452820.0],["1987-01-23",3.6575,3.8886,3.6073,3.6374,3818565.0],["1987-01-26",3.6374,3.6675,3.5972,3.6575,1663110.0],["1987-01-27",3.6575,3.768,3.6475,3.768,1883908.0],["1987-01-28",3.7479,3.7781,3.6776,3.758,1583872.0],["1987-01-29",3.7781,3.8384,3.7178,3.7379,2131416.0],["1987-01-30",3.7881,3.7982,3.6977,3.7982,1459228.0],["1987-02-02",3.758,3.8283,3.7479,3.7982,1396460.0],["1987-02-03",3.8283,3.8283,3.6776,3.6776,1388002.0],["1987-02-04",3.6977,3.768,3.6876,3.758,1351054.0],["1987-02-05",3.758,3.8183,3.7178,3.7379,3516748.0],["1987-02-06",3.7479,3.758,3.6776,3.6977,2362008.0],["1987-02-09",3.6776,3.6977,3.6173,3.6575,2661154.0],["1987-02-10",3.6374,3.6475,3.5872,3.6073,1509085.0],["1987-02-11",3.6274,3.6475,3.6073,3.6374,1980508.0],["1987-02-12",3.6047,3.6554,3.5945,3.6047,2114055.0],["1987-02-13",3.5742,3.6554,3.5742,3.6351,1759264.0],["1987-02-17",3.6351,3.7468,3.625,3.7468,3166408.0],["1987-02-18",3.7671,3.7773,3.7367,3.757,2770663.0],["1987-02-19",3.757,3.7773,3.7265,3.7773,1631059.0],["1987-02-20",3.7671,3.8382,3.7671,3.8179,1611472.0],["1987-02-23",3.8382,3.8484,3.6859,3.757,1643078.0],["1987-02-24",3.757,3.7671,3.7062,3.7265,1489053.0],["1987-02-25",3.7062,3.7874,3.696,3.7367,1360848.0],["1987-02-26",3.7367,3.7367,3.6961,3.7265,1569627.0],["1987-02-27",3.7468,3.7773,3.7164,3.7367,1017186.0],["1987-03-02",3.7164,3.7265,3.6961,3.7164,1112004.0],["1987-03-03",3.7468,3.7671,3.7164,3.7367,1557608.0],["1987-03-04",3.757,3.7976,3.7367,3.7671,1736561.0],["1987-03-05",3.8077,3.9804,3.8077,3.8991,2881952.0],["1987-03-06",3.9601,4.0007,3.9194,4.0007,2781792.0],["1987-03-09",3.9804,3.9804,3.8991,3.9296,1651091.0],["1987-03-10",3.9093,3.9296,3.8788,3.9296,1860315.0],["1987-03-11",3.9296,3.9499,3.8585,3.8585,1412041.0],["1987-03-12",3.8687,3.8991,3.8585,3.8585,1418273.0],["1987-03-13",3.8382,3.889,3.8077,3.8484,1728548.0],["1987-03-16",3.8382,3.8484,3.7773,3.8077,1647975.0],["1987-03-17",3.8077,3.8484,3.7874,3.8382,1373312.0],["1987-03-18",3.8585,3.8585,3.8077,3.8382,1310990.0],["1987-03-19",3.8179,3.8382,3.8077,3.828,1009618.0],["1987-03-20",3.8484,3.8484,3.8077,3.8382,1582536.0],["1987-03-23",3.8382,3.9296,3.8179,3.9296,2065088.0],["1987-03-24",3.9601,3.9601,3.8382,3.8991,2263628.0],["1987-03-25",3.8585,3.8788,3.8382,3.8788,2774669.0],["1987-03-26",3.8585,3.8991,3.7874,3.7874,1573633.0],["1987-03-27",3.7773,3.8179,3.7468,3.7671,2166584.0],["1987-03-30",3.6554,3.6961,3.5945,3.625,2562329.0],["1987-03-31",3.6453,3.7265,3.625,3.7265,2023243.0],["1987-04-01",3.7062,3.7367,3.6859,3.7367,1572743.0],["1987-04-02",3.7671,3.7874,3.6148,3.6453,1898153.0],["1987-04-03",3.6656,3.8179,3.6351,3.7874,2139429.0],["1987-04-06",3.8484,3.9093,3.8179,3.8991,2207983.0],["1987-04-07",3.889,3.9499,3.8382,3.8484,1875005.0],["1987-04-08",3.8484,3.8788,3.7671,3.8179,1579420.0],["1987-04-09",3.8179,3.8179,3.7265,3.757,1141830.0],["1987-04-10",3.7468,3.8077,3.7367,3.7773,547099.0],["1987-04-13",3.7671,3.7773,3.6757,3.6757,964657.0],["1987-04-14",3.7062,3.7062,3.6351,3.6656,2114945.0],["1987-04-15",3.6554,3.6859,3.5437,3.5945,2677625.0],["1987-04-16",3.625,3.6859,3.6148,3.6656,1005167.0],["1987-04-20",3.6859,3.7874,3.6148,3.6453,940619.0],["1987-04-21",3.6148,3.7671,3.6148,3.7367,1668007.0],["1987-04-22",3.7164,3.7265,3.6757,3.696,2153229.0],["1987-04-23",3.6351,3.6351,3.5336,3.5742,3278588.0],["1987-04-24",3.5336,3.564,3.4117,3.4727,4168014.0],["1987-04-27",3.432,3.564,3.4219,3.5031,3186440.0],["1987-04-28",3.5234,3.564,3.5133,3.5133,1797993.0],["1987-04-29",3.5336,3.5844,3.5336,3.5539,1551375.0],["1987-04-30",3.5437,3.6351,3.5437,3.5945,1801109.0],["1987-05-01",3.5844,3.625,3.5539,3.6148,2331737.0],["1987-05-04",3.6148,3.6351,3.5133,3.5437,2163913.0],["1987-05-05",3.5539,3.5742,3.5234,3.5437,3087615.0],["1987-05-06",3.5336,3.5539,3.5234,3.5539,2341976.0],["1987-05-07",3.5336,3.5437,3.493,3.5336,1818025.0],["1987-05-08",3.5539,3.5539,3.4524,3.4828,1614143.0],["1987-05-11",3.5031,3.6453,3.4828,3.6453,2516033.0],["1987-05-12",3.5031,3.5234,3.4828,3.493,1553601.0],["1987-05-13",3.4828,3.5031,3.432,3.4727,1486382.0],["1987-05-14",3.4828,3.4828,3.4219,3.432,1349274.0],["1987-05-15",3.432,3.4727,3.3914,3.4219,2254280.0],["1987-05-18",3.3374,3.4504,3.3066,3.3374,2804940.0],["1987-05-19",3.358,3.3682,3.1731,3.2347,2615303.0],["1987-05-20",3.2553,3.3169,3.2142,3.2861,1756148.0],["1987-05-21",3.3272,3.3374,3.2861,3.3066,1231752.0],["1987-05-22",3.2861,3.3374,3.2861,3.3066,1259797.0],["1987-05-26",3.3169,3.3888,3.3066,3.3888,1587433.0],["1987-05-27",3.3785,3.4709,3.3477,3.4709,1918631.0],["1987-05-28",3.4196,3.4196,3.3682,3.399,2188396.0],["1987-05-29",3.4093,3.4196,3.3272,3.3272,1660439.0],["1987-06-01",3.3169,3.3682,3.3066,3.3169,2038823.0],["1987-06-02",3.2861,3.3272,3.2861,3.3066,1501073.0],["1987-06-03",3.3272,3.3785,3.3272,3.3785,1246442.0],["1987-06-04",3.3682,3.3888,3.3682,3.3785,1166314.0],["1987-06-05",3.3785,3.399,3.3682,3.3888,1487273.0],["1987-06-08",3.3682,3.4196,3.3682,3.4196,1112450.0],["1987-06-09",3.4196,3.4299,3.3785,3.3888,2198190.0],["1987-06-10",3.3888,3.5017,3.3785,3.4709,4451579.0],["1987-06-11",3.4812,3.5839,3.4709,3.5736,2321053.0],["1987-06-12",3.5942,3.625,3.5531,3.5839,2195074.0],["1987-06-15",3.6044,3.6147,3.5017,3.512,1884799.0],["1987-06-16",3.5017,3.5531,3.4915,3.5531,1376428.0],["1987-06-17",3.5325,3.5634,3.5223,3.5428,1402693.0],["1987-06-18",3.5325,3.5531,3.512,3.5428,2219557.0],["1987-06-19",3.5839,3.5942,3.5634,3.5942,2311260.0],["1987-06-22",3.5531,3.6352,3.5531,3.6352,2780902.0],["1987-06-23",3.6147,3.625,3.6044,3.625,2532949.0],["1987-06-24",3.6044,3.6147,3.512,3.5428,2755973.0],["1987-06-25",3.5634,3.625,3.5531,3.6147,3232292.0],["1987-06-26",3.625,3.625,3.6044,3.6044,1586098.0],["1987-06-29",3.6147,3.666,3.6147,3.6558,1934656.0],["1987-06-30",3.6558,3.666,3.5736,3.5839,3159286.0],["1987-07-01",3.5839,3.5942,3.512,3.5531,2417208.0],["1987-07-02",3.5325,3.5531,3.4915,3.5017,1812238.0],["1987-07-06",3.5223,3.5223,3.4196,3.4709,1945785.0],["1987-07-07",3.4607,3.5017,3.4504,3.4915,2117171.0],["1987-07-08",3.4915,3.5325,3.4812,3.512,1795322.0],["1987-07-09",3.5017,3.512,3.4093,3.4915,1307874.0],["1987-07-10",3.5017,3.5839,3.5017,3.5839,4585127.0],["1987-07-13",3.5634,3.7379,3.5428,3.6763,6143179.0],["1987-07-14",3.6969,3.7174,3.625,3.6352,2895752.0],["1987-07-15",3.5839,3.6558,3.5736,3.6352,3821236.0],["1987-07-16",3.6558,3.6558,3.6147,3.6352,3015055.0],["1987-07-17",3.6352,3.6558,3.6044,3.6558,1614143.0],["1987-07-20",3.6455,3.6969,3.625,3.666,2483536.0],["1987-07-21",3.6558,3.6558,3.6044,3.6147,1925753.0],["1987-07-22",3.6044,3.6147,3.512,3.512,1927089.0],["1987-07-23",3.5428,3.6352,3.5017,3.6044,4355425.0],["1987-07-24",3.6455,3.7482,3.6352,3.7277,4278858.0],["1987-07-27",3.7277,3.7482,3.6558,3.6866,3364949.0],["1987-07-28",3.6969,3.7174,3.666,3.6763,1919966.0],["1987-07-29",3.6558,3.6763,3.625,3.6455,1859425.0],["1987-07-30",3.6455,3.6455,3.5634,3.5736,2350434.0],["1987-07-31",3.6147,3.6455,3.5839,3.6147,3553696.0],["1987-08-03",3.6044,3.666,3.5736,3.666,3427716.0],["1987-08-04",3.6558,3.7995,3.6558,3.779,4300671.0],["1987-08-05",3.8098,3.8612,3.7893,3.8509,5608990.0],["1987-08-06",3.8612,3.892,3.8201,3.8612,2933591.0],["1987-08-07",3.8612,3.892,3.8406,3.8612,1789090.0],["1987-08-10",3.8406,3.8714,3.8303,3.8509,1800664.0],["1987-08-11",3.8612,3.9228,3.8509,3.9022,3582186.0],["1987-08-12",3.9022,3.9022,3.8612,3.8714,2399846.0],["1987-08-13",3.8612,4.0049,3.8612,3.9947,3371626.0],["1987-08-14",3.9741,3.9741,3.9022,3.9228,3395220.0],["1987-08-17",3.9204,3.9619,3.9204,3.9204,7434137.0],["1987-08-18",3.9101,3.9101,3.7441,3.7856,3522980.0],["1987-08-19",3.7856,3.8686,3.7752,3.8478,1372867.0],["1987-08-20",3.8686,3.9101,3.8271,3.8893,2396285.0],["1987-08-21",3.8997,3.9101,3.8582,3.8997,1610136.0],["1987-08-24",3.879,3.879,3.8167,3.8582,1324790.0],["1987-08-25",3.879,3.9101,3.8686,3.8893,1838947.0],["1987-08-26",3.8997,3.8997,3.8271,3.8478,1426731.0],["1987-08-27",3.8167,3.8375,3.7649,3.8064,1266029.0],["1987-08-28",3.7649,3.8686,3.7649,3.7649,1018966.0],["1987-08-31",3.7856,3.8375,3.7441,3.8271,1219733.0],["1987-09-01",3.8064,3.8375,3.6715,3.7234,1683587.0],["1987-09-02",3.6819,3.713,3.6508,3.6715,2066423.0],["1987-09-03",3.6819,3.7026,3.6197,3.6197,1065263.0],["1987-09-04",3.63,3.6819,3.6093,3.6093,1130701.0],["1987-09-08",3.6093,3.63,3.5471,3.5989,1911508.0],["1987-09-09",3.6093,3.713,3.5782,3.6715,1538021.0],["1987-09-10",3.7338,3.7441,3.6819,3.6819,1231752.0],["1987-09-11",3.6819,3.7026,3.6508,3.6508,1795767.0],["1987-09-14",3.6715,3.6819,3.63,3.6508,1262023.0],["1987-09-15",3.6508,3.6508,3.6093,3.6197,1186791.0],["1987-09-16",3.6093,3.6819,3.5989,3.6612,1746800.0],["1987-09-17",3.6923,3.7026,3.6197,3.6404,1177443.0],["1987-09-18",3.6508,3.6819,3.6508,3.6715,1648865.0],["1987-09-21",3.6923,3.7026,3.4848,3.5263,3498051.0],["1987-09-22",3.5886,3.713,3.5263,3.6715,2836101.0],["1987-09-23",3.6715,3.7441,3.6715,3.7026,3383645.0],["1987-09-24",3.7026,3.7856,3.6819,3.7234,1548704.0],["1987-09-25",3.7026,3.713,3.6612,3.6923,650376.0],["1987-09-28",3.6819,3.6819,3.5678,3.5886,1713858.0],["1987-09-29",3.5678,3.7234,3.5678,3.6923,3656082.0],["1987-09-30",3.7338,3.8582,3.7338,3.7856,9570895.0],["1987-10-01",3.7856,3.8167,3.7856,3.7856,1768612.0],["1987-10-02",3.7752,3.8064,3.7441,3.7545,1307874.0],["1987-10-05",3.7649,3.7649,3.6715,3.6819,1610136.0],["1987-10-06",3.6612,3.6715,3.6197,3.63,2816514.0],["1987-10-07",3.6093,3.63,3.5574,3.6197,4674158.0],["1987-10-08",3.6197,3.6197,3.5263,3.5367,1375093.0],["1987-10-09",3.516,3.5471,3.4848,3.5056,1599898.0],["1987-10-12",3.4952,3.516,3.4537,3.4641,1743238.0],["1987-10-13",3.4848,3.5989,3.4848,3.5989,1705400.0],["1987-10-14",3.5471,3.5678,3.4952,3.5471,1489944.0],["1987-10-15",3.5056,3.5263,3.4019,3.4434,3093848.0],["1987-10-16",3.3811,3.3915,3.2048,3.2463,3001255.0],["1987-10-19",2.9455,2.9766,2.2403,2.2921,6781981.0],["1987-10-20",2.7381,3.0285,2.5825,3.0077,9731152.0],["1987-10-21",2.987,3.1944,2.987,3.1218,7514266.0],["1987-10-22",3.07,3.1011,2.904,3.0492,16664932.0],["1987-10-23",2.987,3.0803,2.9766,3.0596,6904845.0],["1987-10-26",2.8625,2.8833,2.6136,2.6136,1642633.0],["1987-10-27",2.6136,2.8625,2.6136,2.8418,3323549.0],["1987-10-28",2.8211,2.8625,2.7796,2.8211,7211558.0],["1987-10-29",2.8003,2.9351,2.8003,2.8937,4718674.0],["1987-10-30",2.9455,3.0492,2.9455,2.9974,4585127.0],["1987-11-02",2.987,3.0285,2.9663,3.0285,7300590.0],["1987-11-03",2.9248,2.9559,2.8003,2.8418,2010333.0],["1987-11-04",2.8211,2.8522,2.7173,2.7173,1619930.0],["1987-11-05",2.6966,2.8107,2.6862,2.7173,2844559.0],["1987-11-06",2.7173,2.9766,2.6966,2.7173,2602838.0],["1987-11-09",2.6966,2.7588,2.6551,2.6655,1744129.0],["1987-11-10",2.6033,2.6759,2.5721,2.5825,2056630.0],["1987-11-11",2.6136,2.6447,2.5203,2.5203,2217332.0],["1987-11-12",2.6759,2.6862,2.5721,2.5721,2226680.0],["1987-11-13",2.5721,2.6033,2.5307,2.5514,1194804.0],["1987-11-16",2.5929,2.6551,2.5618,2.6033,1144056.0],["1987-11-17",2.5721,2.7796,2.5307,2.7381,21573243.0],["1987-11-18",2.7357,2.7568,2.6726,2.6936,1503743.0],["1987-11-19",2.6621,2.6831,2.5358,2.5463,1552266.0],["1987-11-20",2.5253,2.5884,2.4937,2.5568,1650646.0],["1987-11-23",2.5674,2.6095,2.5463,2.5779,806626.0],["1987-11-24",2.6095,2.6726,2.6095,2.6095,1510421.0],["1987-11-25",2.6095,2.6305,2.5148,2.5358,1923082.0],["1987-11-27",2.5358,2.5568,2.5148,2.5148,858710.0],["1987-11-30",2.4832,2.5148,2.3359,2.4411,1784193.0],["1987-12-01",2.4516,2.4727,2.3885,2.399,1189017.0],["1987-12-02",2.4095,2.4411,2.3569,2.378,1434299.0],["1987-12-03",2.4095,2.4095,2.2728,2.2728,1412041.0],["1987-12-04",2.399,2.399,2.2622,2.2622,1404918.0],["1987-12-07",2.2096,2.2517,2.0623,2.1991,1309209.0],["1987-12-08",2.2201,2.3043,2.2096,2.2938,1585653.0],["1987-12-09",2.2938,2.3569,2.0623,2.3569,3073370.0],["1987-12-10",2.2622,2.3254,2.2307,2.2307,2156790.0],["1987-12-11",2.2096,2.2517,2.1886,2.2201,1488608.0],["1987-12-14",2.1991,2.2622,2.1886,2.2622,2482201.0],["1987-12-15",2.2622,2.3464,2.2622,2.3359,2797818.0],["1987-12-16",2.3464,2.4622,2.3254,2.4411,2525381.0],["1987-12-17",2.4411,2.4411,2.399,2.399,1783303.0],["1987-12-18",2.4306,2.4622,2.399,2.4411,3272801.0],["1987-12-21",2.4306,2.4411,2.3569,2.3675,1836722.0],["1987-12-22",2.3675,2.4306,2.3569,2.3569,1728548.0],["1987-12-23",2.3885,2.4516,2.3885,2.4306,2098029.0],["1987-12-24",2.4306,2.4516,2.4095,2.4411,628118.0],["1987-12-28",2.378,2.4411,2.3675,2.4306,1432073.0],["1987-12-29",2.4306,2.4411,2.3885,2.399,1205043.0],["1987-12-30",2.4411,2.4622,2.399,2.4201,1955579.0],["1987-12-31",2.3885,2.4201,2.3569,2.378,1690265.0],["1988-01-04",2.3885,2.6305,2.3885,2.5989,1996088.0],["1988-01-05",2.6936,2.7462,2.5569,2.5779,1947566.0],["1988-01-06",2.5884,2.6305,2.5674,2.5884,1024308.0],["1988-01-07",2.4937,2.6305,2.4937,2.62,2131416.0],["1988-01-08",2.5989,2.6095,2.4201,2.4201,1216171.0],["1988-01-11",2.4411,2.4727,2.3569,2.4201,1297190.0],["1988-01-12",2.4201,2.4622,2.3675,2.4411,1051018.0],["1988-01-13",2.378,2.4516,2.378,2.3885,1160082.0],["1988-01-14",2.4095,2.4201,2.378,2.399,1634175.0],["1988-01-15",2.4727,2.6515,2.4727,2.5042,1298971.0],["1988-01-18",2.5253,2.6095,2.4937,2.5884,1412041.0],["1988-01-19",2.5674,2.641,2.5569,2.5674,1863876.0],["1988-01-20",2.5674,2.5884,2.4727,2.5253,1549595.0],["1988-01-21",2.5253,2.5253,2.4516,2.4937,1164533.0],["1988-01-22",2.5148,2.5463,2.4832,2.5253,1384441.0],["1988-01-25",2.5674,2.641,2.5148,2.5884,1007392.0],["1988-01-26",2.5674,2.6305,2.5463,2.5568,588944.0],["1988-01-27",2.5674,2.641,2.5674,2.641,1161862.0],["1988-01-28",2.62,2.6515,2.5463,2.641,604970.0],["1988-01-29",2.641,2.6726,2.5989,2.6305,813749.0],["1988-02-01",2.6305,2.6726,2.6305,2.641,770568.0],["1988-02-02",2.641,2.6936,2.5884,2.6831,687324.0],["1988-02-03",2.6936,2.7357,2.62,2.6726,1554046.0],["1988-02-04",2.641,2.7042,2.6305,2.6726,1616368.0],["1988-02-05",2.6831,2.7042,2.6515,2.6515,1304758.0],["1988-02-08",2.6305,2.6726,2.62,2.6621,750091.0],["1988-02-09",2.641,2.7252,2.641,2.7252,688214.0],["1988-02-10",2.7252,2.8199,2.6936,2.8094,24862515.0],["1988-02-11",2.8199,2.8936,2.7989,2.8094,2373137.0],["1988-02-12",2.807,2.871,2.7856,2.7856,1372867.0],["1988-02-16",2.7643,2.8283,2.7643,2.807,626782.0],["1988-02-17",2.7963,2.839,2.6469,2.7003,1322119.0],["1988-02-18",2.6682,2.7536,2.6682,2.7216,1235313.0],["1988-02-19",2.7109,2.871,2.7003,2.807,1194359.0],["1988-02-22",2.7963,2.8604,2.7856,2.839,1446318.0],["1988-02-23",2.807,2.839,2.775,2.8283,1291403.0],["1988-02-24",2.807,2.839,2.7963,2.7963,561789.0],["1988-02-25",2.7536,2.8283,2.6682,2.7109,1811793.0],["1988-02-26",2.7109,2.7429,2.6576,2.6896,853368.0],["1988-02-29",2.6896,2.775,2.6896,2.775,1181449.0],["1988-03-01",2.807,2.807,2.7643,2.807,1103992.0],["1988-03-02",2.8177,2.839,2.807,2.839,665511.0],["1988-03-03",2.8283,2.8497,2.807,2.8283,621886.0],["1988-03-04",2.839,2.8603,2.7963,2.8497,570692.0],["1988-03-07",2.8177,2.8604,2.807,2.839,515938.0],["1988-03-08",2.8604,2.8817,2.839,2.871,1310545.0],["1988-03-09",2.8603,2.871,2.7536,2.775,1183230.0],["1988-03-10",2.775,2.7963,2.7109,2.7109,1232197.0],["1988-03-11",2.7109,2.839,2.7109,2.8177,1018076.0],["1988-03-14",2.7963,2.8283,2.7536,2.807,909458.0],["1988-03-15",2.7643,2.7856,2.7323,2.7323,679756.0],["1988-03-16",2.7643,2.775,2.7323,2.775,1031876.0],["1988-03-17",2.7643,2.7963,2.7429,2.7536,1067489.0],["1988-03-18",2.7856,2.7856,2.7429,2.775,2067313.0],["1988-03-21",2.7643,2.7643,2.7109,2.7536,1351499.0],["1988-03-22",2.7536,2.775,2.7216,2.7429,1507750.0],["1988-03-23",2.7643,2.8283,2.7536,2.8283,1092418.0],["1988-03-24",2.7963,2.7963,2.7216,2.7323,922367.0],["1988-03-25",2.7643,2.7643,2.6576,2.6896,1015850.0],["1988-03-28",2.6682,2.6896,2.6469,2.6469,726053.0],["1988-03-29",2.6896,2.7109,2.6042,2.6896,1769948.0],["1988-03-30",2.7109,2.7536,2.7003,2.7429,1030986.0],["1988-03-31",2.7429,2.7643,2.7323,2.7536,1144056.0],["1988-04-04",2.7429,2.7536,2.7003,2.7216,1164533.0],["1988-04-05",2.7323,2.7429,2.6896,2.7323,924593.0],["1988-04-06",2.7109,2.8283,2.7109,2.807,1679581.0],["1988-04-07",2.7856,2.839,2.7856,2.8177,949077.0],["1988-04-08",2.7856,2.8817,2.7856,2.871,683763.0],["1988-04-11",2.8603,2.8817,2.839,2.8603,1101321.0],["1988-04-12",2.871,2.8924,2.8604,2.871,1262913.0],["1988-04-13",2.8817,2.8817,2.8497,2.871,944180.0],["1988-04-14",2.839,2.8497,2.7323,2.7536,1785083.0],["1988-04-15",2.7216,2.7536,2.7109,2.7536,1409815.0],["1988-04-18",2.7323,2.7323,2.6789,2.7003,912574.0],["1988-04-19",2.6896,2.7109,2.6255,2.6255,1059476.0],["1988-04-20",2.6682,2.6789,2.6255,2.6255,1290513.0],["1988-04-21",2.6576,2.7216,2.6362,2.6469,915245.0],["1988-04-22",2.6682,2.7323,2.6576,2.6682,1099540.0],["1988-04-25",2.6789,2.6896,2.6362,2.6682,1045676.0],["1988-04-26",2.6789,2.7109,2.6682,2.6789,549770.0],["1988-04-27",2.7003,2.7003,2.6576,2.6576,567131.0],["1988-04-28",2.6896,2.6896,2.6469,2.6789,803955.0],["1988-04-29",2.6896,2.7109,2.6682,2.6896,825323.0],["1988-05-02",2.6896,2.7109,2.6789,2.7109,980683.0],["1988-05-03",2.7109,2.7429,2.7003,2.7216,1002496.0],["1988-05-04",2.7429,2.7643,2.7323,2.7429,1545588.0],["1988-05-05",2.7536,2.7536,2.7109,2.7323,870284.0],["1988-05-06",2.7109,2.7643,2.7109,2.7216,689550.0],["1988-05-09",2.7216,2.7643,2.7216,2.7429,608086.0],["1988-05-10",2.7536,2.7643,2.7323,2.7643,779026.0],["1988-05-11",2.7536,2.7536,2.6896,2.7003,1226410.0],["1988-05-12",2.7003,2.7323,2.6896,2.7216,1402693.0],["1988-05-13",2.7323,2.7536,2.7109,2.7323,823987.0],["1988-05-16",2.7407,2.7623,2.7407,2.7515,1727658.0],["1988-05-17",2.7623,2.7948,2.7407,2.7407,1413376.0],["1988-05-18",2.7407,2.7515,2.6973,2.6973,1048347.0],["1988-05-19",2.6865,2.719,2.6757,2.719,734065.0],["1988-05-20",2.7407,2.7948,2.7082,2.784,826658.0],["1988-05-23",2.7623,2.7732,2.7623,2.7732,1308764.0],["1988-05-24",2.7732,2.8057,2.7623,2.8057,852477.0],["1988-05-25",2.7732,2.8165,2.7407,2.7407,968218.0],["1988-05-26",2.7732,2.7732,2.7298,2.7298,734511.0],["1988-05-27",2.7298,2.7515,2.719,2.7298,494125.0],["1988-05-31",2.7298,2.8707,2.7298,2.8598,1309209.0],["1988-06-01",2.8382,2.9248,2.8273,2.8923,2001875.0],["1988-06-02",2.8815,2.8815,2.849,2.8707,2099365.0],["1988-06-03",2.8598,2.9032,2.8598,2.8815,1425841.0],["1988-06-06",2.9032,2.9465,2.9032,2.9357,1611917.0],["1988-06-07",2.9357,2.9357,2.8815,2.9032,1000270.0],["1988-06-08",2.8815,2.9682,2.8815,2.9357,2424330.0],["1988-06-09",2.9248,3.0007,2.9248,2.979,1935547.0],["1988-06-10",2.9898,3.0223,2.9682,3.0223,1619039.0],["1988-06-13",3.0223,3.0332,3.0007,3.0115,1470802.0],["1988-06-14",3.0332,3.0657,3.0223,3.0332,1773509.0],["1988-06-15",3.0332,3.0548,3.0115,3.0548,1204152.0],["1988-06-16",3.0223,3.044,3.0007,3.0007,550215.0],["1988-06-17",2.9465,3.0007,2.9465,3.0007,1568291.0],["1988-06-20",2.9682,2.9682,2.9357,2.9465,1852747.0],["1988-06-21",2.9573,2.979,2.9573,2.9573,956199.0],["1988-06-22",3.0332,3.0332,2.9898,3.0115,1849631.0],["1988-06-23",3.0007,3.0115,2.9682,2.9898,750536.0],["1988-06-24",2.9898,3.0007,2.979,2.9898,739852.0],["1988-06-27",2.979,2.9898,2.9465,2.9573,1026534.0],["1988-06-28",2.9465,2.9898,2.9357,2.9573,947741.0],["1988-06-29",2.9898,2.9898,2.9573,2.979,1261132.0],["1988-06-30",2.9682,2.9898,2.9682,2.9898,933051.0],["1988-07-01",3.0115,3.044,3.0115,3.0332,2292118.0],["1988-07-05",3.0982,3.1198,3.0765,3.1198,2459052.0],["1988-07-06",3.1198,3.1198,3.0765,3.0873,1298526.0],["1988-07-07",3.0657,3.0765,3.044,3.0657,980238.0],["1988-07-08",3.0657,3.0873,3.0548,3.0657,1591440.0],["1988-07-11",3.0548,3.0873,3.0548,3.0873,560454.0],["1988-07-12",3.0873,3.0982,3.0548,3.0765,868058.0],["1988-07-13",3.0765,3.109,3.0657,3.0982,1414712.0],["1988-07-14",3.109,3.1632,3.0873,3.1415,1375093.0],["1988-07-15",3.1632,3.174,3.1415,3.174,1673349.0],["1988-07-18",3.1631,3.1848,3.1631,3.1848,1502853.0],["1988-07-19",3.1848,3.1956,3.0982,3.1415,728724.0],["1988-07-20",3.1523,3.1523,3.1198,3.1415,1464124.0],["1988-07-21",3.1198,3.1523,3.109,3.1198,1264694.0],["1988-07-22",3.1307,3.1415,3.0548,3.0765,2779121.0],["1988-07-25",3.0765,3.0765,3.0548,3.0657,791491.0],["1988-07-26",3.0657,3.0765,3.0332,3.0332,726498.0],["1988-07-27",3.044,3.044,3.0007,3.0007,987360.0],["1988-07-28",2.9682,3.0548,2.9682,3.0548,966438.0],["1988-07-29",3.0332,3.0873,3.0115,3.0765,1471247.0],["1988-08-01",3.0548,3.0765,3.0223,3.0765,595176.0],["1988-08-02",3.0657,3.0982,3.0115,3.0765,838232.0],["1988-08-03",3.0548,3.0548,3.0115,3.044,559118.0],["1988-08-04",3.0548,3.0657,3.0115,3.0115,500803.0],["1988-08-05",2.9898,3.0223,2.9898,3.0007,603189.0],["1988-08-08",3.0007,3.0223,3.0007,3.0115,713588.0],["1988-08-09",3.0223,3.0223,2.979,2.9898,1294519.0],["1988-08-10",2.9682,2.979,2.9465,2.9465,1090192.0],["1988-08-11",2.9682,2.979,2.9357,2.9573,39868789.0],["1988-08-12",2.9465,2.9465,2.914,2.9248,2418098.0],["1988-08-15",2.9224,2.9224,2.8564,2.8674,547544.0],["1988-08-16",2.893,2.9595,2.893,2.9373,668627.0],["1988-08-17",2.9373,2.9373,2.893,2.9263,1018076.0],["1988-08-18",2.9041,2.9263,2.893,2.9041,1273152.0],["1988-08-19",2.9041,2.9263,2.9041,2.9152,305378.0],["1988-08-22",2.9041,2.9484,2.9041,2.9041,1406254.0],["1988-08-23",2.9041,2.9484,2.9041,2.9263,496796.0],["1988-08-24",2.9041,2.9484,2.9041,2.9484,337430.0],["1988-08-25",2.9263,2.9484,2.9041,2.9152,351675.0],["1988-08-26",2.9152,2.9373,2.9152,2.9263,427352.0],["1988-08-29",2.9152,2.9595,2.9152,2.9595,402868.0],["1988-08-30",2.9484,2.9595,2.9263,2.9595,377939.0],["1988-08-31",2.9373,2.9595,2.9263,2.9263,422010.0],["1988-09-01",2.9263,2.9373,2.9041,2.9263,1266474.0],["1988-09-02",2.9484,2.9706,2.9373,2.9595,606750.0],["1988-09-06",2.9595,3.0039,2.9484,3.0039,709137.0],["1988-09-07",3.026,3.0482,2.9817,3.0039,639247.0],["1988-09-08",2.9928,2.9928,2.9595,2.9817,385952.0],["1988-09-09",2.9706,2.9928,2.9484,2.9595,758104.0],["1988-09-12",2.9817,3.159,2.9817,3.1479,2694096.0],["1988-09-13",3.1258,3.1369,3.0814,3.1036,1664891.0],["1988-09-14",3.0925,3.1036,3.0593,3.0925,1103992.0],["1988-09-15",3.0593,3.0925,3.0593,3.0593,759885.0],["1988-09-16",3.0371,3.0704,3.026,3.0593,1352390.0],["1988-09-19",3.0371,3.0482,3.0039,3.026,869393.0],["1988-09-20",3.026,3.0482,3.0149,3.0371,734065.0],["1988-09-21",3.0371,3.0371,3.026,3.0371,718930.0],["1988-09-22",3.0593,3.0593,3.026,3.0482,816420.0],["1988-09-23",3.0482,3.0593,3.0371,3.0482,762110.0],["1988-09-26",3.0593,3.0593,3.0039,3.0039,534190.0],["1988-09-27",3.0039,3.026,2.9928,2.9928,665066.0],["1988-09-28",3.0149,3.0149,2.9817,3.0039,790600.0],["1988-09-29",2.9928,3.0149,2.9817,3.0149,1175662.0],["1988-09-30",3.0039,3.0371,2.9817,2.9928,1160527.0],["1988-10-03",3.0149,3.026,2.9817,3.026,848916.0],["1988-10-04",3.0149,3.0371,2.9706,2.9706,828439.0],["1988-10-05",2.9817,3.0039,2.9817,2.9928,2148777.0],["1988-10-06",2.9817,2.9928,2.9817,2.9817,840903.0],["1988-10-07",3.026,3.0593,3.0039,3.0593,1450770.0],["1988-10-10",3.0593,3.1036,3.0482,3.0925,1505524.0],["1988-10-11",3.0925,3.0925,3.0593,3.0593,1417383.0],["1988-10-12",3.0482,3.0482,3.0039,3.0149,1345267.0],["1988-10-13",3.0149,3.026,3.0039,3.0149,603189.0],["1988-10-14",3.0149,3.0371,2.9817,3.0039,816420.0],["1988-10-17",2.9817,3.0039,2.9817,2.9817,367700.0],["1988-10-18",3.0039,3.0149,2.9817,3.0039,960651.0],["1988-10-19",3.026,3.0371,2.9817,3.0039,1076837.0],["1988-10-20",3.0039,3.0149,2.9817,3.0149,1574078.0],["1988-10-21",3.0039,3.0704,2.9928,3.0704,2091352.0],["1988-10-24",3.0593,3.0814,3.0482,3.0593,1378654.0],["1988-10-25",3.0593,3.0925,3.0593,3.0704,1114675.0],["1988-10-26",3.0814,3.0814,3.026,3.026,1106217.0],["1988-10-27",3.026,3.0371,3.0149,3.026,965102.0],["1988-10-28",3.0371,3.0482,2.9928,3.026,969554.0],["1988-10-31",3.0149,3.026,2.9817,3.026,1059921.0],["1988-11-01",3.0039,3.0371,2.9928,3.026,893432.0],["1988-11-02",3.026,3.0482,3.0149,3.0371,860490.0],["1988-11-03",3.0371,3.0704,3.0371,3.0482,1037218.0],["1988-11-04",3.0371,3.0704,3.026,3.026,1016296.0],["1988-11-07",3.0039,3.0039,2.9152,2.9152,1009618.0],["1988-11-08",2.893,2.9595,2.893,2.9373,1154295.0],["1988-11-09",2.9263,2.9706,2.9263,2.9706,1671123.0],["1988-11-10",2.9595,2.9817,2.9263,2.9373,612537.0],["1988-11-11",2.9263,2.9484,2.9263,2.9263,671298.0],["1988-11-14",2.935,2.9687,2.935,2.935,1574969.0],["1988-11-15",2.9575,2.9575,2.935,2.9462,1016741.0],["1988-11-16",2.9462,2.9575,2.9125,2.9125,1039444.0],["1988-11-17",2.9687,2.9687,2.9237,2.9462,718485.0],["1988-11-18",2.9237,2.9687,2.9237,2.9462,698453.0],["1988-11-21",2.9125,2.9125,2.845,2.9125,1336809.0],["1988-11-22",2.9012,2.935,2.89,2.9237,1103101.0],["1988-11-23",2.9125,2.9462,2.9125,2.9237,602299.0],["1988-11-25",2.9012,2.935,2.9012,2.9237,502138.0],["1988-11-28",2.9125,2.98,2.9125,2.98,823987.0],["1988-11-29",2.98,3.0587,2.9687,3.0474,646369.0],["1988-11-30",3.0587,3.0924,3.0474,3.0699,1219733.0],["1988-12-01",3.0362,3.0587,3.0025,3.0137,1034992.0],["1988-12-02",3.0025,3.0137,2.9575,2.9912,630344.0],["1988-12-05",3.0025,3.0587,2.98,3.0587,845800.0],["1988-12-06",3.0474,3.0812,3.0362,3.0587,871174.0],["1988-12-07",3.0699,3.0812,3.0362,3.0362,542202.0],["1988-12-08",3.0362,3.0699,3.0025,3.0025,602744.0],["1988-12-09",3.0025,3.0362,3.0025,3.0362,581376.0],["1988-12-12",3.0362,3.0474,3.0249,3.0249,614763.0],["1988-12-13",3.0249,3.0362,2.9912,3.0025,1151178.0],["1988-12-14",3.0025,3.0025,2.9687,3.0025,636576.0],["1988-12-15",2.98,3.0249,2.98,3.0025,528848.0],["1988-12-16",3.0025,3.0025,2.98,3.0025,2052178.0],["1988-12-19",2.98,3.0474,2.98,3.0362,952193.0],["1988-12-20",3.0362,3.0587,3.0137,3.0137,917470.0],["1988-12-21",3.0137,3.0362,2.9912,2.9912,1387112.0],["1988-12-22",2.9912,3.0025,2.9462,2.9575,1386667.0],["1988-12-23",2.98,2.98,2.9462,2.9575,245727.0],["1988-12-27",2.9687,2.9687,2.935,2.9462,308049.0],["1988-12-28",2.9462,2.98,2.9462,2.9575,1017631.0],["1988-12-29",2.9462,2.9912,2.9462,2.9462,582712.0],["1988-12-30",2.9462,2.98,2.9237,2.9237,1447654.0],["1989-01-03",2.9462,3.0025,2.9237,3.0025,1425396.0],["1989-01-04",3.0137,3.0587,3.0137,3.0587,714478.0],["1989-01-05",3.0699,3.0812,3.0474,3.0587,654827.0],["1989-01-06",3.0587,3.0699,3.0362,3.0474,864052.0],["1989-01-09",2.9687,3.0137,2.9687,2.98,4746719.0],["1989-01-10",3.0025,3.0137,2.9462,2.98,2051733.0],["1989-01-11",2.9912,3.0137,2.9912,3.0137,932161.0],["1989-01-12",3.0249,3.0699,3.0137,3.0587,1844734.0],["1989-01-13",3.0587,3.0587,3.0249,3.0474,1084850.0],["1989-01-16",3.0362,3.0587,3.0249,3.0362,872510.0],["1989-01-17",3.0362,3.0474,3.0249,3.0362,852923.0],["1989-01-18",3.0474,3.0699,3.0362,3.0474,771904.0],["1989-01-19",3.0362,3.0474,3.0249,3.0362,396636.0],["1989-01-20",3.0249,3.0587,3.0249,3.0587,1011844.0],["1989-01-23",3.0587,3.0587,3.0137,3.0362,1343041.0],["1989-01-24",3.0025,3.0699,3.0025,3.0699,865832.0],["1989-01-25",3.0587,3.0587,3.0362,3.0474,1111559.0],["1989-01-26",3.0362,3.0587,3.0249,3.0474,1488163.0],["1989-01-27",3.0587,3.1262,3.0474,3.1149,3282595.0],["1989-01-30",3.1149,3.1149,3.0812,3.0924,1948011.0],["1989-01-31",3.1037,3.1262,3.0924,3.1262,2074881.0],["1989-02-01",3.1261,3.1599,3.1149,3.1486,4362103.0],["1989-02-02",3.1599,3.1599,3.1261,3.1486,2118507.0],["1989-02-03",3.1149,3.1374,3.1149,3.1149,1452550.0],["1989-02-06",3.0812,3.1262,3.0812,3.1149,849361.0],["1989-02-07",3.1149,3.1599,3.1037,3.1486,1651981.0],["1989-02-08",3.1486,3.1824,3.1037,3.1824,1284726.0],["1989-02-09",3.1486,3.1599,3.1037,3.1486,46114355.0],["1989-02-10",3.1374,3.1599,3.0812,3.0812,1067044.0],["1989-02-13",3.0672,3.09,3.0558,3.0786,712698.0],["1989-02-14",3.09,3.1242,3.0786,3.1128,1159191.0],["1989-02-15",3.1128,3.147,3.1014,3.1356,824432.0],["1989-02-16",3.1242,3.1584,3.1128,3.147,892096.0],["1989-02-17",3.1584,3.2382,3.147,3.2154,1126250.0],["1989-02-21",3.2268,3.2268,3.1926,3.2154,770123.0],["1989-02-22",3.2154,3.2268,3.1698,3.1812,1140495.0],["1989-02-23",3.1698,3.204,3.1584,3.1926,698898.0],["1989-02-24",3.1812,3.1812,3.1014,3.1128,1123579.0],["1989-02-27",3.1014,3.1128,3.09,3.1128,451390.0],["1989-02-28",3.1014,3.1128,3.0672,3.0786,613428.0],["1989-03-01",3.0558,3.0786,3.0444,3.0558,1145391.0],["1989-03-02",3.0672,3.1128,3.0558,3.09,382836.0],["1989-03-03",3.1014,3.1014,3.0558,3.0672,433584.0],["1989-03-06",3.09,3.1356,3.0786,3.1242,772794.0],["1989-03-07",3.1356,3.1356,3.1014,3.1014,856484.0],["1989-03-08",3.09,3.1014,3.0672,3.0786,582712.0],["1989-03-09",3.0672,3.09,3.0558,3.0786,698008.0],["1989-03-10",3.0786,3.09,3.0558,3.09,669072.0],["1989-03-13",3.09,3.1014,3.0786,3.0786,1087076.0],["1989-03-14",3.1014,3.1014,3.0786,3.0786,436700.0],["1989-03-15",3.0786,3.1128,3.0786,3.1014,830220.0],["1989-03-16",3.1014,3.147,3.09,3.1242,413552.0],["1989-03-17",3.0102,3.0558,2.9988,3.0216,1800664.0],["1989-03-20",3.0102,3.0216,2.9646,2.9874,653047.0],["1989-03-21",3.0102,3.0102,2.976,2.9874,579150.0],["1989-03-22",2.9874,2.9988,2.9646,2.976,496796.0],["1989-03-23",2.9988,2.9988,2.9532,2.9532,638356.0],["1989-03-27",2.9418,2.9988,2.9304,2.9874,590279.0],["1989-03-28",2.9988,3.0216,2.9874,3.0102,616099.0],["1989-03-29",3.0102,3.0216,2.976,2.9874,702904.0],["1989-03-30",2.976,2.9988,2.9418,2.976,981128.0],["1989-03-31",2.9874,2.9874,2.9418,2.976,1404028.0],["1989-04-03",2.9874,3.09,2.9874,3.0786,1230862.0],["1989-04-04",3.1014,3.1014,3.0102,3.0102,1045231.0],["1989-04-05",3.0558,3.0558,2.9874,2.9874,757214.0],["1989-04-06",2.976,2.9874,2.9646,2.9646,644144.0],["1989-04-07",2.9532,2.9988,2.9532,2.9988,815974.0],["1989-04-10",2.9988,3.033,2.9874,3.033,815529.0],["1989-04-11",2.9988,3.0558,2.9646,2.9874,878297.0],["1989-04-12",2.976,2.9988,2.8962,2.9304,1647529.0],["1989-04-13",2.9304,2.9418,2.8962,2.9076,772349.0],["1989-04-14",2.9646,2.976,2.9076,2.919,1244216.0],["1989-04-17",2.9418,2.9646,2.9304,2.9304,883638.0],["1989-04-18",2.9418,2.9874,2.9304,2.9874,1777961.0],["1989-04-19",2.9874,3.033,2.9646,3.0102,2120287.0],["1989-04-20",3.0216,3.033,2.9874,2.9988,589389.0],["1989-04-21",3.0102,3.0786,2.9988,3.033,1923973.0],["1989-04-24",3.033,3.0558,3.0102,3.0558,506145.0],["1989-04-25",3.0672,3.09,3.0444,3.0558,682872.0],["1989-04-26",3.0558,3.0558,2.9988,3.0444,809742.0],["1989-04-27",3.0444,3.0786,3.0216,3.0672,1532234.0],["1989-04-28",3.0672,3.0786,3.0444,3.0672,655718.0],["1989-05-01",3.0444,3.0558,3.0102,3.0558,470532.0],["1989-05-02",3.0558,3.0672,2.9874,2.9988,1061256.0],["1989-05-03",2.9874,2.9988,2.976,2.976,703795.0],["1989-05-04",2.9874,2.9988,2.976,2.9874,1042560.0],["1989-05-05",3.0102,3.033,2.9418,2.9532,1296745.0],["1989-05-08",2.9646,2.976,2.9418,2.9646,1363519.0],["1989-05-09",2.976,2.9874,2.9304,2.9304,1007392.0],["1989-05-10",2.9418,2.9532,2.919,2.9418,921922.0],["1989-05-11",2.9418,2.9646,2.9418,2.9418,1016741.0],["1989-05-12",3.0102,3.033,2.976,3.033,1823367.0],["1989-05-15",3.042,3.0651,3.0304,3.0535,1160527.0],["1989-05-16",3.0535,3.1114,3.0535,3.0998,1153849.0],["1989-05-17",3.0998,3.1576,3.0998,3.1345,1860315.0],["1989-05-18",3.1461,3.1808,3.1461,3.1461,1690265.0],["1989-05-19",3.1461,3.2039,3.1461,3.1923,1387557.0],["1989-05-22",3.2155,3.2155,3.1692,3.1923,1960030.0],["1989-05-23",3.1808,3.2039,3.1692,3.1923,1123579.0],["1989-05-24",3.1692,3.1923,3.1576,3.1808,793271.0],["1989-05-25",3.1923,3.1923,3.1576,3.1692,625892.0],["1989-05-26",3.1692,3.1923,3.1576,3.1923,432248.0],["1989-05-30",3.1923,3.227,3.1692,3.227,978457.0],["1989-05-31",3.1923,3.2386,3.1692,3.2386,1143611.0],["1989-06-01",3.2386,3.2849,3.2155,3.2502,950412.0],["1989-06-02",3.2617,3.2849,3.2502,3.2617,820426.0],["1989-06-05",3.2733,3.2733,3.2155,3.2155,565351.0],["1989-06-06",3.2155,3.2502,3.2039,3.2386,853813.0],["1989-06-07",3.227,3.2617,3.2039,3.2386,957090.0],["1989-06-08",3.2502,3.2849,3.227,3.2617,1322564.0],["1989-06-09",3.2386,3.2617,3.2039,3.227,760775.0],["1989-06-12",3.227,3.227,3.1692,3.2155,507925.0],["1989-06-13",3.2155,3.227,3.1923,3.2155,448719.0],["1989-06-14",3.1923,3.2155,3.1576,3.1576,534190.0],["1989-06-15",3.1808,3.2039,3.1808,3.1923,679311.0],["1989-06-16",3.1692,3.2039,3.1692,3.2039,1691600.0],["1989-06-19",3.2039,3.227,3.1692,3.1808,1034102.0],["1989-06-20",3.1808,3.1923,3.1576,3.1576,738962.0],["1989-06-21",3.1576,3.1808,3.0998,3.1345,775465.0],["1989-06-22",3.1229,3.1692,3.1114,3.1692,618770.0],["1989-06-23",3.1923,3.227,3.1808,3.227,1520214.0],["1989-06-26",3.227,3.2386,3.1808,3.1808,810187.0],["1989-06-27",3.1461,3.2039,3.1461,3.1808,2057075.0],["1989-06-28",3.1923,3.1923,3.1229,3.1229,1087966.0],["1989-06-29",3.0998,3.0998,3.0651,3.0767,1127140.0],["1989-06-30",3.0882,3.0882,3.042,3.0535,1170765.0],["1989-07-03",3.0767,3.0882,3.0535,3.0882,442487.0],["1989-07-05",3.0882,3.1229,3.0767,3.1114,542202.0],["1989-07-06",3.1229,3.1229,3.0767,3.0767,646369.0],["1989-07-07",3.0998,3.1345,3.0882,3.1345,920141.0],["1989-07-10",3.1114,3.1345,3.1114,3.1229,543538.0],["1989-07-11",3.1461,3.1692,3.1229,3.1345,1018966.0],["1989-07-12",3.1461,3.1461,3.1229,3.1229,865387.0],["1989-07-13",3.1114,3.1461,3.0998,3.1345,600073.0],["1989-07-14",3.1461,3.2039,3.1114,3.1923,1337254.0],["1989-07-17",3.1692,3.1923,3.1345,3.1808,839123.0],["1989-07-18",3.1461,3.1576,3.1114,3.1114,555557.0],["1989-07-19",3.1345,3.1692,3.1345,3.1692,873400.0],["1989-07-20",3.227,3.2849,3.2039,3.2386,2636225.0],["1989-07-21",3.2733,3.3311,3.2502,3.3196,2771998.0],["1989-07-24",3.3196,3.4121,3.2964,3.4005,2588593.0],["1989-07-25",3.4237,3.4815,3.4121,3.4815,3023067.0],["1989-07-26",3.4699,3.4815,3.4005,3.4468,3132131.0],["1989-07-27",3.4468,3.4699,3.3774,3.4237,1322119.0],["1989-07-28",3.4237,3.4352,3.389,3.4352,1693381.0],["1989-07-31",3.4352,3.5509,3.4005,3.4352,2170590.0],["1989-08-01",3.4815,3.5162,3.4005,3.4468,3188666.0],["1989-08-02",3.4352,3.4699,3.4121,3.4584,994928.0],["1989-08-03",3.4352,3.4699,3.4121,3.4352,1383996.0],["1989-08-04",3.4121,3.4468,3.389,3.4352,1586098.0],["1989-08-07",3.4584,3.5278,3.4468,3.5278,1513537.0],["1989-08-08",3.5625,3.5856,3.5278,3.5625,2774669.0],["1989-08-09",3.5856,3.6087,3.5278,3.5393,3808326.0],["1989-08-10",3.5162,3.5162,3.4699,3.5162,731394.0],["1989-08-11",3.5509,3.5625,3.4237,3.4815,2044165.0],["1989-08-14",3.514,3.5257,3.4906,3.4906,903225.0],["1989-08-15",3.514,3.5257,3.4906,3.5023,1379990.0],["1989-08-16",3.5023,3.514,3.4672,3.514,1206378.0],["1989-08-17",3.514,3.5257,3.4203,3.4789,1014515.0],["1989-08-18",3.4906,3.6077,3.4789,3.5726,1668007.0],["1989-08-21",3.5726,3.596,3.514,3.5374,1141830.0],["1989-08-22",3.5374,3.5491,3.4789,3.5491,1485492.0],["1989-08-23",3.5491,3.5726,3.5491,3.5726,1252674.0],["1989-08-24",3.5726,3.678,3.5726,3.678,2633999.0],["1989-08-25",3.6663,3.7014,3.6429,3.6663,1402247.0],["1989-08-28",3.678,3.7366,3.6546,3.7366,1376873.0],["1989-08-29",3.7483,3.7717,3.6897,3.7248,2394950.0],["1989-08-30",3.7014,3.7483,3.6897,3.7131,1011844.0],["1989-08-31",3.7248,3.76,3.7131,3.76,849361.0],["1989-09-01",3.7483,3.7834,3.7248,3.7483,1293629.0],["1989-09-05",3.76,3.7717,3.7366,3.7366,1273152.0],["1989-09-06",3.7366,3.7483,3.6546,3.6663,1423170.0],["1989-09-07",3.6546,3.6663,3.6077,3.6546,2258731.0],["1989-09-08",3.6311,3.6546,3.5843,3.6077,1427176.0],["1989-09-11",3.5843,3.596,3.4906,3.5491,2129636.0],["1989-09-12",3.5609,3.5726,3.5374,3.5609,2114500.0],["1989-09-13",3.5726,3.6311,3.5491,3.6194,2007662.0],["1989-09-14",3.6077,3.6077,3.5609,3.5843,1141830.0],["1989-09-15",3.6311,3.6311,3.5726,3.6311,2102926.0],["1989-09-18",3.6077,3.6194,3.5843,3.5843,685098.0],["1989-09-19",3.5843,3.6194,3.5843,3.596,650821.0],["1989-09-20",3.5843,3.6077,3.5843,3.596,549770.0],["1989-09-21",3.6077,3.6429,3.6077,3.6311,1316777.0],["1989-09-22",3.6311,3.6546,3.6077,3.6311,925483.0],["1989-09-25",3.6077,3.6194,3.5843,3.5843,516828.0],["1989-09-26",3.5726,3.5843,3.5491,3.5491,2631328.0],["1989-09-27",3.5491,3.5491,3.4906,3.514,1509085.0],["1989-09-28",3.514,3.514,3.4672,3.5023,1526001.0],["1989-09-29",3.4906,3.5023,3.4554,3.5023,1403138.0],["1989-10-02",3.4906,3.4906,3.4554,3.4789,1384886.0],["1989-10-03",3.514,3.5257,3.4906,3.5023,1601233.0],["1989-10-04",3.5609,3.6194,3.5257,3.6077,2283215.0],["1989-10-05",3.5374,3.5843,3.5374,3.5609,736291.0],["1989-10-06",3.5374,3.5609,3.5257,3.5374,697117.0],["1989-10-09",3.5843,3.5843,3.514,3.514,579150.0],["1989-10-10",3.514,3.5374,3.4672,3.5023,755878.0],["1989-10-11",3.4906,3.5023,3.4203,3.4672,1303868.0],["1989-10-12",3.4672,3.4672,3.4203,3.4203,903225.0],["1989-10-13",3.432,3.432,2.9986,2.9986,1591885.0],["1989-10-16",2.9986,3.4203,2.9869,3.3149,4073640.0],["1989-10-17",3.3032,3.3383,3.2797,3.3149,2303692.0],["1989-10-18",3.2915,3.35,3.2915,3.3383,670853.0],["1989-10-19",3.35,3.4437,3.35,3.3969,960651.0],["1989-10-20",3.3852,3.432,3.3617,3.3734,996263.0],["1989-10-23",3.3734,3.4086,3.268,3.2915,1096424.0],["1989-10-24",3.2915,3.4906,3.186,3.4789,4945259.0],["1989-10-25",3.3969,3.4437,3.3617,3.3734,1482821.0],["1989-10-26",3.35,3.3734,3.2915,3.2915,820426.0],["1989-10-27",3.2797,3.3032,3.268,3.3032,748756.0],["1989-10-30",3.2915,3.3266,3.2797,3.3149,875180.0],["1989-10-31",3.2797,3.3969,3.2797,3.3852,810187.0],["1989-11-01",3.3617,3.4086,3.3617,3.3852,725162.0],["1989-11-02",3.3969,3.3969,3.35,3.3852,3062687.0],["1989-11-03",3.4086,3.432,3.3734,3.4086,599183.0],["1989-11-06",3.4086,3.4203,3.3734,3.3852,896103.0],["1989-11-07",3.3734,3.3734,3.3383,3.3617,1379990.0],["1989-11-08",3.3617,3.4554,3.3617,3.3969,859155.0],["1989-11-09",3.3852,3.432,3.3852,3.4203,870284.0],["1989-11-10",3.4086,3.4437,3.4086,3.432,2660709.0],["1989-11-13",3.4412,3.465,3.4294,3.4531,1276268.0],["1989-11-14",3.4531,3.4649,3.3582,3.37,885419.0],["1989-11-15",3.3819,3.3819,3.3582,3.37,1286061.0],["1989-11-16",3.3582,3.3938,3.3463,3.37,1066153.0],["1989-11-17",3.3582,3.37,3.3226,3.3226,1012734.0],["1989-11-20",3.2988,3.3344,3.287,3.3226,2543187.0],["1989-11-21",3.3226,3.3582,3.3226,3.3582,1924863.0],["1989-11-22",3.3582,3.3938,3.3463,3.3819,722046.0],["1989-11-24",3.3582,3.3938,3.3582,3.3938,580486.0],["1989-11-27",3.4056,3.4412,3.3938,3.3938,1437860.0],["1989-11-28",3.37,3.4294,3.37,3.4294,1393344.0],["1989-11-29",3.4056,3.4294,3.3582,3.37,1006947.0],["1989-11-30",3.4175,3.4531,3.4056,3.4412,1639071.0],["1989-12-01",3.4294,3.4887,3.3819,3.4412,1537575.0],["1989-12-04",3.4412,3.4887,3.4294,3.4649,714033.0],["1989-12-05",3.465,3.5005,3.465,3.4887,600073.0],["1989-12-06",3.4768,3.4887,3.465,3.4887,567131.0],["1989-12-07",3.4768,3.5005,3.4412,3.4412,1189017.0],["1989-12-08",3.4412,3.4531,3.4175,3.4175,425571.0],["1989-12-11",3.4175,3.4412,3.4056,3.4294,1012289.0],["1989-12-12",3.4412,3.4531,3.3819,3.4056,2118507.0],["1989-12-13",3.4175,3.4768,3.4056,3.4412,1306093.0],["1989-12-14",3.4175,3.4294,3.3938,3.4175,844910.0],["1989-12-15",3.3819,3.3938,3.3344,3.3582,3499832.0],["1989-12-18",3.37,3.3819,3.3344,3.3463,1485047.0],["1989-12-19",3.3582,3.3582,3.287,3.287,929490.0],["1989-12-20",3.3107,3.3463,3.2751,3.3344,1556272.0],["1989-12-21",3.3226,3.3819,3.3226,3.3819,1406699.0],["1989-12-22",3.4175,3.4175,3.3344,3.3582,670853.0],["1989-12-26",3.3226,3.3344,3.2988,3.3226,392629.0],["1989-12-27",3.3463,3.3582,3.3107,3.3463,685988.0],["1989-12-28",3.3463,3.3582,3.3226,3.3344,629008.0],["1989-12-29",3.3226,3.3463,3.287,3.3107,1206823.0],["1990-01-02",3.3226,3.3582,3.2988,3.3582,1632839.0],["1990-01-03",3.3582,3.4056,3.3344,3.37,1946676.0],["1990-01-04",3.3938,3.4768,3.3819,3.4768,1434744.0],["1990-01-05",3.465,3.5243,3.4175,3.5243,1484157.0],["1990-01-08",3.5005,3.5599,3.4887,3.5243,952193.0],["1990-01-09",3.5243,3.5243,3.4175,3.4531,1314997.0],["1990-01-10",3.4294,3.4531,3.3938,3.4175,598292.0],["1990-01-11",3.4175,3.4294,3.37,3.3938,1154740.0],["1990-01-12",3.3226,3.3463,3.2751,3.3344,767452.0],["1990-01-15",3.3107,3.3226,3.287,3.3226,791936.0],["1990-01-16",3.2988,3.3938,3.2988,3.3938,2102926.0],["1990-01-17",3.3819,3.3819,3.2988,3.3226,1753477.0],["1990-01-18",3.3107,3.3938,3.2988,3.3819,1690265.0],["1990-01-19",3.3938,3.3938,3.3463,3.3582,2098474.0],["1990-01-22",3.3344,3.37,3.287,3.287,1225965.0],["1990-01-23",3.3107,3.3344,3.287,3.2988,1934656.0],["1990-01-24",3.2276,3.2632,3.1683,3.2276,1084405.0],["1990-01-25",3.2514,3.2514,3.0852,3.109,826658.0],["1990-01-26",3.109,3.2276,3.109,3.2276,819536.0],["1990-01-29",3.2276,3.2988,3.2158,3.2751,1336364.0],["1990-01-30",3.287,3.3226,3.2632,3.2751,1634175.0],["1990-01-31",3.2514,3.287,3.2276,3.2276,1591885.0],["1990-02-01",3.2514,3.2514,3.2276,3.2395,915245.0],["1990-02-02",3.2276,3.2395,3.2039,3.2158,1762380.0],["1990-02-05",3.2039,3.2751,3.2039,3.2395,1637291.0],["1990-02-06",3.2395,3.2751,3.2276,3.2751,1355951.0],["1990-02-07",3.2514,3.3463,3.2514,3.3463,1882573.0],["1990-02-08",3.3463,3.4175,3.3226,3.3463,1143166.0],["1990-02-09",3.3582,3.3819,3.3463,3.37,881413.0],["1990-02-12",3.3463,3.37,3.3226,3.3226,630789.0],["1990-02-13",3.3344,3.37,3.3226,3.3582,804400.0],["1990-02-14",3.3463,3.3819,3.3463,3.37,978012.0],["1990-02-15",3.3793,3.4395,3.3793,3.4275,645479.0],["1990-02-16",3.4154,3.4395,3.3673,3.3914,548435.0],["1990-02-20",3.3673,3.3673,3.3312,3.3312,1057250.0],["1990-02-21",3.2711,3.3192,3.2591,3.2952,974896.0],["1990-02-22",3.2952,3.3192,3.235,3.2591,2248493.0],["1990-02-23",3.223,3.2952,3.211,3.2591,828439.0],["1990-02-26",3.2591,3.3072,3.2591,3.3072,1110669.0],["1990-02-27",3.3072,3.3433,3.2831,3.3192,942399.0],["1990-02-28",3.3312,3.4275,3.3192,3.3793,938393.0],["1990-03-01",3.3793,3.4275,3.3673,3.4154,564905.0],["1990-03-02",3.4034,3.4635,3.3914,3.4395,797723.0],["1990-03-05",3.4635,3.4756,3.4154,3.4154,717595.0],["1990-03-06",3.4154,3.4515,3.4154,3.4515,709582.0],["1990-03-07",3.4275,3.4395,3.4034,3.4154,851142.0],["1990-03-08",3.4154,3.4876,3.4154,3.4756,1928869.0],["1990-03-09",3.4395,3.4756,3.4395,3.4635,1271816.0],["1990-03-12",3.4635,3.4635,3.4275,3.4395,891651.0],["1990-03-13",3.4275,3.4756,3.3914,3.4034,3405013.0],["1990-03-14",3.4034,3.4515,3.4034,3.4275,673079.0],["1990-03-15",3.4034,3.4395,3.4034,3.4275,827549.0],["1990-03-16",3.4515,3.4876,3.4275,3.4756,1288287.0],["1990-03-19",3.4635,3.4996,3.4395,3.4876,1208604.0],["1990-03-20",3.4756,3.4996,3.4154,3.4154,1567846.0],["1990-03-21",3.4154,3.4756,3.4154,3.4395,1822477.0],["1990-03-22",3.4275,3.4756,3.4034,3.4275,1378209.0],["1990-03-23",3.4275,3.4756,3.4275,3.4515,1133372.0],["1990-03-26",3.4756,3.4996,3.4515,3.4515,996263.0],["1990-03-27",3.4756,3.5116,3.4515,3.5116,1331022.0],["1990-03-28",3.4996,3.5477,3.4996,3.5237,1391119.0],["1990-03-29",3.5237,3.5718,3.5116,3.5597,2056630.0],["1990-03-30",3.5357,3.5597,3.5357,3.5597,1314551.0],["1990-04-02",3.5237,3.5357,3.4635,3.4756,989586.0],["1990-04-03",3.4876,3.5116,3.4635,3.4756,1651536.0],["1990-04-04",3.4635,3.4996,3.4635,3.4756,1216171.0],["1990-04-05",3.4756,3.4996,3.4275,3.4275,1240655.0],["1990-04-06",3.4154,3.4395,3.3914,3.4395,1031431.0],["1990-04-09",3.4275,3.4876,3.4275,3.4635,629453.0],["1990-04-10",3.4635,3.4996,3.4395,3.4635,1148507.0],["1990-04-11",3.4635,3.4996,3.4275,3.4275,982018.0],["1990-04-12",3.4154,3.4756,3.4154,3.4395,1062147.0],["1990-04-16",3.4395,3.4996,3.4395,3.4635,1260687.0],["1990-04-17",3.4635,3.5116,3.4515,3.4996,979347.0],["1990-04-18",3.5237,3.5357,3.4756,3.4756,979347.0],["1990-04-19",3.4635,3.4996,3.4515,3.4515,1040779.0],["1990-04-20",3.4395,3.4876,3.3914,3.4154,1394235.0],["1990-04-23",3.3914,3.4154,3.3673,3.3793,809297.0],["1990-04-24",3.3793,3.4034,3.3673,3.3673,796833.0],["1990-04-25",3.3673,3.3914,3.3312,3.3433,525732.0],["1990-04-26",3.3793,3.3914,3.3433,3.3673,691330.0],["1990-04-27",3.3673,3.3673,3.2952,3.3072,617879.0],["1990-04-30",3.3553,3.3914,3.3433,3.3793,1477924.0],["1990-05-01",3.3793,3.3914,3.3433,3.3673,942844.0],["1990-05-02",3.3553,3.3914,3.3553,3.3914,586718.0],["1990-05-03",3.3914,3.4034,3.3793,3.4034,1444537.0],["1990-05-04",3.4034,3.4154,3.3914,3.4154,1061256.0],["1990-05-07",3.4154,3.4515,3.3914,3.4034,1189462.0],["1990-05-08",3.4034,3.4515,3.3914,3.4395,1621265.0],["1990-05-09",3.4395,3.4515,3.4154,3.4395,1927979.0],["1990-05-10",3.4395,3.4635,3.4154,3.4515,1981843.0],["1990-05-11",3.4515,3.4996,3.4275,3.4996,3194898.0],["1990-05-14",3.5091,3.5578,3.5091,3.5212,2638896.0],["1990-05-15",3.5212,3.6309,3.4969,3.6309,3095183.0],["1990-05-16",3.6431,3.6431,3.5822,3.5943,1686703.0],["1990-05-17",3.5822,3.6309,3.57,3.6309,1041224.0],["1990-05-18",3.5943,3.5943,3.5212,3.5334,1335029.0],["1990-05-21",3.5212,3.5456,3.5091,3.5334,1294074.0],["1990-05-22",3.5212,3.5334,3.4481,3.4969,2065088.0],["1990-05-23",3.4969,3.5091,3.4481,3.4725,1565175.0],["1990-05-24",3.4725,3.4725,3.4116,3.436,526177.0],["1990-05-25",3.4116,3.4238,3.375,3.375,712698.0],["1990-05-29",3.375,3.5578,3.375,3.5578,1523330.0],["1990-05-30",3.5578,3.6431,3.5334,3.6309,3047106.0],["1990-05-31",3.6675,3.6918,3.5578,3.5578,2292118.0],["1990-06-01",3.6065,3.6187,3.57,3.6065,1647529.0],["1990-06-04",3.5943,3.6431,3.5822,3.6309,1547369.0],["1990-06-05",3.6309,3.6553,3.6065,3.6431,1443647.0],["1990-06-06",3.6065,3.6553,3.6065,3.6309,2083339.0],["1990-06-07",3.6309,3.6431,3.5822,3.5822,1447654.0],["1990-06-08",3.5822,3.5943,3.5456,3.57,627673.0],["1990-06-11",3.57,3.5943,3.5578,3.5943,1148062.0],["1990-06-12",3.5822,3.6065,3.5334,3.5822,858264.0],["1990-06-13",3.5943,3.6309,3.5578,3.6065,728724.0],["1990-06-14",3.6187,3.6431,3.5943,3.6187,950857.0],["1990-06-15",3.5578,3.5822,3.5334,3.5334,1619485.0],["1990-06-18",3.5334,3.5456,3.4847,3.4847,999825.0],["1990-06-19",3.4725,3.5456,3.4725,3.5091,746530.0],["1990-06-20",3.5091,3.5334,3.4847,3.4969,360578.0],["1990-06-21",3.4969,3.5334,3.4847,3.5334,336985.0],["1990-06-22",3.5212,3.5334,3.4725,3.4969,1290513.0],["1990-06-25",3.5212,3.5334,3.4847,3.4847,746975.0],["1990-06-26",3.5091,3.5456,3.4847,3.4847,860935.0],["1990-06-27",3.4481,3.4969,3.4481,3.4847,982018.0],["1990-06-28",3.4725,3.5578,3.4725,3.5578,1012734.0],["1990-06-29",3.57,3.6309,3.5578,3.5822,953973.0],["1990-07-02",3.57,3.57,3.5334,3.5456,326746.0],["1990-07-03",3.5822,3.5822,3.5456,3.5578,580486.0],["1990-07-05",3.5334,3.5334,3.4847,3.4847,969109.0],["1990-07-06",3.4847,3.5212,3.4603,3.4969,763001.0],["1990-07-09",3.5091,3.5091,3.4481,3.4603,1101321.0],["1990-07-10",3.4481,3.4847,3.436,3.436,827549.0],["1990-07-11",3.4481,3.4847,3.436,3.4725,751872.0],["1990-07-12",3.4725,3.4847,3.4481,3.4847,873400.0],["1990-07-13",3.4847,3.5212,3.436,3.4481,1218842.0],["1990-07-16",3.436,3.4969,3.436,3.4603,1104882.0],["1990-07-17",3.4725,3.5091,3.4725,3.4969,1175217.0],["1990-07-18",3.4847,3.5091,3.4603,3.4603,722936.0],["1990-07-19",3.4725,3.4725,3.436,3.4481,563125.0],["1990-07-20",3.4481,3.4603,3.3263,3.3263,892542.0],["1990-07-23",3.2897,3.2897,3.2288,3.2654,1185010.0],["1990-07-24",3.241,3.3141,3.2288,3.3019,732730.0],["1990-07-25",3.3141,3.375,3.2897,3.3507,764781.0],["1990-07-26",3.3628,3.375,3.3019,3.3019,814639.0],["1990-07-27",3.2654,3.3141,3.2654,3.2897,759439.0],["1990-07-30",3.3019,3.3019,3.2166,3.2654,480325.0],["1990-07-31",3.1923,3.3141,3.1923,3.2897,1160972.0],["1990-08-01",3.3141,3.3141,3.2776,3.3019,796833.0],["1990-08-02",3.2532,3.2654,3.2045,3.2166,1034102.0],["1990-08-03",3.2166,3.2532,3.1557,3.2532,1116456.0],["1990-08-06",3.0217,3.107,2.9973,3.0826,914354.0],["1990-08-07",3.0826,3.1557,3.0704,3.0704,905451.0],["1990-08-08",3.0582,3.2166,3.0461,3.1801,1195249.0],["1990-08-09",3.1679,3.3507,3.1435,3.3263,1303422.0],["1990-08-10",3.3019,3.3263,3.2532,3.3141,3506509.0],["1990-08-13",3.2866,3.336,3.2619,3.3113,1462789.0],["1990-08-14",3.299,3.3237,3.2866,3.299,771904.0],["1990-08-15",3.3237,3.336,3.2372,3.2619,733620.0],["1990-08-16",3.2372,3.2372,3.1136,3.126,1418273.0],["1990-08-17",3.0395,3.0395,2.9654,3.0024,2649580.0],["1990-08-20",3.0024,3.0766,2.9901,3.0642,725607.0],["1990-08-21",3.0148,3.1136,2.953,3.0766,1099985.0],["1990-08-22",3.0889,3.1384,3.0395,3.0395,1124469.0],["1990-08-23",2.9407,2.9901,2.8665,2.9283,1485937.0],["1990-08-24",2.9654,3.0148,2.9036,2.9407,1795322.0],["1990-08-27",3.1136,3.126,3.0395,3.0642,896103.0],["1990-08-28",3.0642,3.0766,3.0272,3.0642,1118237.0],["1990-08-29",3.0519,3.1136,3.0519,3.0642,949522.0],["1990-08-30",3.0395,3.0766,3.0148,3.0148,785704.0],["1990-08-31",3.0024,3.0642,2.9901,3.0642,450500.0],["1990-09-04",3.0519,3.0519,3.0272,3.0519,891651.0],["1990-09-05",3.0519,3.0642,3.0272,3.0519,827994.0],["1990-09-06",3.0395,3.0519,3.0272,3.0272,546654.0],["1990-09-07",3.0272,3.0889,3.0148,3.0395,653492.0],["1990-09-10",3.0642,3.1384,3.0642,3.1013,548435.0],["1990-09-11",3.1013,3.1136,3.0642,3.0642,980238.0],["1990-09-12",3.0766,3.0889,3.0272,3.0519,413107.0],["1990-09-13",3.0519,3.0519,2.9407,2.9654,1045676.0],["1990-09-14",2.916,2.953,2.916,2.9283,520835.0],["1990-09-17",2.9283,2.9654,2.9283,2.9283,677085.0],["1990-09-18",2.8912,2.9407,2.8912,2.9283,900109.0],["1990-09-19",2.9283,2.9901,2.9283,2.9654,634350.0],["1990-09-20",2.9407,2.9777,2.9283,2.9407,769233.0],["1990-09-21",2.916,2.9407,2.8295,2.8418,839123.0],["1990-09-24",2.8295,2.8665,2.8295,2.8418,781252.0],["1990-09-25",2.8418,2.9407,2.8418,2.9036,620105.0],["1990-09-26",2.8912,2.916,2.8418,2.8789,1760154.0],["1990-09-27",2.9036,2.9407,2.8295,2.8542,832890.0],["1990-09-28",2.78,2.7924,2.6936,2.7553,2059746.0],["1990-10-01",2.7677,2.7677,2.7183,2.7553,1284281.0],["1990-10-02",2.7677,2.9036,2.7677,2.8912,1442312.0],["1990-10-03",2.8542,2.9283,2.8295,2.8542,1611917.0],["1990-10-04",2.8542,2.953,2.8542,2.9407,1194804.0],["1990-10-05",2.8665,3.0395,2.8665,2.9407,932606.0],["1990-10-08",2.9654,2.9901,2.8912,2.8912,530628.0],["1990-10-09",2.8665,2.8665,2.7183,2.7183,1210830.0],["1990-10-10",2.7183,2.7183,2.5823,2.6194,1494840.0],["1990-10-11",2.6318,2.6565,2.5947,2.6071,1002496.0],["1990-10-12",2.6194,2.6565,2.6194,2.6441,1132927.0],["1990-10-15",2.6565,2.6565,2.5824,2.6071,1144056.0],["1990-10-16",2.6071,2.6318,2.5576,2.5823,1229081.0],["1990-10-17",2.5576,2.5823,2.5082,2.5082,771904.0],["1990-10-18",2.5082,2.57,2.5082,2.5453,880522.0],["1990-10-19",2.57,2.6071,2.4959,2.5206,1515763.0],["1990-10-22",2.5082,2.5823,2.4711,2.5453,953083.0],["1990-10-23",2.5206,2.5329,2.4835,2.4959,653492.0],["1990-10-24",2.5082,2.5329,2.4959,2.5206,1143166.0],["1990-10-25",2.5206,2.5453,2.4835,2.4959,536415.0],["1990-10-26",2.5082,2.5329,2.4835,2.4959,832890.0],["1990-10-29",2.5206,2.5453,2.4588,2.4959,867168.0],["1990-10-30",2.4959,2.5453,2.4959,2.5453,876961.0],["1990-10-31",2.5329,2.5823,2.4711,2.4835,881858.0],["1990-11-01",2.5206,2.5453,2.4835,2.5082,873845.0],["1990-11-02",2.4835,2.5947,2.4711,2.57,1099095.0],["1990-11-05",2.57,2.6318,2.57,2.5947,734511.0],["1990-11-06",2.6194,2.6194,2.5329,2.5453,885864.0],["1990-11-07",2.5329,2.5453,2.4959,2.5206,741633.0],["1990-11-08",2.5206,2.5947,2.5206,2.5947,2570342.0],["1990-11-09",2.5793,2.6548,2.5667,2.6296,1032321.0],["1990-11-12",2.617,2.6674,2.617,2.6422,882303.0],["1990-11-13",2.6422,2.6674,2.617,2.6548,1324345.0],["1990-11-14",2.6548,2.7554,2.6422,2.6925,686879.0],["1990-11-15",2.7177,2.7554,2.68,2.7554,881413.0],["1990-11-16",2.768,2.7806,2.7303,2.7429,1113340.0],["1990-11-19",2.7429,2.768,2.7429,2.768,1036328.0],["1990-11-20",2.7554,2.768,2.7177,2.7303,1347493.0],["1990-11-21",2.7303,2.768,2.7303,2.768,450945.0],["1990-11-23",2.7429,2.768,2.7303,2.7429,381946.0],["1990-11-26",2.7303,2.7429,2.6925,2.7429,852032.0],["1990-11-27",2.7429,2.768,2.7051,2.7177,798613.0],["1990-11-28",2.7429,2.7554,2.7177,2.7429,677085.0],["1990-11-29",2.7429,2.7429,2.6674,2.7177,515938.0],["1990-11-30",2.7177,2.8058,2.7051,2.7932,951748.0],["1990-12-03",2.8309,2.8435,2.768,2.8184,1045676.0],["1990-12-04",2.8309,2.8309,2.7554,2.8058,785704.0],["1990-12-05",2.7806,2.7932,2.7429,2.768,759439.0],["1990-12-06",2.8058,2.8435,2.768,2.8184,1836722.0],["1990-12-07",2.8058,2.8184,2.6925,2.7051,656163.0],["1990-12-10",2.68,2.7177,2.6674,2.7051,641918.0],["1990-12-11",2.7051,2.7051,2.6674,2.68,513267.0],["1990-12-12",2.7051,2.7554,2.6925,2.7554,511486.0],["1990-12-13",2.768,2.8058,2.7303,2.7554,528402.0],["1990-12-14",2.7303,2.7303,2.6925,2.6925,776355.0],["1990-12-17",2.68,2.7177,2.68,2.7177,816865.0],["1990-12-18",2.7051,2.7303,2.6925,2.7177,780807.0],["1990-12-19",2.7177,2.7429,2.6925,2.7303,1692045.0],["1990-12-20",2.68,2.7554,2.6548,2.7429,1396906.0],["1990-12-21",2.768,2.8058,2.7303,2.7806,3289272.0],["1990-12-24",2.7932,2.7932,2.7429,2.768,213231.0],["1990-12-26",2.7554,2.768,2.7303,2.7554,575144.0],["1990-12-27",2.7429,2.7429,2.7051,2.7051,572918.0],["1990-12-28",2.7177,2.7303,2.6925,2.7051,899219.0],["1990-12-31",2.7177,2.7177,2.6925,2.7177,853368.0],["1991-01-02",2.7429,2.8561,2.7429,2.8184,857374.0],["1991-01-03",2.8184,2.8813,2.8058,2.8058,807071.0],["1991-01-04",2.8184,2.8435,2.7806,2.7932,989141.0],["1991-01-07",2.768,2.768,2.7177,2.7177,531519.0],["1991-01-08",2.7303,2.7303,2.6548,2.7051,600073.0],["1991-01-09",2.7177,2.7554,2.6422,2.6674,1072385.0],["1991-01-10",2.6925,2.7051,2.6296,2.6925,576480.0],["1991-01-11",2.6925,2.6925,2.6674,2.68,218127.0],["1991-01-14",2.6296,2.6422,2.6045,2.6045,625447.0],["1991-01-15",2.6296,2.6422,2.6045,2.6296,223914.0],["1991-01-16",2.6045,2.68,2.6045,2.6674,754098.0],["1991-01-17",2.768,2.8687,2.7429,2.8561,1501518.0],["1991-01-18",2.8561,2.919,2.8435,2.9064,937948.0],["1991-01-21",2.8687,2.9064,2.8309,2.8435,534635.0],["1991-01-22",2.8435,2.8687,2.7429,2.7429,413552.0],["1991-01-23",2.7429,2.8561,2.7429,2.8561,898774.0],["1991-01-24",2.8813,2.9316,2.8813,2.919,843574.0],["1991-01-25",2.919,2.9693,2.9064,2.9316,584492.0],["1991-01-28",2.9568,3.0197,2.9316,3.0071,673969.0],["1991-01-29",3.0071,3.07,3.0071,3.0448,1221959.0],["1991-01-30",3.0448,3.0448,2.9819,2.9945,2528942.0],["1991-01-31",2.9442,2.9568,2.9064,2.919,1067934.0],["1991-02-01",2.8938,2.9064,2.8687,2.8938,1134262.0],["1991-02-04",2.8938,3.0322,2.8687,3.0197,1668007.0],["1991-02-05",3.0322,3.0574,2.9819,3.0322,897438.0],["1991-02-06",3.0197,3.0826,3.0071,3.0574,1049237.0],["1991-02-07",3.0574,3.2084,3.0574,3.1958,1962701.0],["1991-02-08",3.1707,3.1958,3.07,3.0826,2967423.0],["1991-02-11",3.1308,3.1308,3.0414,3.0669,1883018.0],["1991-02-12",2.9903,3.1053,2.9903,3.0797,1989856.0],["1991-02-13",3.1053,3.1819,3.1053,3.1819,1165423.0],["1991-02-14",3.1819,3.2075,3.0286,3.0669,1367525.0],["1991-02-15",3.0925,3.1564,3.0542,3.1564,998934.0],["1991-02-19",3.1308,3.1308,3.0158,3.0669,1076392.0],["1991-02-20",3.0542,3.0542,2.9903,3.0286,685543.0],["1991-02-21",2.9903,3.0414,2.9903,3.0414,854258.0],["1991-02-22",3.0414,3.0925,3.0286,3.0669,563125.0],["1991-02-25",3.118,3.1436,3.0414,3.0669,1199701.0],["1991-02-26",3.0542,3.0542,3.003,3.0158,894767.0],["1991-02-27",3.0158,3.0542,2.9903,3.0542,790155.0],["1991-02-28",3.0669,3.0669,2.9903,3.0414,1909728.0],["1991-03-01",3.0414,3.0669,3.0158,3.0669,1347938.0],["1991-03-04",3.0669,3.0925,3.0542,3.0797,3008822.0],["1991-03-05",3.0669,3.118,3.0542,3.1053,2491549.0],["1991-03-06",3.118,3.1436,3.0669,3.1308,2852572.0],["1991-03-07",3.118,3.1308,3.0669,3.0669,2255170.0],["1991-03-08",3.0669,3.1053,3.0542,3.0669,1313661.0],["1991-03-11",3.0797,3.0797,3.0158,3.0158,1212610.0],["1991-03-12",3.0414,3.0542,3.0286,3.0414,692221.0],["1991-03-13",3.0414,3.0542,3.0286,3.0542,1217507.0],["1991-03-14",3.0542,3.0669,3.0158,3.0542,1032766.0],["1991-03-15",3.0542,3.0669,3.0286,3.0542,1451660.0],["1991-03-18",3.0414,3.0542,3.003,3.0286,957090.0],["1991-03-19",3.003,3.003,2.9519,2.9903,420674.0],["1991-03-20",3.003,3.0286,2.9647,3.0286,402868.0],["1991-03-21",3.0286,3.0286,2.9519,2.9647,504364.0],["1991-03-22",2.9391,2.9391,2.9008,2.9136,726053.0],["1991-03-25",2.9136,2.9264,2.8497,2.888,1209939.0],["1991-03-26",2.8625,2.8625,2.8241,2.8497,1116456.0],["1991-03-27",2.8369,2.9519,2.8369,2.9136,842684.0],["1991-03-28",2.9264,2.9647,2.9136,2.9647,711808.0],["1991-04-01",2.9903,3.0542,2.9775,2.9775,739407.0],["1991-04-02",3.003,3.0542,2.9775,3.0158,491009.0],["1991-04-03",3.0542,3.0542,3.003,3.0286,531519.0],["1991-04-04",3.0286,3.0542,2.9775,2.9775,326746.0],["1991-04-05",2.9903,2.9903,2.888,2.9519,1008283.0],["1991-04-08",2.9519,2.9519,2.9008,2.9519,340991.0],["1991-04-09",2.9775,2.9775,2.8497,2.8752,709137.0],["1991-04-10",2.8625,2.888,2.8369,2.8625,622331.0],["1991-04-11",2.888,2.9136,2.8752,2.888,798168.0],["1991-04-12",2.9519,3.0158,2.9008,2.9903,858264.0],["1991-04-15",2.9136,2.9647,2.9136,2.9519,959315.0],["1991-04-16",2.9519,3.0158,2.9391,3.0158,777246.0],["1991-04-17",3.0542,3.0797,3.0286,3.0669,1966263.0],["1991-04-18",3.0542,3.0797,3.0286,3.0414,1178333.0],["1991-04-19",2.9903,3.0542,2.9903,3.0414,775465.0],["1991-04-22",2.9903,3.0286,2.9903,3.0158,491900.0],["1991-04-23",3.0286,3.0286,2.9775,2.9903,350784.0],["1991-04-24",3.003,3.003,2.8752,2.9136,1383551.0],["1991-04-25",2.9264,2.9647,2.9136,2.9391,1487273.0],["1991-04-26",2.9136,2.9775,2.9008,2.9775,688214.0],["1991-04-29",2.9775,3.003,2.9391,2.9391,405984.0],["1991-04-30",2.9391,3.0797,2.888,3.0286,1226410.0],["1991-05-01",3.0414,3.0542,2.9647,2.9647,571138.0],["1991-05-02",3.0158,3.0158,2.9647,3.0158,529738.0],["1991-05-03",3.0158,3.0669,3.003,3.0542,565351.0],["1991-05-06",3.0286,3.0542,3.0286,3.0414,387733.0],["1991-05-07",3.003,3.0286,2.9775,2.9903,1395570.0],["1991-05-08",2.9647,3.0669,2.9647,3.0542,478100.0],["1991-05-09",3.0414,3.0925,3.0286,3.0286,1008283.0],["1991-05-10",3.0542,3.0542,2.9391,3.0414,1037663.0],["1991-05-13",3.0644,3.0644,2.9995,3.0644,462964.0],["1991-05-14",3.0255,3.0385,2.9476,2.9865,478990.0],["1991-05-15",2.9735,2.9735,2.9086,2.9216,750091.0],["1991-05-16",2.9346,2.9605,2.8956,2.8956,709137.0],["1991-05-17",2.8956,2.9216,2.8697,2.9086,710027.0],["1991-05-20",2.9086,2.9216,2.8956,2.9086,596512.0],["1991-05-21",2.9086,2.9216,2.8956,2.9216,1179669.0],["1991-05-22",2.9086,2.9216,2.8956,2.9086,1082624.0],["1991-05-23",2.8956,2.9735,2.8437,2.8956,1550930.0],["1991-05-24",2.8697,2.8956,2.8307,2.8697,777691.0],["1991-05-28",2.8567,2.9086,2.8567,2.9086,557783.0],["1991-05-29",2.9476,3.0125,2.9346,2.9865,1296300.0],["1991-05-30",3.0125,3.1164,2.9995,3.1164,2550310.0],["1991-05-31",3.1164,3.1164,3.0514,3.1034,1924863.0],["1991-06-03",3.1164,3.1423,3.0514,3.1034,1258016.0],["1991-06-04",3.0385,3.0904,3.0385,3.0904,1000715.0],["1991-06-05",3.0644,3.1034,3.0385,3.0774,1988520.0],["1991-06-06",3.0774,3.0904,3.0125,3.0514,1025644.0],["1991-06-07",3.0125,3.0385,2.9476,2.9476,1234423.0],["1991-06-10",2.9605,2.9865,2.9476,2.9735,947741.0],["1991-06-11",2.9735,2.9865,2.9346,2.9606,775020.0],["1991-06-12",2.9605,2.9865,2.9346,2.9865,807516.0],["1991-06-13",2.9735,2.9995,2.9735,2.9735,410881.0],["1991-06-14",2.9605,3.0514,2.9476,2.9995,1582091.0],["1991-06-17",2.9865,3.0514,2.9865,3.0125,719375.0],["1991-06-18",2.9995,3.0385,2.9865,3.0125,671743.0],["1991-06-19",2.9995,3.0255,2.9735,2.9995,695782.0],["1991-06-20",3.0125,3.0644,2.9735,3.0255,868058.0],["1991-06-21",3.0385,3.0774,3.0385,3.0774,1024308.0],["1991-06-24",3.0514,3.1294,2.9995,3.1034,1401357.0],["1991-06-25",3.1164,3.1423,3.0514,3.1034,1154740.0],["1991-06-26",3.1034,3.1423,3.0385,3.0514,2268525.0],["1991-06-27",3.5319,3.5449,3.441,3.454,23816394.0],["1991-06-28",3.428,3.441,3.3761,3.428,8353388.0],["1991-07-01",3.402,3.5449,3.402,3.5449,2430562.0],["1991-07-02",3.5708,3.6098,3.5449,3.5968,2407859.0],["1991-07-03",3.5059,3.6098,3.467,3.5319,3775384.0],["1991-07-05",3.4929,3.5319,3.4929,3.5189,894767.0],["1991-07-08",3.4929,3.5579,3.4929,3.5319,1801999.0],["1991-07-09",3.5579,3.6228,3.5579,3.6228,2634445.0],["1991-07-10",3.6358,3.7526,3.6358,3.7137,4987104.0],["1991-07-11",3.7267,3.7526,3.7007,3.7526,1622155.0],["1991-07-12",3.7656,3.8176,3.7656,3.7786,2177713.0],["1991-07-15",3.7786,3.7916,3.7526,3.7656,1581646.0],["1991-07-16",3.7656,3.9084,3.7526,3.9084,4322038.0],["1991-07-17",3.8955,3.9993,3.8955,3.9344,4400386.0],["1991-07-18",3.9214,3.9734,3.9084,3.9474,2868598.0],["1991-07-19",3.9474,3.9604,3.9214,3.9214,4333167.0],["1991-07-22",3.8955,3.8955,3.7526,3.7786,3311530.0],["1991-07-23",3.7526,3.7916,3.7526,3.7786,2201751.0],["1991-07-24",3.7786,3.7916,3.7267,3.7526,1982733.0],["1991-07-25",3.7526,3.8565,3.7526,3.8565,1688484.0],["1991-07-26",3.8435,3.9214,3.8305,3.9214,1639517.0],["1991-07-29",3.9084,3.9734,3.8825,3.9604,2577910.0],["1991-07-30",3.9993,4.1032,3.9864,4.0643,4703539.0],["1991-07-31",4.0643,4.0773,3.9993,4.0383,2716354.0],["1991-08-01",4.0123,4.0383,3.9993,4.0253,1734780.0],["1991-08-02",4.0253,4.0643,4.0123,4.0643,1885689.0],["1991-08-05",4.0643,4.0643,3.9344,3.9344,1790870.0],["1991-08-06",3.9474,4.0123,3.9474,3.9993,2223564.0],["1991-08-07",3.9864,3.9993,3.9214,3.9474,1669787.0],["1991-08-08",3.9474,3.9604,3.9214,3.9604,1351054.0],["1991-08-09",3.9214,3.9604,3.9214,3.9214,1103546.0],["1991-08-12",3.9185,3.9579,3.9185,3.9448,851142.0],["1991-08-13",3.9316,3.9711,3.9316,3.9579,1635065.0],["1991-08-14",3.9711,4.0237,3.9579,3.9711,3264343.0],["1991-08-15",3.9711,3.9974,3.9448,3.9711,797723.0],["1991-08-16",3.9711,4.0237,3.9711,3.9974,1546479.0],["1991-08-19",3.8396,3.8922,3.787,3.879,1697832.0],["1991-08-20",3.8922,3.9579,3.8922,3.9316,1291403.0],["1991-08-21",3.9579,4.0237,3.9579,3.9711,1428067.0],["1991-08-22",4.0368,4.0368,3.9842,4.0237,1907057.0],["1991-08-23",4.0237,4.1289,4.0105,4.1289,1757038.0],["1991-08-26",4.1157,4.142,4.1026,4.1026,1070605.0],["1991-08-27",4.1026,4.1157,4.0237,4.0368,885864.0],["1991-08-28",4.0368,4.1289,4.0237,4.1026,733175.0],["1991-08-29",4.0894,4.1026,4.0631,4.0763,799949.0],["1991-08-30",4.0763,4.0763,4.0368,4.0368,739407.0],["1991-09-03",4.0237,4.0894,4.0237,4.0237,1182785.0],["1991-09-04",4.0368,4.0631,4.0105,4.05,912574.0],["1991-09-05",4.05,4.1026,4.05,4.05,599628.0],["1991-09-06",4.0763,4.0763,4.0237,4.0368,398416.0],["1991-09-09",4.0105,4.0631,4.0105,4.0631,752317.0],["1991-09-10",4.05,4.0894,4.0368,4.0894,1103101.0],["1991-09-11",4.0894,4.0894,3.9974,4.0105,2543632.0],["1991-09-12",4.0105,4.05,4.0105,4.0368,815974.0],["1991-09-13",4.0368,4.0368,3.9579,3.9842,617434.0],["1991-09-16",3.9185,3.9579,3.9053,3.9316,853813.0],["1991-09-17",3.8922,3.9316,3.8527,3.8527,904116.0],["1991-09-18",3.8396,3.8659,3.8264,3.8659,1017186.0],["1991-09-19",3.8922,3.8922,3.8527,3.879,1167649.0],["1991-09-20",3.879,3.9053,3.879,3.8922,2198635.0],["1991-09-23",3.879,3.8922,3.8527,3.8922,1035437.0],["1991-09-24",3.8922,3.9316,3.8659,3.9316,1517098.0],["1991-09-25",3.9448,4.05,3.9185,3.9579,3719294.0],["1991-09-26",3.9448,3.9711,3.9316,3.9316,868503.0],["1991-09-27",3.9448,3.9448,3.8133,3.8264,2146552.0],["1991-09-30",3.8396,3.8396,3.8001,3.8133,1140049.0],["1991-10-01",3.8264,3.8659,3.8264,3.8527,919696.0],["1991-10-02",3.8527,3.8527,3.8133,3.8133,512822.0],["1991-10-03",3.8133,3.8133,3.7081,3.7081,1451215.0],["1991-10-04",3.7081,3.7475,3.6686,3.6818,1304313.0],["1991-10-07",3.6555,3.6949,3.5766,3.6818,1328351.0],["1991-10-08",3.6818,3.8133,3.6686,3.8001,952193.0],["1991-10-09",3.8133,4.2867,3.8133,4.2472,12536092.0],["1991-10-10",4.1946,4.2078,4.0368,4.0631,9051396.0],["1991-10-11",4.1026,4.1815,4.0894,4.1815,5409559.0],["1991-10-14",4.1683,4.1815,4.1157,4.1683,1724987.0],["1991-10-15",4.1946,4.2078,4.1552,4.1815,3694366.0],["1991-10-16",4.1946,4.2735,4.1946,4.2604,2272531.0],["1991-10-17",4.2604,4.2998,4.2078,4.2209,3104977.0],["1991-10-18",4.2998,4.2998,4.2604,4.2867,1097314.0],["1991-10-21",4.2867,4.2867,4.2209,4.2735,835116.0],["1991-10-22",4.2867,4.2998,4.2472,4.2867,826213.0],["1991-10-23",4.2867,4.2867,4.2604,4.2867,1156075.0],["1991-10-24",4.2604,4.2604,4.1289,4.2078,1156075.0],["1991-10-25",4.1815,4.2472,4.1815,4.2209,956199.0],["1991-10-28",4.2078,4.2078,4.1815,4.2078,926819.0],["1991-10-29",4.2078,4.3524,4.1815,4.3393,3688579.0],["1991-10-30",4.313,4.3524,4.2998,4.3393,1126695.0],["1991-10-31",4.313,4.3919,4.313,4.3656,2506684.0],["1991-11-01",4.405,4.405,4.2867,4.313,2259176.0],["1991-11-04",4.2867,4.2998,4.2604,4.2867,736736.0],["1991-11-05",4.2998,4.3656,4.2998,4.3261,1645304.0],["1991-11-06",4.3656,4.4445,4.3524,4.4182,2296570.0],["1991-11-07",4.4182,4.4445,4.3919,4.4182,1256236.0],["1991-11-08",4.4327,4.4591,4.3797,4.4062,1886579.0],["1991-11-11",4.4062,4.4194,4.34,4.3665,525732.0],["1991-11-12",4.4062,4.4327,4.393,4.4194,1112895.0],["1991-11-13",4.393,4.4724,4.3797,4.4724,2321053.0],["1991-11-14",4.5385,4.5518,4.4988,4.5518,1538021.0],["1991-11-15",4.5253,4.5385,4.3004,4.3004,1462789.0],["1991-11-18",4.3268,4.3665,4.2474,4.3268,1232197.0],["1991-11-19",4.2607,4.2607,4.1019,4.2607,2013449.0],["1991-11-20",4.2871,4.2871,4.1416,4.1416,1879902.0],["1991-11-21",4.1283,4.168,4.0489,4.1283,2310370.0],["1991-11-22",4.1283,4.1283,4.0622,4.0754,1664000.0],["1991-11-25",4.0754,4.1416,4.0489,4.1151,2006772.0],["1991-11-26",4.1283,4.1283,4.1019,4.1283,2170145.0],["1991-11-27",4.1151,4.1283,4.0886,4.1283,1275377.0],["1991-11-29",4.1548,4.1548,4.1151,4.1151,286237.0],["1991-12-02",4.0754,4.1548,4.0754,4.1548,1818025.0],["1991-12-03",4.1548,4.1548,4.1019,4.1283,881858.0],["1991-12-04",4.1283,4.1813,4.1151,4.168,2132752.0],["1991-12-05",4.168,4.1813,4.1416,4.168,527067.0],["1991-12-06",4.1283,4.1416,4.0886,4.1019,1915960.0],["1991-12-09",4.1151,4.168,4.0754,4.1283,805291.0],["1991-12-10",4.1019,4.1019,4.0225,4.0225,1311880.0],["1991-12-11",4.0489,4.0754,4.0225,4.0225,1202372.0],["1991-12-12",4.0489,4.0622,4.0093,4.0225,892096.0],["1991-12-13",4.0622,4.0754,3.996,4.0357,648150.0],["1991-12-16",4.0357,4.0754,4.0093,4.0093,1601678.0],["1991-12-17",4.0093,4.0093,3.9166,3.9431,863161.0],["1991-12-18",3.9299,3.9299,3.8637,3.8637,1316332.0],["1991-12-19",3.8505,3.9034,3.8505,3.9034,1198810.0],["1991-12-20",4.0489,4.0489,3.9696,3.996,2263183.0],["1991-12-23",4.0093,4.0357,3.996,4.0225,1666671.0],["1991-12-24",4.1019,4.34,4.1019,4.34,1616368.0],["1991-12-26",4.3136,4.3533,4.2871,4.3533,1344377.0],["1991-12-27",4.3665,4.4327,4.34,4.3665,1984514.0],["1991-12-30",4.3665,4.6841,4.3533,4.6708,3159731.0],["1991-12-31",4.6576,4.7635,4.5782,4.6444,2193293.0],["1992-01-02",4.5518,4.5518,4.3268,4.4459,2712347.0],["1992-01-03",4.4724,4.5253,4.4194,4.4988,2133642.0],["1992-01-06",4.4988,4.5915,4.4988,4.565,1596336.0],["1992-01-07",4.5518,4.6708,4.5518,4.6047,1504634.0],["1992-01-08",4.6047,4.7899,4.5915,4.7238,3000810.0],["1992-01-09",4.7105,4.9355,4.7105,4.8429,4796577.0],["1992-01-10",4.8296,4.8561,4.737,4.7502,1788645.0],["1992-01-13",4.7105,4.7502,4.6841,4.737,1548704.0],["1992-01-14",4.7238,4.8429,4.6973,4.8164,1746355.0],["1992-01-15",4.8693,4.9355,4.8032,4.9355,2155455.0],["1992-01-16",4.909,4.9752,4.8296,4.9355,1786864.0],["1992-01-17",4.909,4.9355,4.8826,4.8958,1361738.0],["1992-01-20",4.8826,4.9487,4.8561,4.909,1599898.0],["1992-01-21",4.9222,5.0281,4.909,4.9355,3002145.0],["1992-01-22",4.909,4.9222,4.8693,4.909,1959140.0],["1992-01-23",4.8826,4.8958,4.8296,4.8429,1438305.0],["1992-01-24",4.8958,4.909,4.8429,4.8826,1206823.0],["1992-01-27",4.8958,4.9355,4.8429,4.8958,1578530.0],["1992-01-28",4.9223,5.134,4.9223,5.0281,2906881.0],["1992-01-29",5.134,5.2795,5.1075,5.134,3777610.0],["1992-01-30",5.1075,5.1869,5.0546,5.1472,2195074.0],["1992-01-31",5.134,5.2398,5.1207,5.2398,2562329.0],["1992-02-03",5.2398,5.253,5.2134,5.2134,2138094.0],["1992-02-04",5.2001,5.306,5.1869,5.2134,2528942.0],["1992-02-05",5.2001,5.2795,5.2001,5.2398,2498671.0],["1992-02-06",5.2398,5.3324,5.2266,5.2795,3569721.0],["1992-02-07",5.2927,5.2927,5.1869,5.2134,3057345.0],["1992-02-10",5.2001,5.2927,5.1869,5.2663,1140495.0],["1992-02-11",5.2663,5.306,5.253,5.2927,659724.0],["1992-02-12",5.2795,5.3589,5.2663,5.3324,1144056.0],["1992-02-13",5.3589,5.4251,5.3457,5.3721,1279384.0],["1992-02-14",5.3468,5.4532,5.3335,5.4133,978902.0],["1992-02-18",5.3601,5.4266,5.3468,5.4,1934211.0],["1992-02-19",5.3468,5.3601,5.3069,5.3069,2036152.0],["1992-02-20",5.3069,5.3734,5.2936,5.3601,1235758.0],["1992-02-21",5.3069,5.3335,5.2936,5.2936,1259797.0],["1992-02-24",5.2936,5.3202,5.2537,5.267,669963.0],["1992-02-25",5.2271,5.2271,5.0276,5.1207,1875005.0],["1992-02-26",5.0941,5.1872,5.0808,5.1473,1072831.0],["1992-02-27",5.1074,5.2271,5.0941,5.1606,1124024.0],["1992-02-28",5.1872,5.3069,5.1739,5.2803,2164358.0],["1992-03-02",5.267,5.3202,5.2005,5.3202,903225.0],["1992-03-03",5.4133,5.5463,5.4,5.4798,2080223.0],["1992-03-04",5.5463,5.5463,5.3468,5.3468,1797103.0],["1992-03-05",5.3601,5.3601,5.2005,5.2404,1379099.0],["1992-03-06",5.2138,5.2803,5.1872,5.2138,1547814.0],["1992-03-09",5.2005,5.2271,5.1606,5.1739,537306.0],["1992-03-10",5.1872,5.3335,5.1739,5.2803,1457002.0],["1992-03-11",5.2404,5.2936,5.2138,5.2404,1888805.0],["1992-03-12",5.2404,5.267,5.1074,5.1207,1103101.0],["1992-03-13",5.1872,5.2138,5.134,5.1606,1410705.0],["1992-03-16",5.1872,5.1872,5.134,5.1473,611647.0],["1992-03-17",5.1606,5.2936,5.1606,5.2936,1443202.0],["1992-03-18",5.267,5.3202,5.2537,5.2936,1114675.0],["1992-03-19",5.3069,5.3069,5.2404,5.2537,950412.0],["1992-03-20",5.4532,5.5862,5.4532,5.5729,7345996.0],["1992-03-23",5.6128,5.7059,5.5596,5.6394,4284645.0],["1992-03-24",5.6394,5.6926,5.5862,5.6793,1971604.0],["1992-03-25",5.666,5.7458,5.6527,5.6926,1662220.0],["1992-03-26",5.6793,5.8257,5.6793,5.8257,1594556.0],["1992-03-27",5.7725,5.7858,5.5862,5.5862,1816244.0],["1992-03-30",5.6261,5.6527,5.5862,5.5995,1039889.0],["1992-03-31",5.5862,5.5862,5.3734,5.3734,2363343.0],["1992-04-01",5.3468,5.3468,5.2936,5.3202,2170145.0],["1992-04-02",5.3202,5.5197,5.3202,5.5197,3249653.0],["1992-04-03",5.4931,5.5197,5.4532,5.4665,1107108.0],["1992-04-06",5.4931,5.5463,5.4798,5.533,1184565.0],["1992-04-07",5.5729,5.666,5.4532,5.4665,1615478.0],["1992-04-08",5.4266,5.4266,5.2936,5.4133,1582536.0],["1992-04-09",5.4798,5.6261,5.4532,5.533,2678070.0],["1992-04-10",5.6394,5.7592,5.6394,5.7192,1638626.0],["1992-04-13",5.7192,5.7857,5.6394,5.7325,1411596.0],["1992-04-14",5.7325,5.9321,5.7325,5.8124,1881237.0],["1992-04-15",5.839,5.9055,5.7991,5.9055,1849186.0],["1992-04-16",5.8922,6.0784,5.8789,6.0651,3104977.0],["1992-04-20",5.9853,6.0119,5.8789,6.0119,2326395.0],["1992-04-21",6.0385,6.0784,5.9454,6.0385,1839393.0],["1992-04-22",6.0385,6.0385,5.9055,5.9853,1455221.0],["1992-04-23",6.1715,6.2779,6.1449,6.2779,4005976.0],["1992-04-24",6.2779,6.2912,6.1715,6.1715,2311260.0],["1992-04-27",6.0784,6.1715,6.0651,6.1316,2134532.0],["1992-04-28",6.1183,6.1715,6.0784,6.1449,1746800.0],["1992-04-29",6.1582,6.2646,6.1582,6.238,1354170.0],["1992-04-30",6.2779,6.3178,6.1981,6.1981,2708341.0],["1992-05-01",6.2247,6.3311,6.2247,6.3045,2669612.0],["1992-05-04",6.2912,6.2912,6.2114,6.238,1301642.0],["1992-05-05",6.238,6.2912,6.1715,6.1848,1666671.0],["1992-05-06",6.1848,6.2646,6.1848,6.2513,1984514.0],["1992-05-07",6.2513,6.2646,6.1848,6.1981,864497.0],["1992-05-08",6.1981,6.2114,6.1715,6.1848,738072.0],["1992-05-11",6.1981,6.2513,6.1981,6.238,1149843.0],["1992-05-12",6.2513,6.3444,6.238,6.3311,2121623.0],["1992-05-13",6.3444,6.371,6.2912,6.2912,2289002.0],["1992-05-14",6.3326,6.3459,6.239,6.2658,2268080.0],["1992-05-15",6.2524,6.2791,6.2257,6.2257,1331022.0],["1992-05-18",6.2658,6.3326,6.2524,6.2925,963767.0],["1992-05-19",6.3593,6.3593,6.2658,6.3459,1196585.0],["1992-05-20",6.3192,6.3994,6.3058,6.3326,1562504.0],["1992-05-21",6.3326,6.3593,6.199,6.2123,1760154.0],["1992-05-22",6.2123,6.2524,6.199,6.2123,977122.0],["1992-05-26",6.199,6.199,6.0921,6.0921,1368861.0],["1992-05-27",6.1054,6.239,6.1054,6.2123,1351499.0],["1992-05-28",6.2257,6.2257,6.1188,6.1455,641027.0],["1992-05-29",6.199,6.2524,6.1856,6.199,1566956.0],["1992-06-01",6.1589,6.2123,6.1322,6.199,1349719.0],["1992-06-02",6.3058,6.5196,6.2791,6.5062,5311179.0],["1992-06-03",6.4795,6.5062,6.386,6.4795,3212260.0],["1992-06-04",6.4795,6.5196,6.4528,6.4929,1386667.0],["1992-06-05",6.5463,6.5463,6.4127,6.4795,1505524.0],["1992-06-08",6.4795,6.4795,6.2791,6.3593,2191958.0],["1992-06-09",6.3326,6.3593,6.2658,6.3459,2293008.0],["1992-06-10",6.3058,6.3058,6.1455,6.1589,1903050.0],["1992-06-11",6.1054,6.1856,6.052,6.1856,1831825.0],["1992-06-12",6.2791,6.2791,6.1589,6.1589,1314551.0],["1992-06-15",6.1722,6.1856,6.1054,6.1054,979347.0],["1992-06-16",6.1054,6.1589,6.1054,6.1054,611202.0],["1992-06-17",6.1322,6.1589,5.9986,6.0787,2488878.0],["1992-06-18",6.0787,6.0787,5.8249,5.8783,4249032.0],["1992-06-19",5.905,5.905,5.7982,5.8249,2084229.0],["1992-06-22",5.7982,5.7982,5.6913,5.718,1907057.0],["1992-06-23",5.718,5.718,5.5978,5.6245,2904210.0],["1992-06-24",5.6646,5.7581,5.6512,5.6779,2863256.0],["1992-06-25",5.6913,5.7314,5.6646,5.6913,1643968.0],["1992-06-26",5.6913,5.7447,5.6913,5.7314,1204597.0],["1992-06-29",5.7714,5.8382,5.7714,5.8249,1688929.0],["1992-06-30",5.865,5.8783,5.7447,5.7447,2276092.0],["1992-07-01",5.7581,5.8249,5.7447,5.8249,2038823.0],["1992-07-02",5.905,5.9852,5.8115,5.8249,1629278.0],["1992-07-06",5.8115,5.8249,5.6111,5.6646,1496176.0],["1992-07-07",5.6378,5.7046,5.4909,5.5042,1724987.0],["1992-07-08",5.5176,5.5577,5.3706,5.4642,2907772.0],["1992-07-09",5.531,5.6111,5.5176,5.531,2443472.0],["1992-07-10",5.5844,5.718,5.5844,5.6245,1074166.0],["1992-07-13",5.6512,5.7046,5.6512,5.6779,928154.0],["1992-07-14",5.6779,5.718,5.6779,5.6913,1640407.0],["1992-07-15",5.7581,5.7581,5.6913,5.7581,884084.0],["1992-07-16",5.7581,5.9184,5.7314,5.7447,1394680.0],["1992-07-17",5.7581,5.7581,5.6646,5.6779,1094643.0],["1992-07-20",5.6378,5.6378,5.571,5.6111,958425.0],["1992-07-21",5.6779,5.7046,5.6378,5.6779,1752587.0],["1992-07-22",5.6378,5.6646,5.571,5.6111,1400467.0],["1992-07-23",5.6111,5.7714,5.5978,5.7714,2291673.0],["1992-07-24",5.7714,5.8516,5.7314,5.8249,939728.0],["1992-07-27",5.8249,5.8516,5.7848,5.7848,619660.0],["1992-07-28",5.7982,5.8382,5.7581,5.8249,1471247.0],["1992-07-29",5.9318,6.0386,5.9184,6.0119,2752411.0],["1992-07-30",5.9585,6.0119,5.9585,5.9852,1209049.0],["1992-07-31",5.9852,5.9986,5.8917,5.9318,636131.0],["1992-08-03",5.905,5.9718,5.8783,5.9718,792381.0],["1992-08-04",5.9718,6.0386,5.9451,6.0386,1078618.0],["1992-08-05",6.0119,6.0119,5.9318,5.9451,771904.0],["1992-08-06",5.9585,5.9852,5.9318,5.9852,1343041.0],["1992-08-07",5.9852,5.9986,5.9585,5.9718,1134262.0],["1992-08-10",5.9718,5.9852,5.9318,5.9852,868503.0],["1992-08-11",5.9986,5.9986,5.9184,5.9451,905451.0],["1992-08-12",5.9318,6.0253,5.9318,5.9718,1647975.0],["1992-08-13",5.9852,5.9852,5.7581,5.7714,1329242.0],["1992-08-14",5.7714,5.7714,5.6245,5.718,1588323.0],["1992-08-17",5.7327,5.7999,5.7327,5.7864,1075947.0],["1992-08-18",5.7864,5.7999,5.7327,5.7596,1363519.0],["1992-08-19",5.773,5.773,5.679,5.7059,891651.0],["1992-08-20",5.7327,5.7462,5.6925,5.7327,755433.0],["1992-08-21",5.7596,5.7864,5.6388,5.6925,1495285.0],["1992-08-24",5.6119,5.6388,5.5314,5.5314,1668452.0],["1992-08-25",5.5314,5.5448,5.4239,5.4777,2730154.0],["1992-08-26",5.5582,5.6522,5.5314,5.6388,2123848.0],["1992-08-27",5.6925,5.7864,5.679,5.7596,1397351.0],["1992-08-28",5.7462,5.7462,5.6925,5.7059,937503.0],["1992-08-31",5.7327,5.7327,5.6119,5.6253,940174.0],["1992-09-01",5.6253,5.6388,5.5985,5.6388,926374.0],["1992-09-02",5.5985,5.679,5.5851,5.679,1054579.0],["1992-09-03",5.7059,5.773,5.6925,5.7193,1665336.0],["1992-09-04",5.7462,5.7462,5.6522,5.7059,469196.0],["1992-09-08",5.679,5.6925,5.5985,5.6253,554222.0],["1992-09-09",5.6388,5.6388,5.5179,5.5582,1059921.0],["1992-09-10",5.5716,5.679,5.5179,5.6656,2710121.0],["1992-09-11",5.6925,5.8133,5.6656,5.7327,2325950.0],["1992-09-14",5.8536,6.0147,5.8267,6.0013,2405188.0],["1992-09-15",5.9744,6.0147,5.9073,5.9878,2220893.0],["1992-09-16",5.8804,5.9878,5.867,5.9207,2975436.0],["1992-09-17",5.9475,6.0147,5.9207,6.0013,2072210.0],["1992-09-18",6.0147,6.0147,5.961,5.9878,1615478.0],["1992-09-21",5.9878,6.0013,5.867,5.8804,885864.0],["1992-09-22",5.867,5.867,5.6656,5.6656,2059746.0],["1992-09-23",5.773,5.7864,5.679,5.773,2941158.0],["1992-09-24",5.8536,5.8938,5.8401,5.8536,2008107.0],["1992-09-25",5.8536,5.8536,5.6522,5.7059,1691600.0],["1992-09-28",5.7059,5.7596,5.6388,5.7462,1748580.0],["1992-09-29",5.7193,5.7193,5.6119,5.679,1283835.0],["1992-09-30",5.6656,5.6656,5.5045,5.5851,2570342.0],["1992-10-01",5.5582,5.679,5.5582,5.6388,2045946.0],["1992-10-02",5.6388,5.6388,5.5314,5.5314,2742173.0],["1992-10-05",5.4777,5.4777,5.3702,5.4374,2622870.0],["1992-10-06",5.4239,5.5448,5.4239,5.5448,1667562.0],["1992-10-07",5.5582,5.6388,5.5045,5.6253,775020.0],["1992-10-08",5.6388,5.6388,5.4911,5.5045,2358892.0],["1992-10-09",5.5179,5.5179,5.4374,5.4374,1621710.0],["1992-10-12",5.4777,5.4777,5.4374,5.4508,1411596.0],["1992-10-13",5.4508,5.6119,5.4374,5.6119,2042830.0],["1992-10-14",5.6119,5.773,5.5314,5.7193,1254900.0],["1992-10-15",5.6925,5.7462,5.679,5.6925,936612.0],["1992-10-16",5.7327,5.7462,5.6522,5.7462,796388.0],["1992-10-19",5.7327,5.7462,5.679,5.7059,995818.0],["1992-10-20",5.7864,5.8401,5.7462,5.8133,1416493.0],["1992-10-21",5.8267,5.8938,5.8267,5.8804,821316.0],["1992-10-22",5.867,5.8938,5.8401,5.8804,498132.0],["1992-10-23",5.8804,6.0012,5.8267,5.9878,1552266.0],["1992-10-26",5.9878,6.1355,5.9878,6.1221,1204597.0],["1992-10-27",6.2026,6.2026,6.0147,6.055,2199080.0],["1992-10-28",6.055,6.055,5.9475,6.0281,1077282.0],["1992-10-29",6.0281,6.0281,5.961,6.0147,1201036.0],["1992-10-30",6.0281,6.0415,5.961,5.961,1079508.0],["1992-11-02",5.9744,6.0013,5.9341,5.9744,822652.0],["1992-11-03",6.0013,6.1087,5.9878,6.1087,1274042.0],["1992-11-04",6.0818,6.1758,6.0684,6.0952,1208604.0],["1992-11-05",6.0684,6.1221,6.0684,6.1087,99715.0],["1992-11-06",6.1221,6.2026,6.1087,6.1758,961986.0],["1992-11-09",6.1489,6.2026,6.1355,6.1758,602299.0],["1992-11-10",6.1892,6.2295,6.0952,6.1221,1466795.0],["1992-11-11",6.1221,6.1624,6.0952,6.0952,626782.0],["1992-11-12",6.1221,6.1355,6.0818,6.1087,398862.0],["1992-11-13",6.1355,6.1489,6.0952,6.1087,623666.0],["1992-11-16",6.1235,6.1369,6.0156,6.029,1004721.0],["1992-11-17",6.0425,6.1235,6.0425,6.0425,501693.0],["1992-11-18",6.0425,6.056,5.9751,6.029,1901270.0],["1992-11-19",6.029,6.029,5.9886,6.0156,971780.0],["1992-11-20",6.0156,6.0156,5.9346,5.9481,1466795.0],["1992-11-23",5.9346,5.9481,5.8942,5.9211,1310545.0],["1992-11-24",5.9211,6.0156,5.9211,6.0021,729614.0],["1992-11-25",6.0021,6.056,6.0021,6.0425,1196585.0],["1992-11-27",6.0425,6.083,6.0425,6.083,576034.0],["1992-11-30",6.1235,6.1639,6.0695,6.1639,1865212.0],["1992-12-01",6.1909,6.2449,6.1639,6.2314,1785974.0],["1992-12-02",6.2449,6.3662,6.2314,6.3393,2873049.0],["1992-12-03",6.2853,6.2988,6.1774,6.1909,1739677.0],["1992-12-04",6.2179,6.2853,6.2044,6.2448,1091082.0],["1992-12-07",6.2583,6.2718,6.1909,6.2448,1052353.0],["1992-12-08",6.2448,6.3258,6.2314,6.2988,1375093.0],["1992-12-09",6.2988,6.3528,6.2853,6.3528,833336.0],["1992-12-10",6.3258,6.3393,6.2853,6.2853,1017186.0],["1992-12-11",6.2988,6.4337,6.2988,6.4337,1029650.0],["1992-12-14",6.4067,6.4472,6.2988,6.3123,1144056.0],["1992-12-15",6.3123,6.3797,6.3123,6.3662,941954.0],["1992-12-16",6.3932,6.4472,6.3258,6.3528,1111559.0],["1992-12-17",6.3797,6.3932,6.3258,6.3258,1869663.0],["1992-12-18",6.4067,6.5686,6.2988,6.5011,3568386.0],["1992-12-21",6.5146,6.5281,6.4472,6.4472,2775560.0],["1992-12-22",6.4607,6.5686,6.4607,6.5281,2235583.0],["1992-12-23",6.582,6.663,6.5551,6.5686,2170590.0],["1992-12-24",6.582,6.5955,6.5281,6.5281,627673.0],["1992-12-28",6.5416,6.6495,6.5416,6.6495,693556.0],["1992-12-29",6.663,6.6899,6.6225,6.6225,1355506.0],["1992-12-30",6.6495,6.663,6.5551,6.5686,636576.0],["1992-12-31",6.609,6.609,6.5146,6.5281,597847.0],["1993-01-04",6.5011,6.5686,6.5011,6.5146,1398241.0],["1993-01-05",6.5011,6.5146,6.4202,6.4337,1009618.0],["1993-01-06",6.4337,6.5011,6.3932,6.3932,2019236.0],["1993-01-07",6.2449,6.3528,6.2179,6.2583,5267554.0],["1993-01-08",6.2314,6.2718,6.2179,6.2583,1641742.0],["1993-01-11",6.2853,6.3528,6.2583,6.3528,1655542.0],["1993-01-12",6.3393,6.3932,6.3393,6.3797,2224899.0],["1993-01-13",6.3797,6.3797,6.2449,6.2583,2048617.0],["1993-01-14",6.2988,6.2988,6.2044,6.2179,1240655.0],["1993-01-15",6.2448,6.2988,6.2314,6.2448,1424505.0],["1993-01-18",6.3123,6.4202,6.2853,6.4202,1446763.0],["1993-01-19",6.3932,6.5281,6.3662,6.3932,1403583.0],["1993-01-20",6.4607,6.4607,6.4067,6.4067,1064373.0],["1993-01-21",6.3932,6.4202,6.3662,6.3797,599628.0],["1993-01-22",6.4067,6.4067,6.2314,6.2314,1139604.0],["1993-01-25",6.2314,6.3123,6.2314,6.2853,837787.0],["1993-01-26",6.2988,6.4607,6.2988,6.4607,1415157.0],["1993-01-27",6.5011,6.5011,6.3932,6.4067,909012.0],["1993-01-28",6.3932,6.4202,6.3258,6.3258,660169.0],["1993-01-29",6.3662,6.3662,6.2179,6.2179,634795.0],["1993-02-01",6.2448,6.3258,6.2448,6.2988,690885.0],["1993-02-02",6.2988,6.4067,6.2988,6.3662,712698.0],["1993-02-03",6.4472,6.7034,6.4472,6.6765,2926468.0],["1993-02-04",6.8383,7.0811,6.8113,7.0541,4750280.0],["1993-02-05",7.0541,7.162,6.9597,7.1216,3731759.0],["1993-02-08",7.0137,7.0676,6.9597,6.9597,2120732.0],["1993-02-09",6.9462,6.9597,6.7844,6.8248,1857644.0],["1993-02-10",6.8248,6.9327,6.8248,6.9327,1020302.0],["1993-02-11",6.9327,7.216,6.9058,7.216,1931095.0],["1993-02-12",7.1812,7.1812,6.9373,7.0051,1295855.0],["1993-02-16",6.978,7.0321,6.8289,6.9644,2077552.0],["1993-02-17",6.9238,7.0457,6.8696,7.0321,2212435.0],["1993-02-18",7.1541,7.1947,6.8696,6.9508,1898153.0],["1993-02-19",6.9644,7.0051,6.8831,6.9644,1189907.0],["1993-02-22",6.978,7.0593,6.9509,7.0593,1132482.0],["1993-02-23",7.0457,7.1134,6.9373,7.0186,1270926.0],["1993-02-24",6.9915,7.127,6.9915,7.0863,1196139.0],["1993-02-25",7.0863,7.1947,7.0728,7.1812,1546479.0],["1993-02-26",7.2218,7.2896,7.1134,7.1405,1564730.0],["1993-03-01",7.1676,7.2354,7.0457,7.0457,885864.0],["1993-03-02",7.0593,7.1134,7.0186,7.1134,1288287.0],["1993-03-03",7.1134,7.3709,7.0999,7.3438,2404743.0],["1993-03-04",7.3573,7.398,7.1947,7.2354,1493505.0],["1993-03-05",7.2354,7.2896,7.1812,7.1812,1379990.0],["1993-03-08",7.1812,7.276,7.1676,7.2489,2177267.0],["1993-03-09",7.2218,7.3438,7.1812,7.276,1948011.0],["1993-03-10",7.2625,7.276,7.2218,7.2354,1339480.0],["1993-03-11",7.2625,7.3167,7.2354,7.2896,1386222.0],["1993-03-12",7.2625,7.2625,7.1947,7.2489,1235313.0],["1993-03-15",7.2625,7.3438,7.2625,7.3302,1267365.0],["1993-03-16",7.3302,7.398,7.3302,7.3573,885419.0],["1993-03-17",7.3302,7.3573,7.3031,7.3031,806181.0],["1993-03-18",7.398,7.4928,7.3844,7.4251,1392899.0],["1993-03-19",7.4386,7.4386,7.3709,7.3709,1607020.0],["1993-03-22",7.3302,7.398,7.3031,7.3573,859155.0],["1993-03-23",7.3844,7.4657,7.3438,7.4657,1207713.0],["1993-03-24",7.4657,7.4793,7.3709,7.4386,1176552.0],["1993-03-25",7.4522,7.4657,7.4251,7.4251,1285616.0],["1993-03-26",7.4251,7.4386,7.3573,7.3573,1164088.0],["1993-03-29",7.3573,7.3844,7.2489,7.2625,1038553.0],["1993-03-30",7.2354,7.3031,7.2083,7.2625,1527337.0],["1993-03-31",7.2625,7.3031,7.1947,7.2218,704240.0],["1993-04-01",7.2218,7.3031,7.1947,7.2354,792381.0],["1993-04-02",7.2083,7.2625,7.0457,7.0728,1481040.0],["1993-04-05",7.0999,7.127,7.0186,7.0457,1530453.0],["1993-04-06",7.0863,7.1134,6.7612,6.856,1694271.0],["1993-04-07",6.9373,7.0999,6.9238,7.0051,1739677.0],["1993-04-08",7.0457,7.0592,6.9915,7.0457,865387.0],["1993-04-12",7.0321,7.127,7.0321,7.0999,1266029.0],["1993-04-13",7.1676,7.3167,7.1676,7.2625,1092863.0],["1993-04-14",7.3573,7.4251,7.3438,7.3438,1330577.0],["1993-04-15",7.3573,7.5064,7.3302,7.4386,1057250.0],["1993-04-16",7.4657,7.6419,7.4657,7.6148,2230241.0],["1993-04-19",7.5606,7.6148,7.4115,7.4793,1548259.0],["1993-04-20",7.4522,7.4522,7.1541,7.3438,1374648.0],["1993-04-21",7.3709,7.3844,7.1541,7.1947,1053244.0],["1993-04-22",7.1676,7.3438,6.9373,7.0186,3816339.0],["1993-04-23",7.0186,7.2489,7.0186,7.1812,3093848.0],["1993-04-26",7.1541,7.1541,6.8289,6.8967,3593760.0],["1993-04-27",6.9373,6.9644,6.6934,6.7883,4540611.0],["1993-04-28",6.8154,6.8425,6.7476,6.7476,3546573.0],["1993-04-29",6.7883,6.8967,6.7341,6.8831,3128570.0],["1993-04-30",6.9373,7.0728,6.9373,7.0728,1974721.0],["1993-05-03",7.0592,7.1134,7.0457,7.0457,807516.0],["1993-05-04",7.0457,7.0592,6.9373,6.9915,1503743.0],["1993-05-05",6.9915,7.0728,6.978,7.0593,896548.0],["1993-05-06",7.0592,7.0863,6.8967,6.9644,1692936.0],["1993-05-07",6.9915,6.9915,6.8018,6.8154,2497336.0],["1993-05-10",6.8289,6.8696,6.8154,6.8289,2368685.0],["1993-05-11",6.8696,6.9373,6.8289,6.8831,2827198.0],["1993-05-12",6.9102,6.9373,6.8696,6.9373,1986740.0],["1993-05-13",6.9238,6.9373,6.8831,6.8967,1219733.0],["1993-05-14",6.8967,6.9779,6.8967,6.9508,792826.0],["1993-05-17",6.9704,7.0112,6.9431,6.9976,1668897.0],["1993-05-18",7.0248,7.0384,6.9431,6.984,1343041.0],["1993-05-19",7.0112,7.1746,6.8751,7.1337,1499292.0],["1993-05-20",7.1473,7.2563,7.1473,7.1746,1258016.0],["1993-05-21",7.1882,7.2563,7.161,7.2018,1247778.0],["1993-05-24",7.229,7.3107,7.2018,7.2154,1190797.0],["1993-05-25",7.2563,7.2699,7.229,7.2699,778136.0],["1993-05-26",7.2563,7.3924,7.229,7.2971,815974.0],["1993-05-27",7.2835,7.3379,7.229,7.2971,1662665.0],["1993-05-28",7.3516,7.3924,7.2699,7.2699,1400022.0],["1993-06-01",7.2971,7.2971,7.1882,7.2018,1559833.0],["1993-06-02",7.2018,7.2018,7.1201,7.161,2526271.0],["1993-06-03",7.161,7.161,7.0657,7.1337,1372422.0],["1993-06-04",7.1882,7.2154,7.1473,7.1473,465190.0],["1993-06-07",7.1746,7.2154,7.1337,7.2154,771014.0],["1993-06-08",7.2018,7.2426,7.1473,7.2018,1026089.0],["1993-06-09",7.229,7.229,7.1337,7.2018,1224629.0],["1993-06-10",7.2154,7.3516,7.2154,7.3107,1124024.0],["1993-06-11",7.3924,7.3924,7.3107,7.3107,1273152.0],["1993-06-14",7.3379,7.3379,7.2971,7.3107,884974.0],["1993-06-15",7.3516,7.3788,7.2971,7.3107,608976.0],["1993-06-16",7.3107,7.3243,7.229,7.2699,1128475.0],["1993-06-17",7.2154,7.229,7.1065,7.1201,2080668.0],["1993-06-18",7.1201,7.161,7.0793,7.1065,2054849.0],["1993-06-21",7.0793,7.2971,7.0793,7.2835,1626162.0],["1993-06-22",7.3107,7.3516,7.1882,7.1882,889426.0],["1993-06-23",7.2018,7.2426,7.1201,7.1882,821316.0],["1993-06-24",7.1882,7.2426,7.161,7.2426,857819.0],["1993-06-25",7.2563,7.2835,7.1746,7.1882,635240.0],["1993-06-28",7.2154,7.5421,7.2018,7.5285,1420944.0],["1993-06-29",7.4196,7.4469,7.3107,7.3652,1851857.0],["1993-06-30",7.3652,7.3652,7.2426,7.2699,1805561.0],["1993-07-01",7.2699,7.2699,7.1746,7.1746,1065708.0],["1993-07-02",7.1473,7.161,7.0793,7.1337,1091082.0],["1993-07-06",7.1337,7.1473,6.9976,6.9976,1445428.0],["1993-07-07",7.0248,7.161,7.0112,7.161,1405809.0],["1993-07-08",7.1473,7.229,7.1065,7.229,1892366.0],["1993-07-09",7.229,7.2835,7.2018,7.229,1486827.0],["1993-07-12",7.229,7.229,7.1882,7.229,459848.0],["1993-07-13",7.2563,7.3107,7.1746,7.2563,1753032.0],["1993-07-14",7.2835,7.3516,7.2835,7.3243,970889.0],["1993-07-15",7.3379,7.4332,7.3107,7.406,1692490.0],["1993-07-16",7.4196,7.5013,7.3788,7.4741,1696942.0],["1993-07-19",7.4741,7.5694,7.4741,7.5558,1406254.0],["1993-07-20",7.5558,7.6102,7.4605,7.583,1486827.0],["1993-07-21",7.5694,7.6511,7.5558,7.5966,1676020.0],["1993-07-22",7.5558,7.5694,7.5013,7.5149,1335029.0],["1993-07-23",7.5149,7.5558,7.4877,7.5149,927709.0],["1993-07-26",7.5149,7.5694,7.5149,7.5558,725162.0],["1993-07-27",7.5694,7.6647,7.5422,7.5966,1528672.0],["1993-07-28",7.6102,7.6102,7.4605,7.5013,889871.0],["1993-07-29",7.5285,7.7872,7.5285,7.7736,4013099.0],["1993-07-30",7.7191,7.7191,7.583,7.6374,3971254.0],["1993-08-02",7.6511,7.7872,7.6374,7.76,1796212.0],["1993-08-03",7.8144,7.8689,7.7464,7.828,2220448.0],["1993-08-04",7.8008,7.8689,7.7464,7.8689,1657323.0],["1993-08-05",7.8961,7.9642,7.8689,7.9642,1644413.0],["1993-08-06",7.9642,7.9642,7.8961,7.9642,1814464.0],["1993-08-09",7.9642,8.0459,7.937,7.9914,1341261.0],["1993-08-10",7.9914,8.005,7.9506,7.9642,620995.0],["1993-08-11",7.9914,8.1003,7.9914,8.0186,1409370.0],["1993-08-12",8.1139,8.1276,7.937,8.0186,1584762.0],["1993-08-13",8.0323,8.0459,7.9506,7.9778,540867.0],["1993-08-16",7.9974,7.9974,7.929,7.9564,1116456.0],["1993-08-17",7.97,8.0794,7.9427,8.0247,1055024.0],["1993-08-18",8.0794,8.1204,7.888,7.9564,1492169.0],["1993-08-19",7.929,8.0794,7.929,8.0521,1067934.0],["1993-08-20",8.0931,8.0931,8.0384,8.0384,985580.0],["1993-08-23",7.9974,7.9974,7.9017,7.9427,651711.0],["1993-08-24",7.9427,7.9974,7.929,7.9974,1533124.0],["1993-08-25",8.0111,8.1751,8.0111,8.1614,2054404.0],["1993-08-26",8.1751,8.1751,8.0931,8.1068,953528.0],["1993-08-27",8.0931,8.0931,8.0247,8.0657,824878.0],["1993-08-30",8.0657,8.0931,8.0521,8.0931,531073.0],["1993-08-31",8.0931,8.1751,8.0931,8.1751,1036328.0],["1993-09-01",8.1751,8.1888,8.0794,8.1068,866722.0],["1993-09-02",8.1204,8.1341,8.0247,8.0247,687769.0],["1993-09-03",7.9837,8.0247,7.9564,8.0111,676640.0],["1993-09-07",8.0111,8.0794,7.9974,8.0384,1795322.0],["1993-09-08",8.0111,8.0247,7.888,7.888,1209939.0],["1993-09-09",7.888,7.929,7.765,7.765,707801.0],["1993-09-10",7.8333,7.9837,7.7787,7.9837,1320784.0],["1993-09-13",8.0384,8.0521,7.929,7.9564,677530.0],["1993-09-14",7.888,7.929,7.888,7.9154,570692.0],["1993-09-15",7.8744,7.9154,7.8744,7.9017,707356.0],["1993-09-16",7.929,8.0384,7.929,8.0111,589834.0],["1993-09-17",7.9837,8.0384,7.97,8.0247,1712523.0],["1993-09-20",8.0384,8.1341,8.0247,8.0931,1551821.0],["1993-09-21",8.0931,8.0931,7.8333,7.888,1916850.0],["1993-09-22",7.9564,7.9974,7.9564,7.9837,2384711.0],["1993-09-23",7.9837,8.0247,7.9837,7.9837,626782.0],["1993-09-24",7.9837,7.9837,7.765,7.8197,1755703.0],["1993-09-27",7.806,7.847,7.7376,7.765,1336809.0],["1993-09-28",7.7103,7.8197,7.6966,7.7923,1739677.0],["1993-09-29",7.8333,7.9154,7.8197,7.9154,913464.0],["1993-09-30",7.9154,8.0247,7.847,7.9701,1651536.0],["1993-10-01",8.0247,8.0794,7.9427,7.9701,1450325.0],["1993-10-04",7.9837,8.0794,7.97,8.0794,696672.0],["1993-10-05",8.1068,8.1204,8.0657,8.1204,1282945.0],["1993-10-06",8.1614,8.1888,8.0931,8.1068,832000.0],["1993-10-07",8.0794,8.0794,7.97,7.9837,800394.0],["1993-10-08",7.9837,7.9837,7.8197,7.888,2398511.0],["1993-10-11",7.9154,7.929,7.847,7.847,542648.0],["1993-10-12",7.847,7.847,7.7923,7.8333,1110669.0],["1993-10-13",7.8197,7.847,7.7376,7.7787,1169875.0],["1993-10-14",7.806,7.8744,7.7923,7.8197,894322.0],["1993-10-15",7.8607,7.8743,7.8197,7.8333,954419.0],["1993-10-18",7.8744,8.1068,7.847,8.0657,1426286.0],["1993-10-19",8.0247,8.0247,7.9017,7.9017,983354.0],["1993-10-20",7.8744,7.8744,7.765,7.7787,1360848.0],["1993-10-21",7.7923,7.806,7.6283,7.6556,1101766.0],["1993-10-22",7.6966,7.8743,7.683,7.8333,1541137.0],["1993-10-25",7.847,7.9837,7.847,7.9701,1128920.0],["1993-10-26",7.9837,8.0384,7.9017,7.9564,2213770.0],["1993-10-27",7.8744,7.888,7.7513,7.7513,1566956.0],["1993-10-28",7.806,7.8607,7.7923,7.7923,1427176.0],["1993-10-29",7.8333,7.888,7.8197,7.8333,761220.0],["1993-11-01",7.8333,7.9564,7.8333,7.9427,1013179.0],["1993-11-02",7.9701,8.0111,7.9017,8.0111,1371977.0],["1993-11-03",8.0247,8.0247,7.683,7.765,2107823.0],["1993-11-04",7.765,7.847,7.7513,7.8333,1305203.0],["1993-11-05",7.806,7.8197,7.724,7.765,969554.0],["1993-11-08",7.7923,7.7923,7.724,7.7376,811523.0],["1993-11-09",7.7923,7.8607,7.7376,7.765,1185901.0],["1993-11-10",7.765,7.9017,7.7376,7.8607,1309655.0],["1993-11-11",7.9154,7.9974,7.888,7.9701,1846960.0],["1993-11-12",7.9837,8.0384,7.9701,8.0111,1476144.0],["1993-11-15",8.0033,8.0307,7.9484,8.0033,895213.0],["1993-11-16",8.0033,8.0033,7.9346,8.0033,641918.0],["1993-11-17",8.0033,8.0033,7.866,7.9484,598737.0],["1993-11-18",7.9484,7.9896,7.866,7.9209,673524.0],["1993-11-19",7.9346,7.9346,7.8111,7.8248,732285.0],["1993-11-22",7.7836,7.7974,7.6875,7.7974,837342.0],["1993-11-23",7.8111,7.866,7.7562,7.8385,676195.0],["1993-11-24",7.9072,7.9758,7.8935,7.9346,944625.0],["1993-11-26",7.9621,7.9758,7.9346,7.9346,154025.0],["1993-11-29",7.9346,7.9758,7.8797,7.8797,469642.0],["1993-11-30",7.8797,7.8797,7.8111,7.8111,844465.0],["1993-12-01",7.8385,7.9621,7.8385,7.9346,1472582.0],["1993-12-02",7.9621,8.017,7.9621,8.017,702014.0],["1993-12-03",8.0445,8.1406,8.0033,8.1406,1786419.0],["1993-12-06",8.1406,8.2916,8.1268,8.2641,2353995.0],["1993-12-07",8.2367,8.3053,8.2229,8.2504,1372867.0],["1993-12-08",8.2366,8.319,8.1955,8.3053,862716.0],["1993-12-09",8.3327,8.3877,8.319,8.3327,1379099.0],["1993-12-10",8.3053,8.319,8.2092,8.319,852032.0],["1993-12-13",8.2916,8.2916,8.1817,8.2229,1238429.0],["1993-12-14",8.2916,8.3877,8.2504,8.2504,1590104.0],["1993-12-15",8.2367,8.3327,8.2229,8.2504,1686703.0],["1993-12-16",8.2641,8.3053,8.2092,8.2641,1063037.0],["1993-12-17",8.2916,8.4838,8.2778,8.4838,2314821.0],["1993-12-20",8.4563,8.5249,8.4288,8.5112,1603904.0],["1993-12-21",8.4563,8.5387,8.4151,8.5387,1012289.0],["1993-12-22",8.5798,8.6348,8.5112,8.6348,1534014.0],["1993-12-23",8.6348,8.6897,8.5936,8.6897,2164358.0],["1993-12-27",8.7446,8.772,8.7034,8.772,1206823.0],["1993-12-28",8.772,8.7858,8.7308,8.772,1699613.0],["1993-12-29",8.7583,8.7995,8.7034,8.7858,1695161.0],["1993-12-30",8.7995,8.7995,8.7446,8.7858,1262913.0],["1993-12-31",8.7858,8.7858,8.6759,8.6759,449164.0],["1994-01-03",8.621,8.6348,8.5249,8.5387,1154295.0],["1994-01-04",8.4563,8.47,8.3053,8.3739,3341355.0],["1994-01-05",8.4563,8.47,8.3465,8.4014,2353550.0],["1994-01-06",8.4151,8.5387,8.4014,8.5112,1634175.0],["1994-01-07",8.5387,8.5798,8.4975,8.5387,88141.0],["1994-01-10",8.5524,8.6073,8.5249,8.5661,2224009.0],["1994-01-11",8.5524,8.5936,8.4975,8.5936,1139159.0],["1994-01-12",8.6485,8.6622,8.5249,8.5249,1012289.0],["1994-01-13",8.47,8.5112,8.4426,8.4563,689104.0],["1994-01-14",8.4838,8.5661,8.4838,8.5387,731840.0],["1994-01-17",8.5112,8.5387,8.4838,8.5112,587608.0],["1994-01-18",8.4975,8.5524,8.4288,8.5387,874735.0],["1994-01-19",8.5387,8.6485,8.5387,8.6073,748756.0],["1994-01-20",8.6073,8.7171,8.5798,8.7034,1298971.0],["1994-01-21",8.7308,8.7583,8.6622,8.6759,1820696.0],["1994-01-24",8.6485,8.7171,8.6485,8.6759,714033.0],["1994-01-25",8.6485,8.6897,8.5524,8.5524,1187681.0],["1994-01-26",8.4975,8.5524,8.4288,8.47,1105327.0],["1994-01-27",8.5112,8.5798,8.4426,8.5661,662395.0],["1994-01-28",8.6622,8.6622,8.5936,8.6073,728724.0],["1994-01-31",8.6073,8.6485,8.6073,8.6348,639247.0],["1994-02-01",8.621,8.8544,8.621,8.7583,2094468.0],["1994-02-02",8.772,8.7858,8.6622,8.7034,1217062.0],["1994-02-03",8.7171,8.7583,8.5112,8.5661,1155185.0],["1994-02-04",8.5524,8.5524,8.2366,8.2641,1524666.0],["1994-02-07",8.2366,8.3739,8.2366,8.3327,1806896.0],["1994-02-08",8.4838,8.5798,8.4838,8.4975,1690265.0],["1994-02-09",8.5661,8.772,8.5387,8.772,2443027.0],["1994-02-10",8.7858,8.8407,8.6622,8.6622,1831825.0],["1994-02-11",8.6759,8.7858,8.6348,8.7171,1325680.0],["1994-02-14",8.6512,8.6924,8.5414,8.5688,805736.0],["1994-02-15",8.6238,8.7885,8.6238,8.7611,1118237.0],["1994-02-16",8.7062,8.8572,8.7062,8.7748,1103992.0],["1994-02-17",8.816,8.9396,8.7336,8.7886,1984959.0],["1994-02-18",8.8023,8.8023,8.6238,8.6924,1093753.0],["1994-02-22",8.665,8.7062,8.6375,8.6924,666847.0],["1994-02-23",8.6787,8.7062,8.5826,8.61,762110.0],["1994-02-24",8.6238,8.6238,8.404,8.459,1179669.0],["1994-02-25",8.4727,8.4864,8.3766,8.459,887200.0],["1994-02-28",8.4727,8.4864,8.3766,8.3903,1133817.0],["1994-03-01",8.404,8.404,8.2667,8.3491,2058855.0],["1994-03-02",8.2667,8.3354,8.2255,8.2942,5385521.0],["1994-03-03",8.3217,8.404,8.253,8.3491,1967153.0],["1994-03-04",8.3766,8.5414,8.3629,8.5002,1224184.0],["1994-03-07",8.5963,8.6512,8.5551,8.6238,866277.0],["1994-03-08",8.61,8.61,8.459,8.4727,1124469.0],["1994-03-09",8.459,8.5276,8.4315,8.5002,927709.0],["1994-03-10",8.4727,8.5414,8.404,8.4315,1521550.0],["1994-03-11",8.459,8.5688,8.404,8.5551,1305648.0],["1994-03-14",8.6238,8.6375,8.5002,8.5002,1451660.0],["1994-03-15",8.5688,8.7062,8.5414,8.5414,1112672.0],["1994-03-16",8.5688,8.5688,8.404,8.404,849361.0],["1994-03-17",8.4864,8.5414,8.4315,8.459,1145614.0],["1994-03-18",8.4864,8.6238,8.404,8.459,2644683.0],["1994-03-21",8.5139,8.5139,8.404,8.4864,881413.0],["1994-03-22",8.5414,8.6512,8.4315,8.5139,1207936.0],["1994-03-23",8.5688,8.7062,8.459,8.5963,1114230.0],["1994-03-24",8.5963,8.6787,8.4864,8.5414,1443647.0],["1994-03-25",8.5139,8.5688,8.404,8.404,927264.0],["1994-03-28",8.3491,8.3491,7.9921,8.1569,2313708.0],["1994-03-29",8.1569,8.2942,8.0196,8.0196,1399799.0],["1994-03-30",7.9646,7.9921,7.5252,7.5252,2698993.0],["1994-03-31",7.6625,8.047,7.6076,8.0196,2308812.0],["1994-04-04",7.635,8.0195,7.6076,7.9921,1810457.0],["1994-04-05",8.0745,8.2118,7.9372,8.1294,1253342.0],["1994-04-06",8.1294,8.2667,8.1019,8.1569,980460.0],["1994-04-07",8.1294,8.1294,7.9097,7.9372,928154.0],["1994-04-08",7.9646,8.047,7.8548,7.9372,1222404.0],["1994-04-11",7.9372,8.1569,7.9372,8.0745,1057918.0],["1994-04-12",8.1569,8.1569,8.0196,8.0196,1069269.0],["1994-04-13",8.0745,8.0745,7.7724,7.7998,824878.0],["1994-04-14",7.7174,7.8822,7.6351,7.8548,1597672.0],["1994-04-15",7.8548,7.9646,7.8273,7.8822,1172323.0],["1994-04-18",7.9097,7.9372,7.5527,7.5801,2003211.0],["1994-04-19",7.635,7.7449,7.4977,7.4977,2971874.0],["1994-04-20",7.5527,7.5801,7.4428,7.5252,1869886.0],["1994-04-21",7.69,7.69,7.5527,7.6625,1048792.0],["1994-04-22",7.8273,7.8273,7.6625,7.7174,645256.0],["1994-04-25",7.7449,7.9097,7.7174,7.7998,1071718.0],["1994-04-26",7.7724,7.7998,7.6625,7.69,981796.0],["1994-04-28",7.7174,7.7174,7.6076,7.6076,1657100.0],["1994-04-29",7.5527,7.6625,7.4977,7.5801,1328796.0],["1994-05-02",7.5801,7.6625,7.4977,7.6076,1620375.0],["1994-05-03",7.6351,7.6351,7.5252,7.6351,1534459.0],["1994-05-04",7.6625,7.7449,7.5801,7.7174,1231752.0],["1994-05-05",7.7174,7.7174,7.6076,7.6351,1244439.0],["1994-05-06",7.6076,7.6351,7.4703,7.5252,2086678.0],["1994-05-09",7.5252,7.5252,7.3604,7.4428,1436302.0],["1994-05-10",7.3604,7.4428,7.278,7.3055,3122783.0],["1994-05-11",7.3329,7.5527,7.3055,7.5252,1802667.0],["1994-05-12",7.8273,7.9921,7.7724,7.8548,2509133.0],["1994-05-13",7.9097,7.9372,7.8273,7.8273,1592330.0],["1994-05-16",7.7282,7.7834,7.673,7.7558,545986.0],["1994-05-17",7.7558,7.8662,7.7282,7.8386,732730.0],["1994-05-18",7.8662,7.8938,7.7834,7.811,884306.0],["1994-05-19",7.8386,7.8662,7.7282,7.7834,657053.0],["1994-05-20",7.811,7.8386,7.673,7.7006,1137824.0],["1994-05-23",7.5626,7.673,7.5626,7.6178,834003.0],["1994-05-24",7.4522,7.7558,7.3418,7.7282,4520579.0],["1994-05-25",7.7558,7.7558,7.6454,7.673,1076614.0],["1994-05-26",7.673,7.7834,7.673,7.7558,1190352.0],["1994-05-27",7.7282,7.7282,7.673,7.673,813749.0],["1994-05-31",7.673,7.7558,7.5626,7.7558,1247333.0],["1994-06-01",7.7006,7.7282,7.6178,7.673,783478.0],["1994-06-02",7.9214,7.949,7.7834,7.811,1888137.0],["1994-06-03",7.8386,7.8938,7.7834,7.811,894322.0],["1994-06-06",7.811,7.949,7.7558,7.7834,1183007.0],["1994-06-07",7.7558,7.8938,7.7558,7.7834,659056.0],["1994-06-08",7.811,7.8662,7.811,7.811,812413.0],["1994-06-09",7.8662,7.9214,7.7834,7.8386,661060.0],["1994-06-10",7.8938,7.9214,7.7558,7.7834,627673.0],["1994-06-13",7.7558,7.9214,7.7558,7.9214,665066.0],["1994-06-14",7.9766,8.3078,7.9766,8.3078,1673349.0],["1994-06-15",8.2802,8.2802,8.0594,8.1146,1537798.0],["1994-06-16",8.1422,8.1698,8.087,8.087,633905.0],["1994-06-17",8.1422,8.1422,8.0318,8.0594,1366190.0],["1994-06-20",8.0318,8.0318,7.8386,7.8386,754320.0],["1994-06-21",7.8662,8.0042,7.8386,8.0042,915022.0],["1994-06-22",8.0042,8.0318,7.949,8.0042,592283.0],["1994-06-23",8.0042,8.087,7.9766,7.9766,511709.0],["1994-06-24",8.0042,8.0042,7.7282,7.8662,1070382.0],["1994-06-27",7.8386,7.8938,7.7834,7.8662,914577.0],["1994-06-28",7.8662,7.8938,7.7834,7.8662,413107.0],["1994-06-29",7.811,7.9766,7.811,7.8386,505477.0],["1994-06-30",7.811,7.8386,7.6454,7.6454,481216.0],["1994-07-01",7.7282,7.7558,7.6454,7.7282,648595.0],["1994-07-05",7.673,7.8386,7.6454,7.8386,678198.0],["1994-07-06",7.7834,7.8938,7.7558,7.7834,941509.0],["1994-07-07",7.811,7.8386,7.7558,7.8386,906787.0],["1994-07-08",7.7558,7.811,7.7282,7.7834,619882.0],["1994-07-11",7.811,7.811,7.6178,7.6454,828661.0],["1994-07-12",7.7006,7.7006,7.5074,7.6178,632792.0],["1994-07-13",7.673,7.7834,7.673,7.7282,667737.0],["1994-07-14",7.7006,7.9766,7.7006,7.8662,737849.0],["1994-07-15",7.8938,8.0594,7.8386,8.0318,439816.0],["1994-07-18",8.0594,8.0594,7.7834,7.8662,482106.0],["1994-07-19",7.811,7.8662,7.7558,7.8386,698898.0],["1994-07-20",7.8662,8.0042,7.7558,8.0042,732062.0],["1994-07-21",7.9214,8.0042,7.8938,7.8938,1056137.0],["1994-07-22",7.8938,8.0042,7.8386,8.0042,589612.0],["1994-07-25",8.0318,8.225,8.0318,8.1974,833558.0],["1994-07-26",8.1422,8.1698,8.0594,8.087,501693.0],["1994-07-27",8.087,8.2526,8.0318,8.225,796165.0],["1994-07-28",8.1974,8.2802,8.1146,8.2802,826658.0],["1994-07-29",8.3078,8.501,8.3078,8.4458,1096424.0],["1994-08-01",8.4182,8.5562,8.3906,8.5562,854481.0],["1994-08-02",8.5562,8.5562,8.363,8.4458,1041447.0],["1994-08-03",8.3906,8.3906,8.3078,8.3354,956867.0],["1994-08-04",8.2802,8.3906,8.2526,8.2802,644366.0],["1994-08-05",8.1698,8.1974,8.1422,8.1698,630121.0],["1994-08-08",8.225,8.2526,8.087,8.087,871842.0],["1994-08-09",8.1146,8.1974,8.087,8.1698,742078.0],["1994-08-10",8.1146,8.1146,8.0318,8.1146,1412931.0],["1994-08-11",8.1146,8.1146,7.949,7.949,925261.0],["1994-08-12",7.949,8.0042,7.8938,7.9214,1032989.0],["1994-08-15",7.9605,7.9882,7.8773,7.8773,906119.0],["1994-08-16",7.8773,7.9605,7.7941,7.9328,1454108.0],["1994-08-17",7.9328,7.9328,7.7941,7.8773,1303422.0],["1994-08-18",7.8773,7.8773,7.7663,7.7663,1866325.0],["1994-08-19",7.8218,7.8218,7.7386,7.7386,880300.0],["1994-08-22",7.7109,7.7663,7.6277,7.6831,632347.0],["1994-08-23",7.7663,7.9882,7.7109,7.9328,1060366.0],["1994-08-24",7.9328,8.0992,7.9328,8.0992,1239987.0],["1994-08-25",8.1547,8.2101,8.0715,8.1824,1258461.0],["1994-08-26",8.2656,8.2656,8.1547,8.2101,759439.0],["1994-08-29",8.1547,8.3766,8.1547,8.3488,1372199.0],["1994-08-30",8.3211,8.432,8.3211,8.4043,1021860.0],["1994-08-31",8.4043,8.432,8.2379,8.2933,1205265.0],["1994-09-01",8.2379,8.3766,8.2379,8.3766,637021.0],["1994-09-02",8.432,8.432,8.2656,8.3211,650376.0],["1994-09-06",8.2933,8.3211,8.2379,8.3211,276888.0],["1994-09-07",8.2933,8.3766,8.2656,8.2656,579373.0],["1994-09-08",8.2379,8.2933,8.2101,8.2656,679756.0],["1994-09-09",8.2101,8.2101,7.9605,7.9882,769455.0],["1994-09-12",7.9605,7.9605,7.8496,7.8773,1107108.0],["1994-09-13",7.9882,8.0437,7.9328,7.9328,964657.0],["1994-09-14",8.016,8.0437,7.9605,8.016,813081.0],["1994-09-15",7.9882,8.3211,7.9882,8.1269,722491.0],["1994-09-16",8.0714,8.0992,8.016,8.0714,1897041.0],["1994-09-19",8.016,8.0992,7.9328,7.9328,807739.0],["1994-09-20",7.8496,7.905,7.7109,7.7386,1373535.0],["1994-09-21",7.7941,7.7941,7.5722,7.6277,1163420.0],["1994-09-22",7.6831,7.7109,7.5167,7.5444,1214391.0],["1994-09-23",7.6277,7.6277,7.4612,7.489,868503.0],["1994-09-26",7.5444,7.7663,7.5444,7.6831,717149.0],["1994-09-27",7.7109,7.7109,7.5722,7.5722,743414.0],["1994-09-28",7.6277,7.8218,7.6277,7.8218,1296522.0],["1994-09-29",7.8496,7.905,7.7663,7.905,888313.0],["1994-09-30",7.8496,7.8773,7.5722,7.5722,1187459.0],["1994-10-03",7.7109,7.7663,7.489,7.5444,1114008.0],["1994-10-04",7.5999,7.6277,7.489,7.5167,952193.0],["1994-10-05",7.5444,7.5444,7.378,7.489,1373757.0],["1994-10-06",7.5444,7.5999,7.5167,7.5444,1293406.0],["1994-10-07",7.489,7.5722,7.4335,7.4335,1124914.0],["1994-10-10",7.489,7.5722,7.489,7.5167,1079953.0],["1994-10-11",7.5167,7.7663,7.5167,7.7109,1252229.0],["1994-10-12",7.7109,7.7663,7.6554,7.6831,949299.0],["1994-10-13",7.7941,7.8496,7.7386,7.7386,1368415.0],["1994-10-14",7.7941,7.905,7.7386,7.905,890538.0],["1994-10-17",7.905,7.9882,7.8496,7.8773,1264026.0],["1994-10-18",7.905,7.905,7.7663,7.8496,949522.0],["1994-10-19",7.8496,7.9328,7.7941,7.8496,817978.0],["1994-10-20",7.8218,7.8496,7.7386,7.8496,995596.0],["1994-10-21",7.7663,7.7663,7.7109,7.7109,3638276.0],["1994-10-24",7.7109,7.7941,7.6554,7.6831,1383773.0],["1994-10-25",7.6554,7.7663,7.5999,7.6831,1446986.0],["1994-10-26",7.6831,7.7386,7.6554,7.6554,978012.0],["1994-10-27",7.6554,7.6831,7.489,7.6277,1920856.0],["1994-10-28",7.6277,7.8496,7.5999,7.6831,2199748.0],["1994-10-31",7.6831,7.7663,7.6831,7.6831,875180.0],["1994-11-01",7.5444,7.7109,7.5444,7.6554,1187681.0],["1994-11-02",7.5999,7.6831,7.489,7.5167,1238207.0],["1994-11-03",7.5722,7.5722,7.4058,7.4612,2301021.0],["1994-11-04",7.4335,7.5167,7.4058,7.4058,2146106.0],["1994-11-07",7.4058,7.5444,7.3503,7.4335,1807119.0],["1994-11-08",7.4612,7.5722,7.4612,7.4612,2458830.0],["1994-11-09",7.5444,7.5999,7.4612,7.489,2478194.0],["1994-11-10",7.5444,7.5722,7.4612,7.489,972002.0],["1994-11-11",7.4612,7.489,7.378,7.4058,989363.0],["1994-11-14",7.4451,7.4729,7.3893,7.4729,880077.0],["1994-11-15",7.5287,7.696,7.5287,7.696,1321896.0],["1994-11-16",7.6403,7.7239,7.5845,7.6124,830220.0],["1994-11-17",7.5845,7.6124,7.5008,7.5287,1299639.0],["1994-11-18",7.5008,7.5008,7.3335,7.3335,1942001.0],["1994-11-21",7.3614,7.3893,7.1662,7.1941,1085963.0],["1994-11-22",7.1105,7.1662,6.9153,6.9153,1933098.0],["1994-11-23",6.8037,6.9989,6.7758,6.8874,2099587.0],["1994-11-25",6.8874,7.1941,6.8874,7.1662,509483.0],["1994-11-28",7.1383,7.4172,7.1383,7.2778,1453663.0],["1994-11-29",7.2499,7.3056,7.0826,7.222,1002941.0],["1994-11-30",7.222,7.3335,7.222,7.2778,1241991.0],["1994-12-01",7.2778,7.3893,7.2499,7.3056,719820.0],["1994-12-02",7.2778,7.3614,7.2778,7.3614,876739.0],["1994-12-05",7.3056,7.3893,7.3056,7.3614,835561.0],["1994-12-06",7.3056,7.3893,7.2778,7.3614,878519.0],["1994-12-07",7.3056,7.3893,7.1941,7.2499,1268478.0],["1994-12-08",7.1941,7.3057,7.1383,7.1662,992702.0],["1994-12-09",7.1941,7.2778,7.1105,7.1105,1113340.0],["1994-12-12",7.0547,7.1662,7.0268,7.1105,596734.0],["1994-12-13",7.0547,7.1662,7.0547,7.1383,932606.0],["1994-12-14",7.1662,7.2778,7.1383,7.2778,2187506.0],["1994-12-15",7.3893,7.4172,7.3056,7.3614,1268032.0],["1994-12-16",7.473,7.5845,7.4451,7.5287,2185503.0],["1994-12-19",7.5566,7.6403,7.4451,7.5845,880077.0],["1994-12-20",7.5287,7.5566,7.3614,7.4451,871397.0],["1994-12-21",7.4451,7.7239,7.4451,7.6403,1554269.0],["1994-12-22",7.6681,7.9191,7.5845,7.8354,1743684.0],["1994-12-23",7.7797,7.8633,7.7518,7.8076,694892.0],["1994-12-27",7.8076,7.9191,7.8076,7.8912,391071.0],["1994-12-28",7.8354,7.8633,7.6681,7.696,524841.0],["1994-12-29",7.7239,7.8076,7.5566,7.6124,1049015.0],["1994-12-30",7.6403,7.6681,7.5566,7.5845,703572.0],["1995-01-03",7.5845,7.7518,7.5287,7.5845,1079731.0],["1995-01-04",7.4451,7.5566,7.4451,7.5566,888758.0],["1995-01-05",7.5566,7.696,7.5287,7.6403,1033879.0],["1995-01-06",7.5845,7.7797,7.5566,7.6681,885197.0],["1995-01-09",7.6403,7.7239,7.5845,7.6124,570025.0],["1995-01-10",7.696,7.8354,7.696,7.7518,1323455.0],["1995-01-11",7.7797,7.8354,7.7518,7.8076,1121353.0],["1995-01-12",7.7797,7.8633,7.7797,7.8354,701124.0],["1995-01-13",7.8633,7.947,7.6124,7.9191,2392056.0],["1995-01-16",7.9749,8.0585,7.9191,8.0306,1676020.0],["1995-01-17",8.0027,8.0864,7.9749,8.0585,1493505.0],["1995-01-18",8.0306,8.0864,7.9749,8.0585,871842.0],["1995-01-19",8.0585,8.0864,8.0027,8.0585,585160.0],["1995-01-20",8.0585,8.0864,7.947,8.0585,1352835.0],["1995-01-23",8.0027,8.0306,7.9191,8.0306,1137601.0],["1995-01-24",8.0306,8.2258,7.9749,8.1979,1718532.0],["1995-01-25",8.1979,8.1979,8.0864,8.1422,1168985.0],["1995-01-26",8.1143,8.1979,7.947,8.0306,829107.0],["1995-01-27",8.0864,8.1143,7.9191,7.947,1583649.0],["1995-01-30",7.9191,8.0027,7.7797,7.9749,2069762.0],["1995-01-31",7.9749,8.1143,7.9749,7.9749,1030095.0],["1995-02-01",8.0306,8.0306,7.8633,7.8912,1210607.0],["1995-02-02",7.9191,7.9749,7.8912,7.9749,816420.0],["1995-02-03",8.0028,8.3095,8.0028,8.3095,2653141.0],["1995-02-06",8.2258,8.4489,8.2258,8.4489,1465682.0],["1995-02-07",8.4489,8.4768,8.1701,8.3931,1617704.0],["1995-02-08",8.3931,8.5047,8.3931,8.4768,1958027.0],["1995-02-09",8.421,8.4489,8.1979,8.2258,1171656.0],["1995-02-10",8.2816,8.3374,8.1979,8.2258,993815.0],["1995-02-13",8.2816,8.5047,8.2816,8.4489,1150511.0],["1995-02-14",8.4387,8.719,8.4387,8.5508,2059301.0],["1995-02-15",8.4387,8.9433,8.4387,8.7191,2282102.0],["1995-02-16",8.691,8.719,8.4667,8.5508,1474140.0],["1995-02-17",8.5789,8.5789,8.4387,8.4948,939506.0],["1995-02-21",8.5228,8.6349,8.5228,8.5789,803287.0],["1995-02-22",8.5789,8.663,8.4387,8.5228,832445.0],["1995-02-23",8.5508,8.7751,8.5228,8.6349,1692936.0],["1995-02-24",8.5789,8.719,8.5508,8.5789,1190797.0],["1995-02-27",8.5508,8.6069,8.4948,8.5508,791936.0],["1995-02-28",8.5508,8.6349,8.4667,8.4948,919474.0],["1995-03-01",8.4667,8.663,8.4387,8.663,1232865.0],["1995-03-02",8.5789,8.6349,8.5228,8.5789,1258461.0],["1995-03-03",8.5228,8.5228,8.4107,8.4667,923480.0],["1995-03-06",8.4107,8.4948,8.3546,8.4948,652602.0],["1995-03-07",8.5228,8.5228,8.2985,8.3826,711585.0],["1995-03-08",8.4107,8.5228,8.3546,8.4667,867168.0],["1995-03-09",8.4387,8.5508,8.4387,8.4667,422455.0],["1995-03-10",8.5228,8.6069,8.4667,8.5228,912574.0],["1995-03-13",8.5508,8.7191,8.5228,8.7191,773684.0],["1995-03-14",8.691,8.7471,8.663,8.663,747198.0],["1995-03-15",8.6349,8.663,8.4667,8.5228,699788.0],["1995-03-16",8.5508,8.5789,8.4387,8.5228,949299.0],["1995-03-17",8.5508,8.6069,8.4948,8.6069,1332135.0],["1995-03-20",8.6069,8.6349,8.4667,8.5228,1285616.0],["1995-03-21",8.5228,8.691,8.4667,8.6349,2748405.0],["1995-03-22",8.5789,8.6349,8.5789,8.6349,1726990.0],["1995-03-23",8.6069,8.6349,8.4948,8.5789,796833.0],["1995-03-24",8.6069,8.663,8.6069,8.6349,843129.0],["1995-03-27",8.691,8.691,8.5508,8.5789,663063.0],["1995-03-28",8.5789,8.6069,8.4948,8.5228,639692.0],["1995-03-29",8.5508,8.719,8.5228,8.691,1509753.0],["1995-03-30",8.8032,8.8032,8.663,8.7191,1417828.0],["1995-03-31",8.663,8.8312,8.5789,8.8032,1020302.0],["1995-04-03",8.7751,8.8873,8.6349,8.8032,2166361.0],["1995-04-04",8.9153,8.9994,8.8032,8.8873,1546033.0],["1995-04-05",8.8312,8.8873,8.6069,8.663,1131369.0],["1995-04-06",8.719,8.9433,8.691,8.9433,813526.0],["1995-04-07",8.9153,8.9714,8.8032,8.9714,1505524.0],["1995-04-10",8.9714,8.9714,8.7471,8.8032,556002.0],["1995-04-11",8.8873,8.9153,8.7751,8.8312,389513.0],["1995-04-12",8.7751,8.8592,8.7471,8.8032,404871.0],["1995-04-13",8.8032,9.0274,8.7751,8.9714,1163643.0],["1995-04-17",9.0274,9.0835,8.8873,9.0835,1685590.0],["1995-04-18",9.0555,9.0835,8.8032,8.8312,1073721.0],["1995-04-19",8.8312,8.8592,8.663,8.7191,1342151.0],["1995-04-20",8.7471,8.9994,8.7471,8.9153,867835.0],["1995-04-21",8.9994,8.9994,8.8032,8.8032,1034324.0],["1995-04-24",8.8312,9.0835,8.7751,8.9714,1008728.0],["1995-04-25",8.9153,8.9714,8.8592,8.8592,937280.0],["1995-04-26",8.8873,8.9153,8.8032,8.8592,530851.0],["1995-04-27",8.8312,8.9714,8.8032,8.9714,328749.0],["1995-04-28",8.9153,8.9433,8.8312,8.8873,700901.0],["1995-05-01",8.8592,8.8592,8.7751,8.8312,861158.0],["1995-05-02",8.7471,8.9153,8.691,8.8873,923925.0],["1995-05-03",8.8873,8.9714,8.8592,8.9433,986470.0],["1995-05-04",8.9153,9.2237,8.8592,9.1957,1851189.0],["1995-05-05",9.1957,9.3919,9.1396,9.3078,2074659.0],["1995-05-08",9.1957,9.3078,9.1676,9.2798,1187014.0],["1995-05-09",9.2798,9.3639,9.2517,9.2517,634350.0],["1995-05-10",9.2517,9.3078,9.1957,9.3078,841348.0],["1995-05-11",9.2517,9.2517,9.0835,9.1396,550660.0],["1995-05-12",9.1396,9.3078,9.0835,9.2798,1805115.0],["1995-05-15",9.2977,9.4104,9.2695,9.3822,943735.0],["1995-05-16",9.4104,9.4386,9.2695,9.4104,1198365.0],["1995-05-17",9.354,9.354,9.1286,9.185,1346825.0],["1995-05-18",9.185,9.185,8.8469,8.8469,2686751.0],["1995-05-19",8.8469,8.9596,8.8187,8.8187,1924640.0],["1995-05-22",8.8751,9.0159,8.8187,8.9596,1899044.0],["1995-05-23",9.1005,9.2413,9.0441,9.2132,1873892.0],["1995-05-24",9.185,9.3822,9.185,9.2977,1704732.0],["1995-05-25",9.2413,9.2695,9.0723,9.1568,1108443.0],["1995-05-26",9.1005,9.185,9.0723,9.1568,622776.0],["1995-05-30",9.185,9.2413,9.0723,9.1286,734065.0],["1995-05-31",9.1005,9.1005,8.9878,9.1005,1925531.0],["1995-06-01",9.1005,9.185,9.0159,9.1005,1114008.0],["1995-06-02",9.0723,9.1005,8.9596,9.1005,1230639.0],["1995-06-05",9.0723,9.185,8.9878,9.1568,1201481.0],["1995-06-06",9.1005,9.2413,9.1005,9.2413,904561.0],["1995-06-07",9.185,9.185,9.0441,9.1286,1065708.0],["1995-06-08",9.1286,9.185,9.0723,9.0723,614541.0],["1995-06-09",9.0441,9.0723,8.9032,8.9596,1028537.0],["1995-06-12",8.9596,9.0723,8.8751,8.9878,1665113.0],["1995-06-13",8.9596,9.1005,8.9596,9.1005,1936882.0],["1995-06-14",9.0723,9.0723,8.9878,9.0441,1000270.0],["1995-06-15",9.0159,9.0159,8.9032,8.9314,1903940.0],["1995-06-16",8.9878,9.0441,8.9596,9.0159,1949569.0],["1995-06-19",9.0159,9.1005,9.0159,9.0441,643476.0],["1995-06-20",9.0723,9.3822,8.9878,9.3822,1473473.0],["1995-06-21",9.3822,9.4104,9.2413,9.2695,991589.0],["1995-06-22",9.354,9.4386,9.2695,9.4104,1244439.0],["1995-06-23",9.3822,9.4386,9.3259,9.3822,825100.0],["1995-06-26",9.3822,9.4104,9.2977,9.2977,817310.0],["1995-06-27",9.2695,9.4386,9.2695,9.3822,1233755.0],["1995-06-28",9.4104,9.6921,9.4104,9.5513,2192180.0],["1995-06-29",9.5794,9.6639,9.5512,9.6076,1605462.0],["1995-06-30",9.6639,10.0302,9.6639,10.0302,2357111.0],["1995-07-03",9.9739,9.9739,9.8612,9.8893,534190.0],["1995-07-05",9.8894,10.0584,9.8612,10.0021,1211497.0],["1995-07-06",10.1147,10.1429,10.002,10.1147,1400689.0],["1995-07-07",10.1429,10.481,10.1147,10.4528,3274582.0],["1995-07-10",10.481,10.481,10.312,10.3401,2171480.0],["1995-07-11",10.3401,10.3683,10.2275,10.2556,1583872.0],["1995-07-12",10.2556,10.5092,10.2556,10.481,1941334.0],["1995-07-13",10.481,10.5092,10.2556,10.2838,1626607.0],["1995-07-14",10.1429,10.1711,10.0302,10.1429,2013894.0],["1995-07-17",10.1429,10.3401,10.0866,10.3401,942844.0],["1995-07-18",10.2838,10.2838,10.0584,10.0866,1585430.0],["1995-07-19",9.9739,10.0866,9.7203,10.0302,1279161.0],["1995-07-20",10.0302,10.2275,9.9457,10.1429,933941.0],["1995-07-21",10.0866,10.2556,10.0866,10.2274,873622.0],["1995-07-24",10.2838,10.3965,10.2274,10.2274,864719.0],["1995-07-25",10.2838,10.3401,10.2556,10.2838,694224.0],["1995-07-26",10.312,10.4247,10.312,10.3683,433361.0],["1995-07-27",10.3965,10.5655,10.3683,10.3965,989809.0],["1995-07-28",10.4247,10.5656,10.3683,10.3683,1210830.0],["1995-07-31",10.3965,10.5374,10.3683,10.5374,750314.0],["1995-08-01",10.5374,10.5655,10.3401,10.4247,1032099.0],["1995-08-02",10.5092,10.6219,10.3965,10.4247,1113340.0],["1995-08-03",10.3401,10.4528,10.2838,10.4528,773462.0],["1995-08-04",10.5092,10.5092,10.2556,10.2556,1416493.0],["1995-08-07",10.312,10.312,10.1711,10.1711,2186171.0],["1995-08-08",10.1993,10.2838,10.1148,10.2838,1077950.0],["1995-08-09",10.312,10.312,10.1993,10.2556,586496.0],["1995-08-10",10.2556,10.2838,10.1993,10.2556,680646.0],["1995-08-11",10.2274,10.2556,10.002,10.0302,842016.0],["1995-08-14",9.9739,10.2838,9.9175,10.2838,693556.0],["1995-08-15",10.2556,10.3683,10.1993,10.312,1931095.0],["1995-08-16",10.3866,10.4149,10.33,10.3866,1083960.0],["1995-08-17",10.33,10.3583,10.2168,10.2734,499467.0],["1995-08-18",10.3583,10.3583,10.1885,10.1885,1371754.0],["1995-08-21",10.2168,10.3583,10.146,10.1885,1395348.0],["1995-08-22",10.1885,10.2168,10.0187,10.0753,789933.0],["1995-08-23",10.0753,10.1885,10.0187,10.047,1657768.0],["1995-08-24",10.0753,10.2168,10.0753,10.1885,821316.0],["1995-08-25",10.1036,10.1885,10.0753,10.0753,765004.0],["1995-08-28",10.0753,10.1036,9.9904,10.047,405761.0],["1995-08-29",9.9904,10.0753,9.9338,9.9338,750981.0],["1995-08-30",9.8206,9.9338,9.8206,9.8772,1314329.0],["1995-08-31",9.8489,10.047,9.8489,10.047,498354.0],["1995-09-01",10.1036,10.3866,10.047,10.2734,1298971.0],["1995-09-05",10.2734,10.33,10.2168,10.2451,684875.0],["1995-09-06",10.2451,10.3866,10.2168,10.3583,712475.0],["1995-09-07",10.3017,10.4432,10.3017,10.3866,594731.0],["1995-09-08",10.3866,10.4432,10.2451,10.33,953306.0],["1995-09-11",10.3017,10.3583,10.1602,10.2168,650376.0],["1995-09-12",10.1602,10.3866,10.1602,10.3866,626115.0],["1995-09-13",10.3583,10.4432,10.33,10.4149,610757.0],["1995-09-14",10.4149,10.5281,10.33,10.3866,882971.0],["1995-09-15",10.4149,10.4149,10.2168,10.2451,1540914.0],["1995-09-18",10.3017,10.33,10.1602,10.2168,1109779.0],["1995-09-19",10.2451,10.2451,10.047,10.1885,946183.0],["1995-09-20",10.1885,10.33,10.1602,10.2168,1094866.0],["1995-09-21",10.2168,10.2734,10.0753,10.1885,1098427.0],["1995-09-22",10.1602,10.3017,10.1036,10.2451,916803.0],["1995-09-25",10.3583,10.3583,10.2451,10.2451,673524.0],["1995-09-26",10.2168,10.33,10.0753,10.0753,1090414.0],["1995-09-27",10.0753,10.1319,9.9621,9.9621,1186568.0],["1995-09-28",10.047,10.0753,9.9621,10.047,552664.0],["1995-09-29",10.1885,10.4149,9.9904,9.9904,2193961.0],["1995-10-02",9.9338,10.0187,9.8489,9.8772,1667116.0],["1995-10-03",9.9338,9.9338,9.679,9.7639,1834496.0],["1995-10-04",9.7356,9.7922,9.6224,9.679,1592552.0],["1995-10-05",9.6224,10.0187,9.5941,9.9904,1312548.0],["1995-10-06",9.9621,10.1602,9.9338,10.1036,1135375.0],["1995-10-09",10.047,10.047,9.8489,9.8772,1168985.0],["1995-10-10",9.764,10.1319,9.764,10.1036,1432073.0],["1995-10-11",10.047,10.1885,10.0187,10.1602,1101321.0],["1995-10-12",10.1885,10.1885,9.9904,10.0187,1436747.0],["1995-10-13",10.0753,10.1602,10.047,10.0753,711585.0],["1995-10-16",10.0187,10.047,9.9055,10.0187,633237.0],["1995-10-17",9.9904,10.0753,9.9621,9.9904,470087.0],["1995-10-18",10.047,10.1036,10.0187,10.0187,1100876.0],["1995-10-19",10.047,10.047,9.9055,10.0187,405094.0],["1995-10-20",10.0187,10.047,9.9621,9.9904,679088.0],["1995-10-23",9.9621,9.9621,9.7073,9.7073,1016741.0],["1995-10-24",9.7356,9.7356,9.5375,9.5941,2457272.0],["1995-10-25",9.7639,9.7639,9.5658,9.6507,1874783.0],["1995-10-26",9.5092,9.5941,9.3677,9.4526,1893479.0],["1995-10-27",9.4243,9.9338,9.3111,9.9055,2116281.0],["1995-10-30",9.9621,10.047,9.8206,9.8489,1422725.0],["1995-10-31",9.7922,9.8489,9.5658,9.6224,1335251.0],["1995-11-01",9.5658,9.6224,9.4526,9.4809,1644859.0],["1995-11-02",9.4809,9.9055,9.4809,9.9055,1294964.0],["1995-11-03",9.8489,9.8772,9.7639,9.8772,422677.0],["1995-11-06",9.7922,9.7922,9.6224,9.6224,788152.0],["1995-11-07",9.6224,9.6507,9.5375,9.5941,579150.0],["1995-11-08",9.5658,10.0753,9.5375,10.0753,2181051.0],["1995-11-09",10.2451,10.2451,9.9338,10.0187,1326348.0],["1995-11-10",9.9904,10.2168,9.9621,10.1036,1022305.0],["1995-11-13",10.1319,10.33,10.0753,10.2734,685543.0],["1995-11-14",10.2734,10.2734,10.0753,10.1885,586496.0],["1995-11-15",10.0928,10.1497,10.036,10.1497,1066153.0],["1995-11-16",10.1213,10.3203,10.1213,10.2634,1969824.0],["1995-11-17",10.2918,10.3203,10.235,10.2634,1917963.0],["1995-11-20",10.235,10.2634,10.1781,10.2066,1336587.0],["1995-11-21",10.1497,10.1781,9.9507,10.0644,1479705.0],["1995-11-22",10.0644,10.3203,10.0644,10.235,1950014.0],["1995-11-24",10.3771,10.3771,10.3203,10.3771,336539.0],["1995-11-27",10.4056,10.5193,10.3203,10.4624,2250496.0],["1995-11-28",10.5193,10.7752,10.4056,10.7752,1511979.0],["1995-11-29",10.8036,10.8605,10.6046,10.6614,786149.0],["1995-11-30",10.6614,10.9457,10.5193,10.7752,1839170.0],["1995-12-01",10.7752,11.031,10.7183,10.8605,1630168.0],["1995-12-04",10.8036,11.0879,10.6614,11.0595,1926198.0],["1995-12-05",11.1163,11.3438,11.1163,11.3438,1520659.0],["1995-12-06",11.2585,11.3438,11.0879,11.1163,1007615.0],["1995-12-07",11.1732,11.2016,10.7752,10.8889,2114945.0],["1995-12-08",10.9173,10.9742,10.7752,10.9742,693111.0],["1995-12-11",10.9457,11.2869,10.832,11.23,837565.0],["1995-12-12",11.2301,11.2301,10.8036,10.8605,1039444.0],["1995-12-13",10.8605,11.2869,10.8605,11.2585,1106217.0],["1995-12-14",11.3153,11.3153,10.9742,11.0026,1708071.0],["1995-12-15",11.031,11.1448,10.9742,11.031,2264518.0],["1995-12-18",11.0026,11.0595,10.8036,10.832,976899.0],["1995-12-19",10.633,10.9173,10.4624,10.7752,1503521.0],["1995-12-20",10.7752,11.1163,10.7752,10.7752,1188127.0],["1995-12-21",10.8036,11.0595,10.7752,10.9173,1243994.0],["1995-12-22",10.9742,11.031,10.9173,10.9742,736291.0],["1995-12-26",10.9173,11.0595,10.8889,11.031,433361.0],["1995-12-27",11.031,11.031,10.832,10.9173,319846.0],["1995-12-28",10.9457,10.9457,10.8036,10.8889,526399.0],["1995-12-29",10.9173,10.9457,10.8036,10.8036,1276936.0],["1996-01-02",10.7467,11.2016,10.7183,11.2016,1228413.0],["1996-01-03",11.1732,11.4859,11.1732,11.4859,1801554.0],["1996-01-04",11.4291,11.6565,11.031,11.23,1848518.0],["1996-01-05",11.0879,11.1732,10.9173,11.0879,1461453.0],["1996-01-08",11.0879,11.2301,11.0879,11.1732,291356.0],["1996-01-09",11.1448,11.5712,11.1448,11.2585,1679136.0],["1996-01-10",11.2016,11.2301,10.8605,10.8889,1239542.0],["1996-01-11",10.9742,11.031,10.8605,10.9173,765226.0],["1996-01-12",11.0879,11.3438,10.7752,11.2869,1648420.0],["1996-01-15",11.2869,11.5428,11.1732,11.2869,1248223.0],["1996-01-16",11.1732,11.1732,10.9173,11.1163,2008107.0],["1996-01-17",11.0879,11.2016,10.9457,11.0026,1543363.0],["1996-01-18",11.0026,11.1448,10.9457,11.0595,1239320.0],["1996-01-19",10.9742,11.0879,10.9173,11.0879,1115566.0],["1996-01-22",11.0595,11.0595,10.9173,11.0595,1398241.0],["1996-01-23",11.0026,11.031,10.8889,10.9457,552886.0],["1996-01-24",10.9457,11.1163,10.8605,10.8605,1211052.0],["1996-01-25",10.9173,11.0595,10.832,10.8889,1129366.0],["1996-01-26",10.832,11.1448,10.7467,11.1448,842684.0],["1996-01-29",11.1163,11.4006,11.0879,11.1448,1067711.0],["1996-01-30",11.2016,11.4575,11.1732,11.4006,848916.0],["1996-01-31",11.4575,11.5712,11.3438,11.3438,1944227.0],["1996-02-01",11.4291,11.5997,11.4291,11.5712,803510.0],["1996-02-02",11.6565,11.7418,11.4006,11.5996,1400689.0],["1996-02-05",11.5428,11.7987,11.5144,11.7702,694669.0],["1996-02-06",11.7702,11.9977,11.6565,11.9977,1496398.0],["1996-02-07",12.1114,12.2535,12.0545,12.1683,2194629.0],["1996-02-08",12.1398,12.4526,12.1114,12.4241,1563617.0],["1996-02-09",12.3957,12.68,12.3957,12.6516,2909330.0],["1996-02-12",12.5947,12.6516,12.3104,12.3104,2252277.0],["1996-02-13",12.282,12.3673,12.1967,12.3388,1415157.0],["1996-02-14",12.2251,12.5663,12.2251,12.481,1753477.0],["1996-02-15",12.5349,12.6206,12.4492,12.5063,2736163.0],["1996-02-16",12.5349,12.5635,12.4492,12.5063,2338415.0],["1996-02-20",12.3065,12.5063,12.1066,12.2208,1428957.0],["1996-02-21",12.2494,12.3636,12.2208,12.3065,1292516.0],["1996-02-22",12.3065,12.5349,12.3065,12.5349,1549817.0],["1996-02-23",12.5634,12.7062,12.4492,12.7062,1100208.0],["1996-02-26",12.6206,12.849,12.5349,12.7919,1966040.0],["1996-02-27",12.7633,12.7919,12.6777,12.7919,1881683.0],["1996-02-28",12.9632,12.9917,12.5634,12.592,2293008.0],["1996-02-29",12.3636,12.7633,12.1923,12.7062,3406794.0],["1996-03-01",13.0203,13.1345,12.7062,13.0774,3792968.0],["1996-03-04",13.0203,13.5343,13.0203,13.5343,2143213.0],["1996-03-05",13.4486,13.4771,13.1916,13.3058,2159016.0],["1996-03-06",13.3629,13.4486,13.2487,13.3344,1482598.0],["1996-03-07",13.2773,13.2773,13.0203,13.1345,1605017.0],["1996-03-08",12.849,13.0489,12.592,12.6206,1819138.0],["1996-03-11",12.592,13.1345,12.5349,13.0774,2747292.0],["1996-03-12",12.9917,13.1916,12.7348,13.1916,1733668.0],["1996-03-13",13.3629,13.3629,12.7919,12.849,1339258.0],["1996-03-14",12.9061,13.3344,12.849,13.1916,1683587.0],["1996-03-15",12.9061,12.9632,12.7633,12.849,1989188.0],["1996-03-18",12.9632,13.0203,12.9061,12.9917,1538688.0],["1996-03-19",13.0203,13.0774,12.8204,12.8204,1745019.0],["1996-03-20",12.9061,12.9917,12.7348,12.849,2076439.0],["1996-03-21",12.9061,12.9918,12.7062,12.8204,1852302.0],["1996-03-22",12.849,13.1345,12.7348,13.0489,1993862.0],["1996-03-25",13.1345,13.3058,13.0203,13.0774,1646862.0],["1996-03-26",13.0203,13.0489,12.7919,12.8775,1226410.0],["1996-03-27",12.9632,13.106,12.9061,12.9917,1206378.0],["1996-03-28",12.9346,13.2487,12.9061,13.1916,1548259.0],["1996-03-29",13.1916,13.5343,13.106,13.5057,2717244.0],["1996-04-01",13.5343,13.5628,13.3344,13.4772,1430960.0],["1996-04-02",13.5057,13.5343,13.3058,13.5343,1657768.0],["1996-04-03",13.4772,13.4772,13.2487,13.3915,1816467.0],["1996-04-04",13.3915,13.4486,13.3058,13.3629,1048124.0],["1996-04-08",13.0774,13.1345,12.9632,13.0489,1448766.0],["1996-04-09",13.0774,13.0774,12.9346,13.0203,1144946.0],["1996-04-10",12.9632,13.0774,12.8204,12.849,1625049.0],["1996-04-11",12.849,12.8775,12.5063,12.7348,1552711.0],["1996-04-12",12.7062,12.9061,12.7062,12.849,872287.0],["1996-04-15",12.8775,12.9917,12.7919,12.8775,885864.0],["1996-04-16",12.8775,13.0774,12.7348,13.0774,1107553.0],["1996-04-17",13.0774,13.1631,12.8204,12.9632,783478.0],["1996-04-18",12.9061,13.2487,12.9061,13.1631,1904386.0],["1996-04-19",13.3629,13.3629,12.9917,13.0774,1708516.0],["1996-04-22",13.1345,13.2487,13.0203,13.0489,1372199.0],["1996-04-23",13.106,13.2202,12.9632,13.2202,1302755.0],["1996-04-24",13.2202,13.3344,13.106,13.1631,769010.0],["1996-04-25",13.3915,13.42,13.1345,13.3058,746975.0],["1996-04-26",13.3058,13.5628,12.9917,13.42,1825815.0],["1996-04-29",13.42,13.4771,13.2487,13.2773,977344.0],["1996-04-30",13.1631,13.4486,13.0774,13.2487,1470357.0],["1996-05-01",13.2202,13.7912,13.1916,13.7056,3431500.0],["1996-05-02",13.42,13.677,13.3058,13.4772,2182609.0],["1996-05-03",13.4772,13.4772,13.3058,13.3629,1214391.0],["1996-05-06",13.3629,13.42,13.0489,13.3629,1143611.0],["1996-05-07",13.3915,13.3915,12.8775,12.9917,1401580.0],["1996-05-08",12.8204,13.1631,12.6491,13.1345,3914496.0],["1996-05-09",13.0203,13.2487,12.9917,13.1345,1306539.0],["1996-05-10",13.2487,13.2487,13.1631,13.1631,1272484.0],["1996-05-13",13.1916,13.4772,13.0489,13.42,1128698.0],["1996-05-14",13.4486,13.5628,13.3629,13.5057,1247333.0],["1996-05-15",13.5057,13.5628,13.3915,13.4486,1116901.0],["1996-05-16",13.4167,13.4741,13.2447,13.302,682872.0],["1996-05-17",13.4454,13.474,13.3307,13.3594,1262690.0],["1996-05-20",13.4167,13.5314,13.3594,13.5314,1363741.0],["1996-05-21",13.5601,13.5601,13.1874,13.2734,1259797.0],["1996-05-22",13.1874,13.4741,13.1587,13.4167,1457670.0],["1996-05-23",13.4167,13.5314,13.1587,13.3594,1280274.0],["1996-05-24",13.3881,13.3881,13.1587,13.216,1252674.0],["1996-05-28",13.216,13.2734,12.872,13.044,1438528.0],["1996-05-29",13.1014,13.1874,12.614,12.7287,2620422.0],["1996-05-30",12.7287,12.8433,12.7,12.7573,1060811.0],["1996-05-31",12.7574,12.8147,12.4993,12.5567,1802890.0],["1996-06-03",12.528,12.7287,12.442,12.614,1379099.0],["1996-06-04",12.7287,12.8147,12.5853,12.614,993147.0],["1996-06-05",12.6713,12.8433,12.614,12.7287,893432.0],["1996-06-06",12.8147,12.9867,12.7573,12.786,1401357.0],["1996-06-07",12.5853,12.872,12.528,12.872,1345935.0],["1996-06-10",12.8433,12.9007,12.6713,12.7287,501916.0],["1996-06-11",12.7287,12.958,12.6427,12.6713,1724764.0],["1996-06-12",12.7287,13.0154,12.7,12.958,1498179.0],["1996-06-13",12.9294,13.0727,12.9294,13.044,1029873.0],["1996-06-14",13.0154,13.0154,12.872,13.0154,934164.0],["1996-06-17",13.0154,13.0154,12.7573,12.9007,1346380.0],["1996-06-18",12.9007,12.958,12.8147,12.8147,953528.0],["1996-06-19",12.9294,13.044,12.872,12.9867,967773.0],["1996-06-20",12.9294,13.1874,12.9294,13.044,1494395.0],["1996-06-21",13.044,13.1014,13.0154,13.0727,2016343.0],["1996-06-24",13.044,13.13,12.9294,13.13,2325282.0],["1996-06-25",13.1014,13.2734,13.0727,13.13,1415380.0],["1996-06-26",13.13,13.216,13.044,13.1587,1089301.0],["1996-06-27",12.9867,13.0154,12.9007,12.9867,1158524.0],["1996-06-28",13.044,13.1587,12.9867,13.1014,1303645.0],["1996-07-01",13.1014,13.2734,13.0727,13.2447,1101988.0],["1996-07-02",13.1874,13.4454,13.1587,13.4167,1900602.0],["1996-07-03",13.388,13.5027,13.302,13.5027,812413.0],["1996-07-05",13.3881,13.3881,13.2734,13.302,765004.0],["1996-07-08",13.2734,13.302,13.1014,13.1874,1583427.0],["1996-07-09",13.2447,13.302,13.1587,13.2447,722046.0],["1996-07-10",13.216,13.216,12.872,13.0154,2663825.0],["1996-07-11",12.9867,12.9867,12.614,12.8147,2329511.0],["1996-07-12",12.7573,12.786,12.528,12.6427,1426731.0],["1996-07-15",12.6427,12.7287,12.4707,12.4993,1382661.0],["1996-07-16",12.614,12.7287,12.098,12.614,3336681.0],["1996-07-17",12.7287,12.7573,12.3847,12.528,1568069.0],["1996-07-18",12.6427,12.7574,12.4993,12.6713,1173214.0],["1996-07-19",12.7287,12.7574,12.5853,12.7,1355951.0],["1996-07-22",12.8433,12.9867,12.7573,12.8147,1938663.0],["1996-07-23",13.3594,13.3594,13.1587,13.2447,2851682.0],["1996-07-24",13.13,13.302,13.1014,13.302,1983401.0],["1996-07-25",13.388,13.4167,13.1874,13.2734,1139159.0],["1996-07-26",13.3307,13.4167,13.2447,13.4167,1502631.0],["1996-07-29",13.4167,13.4167,13.216,13.2734,1110001.0],["1996-07-30",13.3594,13.4167,13.302,13.388,1331245.0],["1996-07-31",13.388,13.6461,13.2734,13.4741,2266522.0],["1996-08-01",13.4167,13.7607,13.4167,13.7321,2016565.0],["1996-08-02",14.0761,14.3341,13.8467,14.3341,2721028.0],["1996-08-05",14.3054,14.3341,14.0187,14.1908,1220400.0],["1996-08-06",14.1908,14.1908,14.0187,14.0761,943067.0],["1996-08-07",14.1334,14.4488,14.1334,14.3914,2235138.0],["1996-08-08",14.4201,14.4488,14.3341,14.3628,998044.0],["1996-08-09",14.3628,14.4201,14.2481,14.2768,801284.0],["1996-08-12",14.2194,14.3628,14.1621,14.2768,836229.0],["1996-08-13",14.2481,14.3628,14.2194,14.3341,1025199.0],["1996-08-14",14.3054,14.3341,14.1621,14.2768,872287.0],["1996-08-15",14.3311,14.475,14.2735,14.3599,1047457.0],["1996-08-16",14.4174,14.5037,14.3886,14.4462,1436302.0],["1996-08-19",14.475,14.5613,14.4174,14.5325,1070160.0],["1996-08-20",14.5325,14.7627,14.5038,14.7052,1186568.0],["1996-08-21",14.7052,14.734,14.5613,14.6476,1817135.0],["1996-08-22",14.6764,14.7915,14.6476,14.734,968218.0],["1996-08-23",14.7627,14.7627,14.5613,14.7052,674859.0],["1996-08-26",14.6764,14.7052,14.5325,14.6764,802397.0],["1996-08-27",14.7052,14.7052,14.5613,14.6764,540199.0],["1996-08-28",14.5901,14.6764,14.5037,14.6476,514603.0],["1996-08-29",14.5613,14.5613,14.3599,14.4174,759662.0],["1996-08-30",14.3886,14.4174,14.1584,14.216,689772.0],["1996-09-03",14.0721,14.3023,14.0145,14.2448,900554.0],["1996-09-04",14.216,14.3023,14.1153,14.3023,1062147.0],["1996-09-05",14.2447,14.4174,14.1584,14.1872,1392454.0],["1996-09-06",14.1872,14.4462,14.1296,14.3886,898551.0],["1996-09-09",14.4462,14.6476,14.3886,14.6476,1398018.0],["1996-09-10",14.7052,14.7627,14.5613,14.6764,1000715.0],["1996-09-11",14.734,14.734,14.5901,14.7052,928822.0],["1996-09-12",14.7915,14.8491,14.7627,14.7627,1199033.0],["1996-09-13",14.7915,14.9066,14.734,14.734,1486382.0],["1996-09-16",14.6764,14.6764,14.5613,14.6764,1258239.0],["1996-09-17",14.6476,14.6476,14.4894,14.5325,1328129.0],["1996-09-18",14.475,14.5613,14.3599,14.3886,1208381.0],["1996-09-19",14.3023,14.3311,14.1009,14.1872,1305871.0],["1996-09-20",14.2448,14.5037,14.2448,14.4462,1622601.0],["1996-09-23",14.3023,14.8203,14.3023,14.734,1010954.0],["1996-09-24",14.734,14.7627,14.5037,14.5325,785036.0],["1996-09-25",14.6189,14.8491,14.4462,14.5037,1099763.0],["1996-09-26",14.5613,14.8779,14.5325,14.8491,2002543.0],["1996-09-27",14.8203,14.9354,14.7627,14.8779,1366857.0],["1996-09-30",14.9066,15.2807,14.9066,15.1656,1451883.0],["1996-10-01",15.1656,15.1944,15.0793,15.1656,1471915.0],["1996-10-02",15.1656,15.1656,14.9642,15.0793,1644636.0],["1996-10-03",15.0218,15.3671,14.9642,15.3383,935054.0],["1996-10-04",15.3383,15.4534,15.3383,15.3958,1067266.0],["1996-10-07",15.3095,15.3383,15.1369,15.1656,902558.0],["1996-10-08",15.1368,15.1368,14.8491,14.9642,1797103.0],["1996-10-09",14.8203,14.8779,14.7915,14.8779,1568291.0],["1996-10-10",14.9066,14.993,14.8491,14.9066,1242881.0],["1996-10-11",14.9642,14.9642,14.9066,14.9642,719375.0],["1996-10-14",14.9642,14.9642,14.8491,14.8779,472758.0],["1996-10-15",14.9354,14.993,14.7052,14.8203,1806896.0],["1996-10-16",14.8779,15.0505,14.7052,14.9066,1110669.0],["1996-10-17",15.0217,15.0793,14.8491,14.8779,963767.0],["1996-10-18",14.993,14.993,14.7915,14.8491,1938885.0],["1996-10-21",14.9354,15.1081,14.7915,14.8779,1307651.0],["1996-10-22",14.8779,14.9066,14.7627,14.9066,682205.0],["1996-10-23",14.9642,14.9642,14.7052,14.7627,1475921.0],["1996-10-24",14.7627,14.9354,14.5901,14.6476,843797.0],["1996-10-25",14.6764,14.7627,14.5613,14.6189,890538.0],["1996-10-28",14.6189,14.7052,14.3599,14.4174,1498179.0],["1996-10-29",14.3886,14.5613,14.2448,14.5037,1156298.0],["1996-10-30",14.9642,15.0505,14.7052,15.0217,2770440.0],["1996-10-31",15.0505,15.1656,14.9642,15.0793,1035437.0],["1996-11-01",15.252,15.4822,15.2232,15.4534,1815799.0],["1996-11-04",15.3958,15.4534,15.2232,15.4534,1477924.0],["1996-11-05",15.6548,15.8851,15.5685,15.7987,2608180.0],["1996-11-06",15.8563,16.1441,15.7987,16.1441,3396332.0],["1996-11-07",16.0577,16.5469,16.0577,16.3743,2445698.0],["1996-11-08",16.2592,16.3167,15.9138,16.1441,1580978.0],["1996-11-11",16.2016,16.4031,16.2016,16.3455,418671.0],["1996-11-12",16.2879,16.3743,16.2304,16.3455,591170.0],["1996-11-13",16.3167,16.3743,16.2304,16.3167,615431.0],["1996-11-14",16.2016,16.6333,16.2016,16.6333,901667.0],["1996-11-15",16.861,16.861,16.6012,16.6589,1576749.0],["1996-11-18",16.7166,16.7166,16.3702,16.3991,916358.0],["1996-11-19",16.7744,16.9476,16.6878,16.7744,3027964.0],["1996-11-20",16.7744,16.861,16.6878,16.8321,1390673.0],["1996-11-21",16.7744,16.8321,16.5434,16.8033,1039666.0],["1996-11-22",16.8899,16.9765,16.8321,16.9187,898106.0],["1996-11-25",17.0342,17.092,16.9188,17.0054,1176107.0],["1996-11-26",16.9476,17.1786,16.8899,16.9476,1456334.0],["1996-11-27",16.8899,16.9765,16.63,16.7166,892096.0],["1996-11-29",16.7744,16.9187,16.7455,16.9187,206553.0],["1996-12-02",16.8033,16.8033,16.4279,16.5434,887422.0],["1996-12-03",16.5434,16.5434,15.9949,15.9949,1914624.0],["1996-12-04",15.8794,16.1103,15.8216,16.0815,2997026.0],["1996-12-05",16.0815,16.3124,16.0815,16.1681,1066153.0],["1996-12-06",15.7639,16.1969,15.5329,15.9371,1435412.0],["1996-12-09",16.0815,16.2258,16.0815,16.1392,934164.0],["1996-12-10",16.1681,16.2258,15.9371,16.0237,1221959.0],["1996-12-11",15.735,15.9371,15.735,15.8505,1644636.0],["1996-12-12",16.0237,16.0237,15.6195,15.6484,995596.0],["1996-12-13",15.7061,15.7639,15.5185,15.5329,1151846.0],["1996-12-16",15.6773,15.7061,15.4752,15.4752,1005834.0],["1996-12-17",15.4174,15.7928,15.3885,15.7928,825100.0],["1996-12-18",15.9371,15.966,15.735,15.7639,1032321.0],["1996-12-19",15.8216,15.8216,15.5618,15.6773,1791093.0],["1996-12-20",16.0237,16.0237,15.5329,15.5618,2526271.0],["1996-12-23",15.5618,15.7639,15.5618,15.5907,1048347.0],["1996-12-24",15.6484,15.7928,15.6195,15.7639,413774.0],["1996-12-26",15.7928,16.0526,15.7928,15.966,774797.0],["1996-12-27",16.1103,16.197,16.0237,16.1103,538196.0],["1996-12-30",16.3124,16.3124,15.9949,16.0526,616099.0],["1996-12-31",16.0237,16.0237,15.4752,15.4752,1406476.0],["1997-01-02",15.6195,15.6195,15.3597,15.5329,1410705.0],["1997-01-03",15.6484,15.966,15.5906,15.9371,1309209.0],["1997-01-06",15.9371,16.1103,15.735,15.8505,1101988.0],["1997-01-07",15.7639,15.9082,15.6773,15.8794,1155185.0],["1997-01-08",15.9949,15.9949,15.6484,15.7928,1098205.0],["1997-01-09",15.7639,15.9371,15.6484,15.735,1045453.0],["1997-01-10",15.7061,16.4857,15.6195,16.2836,2278763.0],["1997-01-13",16.4568,16.5434,16.0959,16.197,1146282.0],["1997-01-14",16.2547,16.4857,16.1392,16.1392,1310100.0],["1997-01-15",16.0815,16.2258,15.966,16.0526,913909.0],["1997-01-16",16.1103,16.3413,15.9949,16.2547,900332.0],["1997-01-17",16.2836,16.63,16.2836,16.5723,1077060.0],["1997-01-20",16.63,16.7455,16.3124,16.7166,836897.0],["1997-01-21",16.5723,17.0054,16.5434,16.6012,1475699.0],["1997-01-22",16.6589,16.7166,16.4279,16.5434,1067711.0],["1997-01-23",16.6878,16.8033,16.2547,16.3413,1123133.0],["1997-01-24",16.2836,16.3413,16.0237,16.0526,1144278.0],["1997-01-27",15.9949,16.197,15.9949,16.0526,1134485.0],["1997-01-28",16.2258,16.3124,15.8216,15.8794,1041002.0],["1997-01-29",15.8794,16.197,15.8794,16.0815,1083069.0],["1997-01-30",16.3124,16.3991,16.197,16.3124,1279384.0],["1997-01-31",16.4279,16.6589,16.2258,16.2547,1130033.0],["1997-02-03",16.2258,16.5145,16.1681,16.3991,966215.0],["1997-02-04",16.4857,16.4857,16.2258,16.4279,409990.0],["1997-02-05",16.6878,16.8321,16.0815,16.1681,1501963.0],["1997-02-06",16.1392,16.3991,15.966,16.3991,1378432.0],["1997-02-07",16.5434,16.6878,16.1392,16.5145,1156965.0],["1997-02-10",16.4568,16.5145,16.3702,16.3991,1047234.0],["1997-02-11",16.4568,16.5434,16.2836,16.4279,1241991.0],["1997-02-12",16.4568,16.8321,16.4568,16.7744,1461453.0],["1997-02-13",16.861,17.0342,16.7166,16.7166,1350609.0],["1997-02-14",16.6589,17.1497,16.6012,17.0054,1623714.0],["1997-02-18",17.0631,17.1497,16.8033,17.092,1637513.0],["1997-02-19",17.1842,17.416,17.1552,17.1842,2249828.0],["1997-02-20",17.2132,17.2421,16.8654,16.9813,1135153.0],["1997-02-21",16.9813,17.0393,16.8654,16.9523,1241323.0],["1997-02-24",16.8944,17.1552,16.7785,17.1552,1574524.0],["1997-02-25",17.0683,17.0683,16.7785,16.8075,1338812.0],["1997-02-26",16.7785,16.8654,16.5756,16.8075,1205933.0],["1997-02-27",16.8654,16.8944,16.6915,16.6915,793049.0],["1997-02-28",16.6046,16.9523,16.5756,16.7495,1132927.0],["1997-03-03",16.6336,16.7205,16.4018,16.6626,1266252.0],["1997-03-04",16.6915,16.8364,16.3148,16.3148,1331245.0],["1997-03-05",16.3728,16.7785,16.3728,16.7785,884306.0],["1997-03-06",16.7205,16.9523,16.6626,16.7785,1269590.0],["1997-03-07",16.8364,16.8944,16.6046,16.7785,1011844.0],["1997-03-10",16.8364,17.0972,16.8075,17.0393,1542917.0],["1997-03-11",17.0393,17.358,16.9813,17.1842,1488386.0],["1997-03-12",17.2711,17.3291,17.1262,17.2711,1769280.0],["1997-03-13",17.2131,17.2421,16.8075,16.8075,1317667.0],["1997-03-14",16.9234,17.0972,16.8364,16.9523,1313884.0],["1997-03-17",16.9234,17.0972,16.7785,17.0683,888758.0],["1997-03-18",17.3001,17.3001,16.8944,16.9523,1050350.0],["1997-03-19",16.8944,16.8944,16.6915,16.8944,1548482.0],["1997-03-20",16.9234,16.9234,16.8075,16.8364,504364.0],["1997-03-21",16.9523,17.0393,16.8364,17.0103,1284281.0],["1997-03-24",17.1262,17.387,16.9523,17.3291,1466795.0],["1997-03-25",17.474,17.7348,17.358,17.5029,1605017.0],["1997-03-26",17.5319,17.6768,17.416,17.5029,1703174.0],["1997-03-27",17.5319,17.5319,16.6915,16.8364,2012114.0],["1997-03-31",16.6915,16.8944,16.4307,16.5177,2235806.0],["1997-04-01",16.5177,16.5177,16.054,16.4018,1510198.0],["1997-04-02",16.3148,16.5177,16.083,16.3438,1002273.0],["1997-04-03",16.2569,16.3148,16.025,16.2279,1273374.0],["1997-04-04",16.112,16.4887,15.9091,16.4597,1270481.0],["1997-04-07",16.4597,16.6336,16.4018,16.6336,866055.0],["1997-04-08",16.6336,16.6336,16.3728,16.4307,1295855.0],["1997-04-09",16.5177,16.5756,16.2858,16.3148,720488.0],["1997-04-10",16.3148,16.4017,16.1699,16.1699,1152069.0],["1997-04-11",16.112,16.112,15.8222,15.8801,1077060.0],["1997-04-14",15.8222,15.9381,15.7063,15.8222,1149620.0],["1997-04-15",16.112,16.141,15.8801,15.9381,1659549.0],["1997-04-16",15.9671,16.4887,15.8802,16.4887,1036550.0],["1997-04-17",16.4307,16.5466,16.2858,16.2858,895658.0],["1997-04-18",16.3148,16.5177,16.2858,16.4307,515938.0],["1997-04-21",16.4887,16.6626,16.112,16.1989,634350.0],["1997-04-22",16.2279,17.2421,16.1989,17.0683,1521105.0],["1997-04-23",17.0103,17.1552,16.9813,17.0972,1379990.0],["1997-04-24",17.0393,17.0683,16.1409,16.1989,1574746.0],["1997-04-25",16.1989,16.5466,16.025,16.5177,2217999.0],["1997-04-28",16.5177,16.5177,16.3438,16.4307,1024531.0],["1997-04-29",16.6046,16.6915,16.4018,16.5756,1517766.0],["1997-04-30",16.5756,16.8364,16.5177,16.7495,1379990.0],["1997-05-01",16.7495,16.9234,16.6046,16.9234,1623491.0],["1997-05-02",16.9234,17.1552,16.8364,17.1552,1095534.0],["1997-05-05",17.1552,17.5029,16.9234,17.5029,1222404.0],["1997-05-06",17.474,17.7058,17.3001,17.445,1391564.0],["1997-05-07",17.445,17.5029,17.1262,17.1842,1005612.0],["1997-05-08",17.1552,17.445,17.0683,17.2421,1251562.0],["1997-05-09",17.2711,17.387,16.9234,17.0972,1533569.0],["1997-05-12",17.0972,17.2711,17.0103,17.2421,1799106.0],["1997-05-13",17.0393,17.5609,17.0393,17.416,1500182.0],["1997-05-14",17.6188,17.7927,17.5609,17.6478,1842063.0],["1997-05-15",17.6188,17.8217,17.5609,17.7927,1939998.0],["1997-05-16",17.798,17.8271,17.5944,17.7398,1359735.0],["1997-05-19",17.7398,17.7398,17.4199,17.5363,1211275.0],["1997-05-20",17.4199,17.6817,17.3618,17.5072,1313661.0],["1997-05-21",17.6235,17.7689,17.5363,17.6817,1130701.0],["1997-05-22",17.6526,17.6526,17.3327,17.449,1058808.0],["1997-05-23",17.449,17.8562,17.4199,17.8271,899887.0],["1997-05-27",17.6817,18.0016,17.6235,17.6817,928822.0],["1997-05-28",17.7398,18.0306,17.7398,17.8562,851142.0],["1997-05-29",17.9725,18.0307,17.7398,17.9143,1003386.0],["1997-05-30",17.6235,17.8852,17.6235,17.8562,886087.0],["1997-06-02",17.8271,17.9434,17.5944,17.6526,808852.0],["1997-06-03",17.5944,17.9434,17.5363,17.7107,672634.0],["1997-06-04",17.6817,17.7398,17.4781,17.6526,1401357.0],["1997-06-05",17.6526,17.8852,17.6235,17.7398,864497.0],["1997-06-06",17.798,18.2924,17.7835,18.2633,1091750.0],["1997-06-09",18.1179,18.3796,18.1179,18.1761,1108443.0],["1997-06-10",18.2924,18.4378,18.2342,18.4378,720711.0],["1997-06-11",18.496,18.7868,18.4378,18.6704,1462344.0],["1997-06-12",18.7577,19.2521,18.7286,19.0776,1432518.0],["1997-06-13",19.0194,19.2812,18.874,18.9322,1643523.0],["1997-06-16",18.9613,19.2521,18.9031,19.1358,826213.0],["1997-06-17",19.2521,19.2521,18.9031,19.0776,1035660.0],["1997-06-18",18.9903,19.3975,18.9613,19.3102,768120.0],["1997-06-19",19.2812,19.3684,19.0485,19.0485,1264471.0],["1997-06-20",19.223,19.572,19.1648,19.4847,1699168.0],["1997-06-23",19.3684,19.3684,19.0194,19.0776,966215.0],["1997-06-24",19.3684,19.5429,18.9322,19.5429,1829376.0],["1997-06-25",19.4556,19.7465,19.1067,19.4556,1265807.0],["1997-06-26",19.3684,19.4556,19.0485,19.1939,769901.0],["1997-06-27",19.2521,19.6738,19.1648,19.5429,872064.0],["1997-06-30",19.6011,19.6011,19.2521,19.5429,1083737.0],["1997-07-01",19.7174,19.9791,19.5284,19.5865,1271148.0],["1997-07-02",19.6738,20.1245,19.6447,20.0809,769455.0],["1997-07-03",20.5317,20.7062,20.1827,20.4153,841126.0],["1997-07-07",20.5317,20.6335,20.0082,20.0082,917916.0],["1997-07-08",20.0664,20.3572,20.0664,20.3281,998934.0],["1997-07-09",20.3863,20.459,19.6738,19.7465,1796657.0],["1997-07-10",19.7465,19.8919,19.5138,19.8773,2693428.0],["1997-07-11",20.0082,20.2699,19.9064,20.2263,1115343.0],["1997-07-14",20.2263,20.2409,20.0518,20.1972,1233755.0],["1997-07-15",20.1972,20.5462,20.1245,20.5462,929045.0],["1997-07-16",20.5898,21.0842,20.5753,20.9388,1295187.0],["1997-07-17",21.0406,21.0406,20.4735,20.648,1424951.0],["1997-07-18",20.6189,20.837,20.4153,20.648,1617036.0],["1997-07-21",20.5898,21.1424,20.3863,21.1424,1393344.0],["1997-07-22",20.8516,21.2151,20.837,21.2151,1481931.0],["1997-07-23",21.8113,21.8985,21.1424,21.4623,3216043.0],["1997-07-24",21.4623,21.6659,21.2442,21.6368,2865036.0],["1997-07-25",21.6513,21.8694,21.6222,21.7967,1306316.0],["1997-07-28",21.7386,21.9131,21.7095,21.7386,1328351.0],["1997-07-29",21.724,21.8403,21.6368,21.7531,2077329.0],["1997-07-30",21.724,21.9276,21.6368,21.7676,1245997.0],["1997-07-31",21.7386,21.7531,21.4041,21.4623,970444.0],["1997-08-01",21.4477,21.5495,21.2005,21.3896,1245329.0],["1997-08-04",21.3314,21.6077,21.2296,21.4914,679311.0],["1997-08-05",21.4041,21.4914,21.3169,21.346,1043450.0],["1997-08-06",21.346,21.6804,21.346,21.5641,611647.0],["1997-08-07",21.6659,21.8258,21.5204,21.5641,966883.0],["1997-08-08",21.375,21.4914,20.9388,20.9388,1484157.0],["1997-08-11",20.9388,21.2296,20.7062,21.2296,1606798.0],["1997-08-12",21.1715,21.2732,20.9097,20.9097,660169.0],["1997-08-13",20.9243,21.0115,20.3862,20.5171,2327063.0],["1997-08-14",20.6044,20.7061,20.3862,20.488,1694716.0],["1997-08-15",20.4299,20.4735,19.9937,20.0373,1856086.0],["1997-08-18",20.0227,20.0664,19.3102,19.7901,1862318.0],["1997-08-19",19.7954,20.1309,19.7079,20.0871,2264296.0],["1997-08-20",20.1017,20.3351,19.9704,20.3351,1912621.0],["1997-08-21",20.1892,20.2622,19.9558,19.9704,1419609.0],["1997-08-22",19.6495,20.1893,19.5912,20.1309,1412709.0],["1997-08-25",20.1309,20.3351,19.7224,19.9121,875403.0],["1997-08-26",19.8683,19.9996,19.7516,19.7516,917916.0],["1997-08-27",19.7662,19.7954,19.4015,19.6203,1237762.0],["1997-08-28",19.489,19.7954,19.2848,19.5182,1301642.0],["1997-08-29",19.4307,19.5474,19.1973,19.2702,1342151.0],["1997-09-02",19.3723,20.1017,19.3723,20.0725,1422947.0],["1997-09-03",20.0288,20.5977,20.0288,20.4226,2069762.0],["1997-09-04",20.3643,20.5831,20.3351,20.5685,1634842.0],["1997-09-05",20.656,20.8894,20.1309,20.1892,2008553.0],["1997-09-08",20.1893,20.306,20.1017,20.2038,1283613.0],["1997-09-09",20.2038,20.4956,20.1309,20.4081,1038331.0],["1997-09-10",20.3059,20.3935,19.8246,19.8537,1379767.0],["1997-09-11",19.8537,19.9267,19.6057,19.6641,2030810.0],["1997-09-12",19.7079,20.0142,19.5912,19.9558,1018966.0],["1997-09-15",19.9559,20.1309,19.8829,19.985,825991.0],["1997-09-16",19.985,20.5393,19.9558,20.3351,1314663.0],["1997-09-17",20.481,20.7436,20.4226,20.5685,1306984.0],["1997-09-18",20.6852,20.8894,20.5393,20.5685,918027.0],["1997-09-19",20.5393,20.5685,19.9267,19.9267,1841618.0],["1997-09-22",20.0434,20.5102,20.0434,20.4226,2043497.0],["1997-09-23",20.5102,20.5977,20.3059,20.4518,1000047.0],["1997-09-24",20.4226,20.5685,19.6057,19.9558,1396683.0],["1997-09-25",19.8683,19.8683,19.3432,19.3432,2204199.0],["1997-09-26",19.8391,19.8975,19.2848,19.3723,2697657.0],["1997-09-29",19.6057,19.6933,19.4599,19.6933,1871555.0],["1997-09-30",19.7224,19.8391,19.5182,19.8391,1512869.0],["1997-10-01",20.481,20.5102,19.5474,20.0434,2112163.0],["1997-10-02",19.9267,20.0434,19.5474,19.5766,1926310.0],["1997-10-03",19.8391,19.9558,19.5182,19.6641,2234136.0],["1997-10-06",19.8391,19.8683,19.489,19.6641,1260576.0],["1997-10-07",19.6057,19.8391,19.4015,19.5474,1613920.0],["1997-10-08",19.81,19.8975,19.5474,19.5474,898329.0],["1997-10-09",19.4015,19.8391,19.2556,19.489,1494061.0],["1997-10-10",19.5766,19.5766,19.1681,19.2556,1301419.0],["1997-10-13",19.6057,19.6057,19.1973,19.2265,522504.0],["1997-10-14",19.3723,19.7224,19.3432,19.6057,1406254.0],["1997-10-15",19.4307,19.489,19.3432,19.4015,998044.0],["1997-10-16",19.489,20.1893,19.489,19.7516,1628165.0],["1997-10-17",19.6349,19.9558,18.9639,19.2556,1639517.0],["1997-10-20",19.7516,19.7808,19.4015,19.7224,959983.0],["1997-10-21",19.6057,20.3059,19.6057,20.3059,1122132.0],["1997-10-22",19.9558,19.9558,17.9719,18.7888,11052715.0],["1997-10-23",18.6721,18.9055,18.322,18.3804,3669103.0],["1997-10-24",18.9056,18.9056,17.8552,17.9719,2685415.0],["1997-10-27",17.5051,17.8552,15.6963,15.6963,2343868.0],["1997-10-28",14.8794,17.6218,14.7627,17.2717,6652106.0],["1997-10-29",17.2717,17.4176,16.7466,17.0383,2797261.0],["1997-10-30",16.9216,17.3301,16.6007,16.659,1543251.0],["1997-10-31",16.8924,17.3884,16.6882,16.8049,2088904.0],["1997-11-03",17.0383,17.2425,16.8341,16.8341,1871333.0],["1997-11-04",16.98,17.5051,16.6007,17.1842,2073657.0],["1997-11-05",17.1842,17.5635,16.8924,17.0967,1736116.0],["1997-11-06",17.0383,17.6218,16.8341,17.3009,1875005.0],["1997-11-07",16.8341,17.2134,16.6007,16.6299,1623157.0],["1997-11-10",16.8633,17.0383,16.6007,16.6882,1655987.0],["1997-11-11",16.7757,16.8633,16.6299,16.7757,818868.0],["1997-11-12",16.6007,16.6299,16.2506,16.2798,1343820.0],["1997-11-13",16.5132,16.5715,16.1047,16.3965,1721648.0],["1997-11-14",16.5715,16.8633,16.3381,16.8049,1642521.0],["1997-11-17",17.1842,17.2134,16.484,16.6882,2744955.0],["1997-11-18",16.7228,17.1036,16.7228,16.8985,1741903.0],["1997-11-19",16.8107,17.66,16.8107,17.5136,1807564.0],["1997-11-20",17.4843,18.0407,17.4843,17.7479,1624047.0],["1997-11-21",17.8357,18.0114,17.5136,17.6893,1488831.0],["1997-11-24",17.2793,17.5136,17.1621,17.1914,1741792.0],["1997-11-25",17.3086,17.4257,17.1328,17.1621,2180717.0],["1997-11-26",17.1621,17.5136,17.1621,17.455,1636289.0],["1997-11-28",17.5136,17.66,17.3964,17.3964,381946.0],["1997-12-01",17.66,18.3922,17.4843,18.275,1653094.0],["1997-12-02",17.9822,18.5679,17.9236,18.275,1516542.0],["1997-12-03",18.275,18.4508,17.9529,18.1286,1545032.0],["1997-12-04",17.3964,18.3043,17.3964,18.1286,1363074.0],["1997-12-05",18.0407,18.7143,17.9529,18.5386,1190797.0],["1997-12-08",18.8022,18.9486,18.1286,18.1579,1851857.0],["1997-12-09",17.9822,18.3336,17.8357,18.1286,1525334.0],["1997-12-10",17.8064,17.9529,17.1621,17.6307,2508020.0],["1997-12-11",17.2793,17.5136,16.9278,16.9864,2337079.0],["1997-12-12",17.045,17.3378,16.8985,17.1328,1673571.0],["1997-12-15",17.25,17.25,16.7228,16.8693,2500675.0],["1997-12-16",17.1035,17.3671,17.045,17.3086,1918853.0],["1997-12-17",17.455,17.5428,17.0743,17.1914,1766943.0],["1997-12-18",17.1914,17.2793,16.8985,17.0157,1186902.0],["1997-12-19",16.7521,16.8107,16.2249,16.5764,2519149.0],["1997-12-22",16.6935,16.84,16.4007,16.7521,2300799.0],["1997-12-23",16.6935,16.8107,16.5764,16.635,1011621.0],["1997-12-24",16.635,16.9864,16.635,16.7521,1098316.0],["1997-12-26",16.7521,17.0157,16.7521,16.7814,941732.0],["1997-12-29",17.5721,17.9822,17.5136,17.9236,1891476.0],["1997-12-30",17.9822,18.1286,17.8357,18.07,1534126.0],["1997-12-31",18.07,18.48,17.9822,18.1872,1396015.0],["1998-01-02",18.2165,18.5093,18.2165,18.5093,1073053.0],["1998-01-05",18.7436,18.7436,18.275,18.275,1617036.0],["1998-01-06",18.3336,18.3922,18.2165,18.3629,1411818.0],["1998-01-07",18.275,18.4508,18.1579,18.275,2030922.0],["1998-01-08",18.2165,18.2457,17.7479,18.0407,1588323.0],["1998-01-09",18.0407,18.275,17.2207,17.4257,1610581.0],["1998-01-12",16.4007,17.3086,16.3421,16.9864,2273867.0],["1998-01-13",17.2207,17.3378,16.9864,17.2207,1519324.0],["1998-01-14",17.455,17.7771,17.25,17.7479,1205822.0],["1998-01-15",17.7479,17.7479,17.1036,17.1621,1755258.0],["1998-01-16",17.2207,17.3964,17.0157,17.0157,1830044.0],["1998-01-20",16.8693,16.8985,16.2249,16.7228,4303008.0],["1998-01-21",16.7228,17.25,16.635,17.0157,1865768.0],["1998-01-22",17.0157,17.3378,16.9278,17.25,1114564.0],["1998-01-23",17.2207,17.3964,16.7814,17.1035,1137490.0],["1998-01-26",17.1035,17.455,16.9278,17.3964,1149064.0],["1998-01-27",17.3964,17.5429,17.2207,17.25,1607243.0],["1998-01-28",17.5136,18.48,17.5136,18.4215,2203866.0],["1998-01-29",18.6265,18.8315,18.3336,18.5386,2017344.0],["1998-01-30",18.5093,18.7729,18.2457,18.2457,1677800.0],["1998-02-02",18.9779,19.1243,18.7729,18.9779,1509197.0],["1998-02-03",18.8608,19.0658,18.8315,19.0072,962209.0],["1998-02-04",18.8608,19.2708,18.685,19.1536,1324122.0],["1998-02-05",19.0951,19.2708,18.8901,19.2122,1288176.0],["1998-02-06",19.1243,19.3879,19.0951,19.3294,1350164.0],["1998-02-09",19.3293,19.3879,19.2122,19.3001,974339.0],["1998-02-10",19.4172,20.1787,19.3001,20.0908,2263517.0],["1998-02-11",19.9737,20.0322,19.6808,19.7687,1787754.0],["1998-02-12",19.5929,19.9737,19.4465,19.6808,991812.0],["1998-02-13",19.2708,19.9151,19.2708,19.8858,1156854.0],["1998-02-17",19.9444,20.0322,19.6222,19.7394,4095898.0],["1998-02-18",19.8722,20.0191,19.7546,19.9309,911127.0],["1998-02-19",19.9015,19.9309,19.6958,19.8428,895546.0],["1998-02-20",19.8428,19.8428,19.5782,19.8134,1515763.0],["1998-02-23",19.9015,19.9309,19.6664,19.784,704685.0],["1998-02-24",19.784,19.784,19.2842,19.49,3050111.0],["1998-02-25",19.7252,20.0485,19.5782,19.8134,1452662.0],["1998-02-26",19.637,20.1955,19.5194,20.1367,1494173.0],["1998-02-27",20.1367,20.2249,19.8428,20.0191,1809567.0],["1998-03-02",19.784,20.1661,19.7546,19.9309,900888.0],["1998-03-03",19.8134,19.9603,19.637,19.9309,1322564.0],["1998-03-04",19.7546,19.9603,19.637,19.8428,669406.0],["1998-03-05",19.6076,19.784,19.4018,19.5194,989920.0],["1998-03-06",19.637,19.7546,19.5194,19.6076,1453663.0],["1998-03-09",19.6664,19.8428,19.5782,19.8134,862382.0],["1998-03-10",19.8428,20.0191,19.8134,19.8428,666401.0],["1998-03-11",19.8134,19.9016,19.6664,19.8134,995151.0],["1998-03-12",19.637,19.6958,19.3136,19.5782,1477924.0],["1998-03-13",19.7252,19.7546,19.049,19.1078,1456112.0],["1998-03-16",19.2842,19.4018,19.0197,19.3136,1910173.0],["1998-03-17",19.0491,19.7546,18.9609,19.5782,1685368.0],["1998-03-18",19.5194,19.9309,19.5194,19.784,1152514.0],["1998-03-19",19.6664,19.9309,19.5782,19.8722,902780.0],["1998-03-20",20.0779,20.0779,19.8722,19.9309,1569070.0],["1998-03-23",19.9016,20.1367,19.5782,19.8722,909458.0],["1998-03-24",19.9897,20.2543,19.9016,20.1661,790044.0],["1998-03-25",20.4601,20.6071,19.9897,20.1367,1814464.0],["1998-03-26",19.7546,20.0191,19.6958,19.8428,1666671.0],["1998-03-27",19.8722,20.0191,19.6664,19.8134,1617147.0],["1998-03-30",19.6958,19.8722,19.49,19.5194,920141.0],["1998-03-31",19.7546,20.2249,19.6664,19.7546,1834162.0],["1998-04-01",19.7546,19.9603,19.4018,19.9603,2056518.0],["1998-04-02",19.9309,21.0186,19.784,20.7835,2225233.0],["1998-04-03",21.1068,21.3714,20.6953,21.048,2663380.0],["1998-04-06",21.2244,21.4596,20.9598,21.342,1924752.0],["1998-04-07",21.3714,21.6653,21.342,21.5772,3070922.0],["1998-04-08",21.5772,21.9593,21.0774,21.3714,1943114.0],["1998-04-09",21.4302,21.7829,21.195,21.3126,1036105.0],["1998-04-13",21.342,21.7535,20.9598,21.5772,1077171.0],["1998-04-14",21.9593,22.2239,21.8711,22.1651,1815465.0],["1998-04-15",22.1063,22.1063,21.5478,21.8711,1821252.0],["1998-04-16",21.7242,21.9299,21.6654,21.6654,1687928.0],["1998-04-17",21.6654,22.0769,21.4302,21.8417,832111.0],["1998-04-20",21.8711,21.8711,21.4008,21.489,1310990.0],["1998-04-21",21.4596,22.0769,21.1656,22.0769,2096694.0],["1998-04-22",22.0769,22.3709,21.5478,21.636,1579754.0],["1998-04-23",21.4596,21.7241,21.1656,21.3714,1613809.0],["1998-04-24",21.3126,21.3714,20.754,20.8128,1492948.0],["1998-04-27",20.2249,20.5777,19.931,20.3131,1835275.0],["1998-04-28",20.4601,20.4601,19.7546,20.1073,1855084.0],["1998-04-29",20.1955,20.5777,20.1367,20.4013,1755258.0],["1998-04-30",20.4601,21.1068,20.4601,20.6071,1791315.0],["1998-05-01",20.6071,20.7247,20.4601,20.7247,1638960.0],["1998-05-04",20.8716,21.2832,20.8129,20.9892,1213723.0],["1998-05-05",21.048,21.195,20.7834,20.8128,1724764.0],["1998-05-06",20.8423,21.1362,20.6071,20.7541,1352390.0],["1998-05-07",21.0186,21.0186,20.6953,20.7541,1027424.0],["1998-05-08",20.6659,20.901,20.5777,20.6659,1201704.0],["1998-05-11",20.7835,20.8717,20.4895,20.5189,617100.0],["1998-05-12",20.6659,20.7247,20.4307,20.7247,826992.0],["1998-05-13",20.8422,21.1068,20.4895,20.901,1616480.0],["1998-05-14",20.6953,20.8128,20.4601,20.5483,788041.0],["1998-05-15",20.4895,20.6365,20.1955,20.2837,1636178.0],["1998-05-18",20.0629,20.24,19.9744,20.1219,1161751.0],["1998-05-19",20.1514,20.3285,19.8564,20.2695,1349830.0],["1998-05-20",20.771,20.8596,20.358,20.8301,1337254.0],["1998-05-21",20.889,20.889,20.2105,20.6235,1532234.0],["1998-05-22",20.6235,20.6235,20.0334,20.1514,1064706.0],["1998-05-26",20.2695,20.476,19.7089,19.7089,1270369.0],["1998-05-27",19.3253,19.5909,18.7057,19.0008,2474410.0],["1998-05-28",19.1778,19.6204,19.0303,19.4138,1669454.0],["1998-05-29",20.1219,20.5645,20.0629,20.181,2375029.0],["1998-06-01",20.1809,20.9776,20.1809,20.6235,2442470.0],["1998-06-02",21.0071,21.0071,20.476,20.594,1957693.0],["1998-06-03",20.6235,20.771,20.1219,20.1219,1236315.0],["1998-06-04",20.0629,20.3285,19.7089,19.9154,1443981.0],["1998-06-05",20.0334,20.5645,19.8564,20.5645,691664.0],["1998-06-08",20.535,20.83,20.3285,20.535,956088.0],["1998-06-09",20.712,20.712,20.358,20.476,975007.0],["1998-06-10",20.653,20.8005,20.2105,20.299,1284726.0],["1998-06-11",20.299,20.4465,19.6499,19.8269,1511311.0],["1998-06-12",19.8269,20.0334,19.4728,19.9154,892430.0],["1998-06-15",19.7974,20.0629,19.2368,19.3843,1289177.0],["1998-06-16",19.3843,19.5024,18.8828,19.1188,2325950.0],["1998-06-17",19.1778,19.8269,19.1778,19.6499,1648642.0],["1998-06-18",19.4729,20.1219,19.4433,20.0924,1000381.0],["1998-06-19",20.9481,20.9776,19.8269,19.9449,3747785.0],["1998-06-22",19.8859,20.358,19.6794,19.8859,887311.0],["1998-06-23",19.9154,20.3285,19.9154,20.181,1032321.0],["1998-06-24",20.0629,20.653,20.0334,20.5645,839234.0],["1998-06-25",20.6825,20.7415,20.3285,20.535,1071495.0],["1998-06-26",20.594,20.8595,20.3875,20.712,888535.0],["1998-06-29",20.9776,21.0661,20.1514,20.5645,1107664.0],["1998-06-30",20.5055,21.0661,20.299,20.9481,1466461.0],["1998-07-01",21.0661,21.1251,20.535,20.653,1688261.0],["1998-07-02",20.535,20.9776,20.535,20.9186,1297747.0],["1998-07-06",20.9481,21.1841,20.83,20.9481,1211497.0],["1998-07-07",21.0661,21.3316,20.9186,21.1251,1746243.0],["1998-07-08",21.0661,21.3021,20.9481,21.2136,1482042.0],["1998-07-09",21.2431,21.2726,20.8301,20.9186,1677466.0],["1998-07-10",20.9776,21.0661,20.5645,20.712,1294853.0],["1998-07-13",20.653,20.6825,20.299,20.358,1652315.0],["1998-07-14",20.3875,21.0661,20.3875,20.771,2595048.0],["1998-07-15",20.83,21.5972,20.6825,21.4201,2622648.0],["1998-07-16",21.5086,21.5676,21.1841,21.4791,1503855.0],["1998-07-17",21.6562,21.7152,21.5382,21.5972,1809790.0],["1998-07-20",21.4791,21.8332,21.3021,21.6562,945182.0],["1998-07-21",21.7152,21.8332,21.5677,21.6857,1060032.0],["1998-07-22",21.6857,22.0397,21.4201,22.0102,1906500.0],["1998-07-23",21.6562,21.8332,21.2726,21.5086,1783525.0],["1998-07-24",21.5381,21.5381,20.712,21.2136,1309543.0],["1998-07-27",21.0661,21.7152,20.653,21.5381,1080843.0],["1998-07-28",21.3611,21.5381,20.8595,21.3906,1174215.0],["1998-07-29",21.3316,21.4201,21.0071,21.3906,1092863.0],["1998-07-30",21.3906,21.6857,21.2431,21.4496,739964.0],["1998-07-31",21.2726,21.3021,20.2104,20.535,1264805.0],["1998-08-03",20.6235,20.8005,19.9744,20.5645,1113896.0],["1998-08-04",20.594,20.7415,18.8828,18.8828,1398686.0],["1998-08-05",18.4107,18.4107,16.9355,17.4666,11446680.0],["1998-08-06",17.2305,17.5846,17.083,17.4076,6309446.0],["1998-08-07",17.4371,17.6141,17.2305,17.5256,3832587.0],["1998-08-10",17.5846,17.8206,17.1125,17.1125,3446413.0],["1998-08-11",16.965,17.083,16.5224,16.7289,1962701.0],["1998-08-12",17.1715,17.1715,16.906,17.0535,3505507.0],["1998-08-13",17.0535,17.4666,17.0535,17.4076,2379369.0],["1998-08-14",17.4961,17.6436,17.26,17.4961,2112942.0],["1998-08-17",17.3485,18.1156,17.201,18.1156,1862318.0],["1998-08-18",17.9828,18.3087,17.9532,18.2495,1487606.0],["1998-08-19",18.1902,18.5161,18.1902,18.368,1486827.0],["1998-08-20",18.2495,18.5457,18.0717,18.5457,2210209.0],["1998-08-21",18.1013,18.2198,17.2422,17.7458,1835164.0],["1998-08-24",17.3014,17.4496,16.5608,16.5904,2963639.0],["1998-08-25",16.9459,17.2126,15.8794,17.0941,6568416.0],["1998-08-26",16.4719,17.3607,16.4719,17.2422,3545238.0],["1998-08-27",17.0052,17.2126,16.6793,17.0644,2884957.0],["1998-08-28",16.8274,17.3014,16.6793,17.0644,2544745.0],["1998-08-31",16.9459,17.2422,16.2645,16.2645,2803048.0],["1998-09-01",16.2645,17.2126,16.0868,16.6793,2669056.0],["1998-09-02",16.4719,16.62,16.1164,16.2645,1883686.0],["1998-09-03",16.146,16.146,15.4646,15.6424,2073879.0],["1998-09-04",15.8794,16.4423,15.4646,16.1164,1714303.0],["1998-09-08",16.4719,16.7978,16.2646,16.7978,2984895.0],["1998-09-09",16.7978,17.1533,16.6497,16.8274,934053.0],["1998-09-10",16.4719,16.5015,15.672,15.8498,1470023.0],["1998-09-11",15.7609,16.0275,15.6424,15.909,1927756.0],["1998-09-14",16.4127,17.3014,16.3534,17.0644,1894147.0],["1998-09-15",16.9459,17.3607,16.5904,17.3014,1144501.0],["1998-09-16",17.1829,17.3903,16.8274,17.3903,1600788.0],["1998-09-17",16.9459,17.2718,16.7386,17.0941,1326348.0],["1998-09-18",17.3014,17.3014,16.6793,16.9459,1542806.0],["1998-09-21",16.2349,17.3014,16.1164,16.9459,1025644.0],["1998-09-22",17.2422,17.2422,16.5016,16.7386,1083292.0],["1998-09-23",16.8571,17.4496,16.7386,17.3014,2263405.0],["1998-09-24",17.0052,17.1533,16.6497,16.8571,1235758.0],["1998-09-25",16.5608,17.1829,16.4423,16.8274,736959.0],["1998-09-28",16.9756,17.0644,16.5904,16.7089,1339035.0],["1998-09-29",16.9459,17.3903,16.8274,17.0941,1340037.0],["1998-09-30",16.8867,17.0644,16.6497,16.7682,1604460.0],["1998-10-01",16.2942,16.8867,15.672,16.0868,2280210.0],["1998-10-02",16.3238,16.5312,15.8794,16.2349,1748246.0],["1998-10-05",16.3534,16.7089,15.9979,16.6497,965436.0],["1998-10-06",16.7089,17.0644,16.5904,16.7089,1351611.0],["1998-10-07",16.7089,16.7682,16.1164,16.4423,2415872.0],["1998-10-08",16.0275,16.5904,15.7609,16.3534,1320450.0],["1998-10-09",16.5904,17.0644,16.2942,17.0644,1322008.0],["1998-10-12",17.0348,17.4199,16.9756,17.3014,990810.0],["1998-10-13",17.3607,17.8347,17.0941,17.6866,775354.0],["1998-10-14",17.4792,17.4792,17.1829,17.2718,985246.0],["1998-10-15",17.2126,17.7162,17.0644,17.5977,1444649.0],["1998-10-16",18.0717,18.2791,17.657,18.0125,1649533.0],["1998-10-19",18.0125,18.6939,17.9532,18.5161,741633.0],["1998-10-20",18.5161,19.079,18.3087,18.5161,1349051.0],["1998-10-21",18.5457,18.5457,18.0717,18.2198,778025.0],["1998-10-22",18.0421,18.3383,17.6866,18.2791,1053132.0],["1998-10-23",18.1606,18.1606,17.7755,17.8051,695448.0],["1998-10-26",17.9828,18.0125,17.7162,17.7755,1020858.0],["1998-10-27",17.9828,17.9828,17.4496,17.5088,789599.0],["1998-10-28",17.5385,17.9828,17.4199,17.5977,871731.0],["1998-10-29",17.4792,17.5088,17.1829,17.3311,1162307.0],["1998-10-30",17.5384,18.4568,17.5088,18.4568,1340704.0],["1998-11-02",18.7827,19.6715,18.6642,18.9309,2179493.0],["1998-11-03",18.9605,19.4937,18.9605,19.4937,1039666.0],["1998-11-04",19.7011,19.8493,19.3752,19.4937,1460674.0],["1998-11-05",19.4938,19.79,19.316,19.6715,694224.0],["1998-11-06",19.553,20.3529,19.4641,20.1455,1496844.0],["1998-11-09",20.1455,20.1455,19.553,19.6419,1020636.0],["1998-11-10",19.5234,19.79,19.4049,19.4641,1115677.0],["1998-11-11",19.4345,19.9381,19.4345,19.7308,1170209.0],["1998-11-12",19.6419,19.8789,19.316,19.4345,1468020.0],["1998-11-13",19.4345,19.553,19.0494,19.4345,1994196.0],["1998-11-16",19.3752,20.1159,19.3456,20.0566,1382661.0],["1998-11-17",20.0566,20.3825,19.8493,20.1455,1505413.0],["1998-11-18",20.1906,20.4285,19.9825,20.1906,769901.0],["1998-11-19",20.3393,20.3393,19.5959,19.5959,917693.0],["1998-11-20",19.9825,19.9825,19.6554,19.8933,904227.0],["1998-11-23",20.5772,20.7556,19.5662,20.369,2618419.0],["1998-11-24",20.8448,21.2611,20.6367,21.2611,2932255.0],["1998-11-25",21.2611,21.3801,21.1422,21.2314,1435412.0],["1998-11-27",21.3503,21.4098,21.2611,21.3206,678532.0],["1998-11-30",21.1719,21.2016,20.9043,20.934,1535795.0],["1998-12-01",20.6961,21.0232,20.5772,20.934,2571677.0],["1998-12-02",20.5772,20.6069,19.923,20.1014,2597163.0],["1998-12-03",20.3096,20.6069,20.0122,20.369,2466620.0],["1998-12-04",20.6069,20.9638,20.5772,20.8448,1208159.0],["1998-12-07",20.9043,21.2314,20.6367,21.2314,1217841.0],["1998-12-08",20.9935,21.2016,20.7853,20.8745,1474029.0],["1998-12-09",20.9043,20.9638,20.5772,20.8745,1153404.0],["1998-12-10",20.6367,20.6961,20.2501,20.2501,1609914.0],["1998-12-11",20.3096,20.3096,19.4472,19.5959,1443202.0],["1998-12-14",19.2688,19.5662,19.1201,19.2391,1858423.0],["1998-12-15",19.3878,19.9825,19.1499,19.9825,1039555.0],["1998-12-16",19.9825,20.2204,19.7149,19.8933,1175328.0],["1998-12-17",19.7149,20.7259,19.7149,20.6069,867279.0],["1998-12-18",20.6069,20.7853,20.3096,20.5177,1601233.0],["1998-12-21",20.369,20.7556,20.2204,20.2204,1205599.0],["1998-12-22",20.1312,20.3393,20.0122,20.2501,967439.0],["1998-12-23",20.4285,20.9043,20.2501,20.7556,799838.0],["1998-12-24",20.8151,20.8151,20.5177,20.6069,505588.0],["1998-12-28",20.6069,21.2909,20.5475,21.0232,2340418.0],["1998-12-29",20.9935,21.3801,20.934,21.2611,1160304.0],["1998-12-30",21.2611,21.4693,21.1719,21.2016,1165980.0],["1998-12-31",21.1719,21.2611,21.0232,21.0827,1261578.0],["1999-01-04",20.7556,21.1719,20.6069,20.7259,1577640.0],["1999-01-05",20.7259,20.9043,20.3988,20.8448,1293852.0],["1999-01-06",20.934,21.3206,20.9043,21.2611,1799217.0],["1999-01-07",20.8151,21.2314,20.7556,21.053,1681250.0],["1999-01-08",21.1422,21.1422,20.7853,21.0232,1731887.0],["1999-01-11",20.934,20.934,20.5475,20.6961,1095088.0],["1999-01-12",20.6367,20.8448,20.3393,20.369,1447320.0],["1999-01-13",20.1014,20.3096,19.7743,19.8635,2242372.0],["1999-01-14",19.8635,19.8635,19.5067,19.5067,1715527.0],["1999-01-15",19.923,20.2501,19.5067,20.2501,1945340.0],["1999-01-19",20.0419,20.0419,19.5662,19.7743,1502074.0],["1999-01-20",19.8635,20.1609,19.2093,19.477,3145375.0],["1999-01-21",19.4472,19.6256,18.8525,18.912,3012050.0],["1999-01-22",18.793,19.0607,18.1983,18.8525,1726990.0],["1999-01-25",18.793,19.0607,18.3173,18.8228,1610025.0],["1999-01-26",18.8228,19.2688,18.7038,19.0607,1174438.0],["1999-01-27",19.0607,19.2391,18.7336,18.793,1428957.0],["1999-01-28",18.8525,19.1499,18.466,18.6444,2426556.0],["1999-01-29",18.6444,18.793,17.9902,18.5552,2720917.0],["1999-02-01",18.4362,18.9715,18.4362,18.6146,2294344.0],["1999-02-02",18.5254,18.8822,18.3173,18.793,1630725.0],["1999-02-03",18.6146,18.8525,18.3767,18.6741,2051510.0],["1999-02-04",18.912,18.9715,18.4957,18.8525,1834941.0],["1999-02-05",18.912,20.488,18.912,20.488,2416651.0],["1999-02-08",20.2501,20.4285,19.9825,20.369,1971716.0],["1999-02-09",20.3393,20.5177,20.1312,20.2798,2002543.0],["1999-02-10",20.2204,20.369,19.6851,20.3393,1939219.0],["1999-02-11",20.2798,20.934,19.9825,20.8151,1396794.0],["1999-02-12",20.8746,21.0827,20.4583,20.4583,1761267.0],["1999-02-16",20.6664,20.7556,20.369,20.5772,1169764.0],["1999-02-17",20.2742,21.0207,19.9458,19.9458,1140272.0],["1999-02-18",20.0652,20.6325,19.9458,20.3041,1051129.0],["1999-02-19",20.1846,20.7519,20.0353,20.2443,1182785.0],["1999-02-22",20.1846,20.7221,20.1846,20.6027,1638849.0],["1999-02-23",20.1846,20.4235,20.0951,20.1249,1574635.0],["1999-02-24",20.0353,20.8714,19.8562,20.2145,1620041.0],["1999-02-25",20.0652,20.4832,19.677,20.3041,1406922.0],["1999-02-26",20.3339,20.6624,19.7069,19.7666,1483600.0],["1999-03-01",19.886,20.0652,19.3784,20.0353,925261.0],["1999-03-02",20.0353,20.1249,19.5875,19.886,1238875.0],["1999-03-03",19.9159,20.2145,19.677,20.1249,1054579.0],["1999-03-04",20.3041,20.9012,20.3041,20.8714,1991414.0],["1999-03-05",21.0207,21.4686,20.9012,21.3491,2882731.0],["1999-03-08",21.8567,22.006,21.3491,21.7672,3564825.0],["1999-03-09",21.5581,21.8269,21.3491,21.7373,2387493.0],["1999-03-10",21.6179,21.8269,21.4387,21.5283,1611138.0],["1999-03-11",21.797,21.8269,21.3193,21.7373,2134421.0],["1999-03-12",21.8269,21.9463,21.6776,21.7373,1784972.0],["1999-03-15",21.8567,22.215,21.7671,22.215,1941000.0],["1999-03-16",22.0956,22.3942,21.7373,21.9762,1661997.0],["1999-03-17",21.797,21.9165,21.1998,21.2297,2164024.0],["1999-03-18",20.5429,21.6179,20.5429,21.4387,2711457.0],["1999-03-19",21.9762,22.0657,21.6776,21.9463,1914068.0],["1999-03-22",21.8866,22.0956,21.5283,21.8567,1238318.0],["1999-03-23",21.797,21.9164,21.379,21.4984,884195.0],["1999-03-24",21.4686,22.3345,21.4686,22.3046,1636178.0],["1999-03-25",22.4241,23.5886,22.3643,22.9317,4480848.0],["1999-03-26",22.9317,24.0663,22.8719,24.0663,3569388.0],["1999-03-29",23.917,24.335,23.8871,24.2454,2445920.0],["1999-03-30",24.0066,24.126,23.8871,23.9767,1963592.0],["1999-03-31",24.0961,24.126,23.4094,23.499,1815577.0],["1999-04-01",23.5288,24.2454,23.5288,24.0066,1385665.0],["1999-04-05",24.3649,24.9919,24.0663,24.9322,2004546.0],["1999-04-06",24.9023,24.9023,24.4246,24.5739,2164914.0],["1999-04-07",24.6933,25.2905,24.6037,25.2905,1389783.0],["1999-04-08",25.2905,25.2905,24.7829,25.1412,1639294.0],["1999-04-09",24.962,24.9919,24.7232,24.8725,1915181.0],["1999-04-12",24.5142,25.9175,24.335,25.3801,2452598.0],["1999-04-13",25.0815,25.7682,24.8128,25.3502,2394059.0],["1999-04-14",25.2606,26.0967,25.1113,25.4697,3011271.0],["1999-04-15",25.7981,26.9626,25.7384,26.8133,5117981.0],["1999-04-16",27.4702,27.6792,26.6043,26.9925,4027010.0],["1999-04-19",26.9925,28.2465,26.9626,27.2015,3102417.0],["1999-04-20",26.9925,27.0223,26.0967,26.3356,3657863.0],["1999-04-21",26.6342,26.873,26.2161,26.3953,1740901.0],["1999-04-22",26.873,27.3209,26.664,26.9925,2195185.0],["1999-04-23",26.5147,27.2015,26.5147,26.664,1811236.0],["1999-04-26",26.7536,26.9029,26.3057,26.7536,965881.0],["1999-04-27",27.1119,27.3209,26.3356,26.7536,3178650.0],["1999-04-28",26.8133,28.3958,26.8133,28.2167,3533664.0],["1999-04-29",28.1868,28.8437,27.9181,28.784,2629437.0],["1999-04-30",28.784,29.1423,27.9479,28.0674,2302579.0],["1999-05-03",28.0077,29.2319,27.8285,29.1423,2002209.0],["1999-05-04",29.3812,29.5902,28.8437,29.2916,2569452.0],["1999-05-05",28.7243,29.2916,28.3958,29.1423,2075549.0],["1999-05-06",28.5451,29.7096,28.5451,29.411,2502121.0],["1999-05-07",29.3215,31.0533,29.3215,30.8741,2902430.0],["1999-05-10",30.5755,31.4116,30.4561,31.0234,2857469.0],["1999-05-11",31.0234,31.1727,30.0381,30.3665,2769327.0],["1999-05-12",30.2769,30.3068,29.7096,29.7395,2010222.0],["1999-05-13",29.8589,29.9784,29.4409,29.5902,1276490.0],["1999-05-14",29.2617,29.411,28.6048,28.8736,1513092.0],["1999-05-17",28.7243,28.993,28.4555,28.8736,1018410.0],["1999-05-18",28.8093,29.4381,28.4499,29.2585,1833939.0],["1999-05-19",29.0488,29.498,28.8991,29.498,2582918.0],["1999-05-20",29.3783,29.8574,28.8093,29.1387,1758263.0],["1999-05-21",29.0488,29.6777,29.0189,29.2285,2049618.0],["1999-05-24",28.9889,30.0071,28.8691,29.4381,1424283.0],["1999-05-25",29.4082,29.7077,28.6895,28.6895,1981175.0],["1999-05-26",28.5697,28.9889,27.5814,28.4199,2868709.0],["1999-05-27",28.1804,28.2403,26.8327,27.1921,3391547.0],["1999-05-28",27.3119,27.8809,27.2221,27.821,1429068.0],["1999-06-01",27.9108,28.39,27.2221,28.1804,2112720.0],["1999-06-02",28.39,28.9291,28.3301,28.8093,1446875.0],["1999-06-03",28.9291,28.9889,28.4798,28.9291,1637959.0],["1999-06-04",28.8392,28.9291,27.9408,27.9707,1655987.0],["1999-06-07",27.9707,30.666,27.9707,30.097,9576015.0],["1999-06-08",30.097,30.4564,29.9173,30.1869,6620945.0],["1999-06-09",30.1868,30.2168,29.8275,29.8275,3033529.0],["1999-06-10",29.8275,29.8574,29.4681,29.5879,3454982.0],["1999-06-11",30.0072,30.1569,29.7077,29.7376,2457160.0],["1999-06-14",29.7376,29.8275,29.3483,29.7676,1458783.0],["1999-06-15",29.8874,30.0371,29.8275,29.8874,2623761.0],["1999-06-16",30.1868,31.1152,30.1569,31.1152,2605843.0],["1999-06-17",30.8756,32.0436,30.6959,31.774,2079667.0],["1999-06-18",32.1035,32.4628,31.9837,32.3431,2984450.0],["1999-06-21",32.4628,32.8821,32.4628,32.6126,2052289.0],["1999-06-22",32.6126,32.6126,31.6842,31.8639,2700551.0],["1999-06-23",31.8639,32.0735,31.5644,32.0136,1307763.0],["1999-06-24",32.0136,32.0136,30.7858,31.205,2077886.0],["1999-06-25",31.3249,31.7142,31.0853,31.5644,1962924.0],["1999-06-28",31.7441,31.7441,30.666,30.666,1946787.0],["1999-06-29",30.696,30.696,30.3665,30.4264,2976326.0],["1999-06-30",30.4264,30.9056,29.9473,30.1869,4449799.0],["1999-07-01",30.2467,30.666,29.8275,30.666,1690042.0],["1999-07-02",30.1868,30.5163,30.1868,30.3066,1278939.0],["1999-07-06",30.3965,30.3965,29.4681,29.5879,2046280.0],["1999-07-07",29.558,30.6061,29.4382,30.6061,1937661.0],["1999-07-08",30.3066,31.2649,30.3066,31.205,1796657.0],["1999-07-09",31.3248,31.804,31.205,31.5345,2285107.0],["1999-07-12",31.5045,31.5345,31.0254,31.3548,1452550.0],["1999-07-13",31.2949,31.2949,30.7858,31.1452,1205265.0],["1999-07-14",31.205,31.9238,31.0853,31.7441,2185725.0],["1999-07-15",31.8938,31.9537,31.4147,31.9238,2923018.0],["1999-07-16",32.0735,32.5826,32.0136,32.4329,2776116.0],["1999-07-19",32.373,32.373,31.6842,31.804,1597449.0],["1999-07-20",31.4446,31.5045,30.7858,30.8457,1583427.0],["1999-07-21",30.9655,31.235,30.9056,31.1452,1273708.0],["1999-07-22",31.1751,31.2051,30.8157,31.0853,1096869.0],["1999-07-23",31.1451,31.6842,30.8157,30.8157,1978504.0],["1999-07-26",30.6959,31.0853,30.1868,30.5462,1612362.0],["1999-07-27",30.6361,31.1751,30.6061,31.1152,1400022.0],["1999-07-28",30.9954,31.4746,30.7858,31.1452,1326904.0],["1999-07-29",30.9056,31.0853,30.7558,30.9954,1335919.0],["1999-07-30",31.1152,31.1451,30.8457,30.9954,1617370.0],["1999-08-02",30.9355,31.1152,30.7558,30.8457,1216283.0],["1999-08-03",30.8457,31.0553,30.2467,30.4564,1259463.0],["1999-08-04",30.5762,31.0553,30.5462,30.6959,1901158.0],["1999-08-05",30.7858,30.8457,30.4564,30.6959,1475810.0],["1999-08-06",30.666,31.1152,30.5762,30.9954,1018744.0],["1999-08-09",30.8457,30.9355,30.4564,30.5462,748533.0],["1999-08-10",30.5462,30.5462,29.8574,29.9473,2670948.0],["1999-08-11",29.9473,30.0671,29.558,30.0371,1941445.0],["1999-08-12",30.067,30.3066,29.7077,29.7676,907454.0],["1999-08-13",29.8874,30.4264,29.5879,30.3366,1292182.0],["1999-08-16",30.2168,30.6361,29.9772,30.1869,1568403.0],["1999-08-17",30.6061,30.6061,30.1569,30.5761,1414601.0],["1999-08-18",30.6318,30.6318,30.0912,30.1213,741633.0],["1999-08-19",29.881,29.911,29.4005,29.8209,1129922.0],["1999-08-20",29.8209,30.4516,29.6708,30.2414,1696497.0],["1999-08-23",30.2714,31.7129,30.2714,31.6528,2812396.0],["1999-08-24",31.6529,31.8631,31.3525,31.5928,1104548.0],["1999-08-25",31.9532,32.2835,31.773,32.1634,1663666.0],["1999-08-26",32.1634,32.1634,31.2925,31.5027,1517098.0],["1999-08-27",31.5027,31.5928,30.812,30.8721,903782.0],["1999-08-30",30.872,30.872,29.6408,29.7008,2238699.0],["1999-08-31",29.6107,30.2714,29.4305,29.5206,3198460.0],["1999-09-01",29.5507,30.3315,29.5207,30.2714,2511025.0],["1999-09-02",30.0312,30.0312,29.5507,29.9711,1753700.0],["1999-09-03",30.3014,30.872,30.3014,30.6618,1085963.0],["1999-09-07",30.7219,31.2024,30.5717,31.0823,1460897.0],["1999-09-08",31.0222,31.6228,30.9922,31.4727,1671568.0],["1999-09-09",31.4727,31.5027,30.9621,31.2925,1397017.0],["1999-09-10",31.4727,31.5628,30.812,31.0522,1090080.0],["1999-09-13",30.842,30.9621,30.4216,30.9621,950969.0],["1999-09-14",30.872,30.872,30.4216,30.5417,1109445.0],["1999-09-15",30.5417,30.6919,30.3015,30.4516,955198.0],["1999-09-16",30.3315,30.3615,29.4305,29.881,1630613.0],["1999-09-17",30.7519,30.7519,29.7909,29.7909,1877008.0],["1999-09-20",30.0612,30.872,30.0011,30.842,1727769.0],["1999-09-21",30.5117,30.872,30.4816,30.6318,1655320.0],["1999-09-22",30.6318,30.8721,30.2714,30.5717,1827707.0],["1999-09-23",30.5117,30.5117,28.4095,28.7098,4410959.0],["1999-09-24",28.1692,28.6197,27.2383,27.6887,3764812.0],["1999-09-27",27.8689,28.89,27.6887,28.4695,2794145.0],["1999-09-28",28.4996,28.4996,27.3884,27.6287,3241529.0],["1999-09-29",27.6587,28.5296,27.6587,28.4695,1803557.0],["1999-09-30",28.4696,28.7999,28.4696,28.7999,1906055.0],["1999-10-01",28.7999,29.0402,28.5597,28.7999,2227570.0],["1999-10-04",28.7999,29.6107,28.7999,29.1603,1377430.0],["1999-10-05",29.1603,29.7309,29.1002,29.1603,2842556.0],["1999-10-06",29.1903,29.2804,28.8299,28.92,1734335.0],["1999-10-07",28.92,29.7008,28.86,29.4005,2247157.0],["1999-10-08",29.0702,29.6107,29.0702,29.4606,1609580.0],["1999-10-11",29.4906,30.872,29.4005,30.3315,2426778.0],["1999-10-12",30.3315,30.3615,28.7098,29.0101,2369353.0],["1999-10-13",29.0402,29.0402,27.8089,28.0191,2488878.0],["1999-10-14",27.899,28.92,27.6887,28.5296,2722697.0],["1999-10-15",28.5296,29.3104,28.1993,28.2593,2606177.0],["1999-10-18",28.1392,28.2293,27.3284,27.3884,2544968.0],["1999-10-19",27.8389,28.5296,26.4875,26.7578,3126678.0],["1999-10-20",26.7878,27.2983,26.3974,26.6677,3643840.0],["1999-10-21",26.4274,26.4575,25.6466,26.007,2867819.0],["1999-10-22",25.8869,26.938,25.7668,26.7278,3591645.0],["1999-10-25",26.007,26.3073,25.7668,26.1572,1678357.0],["1999-10-26",26.1872,26.3674,25.1361,25.1661,1637847.0],["1999-10-27",25.1661,26.4575,25.1661,26.1872,2539403.0],["1999-10-28",26.9079,27.2082,26.3674,26.998,3288270.0],["1999-10-29",27.4485,27.5386,27.2683,27.3584,3289606.0],["1999-11-01",27.3884,27.8089,27.3884,27.7488,2173372.0],["1999-11-02",27.6887,27.7188,26.9079,26.938,2248493.0],["1999-11-03",26.9079,27.1181,26.7578,26.938,1304090.0],["1999-11-04",27.3284,27.3584,26.4274,26.4274,1136488.0],["1999-11-05",26.9079,26.968,26.5776,26.7278,1077950.0],["1999-11-08",26.6977,27.4785,26.6677,26.938,1640184.0],["1999-11-09",27.2082,27.2082,26.4875,26.968,1731887.0],["1999-11-10",26.8178,28.2293,26.7578,28.1392,2763429.0],["1999-11-11",28.1092,28.3795,27.6587,27.7788,1908837.0],["1999-11-12",28.0791,29.3104,27.6887,29.0702,2065978.0],["1999-11-15",29.2804,30.0311,29.1302,29.2804,2449481.0],["1999-11-16",29.4606,29.7008,28.6497,29.7008,1717864.0],["1999-11-17",29.5157,29.9976,29.1844,29.3049,1492281.0],["1999-11-18",30.118,30.118,29.5157,29.8169,1721871.0],["1999-11-19",29.7566,29.8771,29.1543,29.2446,1284058.0],["1999-11-22",29.1241,29.6663,29.0639,29.4554,1649533.0],["1999-11-23",29.4856,29.5157,28.5519,28.7025,2017790.0],["1999-11-24",28.7326,28.823,28.07,28.311,2252388.0],["1999-11-26",28.3712,28.4013,28.1001,28.1604,582044.0],["1999-11-29",27.9797,28.3712,27.7387,28.2808,3370179.0],["1999-11-30",28.2507,29.2145,28.1905,28.9133,3164071.0],["1999-12-01",29.8169,30.3289,29.2145,29.2747,4739930.0],["1999-12-02",29.606,30.359,29.1844,29.2747,1490277.0],["1999-12-03",30.2987,30.8409,29.8771,30.2385,2983115.0],["1999-12-06",29.8771,30.0879,28.7928,29.7265,2205646.0],["1999-12-07",29.7265,29.9674,29.3952,29.7265,4629531.0],["1999-12-08",29.5759,29.5759,28.7928,28.9434,3330560.0],["1999-12-09",29.0338,29.0338,28.2206,28.2507,3311752.0],["1999-12-10",28.2507,28.4314,27.8291,28.0098,3038759.0],["1999-12-13",27.9495,28.6423,27.8291,28.5218,2739391.0],["1999-12-14",28.4314,29.0338,28.4013,28.8531,2517479.0],["1999-12-15",28.9133,29.6362,28.8832,29.2973,2235027.0],["1999-12-16",29.0338,30.118,28.7025,29.7566,2614412.0],["1999-12-17",29.7566,30.7806,29.6964,30.7204,4808373.0],["1999-12-20",30.6602,30.6602,27.2267,27.2869,9237027.0],["1999-12-21",27.2869,27.8291,26.4436,27.3171,13437760.0],["1999-12-22",27.1665,27.1966,25.9919,26.0521,6931888.0],["1999-12-23",26.3834,26.7448,26.2328,26.534,5121431.0],["1999-12-27",26.5641,26.6846,26.0822,26.2027,5677099.0],["1999-12-28",26.4738,27.3171,26.4135,26.8954,2917009.0],["1999-12-29",27.4375,27.4677,27.1062,27.3472,1383773.0],["1999-12-30",27.2869,27.5279,26.8954,27.3472,1144278.0],["1999-12-31",27.3472,27.9797,27.3472,27.799,1022083.0],["2000-01-03",27.799,28.1905,27.2267,27.3171,2337969.0],["2000-01-04",27.1665,27.1966,26.0521,26.8352,2971763.0],["2000-01-05",26.8653,27.1062,26.3533,26.4738,3311641.0],["2000-01-06",26.7448,27.046,26.2629,26.9858,2657593.0],["2000-01-07",27.3472,28.6121,27.1966,28.4314,4388589.0],["2000-01-10",28.6423,28.8531,28.1001,28.582,1633062.0],["2000-01-11",28.8832,29.0037,28.311,28.3712,2939155.0],["2000-01-12",28.6121,28.7929,28.4616,28.6423,2277205.0],["2000-01-13",28.8832,28.9133,28.6724,28.8531,1718198.0],["2000-01-14",28.9133,29.1543,28.5519,28.8531,2836769.0],["2000-01-18",28.7929,29.094,27.7688,28.4314,3543791.0],["2000-01-19",28.4314,28.4314,25.2992,26.1425,12698909.0],["2000-01-20",26.2629,26.6243,25.3293,25.4799,5779485.0],["2000-01-21",25.5401,25.6003,24.0643,24.7269,5637146.0],["2000-01-24",24.7871,24.7871,22.6488,23.0102,7728609.0],["2000-01-25",22.2874,23.1005,21.685,22.9198,5613664.0],["2000-01-26",23.1005,23.3716,22.2271,22.9499,5309065.0],["2000-01-27",22.709,23.221,21.5043,22.2874,5220590.0],["2000-01-28",21.7452,22.468,21.5946,21.7753,3494601.0],["2000-01-31",21.7753,23.1307,21.7753,23.1307,3775718.0],["2000-02-01",23.1307,23.3114,22.709,22.8897,3172418.0],["2000-02-02",23.1307,23.6126,23.0102,23.2511,2892302.0],["2000-02-03",23.2511,23.6125,22.5283,22.8897,2721139.0],["2000-02-04",22.8897,22.9801,22.2874,22.8295,4064292.0],["2000-02-07",22.6488,22.6488,21.4441,21.685,2956516.0],["2000-02-08",22.1669,22.6187,21.6549,21.8055,5004799.0],["2000-02-09",21.4441,21.6549,20.4803,21.0826,4125056.0],["2000-02-10",20.8417,21.4139,20.42,20.8417,3525873.0],["2000-02-11",20.4803,21.4139,20.3598,20.3598,3605779.0],["2000-02-14",20.8417,21.6248,20.5405,20.5405,3613236.0],["2000-02-15",20.661,22.4681,20.6007,22.3175,3794860.0],["2000-02-16",22.3222,22.3222,21.5962,21.7172,3037090.0],["2000-02-17",22.3826,22.6851,21.9894,22.4734,2654254.0],["2000-02-18",22.3524,22.4431,21.2635,21.445,2662712.0],["2000-02-22",21.324,22.8666,20.8098,22.8666,2748628.0],["2000-02-23",22.8666,22.8666,21.2635,21.8684,2441246.0],["2000-02-24",21.8684,22.2919,20.5981,22.1407,3899138.0],["2000-02-25",22.1407,22.6246,21.4752,22.5339,2862922.0],["2000-02-28",22.5641,23.5925,21.9894,23.2295,3236743.0],["2000-02-29",23.7135,24.137,23.1388,23.29,2974211.0],["2000-03-01",23.7135,24.0462,22.5339,23.29,2535842.0],["2000-03-02",23.29,23.29,21.7777,22.2012,2536732.0],["2000-03-03",22.3221,23.4413,21.6567,22.0197,3514188.0],["2000-03-06",22.1407,22.1407,21.2938,21.445,2566781.0],["2000-03-07",21.0518,21.1123,19.9327,20.2351,3527209.0],["2000-03-08",20.1746,20.8703,19.5092,20.6586,4848215.0],["2000-03-09",21.4752,21.8382,20.7191,21.2938,5207457.0],["2000-03-10",22.0197,22.0802,21.2333,21.9592,3604221.0],["2000-03-13",21.7172,21.9894,21.2333,21.5962,2375251.0],["2000-03-14",21.6265,22.2617,21.4147,21.7777,2595938.0],["2000-03-15",21.3542,22.5036,21.0518,22.2314,4447795.0],["2000-03-16",23.1691,24.3487,22.5339,24.0765,4424981.0],["2000-03-17",23.532,24.016,22.6851,22.6851,4857563.0],["2000-03-20",23.1086,24.137,22.3826,22.9876,3794971.0],["2000-03-21",22.7456,24.1975,22.7154,24.1975,3413694.0],["2000-03-22",23.895,23.895,22.3826,22.3826,3190558.0],["2000-03-23",22.6246,23.0481,22.2012,22.3826,3631932.0],["2000-03-24",22.4129,24.0462,22.2616,24.016,3348478.0],["2000-03-27",23.5925,23.8647,22.7456,23.2295,3224501.0],["2000-03-28",22.9271,23.532,22.5641,22.6549,2574237.0],["2000-03-29",22.5641,24.016,22.5641,23.7135,2770218.0],["2000-03-30",23.7437,25.2863,23.7135,24.9234,5506381.0],["2000-03-31",25.6493,26.1332,24.7419,25.4981,4495761.0],["2000-04-03",26.6172,26.6172,25.8005,26.3147,3709390.0],["2000-04-04",26.5567,26.7382,25.1049,26.0123,3169970.0],["2000-04-05",25.8913,26.5567,25.5283,25.5283,2111607.0],["2000-04-06",25.7703,25.982,24.6814,25.2258,1954243.0],["2000-04-07",25.0444,25.7098,24.9234,24.9839,1402136.0],["2000-04-10",24.9839,26.5264,24.7419,25.8913,2478194.0],["2000-04-11",26.2542,27.4641,26.1937,27.1314,3072146.0],["2000-04-12",26.7987,27.0406,25.4073,25.5888,2199080.0],["2000-04-13",26.9802,27.5851,25.7703,26.8289,4792793.0],["2000-04-14",25.6493,27.1314,25.4376,26.1937,3567829.0],["2000-04-17",25.5283,26.7382,25.5283,26.6172,2444919.0],["2000-04-18",26.2542,26.587,25.8308,26.0123,2478194.0],["2000-04-19",26.5869,26.8894,26.103,26.2845,2469514.0],["2000-04-20",26.2845,27.5851,26.1635,27.5851,2446811.0],["2000-04-24",27.1012,28.2505,27.1012,27.2221,3165184.0],["2000-04-25",27.5246,28.2808,27.2221,27.9783,2783350.0],["2000-04-26",28.069,28.2505,26.5869,26.9499,2484538.0],["2000-04-27",26.2542,27.3129,26.1635,26.7684,2367016.0],["2000-04-28",26.9802,27.5548,26.2845,27.1011,2028362.0],["2000-05-01",26.6777,27.1919,26.345,26.8592,1423615.0],["2000-05-02",26.4962,26.7079,25.9518,26.1332,2142545.0],["2000-05-03",26.4962,26.5567,25.9215,26.224,1469800.0],["2000-05-04",26.0425,26.345,25.5888,25.7703,3015722.0],["2000-05-05",25.4073,26.7079,25.3468,26.2845,1706402.0],["2000-05-08",25.8913,26.5567,25.8308,26.2845,888647.0],["2000-05-09",25.8005,26.4357,25.8005,26.1332,1289623.0],["2000-05-10",26.1635,26.3147,25.5283,26.0425,1285616.0],["2000-05-11",26.3752,26.466,25.861,25.9518,1672124.0],["2000-05-12",25.7703,26.3752,25.6493,25.7552,1253342.0],["2000-05-15",26.0123,27.3129,26.0123,26.8894,2438798.0],["2000-05-16",27.2221,27.5851,27.0104,27.1616,2027806.0],["2000-05-17",26.2861,26.6503,26.2254,26.2861,2072433.0],["2000-05-18",26.2861,27.0146,26.2861,26.7034,1091972.0],["2000-05-19",26.711,26.9235,26.2861,26.3468,2350656.0],["2000-05-22",26.4682,26.4682,25.4969,25.8611,1046010.0],["2000-05-23",26.2254,26.5896,25.8004,25.9218,3099746.0],["2000-05-24",26.2254,26.4378,25.9522,26.2254,2513139.0],["2000-05-25",26.2254,26.2861,25.4969,25.9522,2293788.0],["2000-05-26",25.9826,26.4075,25.6183,26.0129,1714971.0],["2000-05-30",26.1647,26.9235,26.104,26.8021,2112052.0],["2000-05-31",26.8932,27.1056,26.195,26.5593,1816578.0],["2000-06-01",26.4378,27.743,26.4378,27.4699,2365347.0],["2000-06-02",28.168,28.7144,26.4682,27.5002,3671217.0],["2000-06-05",27.8038,27.8948,27.0753,27.5609,1780298.0],["2000-06-06",27.3181,27.5913,26.711,27.4395,1718643.0],["2000-06-07",27.4395,27.4699,25.9826,26.1343,2779789.0],["2000-06-08",26.1343,26.195,24.2524,25.0112,5523520.0],["2000-06-09",25.2541,25.8004,25.2541,25.2844,2075326.0],["2000-06-12",25.3451,25.3451,24.8898,24.8898,1523108.0],["2000-06-13",24.647,24.6774,24.3131,24.3738,2037822.0],["2000-06-14",25.0112,25.3755,24.8898,24.9202,2658261.0],["2000-06-15",24.9505,25.1023,24.6166,24.7077,2023131.0],["2000-06-16",24.7077,24.7381,23.5543,23.5543,3189890.0],["2000-06-19",23.615,23.6757,18.4549,19.5476,23029911.0],["2000-06-20",18.0299,18.3335,17.0586,17.7871,27652431.0],["2000-06-21",17.605,17.9692,17.1193,17.9692,14577475.0],["2000-06-22",17.9692,18.2121,16.7551,16.9979,17594422.0],["2000-06-23",17.0586,17.2104,16.6337,16.8462,9171144.0],["2000-06-26",16.9372,16.9676,16.2694,16.6337,9286885.0],["2000-06-27",16.3909,16.7855,16.057,16.148,9013224.0],["2000-06-28",16.2087,16.8765,15.6017,16.5578,12120983.0],["2000-06-29",16.2087,16.8765,16.0266,16.3909,6211511.0],["2000-06-30",16.664,16.8765,16.2087,16.3605,5939853.0],["2000-07-03",16.6033,16.8462,16.3302,16.6944,2217665.0],["2000-07-05",16.7551,16.9979,16.3302,16.5123,5249859.0],["2000-07-06",16.5123,16.9979,16.3302,16.9979,6270272.0],["2000-07-07",16.7855,16.9979,16.4516,16.8158,6380894.0],["2000-07-10",16.9979,17.2711,16.2694,16.9979,13166770.0],["2000-07-11",16.9676,17.4836,16.9372,17.4836,11430988.0],["2000-07-12",17.2408,17.6961,17.2104,17.4532,7629339.0],["2000-07-13",17.3318,17.7871,17.3015,17.3925,4686511.0],["2000-07-14",17.5443,17.9085,17.1497,17.5443,4807483.0],["2000-07-17",18.1514,18.3335,17.7568,18.3335,6072511.0],["2000-07-18",18.2121,18.3031,17.6961,17.9085,5585396.0],["2000-07-19",17.9692,18.0907,17.6354,18.0603,5747879.0],["2000-07-20",18.3335,18.3335,17.3925,17.605,5250193.0],["2000-07-21",17.2408,17.3925,16.8765,16.8765,6269048.0],["2000-07-24",17.0586,17.7264,16.9979,17.18,5988821.0],["2000-07-25",17.7264,18.121,17.5139,17.9389,5519068.0],["2000-07-26",17.5443,17.6354,16.9979,17.0586,6237775.0],["2000-07-27",17.2408,17.3015,16.7247,16.9676,3813891.0],["2000-07-28",16.9069,16.9372,16.0266,16.0266,6516333.0],["2000-07-31",16.4516,16.8462,16.2391,16.5123,4302451.0],["2000-08-01",16.5123,16.6944,16.2694,16.573,2132195.0],["2000-08-02",16.573,16.7855,16.3605,16.3909,4150207.0],["2000-08-03",16.5123,16.5426,16.0873,16.0873,3451087.0],["2000-08-04",16.573,16.573,16.148,16.2998,3844606.0],["2000-08-07",16.2998,17.4836,16.1784,17.3015,6052256.0],["2000-08-08",17.4229,17.6657,17.1193,17.605,6067725.0],["2000-08-09",17.9085,17.9692,17.2104,17.3925,5755336.0],["2000-08-10",17.5443,17.6353,17.1497,17.2408,3737657.0],["2000-08-11",16.8765,17.4836,16.8765,17.0586,5329431.0],["2000-08-14",17.0586,17.1193,16.7855,17.089,3938090.0],["2000-08-15",17.1193,17.5746,16.9676,17.18,3612790.0],["2000-08-16",17.1237,17.2153,16.6048,16.6048,3657751.0],["2000-08-17",16.849,17.2153,16.6353,16.7574,6016087.0],["2000-08-18",17.4595,17.4595,17.1542,17.3069,3897692.0],["2000-08-21",17.7647,18.07,17.6121,18.07,4257379.0],["2000-08-22",18.2531,19.3214,18.1615,18.8636,7855257.0],["2000-08-23",18.8636,18.9857,18.4973,18.6194,4632981.0],["2000-08-24",18.6804,19.5351,17.8563,19.5351,7248061.0],["2000-08-25",19.5961,19.9624,19.3519,19.474,6247458.0],["2000-08-28",19.5351,19.6877,19.0467,19.0467,3960681.0],["2000-08-29",18.8025,18.9856,18.5583,18.7415,3893685.0],["2000-08-30",18.8025,19.6877,18.8025,19.2909,4625191.0],["2000-08-31",19.2909,19.5046,18.833,18.9857,4333501.0],["2000-09-01",18.9857,19.3519,18.9857,19.2604,2813176.0],["2000-09-05",19.2909,19.6267,19.1078,19.413,3097854.0],["2000-09-06",19.5961,20.3898,19.5656,19.9624,4963288.0],["2000-09-07",19.6572,19.6572,18.6804,18.6804,7160477.0],["2000-09-08",18.07,18.2531,17.0932,17.0932,8739118.0],["2000-09-11",17.8258,18.2836,17.7647,17.8563,3987391.0],["2000-09-12",17.8563,18.07,17.4595,18.07,4983988.0],["2000-09-13",18.07,18.772,18.0089,18.3141,5723395.0],["2000-09-14",18.3141,18.6499,18.2226,18.3447,4059061.0],["2000-09-15",18.3752,18.4973,17.7647,17.8258,4359320.0],["2000-09-18",17.8868,18.07,17.3374,17.4595,3587194.0],["2000-09-19",17.2153,17.5816,16.7269,17.5816,4345966.0],["2000-09-20",17.2153,17.4595,16.8795,17.0932,2999474.0],["2000-09-21",17.3374,17.6426,17.3069,17.3374,2844225.0],["2000-09-22",17.429,17.7952,17.2763,17.7342,2047059.0],["2000-09-25",17.7342,17.8868,17.1237,17.3679,2506350.0],["2000-09-26",17.3374,17.6121,17.1542,17.5511,2007885.0],["2000-09-27",17.5205,17.6121,16.8795,17.0322,3166186.0],["2000-09-28",17.0627,17.8868,17.0016,17.7952,3228953.0],["2000-09-29",17.7647,18.0089,17.2763,17.3984,2593045.0],["2000-10-02",17.5816,17.7952,17.2153,17.5816,3304296.0],["2000-10-03",17.5205,18.4362,17.429,18.1615,4487192.0],["2000-10-04",18.1005,19.0772,18.1005,18.4973,3799089.0],["2000-10-05",18.6194,18.6499,17.8563,17.8868,3601773.0],["2000-10-06",18.131,18.3752,17.6731,17.8258,2718023.0],["2000-10-09",18.0089,18.07,17.6426,18.0394,1733222.0],["2000-10-10",18.0394,18.1615,17.7952,17.7952,2598164.0],["2000-10-11",17.8258,18.3141,17.5816,17.6121,3857961.0],["2000-10-12",17.5816,17.6732,16.849,17.0932,3820123.0],["2000-10-13",16.9101,17.2153,16.7269,16.9101,3922175.0],["2000-10-16",17.3069,17.5816,17.0322,17.49,4778436.0],["2000-10-17",17.2153,17.3374,16.9406,17.2153,5314963.0],["2000-10-18",16.6048,17.0322,16.2996,16.4522,4030682.0],["2000-10-19",16.5133,17.9479,16.5133,17.5205,10237631.0],["2000-10-20",20.0235,23.32,19.2909,22.4654,30885168.0],["2000-10-23",24.4189,24.9072,23.8694,24.3883,53495518.0],["2000-10-24",24.541,26.0366,24.3578,26.0366,28979447.0],["2000-10-25",25.6398,26.1282,25.2735,25.5177,19489125.0],["2000-10-26",25.3956,25.7924,24.8462,25.4872,9420432.0],["2000-10-27",25.4872,25.8229,24.9378,25.1514,10439065.0],["2000-10-30",25.1514,26.2503,25.1514,26.2503,9845892.0],["2000-10-31",25.9145,26.4334,25.9145,26.2808,7235152.0],["2000-11-01",25.8229,26.4029,25.8229,26.1282,7857705.0],["2000-11-02",25.945,26.1282,25.4566,25.4566,8623154.0],["2000-11-03",25.5177,25.7619,25.0598,25.2125,10630816.0],["2000-11-06",25.2735,26.0061,25.2735,25.8229,10015274.0],["2000-11-07",25.7009,26.525,25.7009,26.4945,6125150.0],["2000-11-08",26.4334,26.6166,25.884,26.1282,6680262.0],["2000-11-09",25.884,26.5555,25.7924,26.2197,8484821.0],["2000-11-10",26.0061,26.3113,25.7008,26.0671,6180461.0],["2000-11-13",24.9072,25.1514,24.3273,24.7241,8154292.0],["2000-11-14",24.602,25.5177,24.5715,25.3345,7310383.0],["2000-11-15",25.0293,25.4872,24.8462,25.2125,6587336.0],["2000-11-16",25.0027,25.5236,25.0027,25.2478,5890552.0],["2000-11-17",25.3091,25.6768,24.727,25.0027,4265392.0],["2000-11-20",24.8802,25.1253,24.1448,24.1448,4428765.0],["2000-11-21",24.2367,24.7883,24.2367,24.4512,5027280.0],["2000-11-22",23.7771,23.9609,23.4401,23.6545,6504091.0],["2000-11-24",23.8384,24.1142,23.7771,23.8384,1534348.0],["2000-11-27",24.2674,24.5125,23.6239,23.8384,3636384.0],["2000-11-28",23.7771,24.2367,23.5626,24.0835,4716114.0],["2000-11-29",23.8384,24.6044,23.6852,23.6852,5580500.0],["2000-11-30",23.4094,24.0835,23.0417,23.8997,5906467.0],["2000-12-01",24.3286,24.727,24.2061,24.4818,5294931.0],["2000-12-04",24.4512,25.0027,24.4206,24.8189,4425871.0],["2000-12-05",24.9108,26.259,24.8189,25.9526,6507319.0],["2000-12-06",25.7994,26.0445,25.4011,25.9526,6016977.0],["2000-12-07",25.7381,26.0751,25.7075,25.7994,6000284.0],["2000-12-08",26.1671,26.9331,26.1671,26.7186,5230606.0],["2000-12-11",26.6267,27.3008,26.2896,27.0557,4888724.0],["2000-12-12",26.4122,26.4735,25.2478,25.5542,7227139.0],["2000-12-13",25.7994,25.8607,25.3704,25.5542,5733634.0],["2000-12-14",25.1253,25.3091,24.727,24.7882,7090475.0],["2000-12-15",24.4512,24.5125,23.4707,23.4707,8125356.0],["2000-12-18",23.961,24.727,23.961,24.3899,5806863.0],["2000-12-19",24.4818,24.658,23.9303,23.9609,6701519.0],["2000-12-20",23.532,23.6545,22.5515,22.5515,5918041.0],["2000-12-21",22.766,23.2256,22.6128,22.7047,4288095.0],["2000-12-22",22.8272,23.6852,22.8272,23.4094,2881619.0],["2000-12-26",23.2256,23.6239,22.9498,23.532,3927072.0],["2000-12-27",23.3481,23.869,23.1949,23.3175,2711791.0],["2000-12-28",23.4707,23.6852,23.1336,23.5013,2914449.0],["2000-12-29",23.4094,23.6545,23.103,23.1949,2366014.0],["2001-01-02",22.7966,22.7966,20.805,21.6935,11072191.0],["2001-01-03",21.6935,23.5933,21.3259,23.5933,9869151.0],["2001-01-04",23.2869,23.9303,23.2256,23.5626,4063847.0],["2001-01-05",23.2562,23.3481,22.5821,23.0111,4683284.0],["2001-01-08",22.5515,22.8579,21.8467,22.3983,3964688.0],["2001-01-09",22.3983,22.766,21.6323,21.908,6157870.0],["2001-01-10",21.6016,22.3064,21.2952,22.1532,7071779.0],["2001-01-11",22.4902,23.3788,22.4902,23.2256,5503933.0],["2001-01-12",23.2256,23.3481,22.3064,22.7966,4502995.0],["2001-01-16",22.674,23.6239,22.674,23.4707,4918995.0],["2001-01-17",23.869,24.1601,23.3481,23.532,10733759.0],["2001-01-18",23.7771,24.2367,23.3481,23.9609,4970745.0],["2001-01-19",24.0835,24.2061,23.3788,23.7158,4680502.0],["2001-01-22",23.5933,23.8307,22.8885,23.0724,4209191.0],["2001-01-23",23.3481,23.6545,23.2026,23.4707,4792125.0],["2001-01-24",23.4707,23.7158,23.0111,23.2256,2820966.0],["2001-01-25",23.1643,23.7771,23.103,23.1949,5716162.0],["2001-01-26",23.2562,23.5933,22.5515,22.766,6447222.0],["2001-01-29",22.7231,22.8946,22.1887,22.4534,3466556.0],["2001-01-30",22.4534,23.2868,22.4534,23.2231,5020380.0],["2001-01-31",23.2231,23.6251,22.9927,23.1643,5042526.0],["2001-02-01",23.3604,23.63,23.1447,23.4045,2896976.0],["2001-02-02",23.3114,23.6545,23.179,23.3849,3872318.0],["2001-02-05",23.3849,24.3262,23.3604,24.2281,3918169.0],["2001-02-06",24.1448,24.3654,23.9095,24.1448,3144262.0],["2001-02-07",24.0222,24.1938,23.581,23.8016,2460833.0],["2001-02-08",24.0173,24.3654,23.7771,23.9144,2863812.0],["2001-02-09",23.7918,23.8506,22.9437,23.1398,5331211.0],["2001-02-12",23.2869,24.2428,23.2231,24.0516,3264120.0],["2001-02-13",23.9585,24.336,23.8703,23.8752,2961079.0],["2001-02-14",23.8261,23.8702,23.3359,23.3702,2828088.0],["2001-02-15",23.4082,24.3632,23.3836,23.8759,5028393.0],["2001-02-16",23.5903,24.0235,23.482,23.7331,3142815.0],["2001-02-20",23.7331,24.5355,23.7331,24.2205,3304741.0],["2001-02-21",24.3681,24.5847,23.8808,23.9595,3910156.0],["2001-02-22",24.0728,24.0728,23.1866,23.7282,6837069.0],["2001-02-23",23.4328,23.6297,22.6205,23.1374,5770360.0],["2001-02-26",23.3343,24.0432,23.1522,23.9645,7476205.0],["2001-02-27",22.8913,23.7035,22.8913,23.7035,10576062.0],["2001-02-28",23.6691,23.7479,22.5221,23.0045,10734761.0],["2001-03-01",22.5221,22.6944,22.1529,22.6698,5779597.0],["2001-03-02",22.4975,22.5467,21.9264,22.0495,4221878.0],["2001-03-05",22.0298,22.5171,22.0052,22.4728,4275074.0],["2001-03-06",22.8913,23.2014,22.6747,22.7682,4644778.0],["2001-03-07",22.842,23.0537,22.6894,22.8814,3044324.0],["2001-03-08",22.9159,23.0636,22.4039,22.8076,4992669.0],["2001-03-09",22.4039,22.4975,21.4538,21.6507,5971905.0],["2001-03-12",21.5621,21.5621,19.0022,19.8883,9871043.0],["2001-03-13",20.4299,20.8729,20.0606,20.7892,8176995.0],["2001-03-14",19.9376,20.6612,19.6914,20.0114,8436744.0],["2001-03-15",20.1591,20.2526,19.8293,19.9425,5578163.0],["2001-03-16",19.721,20.1837,19.4453,19.4453,10773490.0],["2001-03-19",19.5683,20.1591,19.3567,19.9622,5558687.0],["2001-03-20",20.0114,20.4052,19.2484,19.4207,4745717.0],["2001-03-21",19.2484,19.6127,18.5838,18.5936,4718118.0],["2001-03-22",18.2146,18.3376,17.1562,17.6878,12534200.0],["2001-03-23",18.0915,18.9678,17.9487,18.6822,7795383.0],["2001-03-26",19.4945,20.0016,19.0514,19.3468,6274167.0],["2001-03-27",19.4453,20.4299,19.401,20.3757,4786672.0],["2001-03-28",19.8391,20.036,19.6274,19.9868,5680549.0],["2001-03-29",19.8637,19.9868,19.5191,19.913,2364345.0],["2001-03-30",20.036,20.2576,19.6914,20.0853,5571263.0],["2001-04-02",19.913,20.5529,19.4945,19.9277,3458543.0],["2001-04-03",19.716,19.8293,18.633,18.8299,5215248.0],["2001-04-04",18.7069,19.6422,18.441,18.8004,5954432.0],["2001-04-05",19.3714,20.0409,19.3468,20.0114,8456220.0],["2001-04-06",19.6176,19.7899,19.0268,19.4453,10833141.0],["2001-04-09",19.4945,20.036,19.0515,19.4945,5921602.0],["2001-04-10",19.913,21.3554,19.8883,20.8434,9454598.0],["2001-04-11",21.1683,21.2864,20.2379,20.4791,5594745.0],["2001-04-12",20.6022,21.3898,20.4791,21.3898,4935243.0],["2001-04-16",21.0452,21.2913,20.7744,21.2913,4795909.0],["2001-04-17",20.8237,21.9067,20.8237,21.8329,4883382.0],["2001-04-18",22.1725,23.3836,21.9806,23.1374,8013622.0],["2001-04-19",22.7682,23.482,22.7682,23.4328,3340688.0],["2001-04-20",23.039,23.6051,22.9405,23.2457,6064943.0],["2001-04-23",23.1965,23.1965,22.399,22.8568,2780456.0],["2001-04-24",22.7879,23.1276,22.2513,22.3448,2485762.0],["2001-04-25",22.6944,23.7282,22.6255,23.3885,3846944.0],["2001-04-26",23.8512,24.2598,23.6888,24.2155,3391324.0],["2001-04-27",24.2697,24.5897,23.8808,24.5897,3355489.0],["2001-04-30",24.3681,24.5897,23.5805,24.0629,2651806.0],["2001-05-01",23.6297,24.1171,23.5017,24.0974,2820187.0],["2001-05-02",24.0728,24.3681,23.6789,24.1466,3897135.0],["2001-05-03",24.1959,24.442,23.679,23.8266,9368015.0],["2001-05-04",23.3836,24.6143,23.2753,24.5208,3873208.0],["2001-05-07",24.4174,24.6291,24.2697,24.5651,4372007.0],["2001-05-08",24.0728,24.4469,23.8119,24.25,3761473.0],["2001-05-09",23.9251,24.698,23.8365,24.3681,6362086.0],["2001-05-10",24.6143,24.6389,24.2204,24.4863,2122513.0],["2001-05-11",24.5158,24.5158,23.8759,24.3681,2558323.0],["2001-05-14",24.122,24.6143,24.0285,24.5651,2269638.0],["2001-05-15",24.4666,24.8161,24.3337,24.7669,4885163.0],["2001-05-16",24.378,25.6875,24.3681,25.6481,7067216.0],["2001-05-17",25.4512,26.0025,25.4364,25.845,4264056.0],["2001-05-18",25.9681,26.3865,25.6973,26.2142,5145247.0],["2001-05-21",26.0419,26.5342,25.9188,26.3373,3188110.0],["2001-05-22",26.2142,26.352,25.6973,26.0616,2882064.0],["2001-05-23",25.8942,26.0567,25.205,25.4069,3898025.0],["2001-05-24",25.4069,25.6727,25.0524,25.3527,3218937.0],["2001-05-25",25.1066,25.2247,24.5158,24.7128,3006040.0],["2001-05-29",24.7866,24.9097,24.2697,24.3878,7149125.0],["2001-05-30",24.3189,24.4814,23.9005,23.9399,3163626.0],["2001-05-31",24.0728,24.1269,23.7774,23.8266,3857739.0],["2001-06-01",23.7774,23.9694,23.3343,23.8119,3065024.0],["2001-06-04",23.9349,24.122,23.7528,23.994,4214533.0],["2001-06-05",23.8758,24.0974,23.6297,24.0432,4236791.0],["2001-06-06",23.9743,24.2057,23.7774,24.0432,6442103.0],["2001-06-07",23.9005,24.1565,23.6839,23.9989,3082607.0],["2001-06-08",23.6789,23.6839,22.2513,22.8962,11523469.0],["2001-06-11",23.0144,23.5165,22.1775,22.2759,12648272.0],["2001-06-12",21.6606,21.6606,20.4594,21.3997,29911497.0],["2001-06-13",22.1529,22.6451,20.4545,20.804,30063407.0],["2001-06-14",17.8946,20.2969,17.7223,18.2638,95948894.0],["2001-06-15",18.4115,19.1007,17.4761,19.0515,31273680.0],["2001-06-18",18.8545,19.7407,18.6921,19.6914,20517774.0],["2001-06-19",19.1007,19.2976,18.0669,18.953,21680526.0],["2001-06-20",18.2441,18.633,18.0915,18.2343,18726681.0],["2001-06-21",18.4115,18.4115,17.8946,18.0915,15622929.0],["2001-06-22",18.2884,18.2884,17.806,18.0177,11108026.0],["2001-06-25",17.9684,18.5592,17.2595,17.5254,21678412.0],["2001-06-26",17.1808,18.4115,16.9592,17.8207,19088149.0],["2001-06-27",17.8257,18.7561,17.3531,18.2146,18764742.0],["2001-06-28",19.9868,19.9868,18.4607,18.8053,25444114.0],["2001-06-29",18.8545,18.8545,16.2454,17.1808,57691911.0],["2001-07-02",16.9346,17.1069,16.6786,16.7919,18588905.0],["2001-07-03",17.4269,17.5992,17.1315,17.2792,18491415.0],["2001-07-05",17.3273,18.1392,17.2531,18.0699,19307723.0],["2001-07-06",17.9709,17.9709,17.2877,17.4214,16516472.0],["2001-07-09",17.3273,17.4016,17.055,17.1689,9384597.0],["2001-07-10",17.3224,17.3521,16.9956,17.0303,11664139.0],["2001-07-11",17.1293,17.8224,17.0451,17.5749,9727591.0],["2001-07-12",17.5749,18.0699,17.5749,17.8769,6820821.0],["2001-07-13",18.0204,18.0699,17.8125,18.0699,5091382.0],["2001-07-16",18.0699,18.1145,17.7976,17.867,4175470.0],["2001-07-17",17.8224,17.8472,17.3273,17.7729,6267378.0],["2001-07-18",17.6986,18.268,17.6244,18.0699,6942238.0],["2001-07-19",18.1194,18.3175,17.8967,18.0996,4334391.0],["2001-07-20",18.0204,18.3175,18.0204,18.268,7495347.0],["2001-07-23",18.2432,18.362,17.8868,17.9066,6541373.0],["2001-07-24",18.1937,18.367,17.8125,17.9264,8183672.0],["2001-07-25",17.9462,18.4561,17.8372,18.2184,4168348.0],["2001-07-26",18.3175,18.4115,18.1739,18.3175,6511548.0],["2001-07-27",18.3175,18.5402,18.1244,18.5006,4101685.0],["2001-07-30",18.5551,18.664,18.2828,18.4115,2788914.0],["2001-07-31",18.664,18.664,18.2036,18.2531,3704493.0],["2001-08-01",18.3917,18.5898,18.1739,18.1789,4411515.0],["2001-08-02",18.3125,18.4066,18.0006,18.2432,4118601.0],["2001-08-03",18.3175,18.3373,18.0947,18.2184,2536732.0],["2001-08-06",18.3076,18.362,18.0303,18.0798,2703444.0],["2001-08-07",18.268,18.268,18.0897,18.0897,3950109.0],["2001-08-08",18.1838,18.1937,17.7531,17.9709,2669167.0],["2001-08-09",18.0402,18.06,17.7234,17.862,2348987.0],["2001-08-10",17.8571,18.0699,17.5006,18.0699,2303247.0],["2001-08-13",18.0947,18.0947,17.7531,17.9165,1857755.0],["2001-08-14",18.0402,18.1887,17.9264,18.159,2537178.0],["2001-08-15",18.3274,18.5155,18.268,18.4759,5093163.0],["2001-08-16",18.4894,18.7681,18.3202,18.6636,3546128.0],["2001-08-17",18.6636,18.783,18.2903,18.3899,4404393.0],["2001-08-20",18.5143,18.9622,18.4247,18.9622,4089332.0],["2001-08-21",18.9622,19.1563,18.4247,18.5392,4181591.0],["2001-08-22",18.6636,18.8378,18.4645,18.6636,3713174.0],["2001-08-23",18.9373,18.9373,18.7134,18.8726,1727101.0],["2001-08-24",19.1464,19.45,19.0369,19.3853,4000523.0],["2001-08-27",19.2608,19.4251,19.1812,19.3853,2220448.0],["2001-08-28",19.4101,19.4101,18.5392,18.6686,2529165.0],["2001-08-29",18.9125,18.9373,18.4148,18.4197,3453090.0],["2001-08-30",18.4197,18.5889,18.0912,18.355,3793413.0],["2001-08-31",18.589,18.7631,18.3799,18.5442,2525381.0],["2001-09-04",18.5441,19.0369,18.355,18.3899,3442072.0],["2001-09-05",18.3998,18.7631,18.1659,18.6089,1971716.0],["2001-09-06",18.4396,18.6387,18.2754,18.365,3027964.0],["2001-09-07",18.365,18.4247,17.7777,17.7926,3908709.0],["2001-09-10",17.7976,17.9768,17.6782,17.7677,5794398.0],["2001-09-17",15.5729,16.0806,14.2242,14.682,19954872.0],["2001-09-18",13.9853,14.682,13.7862,14.1893,12673312.0],["2001-09-19",14.0101,14.0898,12.6912,13.2288,11844206.0],["2001-09-20",12.9401,12.9401,11.671,11.7407,11701755.0],["2001-09-21",11.024,12.4175,11.024,12.3429,16804044.0],["2001-09-24",12.5917,13.9853,12.5917,13.8559,10150936.0],["2001-09-25",13.8559,14.0599,13.0148,14.0599,8287728.0],["2001-09-26",13.9355,13.9355,12.7161,12.9401,6318905.0],["2001-09-27",12.9998,13.1292,12.3429,12.4673,5506826.0],["2001-09-28",12.741,13.3482,12.741,13.1392,8656986.0],["2001-10-01",13.4129,13.4129,12.8157,12.9899,4470832.0],["2001-10-02",12.9899,13.0645,12.6017,12.7659,5571374.0],["2001-10-03",12.8157,13.7862,12.6912,13.4129,5503933.0],["2001-10-04",13.5622,13.9106,13.388,13.5423,4756735.0],["2001-10-05",13.612,14.0002,13.2636,13.8409,3355378.0],["2001-10-08",13.6667,14.3834,13.5622,14.1993,3437843.0],["2001-10-09",14.1843,14.259,13.7314,14.1545,3403678.0],["2001-10-10",13.9604,14.483,13.8658,14.3336,3608005.0],["2001-10-11",14.3336,14.6721,14.1147,14.6074,5084928.0],["2001-10-12",14.3834,14.6621,14.1744,14.5029,3067472.0],["2001-10-15",14.5427,14.6323,13.8111,14.0848,3104309.0],["2001-10-16",14.2092,14.4183,13.9554,14.1097,3353597.0],["2001-10-17",14.1097,14.2192,13.7613,13.7862,3578068.0],["2001-10-18",13.8857,13.8857,13.5871,13.7464,1584540.0],["2001-10-19",13.9355,13.9355,13.4477,13.5871,3419814.0],["2001-10-22",13.5821,14.0748,13.4726,13.9106,2604953.0],["2001-10-23",13.9255,13.9355,13.3134,13.7364,4704095.0],["2001-10-24",14.1843,14.4332,13.9355,14.0798,6694953.0],["2001-10-25",13.8857,14.5725,13.831,14.4332,3928074.0],["2001-10-26",14.2839,15.4286,14.2341,14.9309,5062892.0],["2001-10-29",15.2544,15.2992,14.4332,14.8811,4754843.0],["2001-10-30",14.896,14.896,14.1843,14.2839,3117997.0],["2001-10-31",14.4083,14.9309,14.3336,14.7069,4255153.0],["2001-11-01",14.8065,15.2046,14.4431,15.1548,2956850.0],["2001-11-02",15.0802,15.5032,14.9309,15.5032,3053672.0],["2001-11-05",15.5281,15.9163,15.4982,15.9163,4125501.0],["2001-11-06",15.7919,15.9213,15.4883,15.9213,2856245.0],["2001-11-07",15.8267,15.8317,15.1598,15.4883,3284153.0],["2001-11-08",15.5281,15.8516,15.4535,15.8018,4887834.0],["2001-11-09",15.8068,15.8068,15.4535,15.7919,1360514.0],["2001-11-12",15.6774,15.7521,14.896,15.1897,3988059.0],["2001-11-13",15.5779,15.9064,15.4037,15.777,3054896.0],["2001-11-14",15.9263,15.9661,15.1797,15.5281,5179969.0],["2001-11-15",15.5779,15.5779,15.2295,15.3639,4215757.0],["2001-11-16",15.7281,15.7281,15.3324,15.6029,3061908.0],["2001-11-19",15.7281,16.0287,15.653,15.9736,3248317.0],["2001-11-20",15.9786,16.2841,15.7782,16.0286,3850282.0],["2001-11-21",15.9535,16.0287,15.7882,15.9535,3084277.0],["2001-11-23",15.9535,16.4043,15.9485,16.3442,1192356.0],["2001-11-26",16.3442,16.7299,16.3242,16.7299,3732649.0],["2001-11-27",16.6297,16.9553,16.3292,16.5496,3573950.0],["2001-11-28",16.4544,16.5997,16.1839,16.4795,6161542.0],["2001-11-29",16.3793,16.6798,16.234,16.5546,2098363.0],["2001-11-30",16.4294,16.6548,16.3092,16.5997,2116169.0],["2001-12-03",16.5295,16.6347,16.1589,16.5295,2447701.0],["2001-12-04",16.5295,16.7149,16.204,16.7149,2498894.0],["2001-12-05",16.7149,17.356,16.7149,17.2809,4505109.0],["2001-12-06",17.1056,17.2208,16.8301,17.0805,2307031.0],["2001-12-07",17.0304,17.4813,16.8702,17.1156,2618308.0],["2001-12-10",17.0304,17.2057,16.78,16.9052,2210543.0],["2001-12-11",16.9052,17.1206,16.8301,17.0054,3894909.0],["2001-12-12",16.805,16.8802,16.4143,16.8802,2912891.0],["2001-12-13",16.5295,16.6798,16.1689,16.3793,3019729.0],["2001-12-14",16.0286,16.219,15.7031,15.8734,4181146.0],["2001-12-17",15.653,16.0186,15.653,15.7832,2646241.0],["2001-12-18",15.9535,16.2541,15.8032,16.1689,3767149.0],["2001-12-19",16.0637,16.4294,15.8283,16.4294,3207697.0],["2001-12-20",16.3041,16.3743,15.9134,16.244,3261004.0],["2001-12-21",16.6548,16.7449,16.3292,16.3793,6628958.0],["2001-12-24",16.1789,16.6397,16.1789,16.5796,1229637.0],["2001-12-26",16.6548,16.78,16.3292,16.3292,2364011.0],["2001-12-27",16.5045,16.7049,16.4294,16.5346,2980444.0],["2001-12-28",16.6247,16.9553,16.5496,16.9303,1925197.0],["2001-12-31",16.9553,17.0054,16.8351,16.9403,2709454.0],["2002-01-02",17.0054,17.0054,16.5095,16.7299,3154278.0],["2002-01-03",16.765,17.2058,16.7549,17.0605,3433614.0],["2002-01-04",17.0605,17.5313,17.0605,17.326,3040429.0],["2002-01-07",17.326,17.5063,16.9152,17.3761,2594380.0],["2002-01-08",17.2559,17.326,16.8802,17.0305,2904210.0],["2002-01-09",17.1306,17.6966,17.1306,17.2558,5448510.0],["2002-01-10",17.1306,17.4612,16.9052,16.9353,3898582.0],["2002-01-11",16.8551,17.1206,16.5796,16.6548,3985610.0],["2002-01-14",16.4043,16.5245,15.7932,15.8784,10717622.0],["2002-01-15",16.0787,16.1789,15.4025,15.4025,7843349.0],["2002-01-16",15.4276,15.4276,14.5861,14.6261,11230667.0],["2002-01-17",14.9267,14.9467,14.3056,14.5811,7773459.0],["2002-01-18",14.526,14.7764,14.4108,14.7013,5034180.0],["2002-01-22",14.8515,14.9768,14.561,14.7764,4146090.0],["2002-01-23",14.7764,14.8616,14.4659,14.7764,3746227.0],["2002-01-24",15.0269,15.8383,14.9317,15.8283,7901664.0],["2002-01-25",15.9535,16.4794,15.7331,16.3793,4787117.0],["2002-01-28",16.6297,16.6998,15.7932,16.0537,3576733.0],["2002-01-29",16.0286,16.4744,15.3324,15.4777,4728022.0],["2002-01-30",15.5778,16.5095,15.5077,16.5095,8486491.0],["2002-01-31",16.5045,17.0054,16.229,16.8351,5253531.0],["2002-02-01",17.2058,17.3761,16.7349,16.8702,4093672.0],["2002-02-04",17.0304,17.0304,16.0637,16.0637,3994513.0],["2002-02-05",16.1288,17.0304,16.0837,16.4093,4322038.0],["2002-02-06",16.6047,16.9052,16.4294,16.5045,3879106.0],["2002-02-07",16.5295,17.2558,16.5145,16.9904,4528146.0],["2002-02-08",17.0304,17.2058,15.102,16.3843,12121984.0],["2002-02-11",16.204,16.4544,15.7982,16.3943,6231098.0],["2002-02-12",16.1539,16.4895,16.1238,16.4895,4425649.0],["2002-02-13",16.5295,16.76,16.3392,16.6798,3937422.0],["2002-02-14",16.6798,17.0555,16.6047,17.0305,3841602.0],["2002-02-15",17.2809,17.3615,16.9283,16.9484,3866864.0],["2002-02-19",17.0038,17.3061,16.3237,16.4496,5678323.0],["2002-02-20",16.6763,17.4069,16.6763,17.3817,6669245.0],["2002-02-21",17.2557,17.5076,16.626,17.155,5989934.0],["2002-02-22",17.2557,17.7595,16.9635,17.6789,6096104.0],["2002-02-25",17.8603,18.3893,17.8402,18.3641,6157758.0],["2002-02-26",18.5657,18.616,18.0115,18.1928,4737482.0],["2002-02-27",18.4901,19.3113,18.4347,18.7168,6838627.0],["2002-02-28",18.8679,19.397,18.8478,19.2055,8422722.0],["2002-03-01",19.4221,20.0469,18.9183,20.0469,6283849.0],["2002-03-04",19.926,20.596,19.4725,19.9008,7036500.0],["2002-03-05",19.6489,19.9512,19.2458,19.2962,5752776.0],["2002-03-06",19.3466,19.9763,19.1954,19.6489,6353850.0],["2002-03-07",20.1023,20.1224,19.8504,20.0368,7320400.0],["2002-03-08",20.1527,20.3643,19.8504,20.0771,3568942.0],["2002-03-11",20.0771,20.4449,19.8,20.2081,2485984.0],["2002-03-12",20.2081,20.4046,19.936,20.2383,2820521.0],["2002-03-13",20.2383,20.5255,19.8504,20.0721,2346205.0],["2002-03-14",20.2938,20.3945,20.0318,20.3391,2801156.0],["2002-03-15",20.3391,20.455,20.0015,20.1527,5124769.0],["2002-03-18",20.1023,20.2988,20.0267,20.1879,2226346.0],["2002-03-19",20.2283,20.3693,20.062,20.1476,3566383.0],["2002-03-20",20.1476,20.3038,19.5481,19.8252,3320322.0],["2002-03-21",19.6741,19.805,19.4171,19.6438,2640009.0],["2002-03-22",19.6438,19.6489,19.271,19.4977,4386141.0],["2002-03-25",19.3466,19.5481,18.8226,18.9687,2648690.0],["2002-03-26",18.8982,19.3969,18.8982,19.2408,2431230.0],["2002-03-27",19.3214,19.4272,19.1702,19.2962,2589484.0],["2002-03-28",19.397,19.528,19.2811,19.2811,1902828.0],["2002-04-01",19.2811,19.538,18.9737,19.402,2396842.0],["2002-04-02",19.4221,19.5733,19.0292,19.3466,2255393.0],["2002-04-03",19.5229,19.6237,18.9385,19.0594,5321640.0],["2002-04-04",19.145,19.1954,19.0191,19.145,3477462.0],["2002-04-05",19.1451,19.2458,18.7521,19.135,3626702.0],["2002-04-08",19.135,19.1904,18.7722,19.0947,2362342.0],["2002-04-09",19.2458,19.3365,18.9435,18.9637,2475523.0],["2002-04-10",19.1702,20.1577,19.1299,20.1275,4110811.0],["2002-04-11",20.1325,20.4046,19.8957,20.1275,4514124.0],["2002-04-12",20.1527,20.5809,20.0318,20.4399,3349146.0],["2002-04-15",20.4499,20.5809,20.0167,20.1527,4001747.0],["2002-04-16",20.2837,20.6313,20.2786,20.5356,2473631.0],["2002-04-17",20.4348,20.455,20.0519,20.3844,3477017.0],["2002-04-18",19.8252,20.1527,18.9939,19.2962,9521149.0],["2002-04-19",19.1954,19.2005,18.7672,19.0795,5963669.0],["2002-04-22",19.0241,19.1954,18.6563,18.8226,3029522.0],["2002-04-23",18.6412,19.2458,18.4951,18.9183,2400403.0],["2002-04-24",18.9183,19.0846,18.7672,18.7823,2239812.0],["2002-04-25",18.8427,19.145,18.1424,19.0241,3629929.0],["2002-04-26",19.145,19.2458,18.6009,18.6009,3497161.0],["2002-04-29",18.7168,19.0443,18.0115,18.1525,3042766.0],["2002-04-30",18.213,18.737,18.1122,18.48,3610008.0],["2002-05-01",18.6412,18.7067,17.8805,18.5405,2986898.0],["2002-05-02",18.6412,18.7168,18.2986,18.6916,3033863.0],["2002-05-03",18.6866,18.6866,18.1626,18.4044,2993464.0],["2002-05-06",18.5405,18.6916,18.0669,18.1374,2684414.0],["2002-05-07",18.4397,19.5481,18.2281,19.0443,4940029.0],["2002-05-08",19.2962,19.5985,19.145,19.4574,3004037.0],["2002-05-09",19.1199,19.4473,18.9889,19.1853,1692602.0],["2002-05-10",19.2962,19.2962,18.9234,19.0695,1904942.0],["2002-05-13",19.0191,19.4574,19.0191,19.3063,1193580.0],["2002-05-14",19.8756,19.9058,19.538,19.8202,2589038.0],["2002-05-15",19.9008,19.9008,19.5985,19.7748,2687530.0],["2002-05-16",19.8696,19.9911,19.7481,19.8544,1894481.0],["2002-05-17",19.7835,19.986,19.6822,19.986,2481310.0],["2002-05-20",19.824,19.9152,19.6316,19.6974,2316713.0],["2002-05-21",19.824,19.9455,19.1404,19.3379,1944005.0],["2002-05-22",19.2113,19.4442,19.0949,19.3987,1235758.0],["2002-05-23",19.3683,19.7481,19.0898,19.7481,1791204.0],["2002-05-24",19.7481,19.7481,18.9379,19.1809,2928583.0],["2002-05-28",19.2417,19.2923,18.9632,19.0645,2231465.0],["2002-05-29",19.1151,19.1657,18.6847,18.9379,3996294.0],["2002-05-30",18.8366,19.1657,18.5581,19.1607,3472454.0],["2002-05-31",19.267,19.8493,19.2164,19.8493,9223227.0],["2002-06-03",19.8493,19.8493,19.0088,19.0138,3387318.0],["2002-06-04",19.1658,19.2923,18.2796,18.4011,4536604.0],["2002-06-05",18.4822,18.8974,18.4568,18.7353,3795862.0],["2002-06-06",18.786,18.786,18.229,18.3252,2367572.0],["2002-06-07",17.9758,18.8265,17.7935,18.5885,3146933.0],["2002-06-10",18.5885,18.8873,18.4062,18.6138,3168300.0],["2002-06-11",18.8872,19.2012,18.391,18.4315,3834924.0],["2002-06-12",18.4315,18.6898,18.0264,18.6594,3105644.0],["2002-06-13",18.3809,18.7303,18.2189,18.2644,1941222.0],["2002-06-14",18.2644,18.2644,17.7176,18.0264,2954291.0],["2002-06-17",18.3049,18.7353,18.2442,18.7303,2604842.0],["2002-06-18",18.7303,19.0088,18.5733,18.8569,1728993.0],["2002-06-19",18.7455,19.0138,18.2796,18.4163,3030746.0],["2002-06-20",18.2796,18.6543,18.1378,18.2594,3258890.0],["2002-06-21",17.9505,18.3303,17.8188,17.9505,3742554.0],["2002-06-24",17.9505,18.4822,17.6214,17.9859,2412088.0],["2002-06-25",18.3556,18.5834,17.6467,17.6467,3277030.0],["2002-06-26",17.2163,17.8796,17.2011,17.753,3414027.0],["2002-06-27",18.0011,18.3252,17.6771,17.8745,3011493.0],["2002-06-28",17.9758,18.0973,17.7986,17.8391,4154325.0],["2002-07-01",17.8391,17.9353,17.3479,17.3783,2791697.0],["2002-07-02",17.3783,17.6214,16.8922,16.9884,3493488.0],["2002-07-03",16.9884,17.3125,16.9124,17.3125,3404902.0],["2002-07-05",17.3834,18.4822,17.3327,18.4822,2009220.0],["2002-07-08",18.3556,18.6239,17.9859,18.2037,2805274.0],["2002-07-09",18.3049,18.4417,17.5049,17.6416,2942828.0],["2002-07-10",17.8442,17.8492,16.8365,16.9783,3467446.0],["2002-07-11",16.9378,17.0137,16.2035,16.7757,4379130.0],["2002-07-12",16.8618,17.1707,16.3048,16.4922,3291832.0],["2002-07-15",16.4922,16.5833,15.8896,16.3301,4720455.0],["2002-07-16",16.3301,16.6086,16.082,16.2035,4125946.0],["2002-07-17",16.8365,16.9378,15.444,15.7478,7940059.0],["2002-07-18",16.001,16.558,15.9099,16.2187,3353375.0],["2002-07-19",16.0769,16.1023,15.2516,15.2972,4280750.0],["2002-07-22",15.1706,15.6921,14.4718,14.963,5227044.0],["2002-07-23",15.1402,15.3174,14.4313,14.4313,4391706.0],["2002-07-24",13.9502,15.6364,13.9502,15.5706,5722616.0],["2002-07-25",15.2161,15.925,15.1857,15.5706,5743873.0],["2002-07-26",15.5706,15.7985,15.1149,15.52,3879329.0],["2002-07-29",15.925,16.9124,15.925,16.7707,3753683.0],["2002-07-30",16.6441,16.958,16.2795,16.7251,3329447.0],["2002-07-31",16.6593,16.6593,15.8339,16.3858,3322547.0],["2002-08-01",16.3858,16.6289,15.9352,15.9504,2379592.0],["2002-08-02",15.9757,16.077,15.2415,15.368,3051224.0],["2002-08-05",15.4541,15.7428,14.4819,14.6338,3440403.0],["2002-08-06",14.725,15.6972,14.725,15.3934,3502169.0],["2002-08-07",15.8238,16.2035,15.2668,16.0719,3531994.0],["2002-08-08",16.2289,17.1504,15.7478,17.1504,4510674.0],["2002-08-09",16.8871,16.8922,16.4871,16.5833,5901570.0],["2002-08-12",16.2289,16.6846,16.2035,16.5276,3090954.0],["2002-08-13",16.2035,16.2491,15.2921,15.2921,4961953.0],["2002-08-14",15.1908,15.7022,14.8364,15.6111,5910473.0],["2002-08-15",15.6719,16.3048,15.3934,16.2694,4271847.0],["2002-08-16",16.3545,16.4564,15.9469,16.2017,4116598.0],["2002-08-19",16.1253,16.4921,16.0132,16.2628,3293056.0],["2002-08-20",16.1253,16.1507,15.6056,15.6107,3422819.0],["2002-08-21",15.7431,15.8858,15.412,15.6667,3427493.0],["2002-08-22",15.7941,16.0488,15.6158,15.9724,3192561.0],["2002-08-23",15.9724,15.9724,15.3458,15.4629,3295170.0],["2002-08-26",15.5801,15.6158,15.1572,15.4324,3612123.0],["2002-08-27",15.5393,15.6463,14.877,15.0553,4621407.0],["2002-08-28",15.0553,15.1471,14.663,14.9789,4122162.0],["2002-08-29",14.6987,15.1318,14.6172,14.8872,3432056.0],["2002-08-30",14.8974,15.4324,14.8006,15.2591,2828867.0],["2002-09-03",15.1063,15.1216,14.7751,14.8312,3939536.0],["2002-09-04",15.1063,15.3814,14.9789,15.3305,3052893.0],["2002-09-05",15.2591,15.2591,15.0146,15.1572,3584745.0],["2002-09-06",15.3457,15.5394,15.2337,15.4833,2177045.0],["2002-09-09",15.4629,15.4731,15.2337,15.3661,2274646.0],["2002-09-10",15.3865,15.6922,15.2591,15.3865,2829312.0],["2002-09-11",15.2999,15.3865,14.5153,14.5306,6355965.0],["2002-09-12",14.5306,14.8312,14.337,14.4389,7453502.0],["2002-09-13",12.3602,12.6353,11.9678,12.0035,32712875.0],["2002-09-16",11.9882,12.5589,11.9882,12.5589,13564518.0],["2002-09-17",12.7372,12.7576,12.3296,12.5028,9991570.0],["2002-09-18",12.3041,12.4366,12.0035,12.2277,4922222.0],["2002-09-19",11.973,12.0443,11.5144,11.6724,5471436.0],["2002-09-20",11.922,12.1513,11.8914,12.0494,7191526.0],["2002-09-23",11.8456,11.9984,11.6571,11.7029,4232228.0],["2002-09-24",11.7029,11.7997,11.0864,11.0915,5194437.0],["2002-09-25",11.4533,11.9169,11.2342,11.6978,3813445.0],["2002-09-26",11.7946,12.2022,11.7386,11.922,5609880.0],["2002-09-27",11.7692,11.9373,11.3361,11.4125,4397159.0],["2002-09-30",11.2851,11.2851,10.8674,11.0355,4498989.0],["2002-10-01",11.2597,11.8965,11.1323,11.6876,3892127.0],["2002-10-02",11.6927,11.8354,11.0813,11.1578,3214040.0],["2002-10-03",11.0457,11.3208,10.8725,11.0202,3716735.0],["2002-10-04",11.2851,11.3106,10.1541,10.2101,5799295.0],["2002-10-07",10.4445,10.6992,10.0369,10.2254,4984767.0],["2002-10-08",10.4445,10.4954,9.7822,10.0522,5250081.0],["2002-10-09",9.8841,10.0624,9.7057,9.7822,4231004.0],["2002-10-10",9.7822,10.1031,9.5631,9.9859,10530211.0],["2002-10-11",10.2916,11.061,10.2662,10.9438,6674587.0],["2002-10-14",10.6738,10.8775,10.5005,10.689,3195344.0],["2002-10-15",11.3361,11.4074,11.1068,11.3819,5465426.0],["2002-10-16",11.3106,11.3106,10.8011,10.8674,3951778.0],["2002-10-17",11.3106,11.5144,11.0661,11.3514,6360083.0],["2002-10-18",11.2087,11.5908,11.1323,11.5093,4547288.0],["2002-10-21",11.5093,12.3296,11.4889,12.2583,3904814.0],["2002-10-22",12.0239,12.1207,11.7284,11.9016,2913670.0],["2002-10-23",11.7844,12.085,11.7182,11.9729,3068362.0],["2002-10-24",12.3805,12.5792,11.8812,11.9933,4999903.0],["2002-10-25",11.8456,12.2837,11.7946,12.1665,3335012.0],["2002-10-28",12.2786,12.3805,11.9984,12.0647,3269240.0],["2002-10-29",12.1105,12.2735,11.8456,12.2175,4898407.0],["2002-10-30",12.3041,12.3754,12.1309,12.3347,3210034.0],["2002-10-31",12.3704,12.4824,12.1564,12.1971,3374742.0],["2002-11-01",12.0748,12.6862,12.0494,12.5487,3366173.0],["2002-11-04",12.7474,13.2467,12.6353,12.7677,3982939.0],["2002-11-05",12.6404,13.1651,12.5589,13.1397,3043433.0],["2002-11-06",13.3486,13.8886,13.3486,13.7969,6284294.0],["2002-11-07",13.7969,13.853,13.0938,13.1448,3803652.0],["2002-11-08",13.318,13.4505,13.0938,13.2518,4585794.0],["2002-11-11",13.2518,13.2518,12.6047,12.6404,3419258.0],["2002-11-12",12.834,13.0276,12.6862,12.8798,4622854.0],["2002-11-13",12.7525,13.1906,12.6608,12.8646,3613458.0],["2002-11-14",11.0049,11.8405,10.954,11.7997,19519173.0],["2002-11-15",11.7182,11.922,11.5144,11.9118,8047788.0],["2002-11-18",12.0234,12.1519,11.6123,11.6689,5129332.0],["2002-11-19",11.6637,11.9206,11.6175,11.8127,4405172.0],["2002-11-20",11.7408,11.8127,11.5712,11.7665,3935085.0],["2002-11-21",12.1981,12.789,12.0748,12.6811,7688656.0],["2002-11-22",12.6811,12.717,12.2546,12.4139,5450514.0],["2002-11-25",12.4858,12.6862,12.1005,12.5886,3235408.0],["2002-11-26",12.4345,12.7941,12.3368,12.3522,3700041.0],["2002-11-27",12.5115,12.938,12.4139,12.5578,4228444.0],["2002-11-29",13.1024,13.4313,12.902,13.3645,5117090.0],["2002-12-02",13.8218,13.868,13.051,13.272,6409606.0],["2002-12-03",13.1538,13.2,12.8404,13.0253,3775162.0],["2002-12-04",12.8712,12.9688,12.6708,12.8455,3894687.0],["2002-12-05",13.051,13.0767,12.4396,12.5012,3449863.0],["2002-12-06",12.2032,12.7068,12.1775,12.5218,3773159.0],["2002-12-09",12.4344,12.4344,12.008,12.0183,4554188.0],["2002-12-10",12.306,12.5115,12.0491,12.4447,5522963.0],["2002-12-11",12.4447,13.6625,12.2392,12.7479,5865067.0],["2002-12-12",12.9226,12.974,12.4344,12.5629,5649165.0],["2002-12-13",12.3317,12.3574,12.1262,12.1827,3815782.0],["2002-12-16",12.306,12.6503,12.2135,12.5424,3529991.0],["2002-12-17",12.5424,12.5886,12.2803,12.3522,3079380.0],["2002-12-18",12.3317,12.8198,11.9772,12.1775,5555793.0],["2002-12-19",11.8744,12.4601,11.8692,12.2854,6359192.0],["2002-12-20",12.3317,12.3317,11.7922,12.0902,7660500.0],["2002-12-23",11.8333,11.972,11.6689,11.7151,5326203.0],["2002-12-24",11.6637,11.7357,11.4582,11.6175,1832047.0],["2002-12-26",11.7819,11.9926,11.5404,11.6483,2461389.0],["2002-12-27",11.7408,11.7459,11.3657,11.4017,2729375.0],["2002-12-30",11.5301,11.6175,11.304,11.5455,3813891.0],["2002-12-31",11.5353,12.4858,11.4428,12.3317,7381609.0],["2003-01-02",12.9226,12.9226,12.3625,12.8352,6566413.0],["2003-01-03",12.8455,12.974,12.5886,12.7171,2918010.0],["2003-01-06",12.8198,13.2257,12.789,13.1487,3498385.0],["2003-01-07",13.1487,13.2412,12.8712,12.9226,3955785.0],["2003-01-08",12.9277,12.9277,12.5886,12.5886,3905927.0],["2003-01-09",12.8712,13.2412,12.7684,13.1795,3952446.0],["2003-01-10",13.0716,13.2874,12.9688,13.1743,3613347.0],["2003-01-13",13.3079,13.3336,13.0459,13.0459,3051558.0],["2003-01-14",13.2309,13.3542,13.0253,13.1641,2743731.0],["2003-01-15",13.2155,13.2155,12.9842,12.9842,2549308.0],["2003-01-16",13.0921,13.3182,12.7993,12.9226,3500833.0],["2003-01-17",12.8198,13.3593,12.7171,12.8712,3819566.0],["2003-01-21",12.9688,12.9688,12.419,12.4704,3005039.0],["2003-01-22",12.3574,12.604,12.2341,12.2854,2995802.0],["2003-01-23",12.4756,12.6708,12.2854,12.6708,3059237.0],["2003-01-24",12.5886,12.5886,12.0183,12.1107,3092290.0],["2003-01-27",11.9463,11.9977,11.5096,11.5096,5294375.0],["2003-01-28",11.8436,12.1107,11.8179,12.0594,3424711.0],["2003-01-29",12.0594,12.0594,11.8487,12.0439,3558147.0],["2003-01-30",12.0902,12.1929,11.9103,12.0748,4145756.0],["2003-01-31",12.5115,12.5989,12.1673,12.5578,7207329.0],["2003-02-03",12.5783,12.6657,12.3779,12.4499,3728420.0],["2003-02-04",12.3317,12.491,12.1518,12.3574,3184771.0],["2003-02-05",12.5526,12.753,12.2803,12.3522,4199509.0],["2003-02-06",12.2803,12.4858,12.2032,12.3317,2488878.0],["2003-02-07",12.4601,12.4858,12.1005,12.2186,3031859.0],["2003-02-10",12.1981,12.2238,11.9566,12.1416,3984386.0],["2003-02-11",12.2032,12.2289,11.8127,11.9463,3393328.0],["2003-02-12",11.9515,12.0439,11.638,11.7305,3092846.0],["2003-02-13",11.7305,11.7922,11.2527,11.5507,3876324.0],["2003-02-14",11.7048,11.9617,11.4531,11.9206,4399718.0],["2003-02-18",12.4374,12.4374,12.1886,12.37,3624476.0],["2003-02-19",12.4633,12.4633,12.1005,12.1783,2442470.0],["2003-02-20",12.3078,12.3856,12.2405,12.3597,4236568.0],["2003-02-21",12.4374,12.5669,12.0746,12.5566,4044705.0],["2003-02-24",12.5307,12.5307,12.0383,12.1213,3585079.0],["2003-02-25",11.9192,12.028,11.7844,11.9192,3516414.0],["2003-02-26",11.8622,12.0539,11.8259,11.8881,2475523.0],["2003-02-27",12.0124,12.1265,11.8,11.971,2175153.0],["2003-02-28",11.9762,12.142,11.7274,11.8622,3122338.0],["2003-03-03",12.1005,12.1472,11.8414,11.8829,2605843.0],["2003-03-04",11.9969,11.9969,11.5046,11.5046,4329717.0],["2003-03-05",11.5098,11.6238,11.375,11.5668,3179207.0],["2003-03-06",11.5668,11.5668,11.2558,11.3491,3062909.0],["2003-03-07",11.1418,11.3387,10.976,11.2714,4387143.0],["2003-03-10",11.2507,11.2507,10.9345,10.9449,3553028.0],["2003-03-11",11.0537,11.1677,10.7532,10.8257,3269908.0],["2003-03-12",10.7013,10.8102,10.4681,10.7428,3603776.0],["2003-03-13",10.9864,11.2351,10.8516,11.1833,5583727.0],["2003-03-14",11.375,11.7637,11.2766,11.6445,6266266.0],["2003-03-17",11.4839,12.2145,11.4372,12.1524,6208061.0],["2003-03-18",12.2146,12.4374,12.0695,12.3337,5419464.0],["2003-03-19",12.1627,12.3907,12.0694,12.37,4528258.0],["2003-03-20",12.37,12.3908,11.9917,12.2405,6605031.0],["2003-03-21",12.2456,12.541,11.7896,12.4633,10600768.0],["2003-03-24",11.9192,12.1783,11.6652,11.7378,5099061.0],["2003-03-25",11.743,11.8829,11.5564,11.6497,5895338.0],["2003-03-26",11.6238,11.6341,11.1315,11.5616,8886465.0],["2003-03-27",11.3698,11.4942,11.2714,11.3906,4649563.0],["2003-03-28",11.3906,11.5046,11.2506,11.2973,3499053.0],["2003-03-31",11.1677,11.2196,10.9656,11.0693,3955117.0],["2003-04-01",11.3595,11.4009,11.1418,11.3854,3880776.0],["2003-04-02",11.66,11.7637,11.5253,11.5771,4385585.0],["2003-04-03",11.7067,11.8155,11.546,11.6134,3382532.0],["2003-04-04",11.8155,11.8155,11.515,11.6082,2726592.0],["2003-04-07",12.1213,12.142,11.5564,11.6549,3869090.0],["2003-04-08",11.6911,11.7637,11.4631,11.5616,2404854.0],["2003-04-09",11.6601,11.8933,11.5616,11.6341,4007312.0],["2003-04-10",11.6704,11.6911,11.2662,11.4009,5515062.0],["2003-04-11",11.5305,11.5823,11.1366,11.1988,4109475.0],["2003-04-14",11.1988,11.5927,11.1988,11.5927,3418479.0],["2003-04-15",11.5564,11.6238,11.4061,11.603,3820234.0],["2003-04-16",11.6082,11.8932,11.4787,11.5979,4286314.0],["2003-04-17",11.1159,11.7533,11.1159,11.6911,5856164.0],["2003-04-21",11.7481,11.7948,11.5305,11.66,2793255.0],["2003-04-22",11.6911,12.0902,11.5564,12.0487,4282531.0],["2003-04-23",12.0487,12.0591,11.7378,11.9192,3827913.0],["2003-04-24",12.0384,12.1679,11.8829,12.0125,3985833.0],["2003-04-25",12.0487,12.0643,11.6601,11.7585,2620756.0],["2003-04-28",11.8155,12.0176,11.7119,11.9451,3151941.0],["2003-04-29",11.9451,12.1265,11.8466,12.0125,3105867.0],["2003-04-30",12.1783,12.2301,11.8725,12.2301,6942015.0],["2003-05-01",12.3026,12.3804,11.9243,12.256,5050428.0],["2003-05-02",12.1368,12.6291,12.1316,12.5307,5261210.0],["2003-05-05",12.5929,12.6447,12.2508,12.5307,4271735.0],["2003-05-06",12.5307,12.681,12.4426,12.6499,3149381.0],["2003-05-07",12.4996,12.6499,12.4374,12.5255,3322436.0],["2003-05-08",12.4374,12.4685,12.0798,12.3078,3479132.0],["2003-05-09",12.3493,12.5358,12.2767,12.5358,3253325.0],["2003-05-12",12.5514,12.9556,12.3856,12.9193,5434265.0],["2003-05-13",12.9038,13.0178,12.6965,12.8261,4716782.0],["2003-05-14",12.9452,12.9556,12.5721,12.9556,4385807.0],["2003-05-15",12.966,13.0852,12.8364,13.0333,4702537.0],["2003-05-16",13.0266,13.1311,12.8543,13.0057,3040651.0],["2003-05-19",12.9274,12.9274,12.5357,12.5618,3181099.0],["2003-05-20",12.614,12.614,12.1805,12.3737,3542567.0],["2003-05-21",12.3529,12.5409,12.1544,12.5043,4656574.0],["2003-05-22",12.4834,12.7968,12.4416,12.7655,4310798.0],["2003-05-23",12.8282,12.9326,12.6088,12.7812,2813287.0],["2003-05-27",12.8125,13.3348,12.7968,13.3348,5640373.0],["2003-05-28",13.4341,13.5542,13.3191,13.3662,5159046.0],["2003-05-29",13.3975,13.6064,13.1363,13.6064,6050364.0],["2003-05-30",13.7161,13.7788,13.4811,13.6848,5328540.0],["2003-06-02",13.9198,14.1183,13.7631,13.7892,6463804.0],["2003-06-03",14.2332,14.2645,13.7527,13.972,5930839.0],["2003-06-04",14.0869,14.3011,13.7892,14.2227,5798516.0],["2003-06-05",14.1757,14.4108,13.972,14.3533,5161384.0],["2003-06-06",14.5205,14.7137,14.3116,14.3847,5327873.0],["2003-06-09",14.4056,14.5936,13.8885,14.0661,4234120.0],["2003-06-10",14.2959,14.3586,13.9773,14.228,3677895.0],["2003-06-11",14.3377,14.5257,14.0556,14.4996,4860902.0],["2003-06-12",14.5832,14.6249,14.2593,14.5779,2673285.0],["2003-06-13",15.0428,15.0428,14.4108,14.5518,5015594.0],["2003-06-16",14.6719,15.0689,14.6615,14.954,5702362.0],["2003-06-17",13.9303,15.095,13.9303,14.9279,4270845.0],["2003-06-18",15.0794,15.2569,15.0115,15.1577,5189985.0],["2003-06-19",15.1577,15.1577,14.5466,14.6511,4437223.0],["2003-06-20",14.8286,15.0219,14.719,14.8652,4749390.0],["2003-06-23",14.907,15.001,14.1914,14.1966,4816275.0],["2003-06-24",14.2541,14.4996,14.1966,14.416,4468384.0],["2003-06-25",14.4735,14.604,14.1392,14.2227,3164405.0],["2003-06-26",14.181,14.3011,14.0556,14.2332,4791012.0],["2003-06-27",14.1131,14.4421,13.7892,13.9407,3943098.0],["2003-06-30",14.0243,14.2175,13.972,14.0243,4194278.0],["2003-07-01",14.1757,14.1757,13.6639,14.1026,4643887.0],["2003-07-02",14.3063,14.5309,14.1078,14.5309,4517574.0],["2003-07-03",14.4212,14.4891,14.1444,14.1914,2221115.0],["2003-07-07",14.4682,14.6824,14.4212,14.6563,3605890.0],["2003-07-08",14.7033,14.8443,14.3272,14.5257,5002907.0],["2003-07-09",14.6145,14.8078,14.4944,14.6406,3557368.0],["2003-07-10",14.2436,14.6302,14.2436,14.3429,3306299.0],["2003-07-11",14.3794,14.5414,14.2541,14.3899,2431230.0],["2003-07-14",14.6511,14.9383,14.5414,14.8025,5219477.0],["2003-07-15",14.9331,15.0376,14.5153,14.5623,4239016.0],["2003-07-16",14.6772,14.6876,14.2802,14.4944,3205026.0],["2003-07-17",14.4944,14.6249,14.3377,14.3638,4131066.0],["2003-07-18",14.2332,14.5205,14.0504,14.4682,6960489.0],["2003-07-21",14.5257,14.7816,14.4212,14.5414,4623633.0],["2003-07-22",14.7137,15.0898,14.5623,15.0115,4605826.0],["2003-07-23",15.1107,15.1159,14.6772,14.8495,2555874.0],["2003-07-24",15.095,15.095,14.3377,14.766,3386873.0],["2003-07-25",14.766,15.0846,14.3011,15.0532,2697212.0],["2003-07-28",15.0532,15.189,14.8548,14.954,2849011.0],["2003-07-29",15.048,15.048,14.4944,14.7869,3037646.0],["2003-07-30",14.9436,14.9436,14.6406,14.813,2307699.0],["2003-07-31",14.8861,15.0637,14.6772,14.7712,4007646.0],["2003-08-01",14.6876,14.7555,14.4944,14.6302,2668499.0],["2003-08-04",14.7451,14.8495,14.4421,14.6876,2890856.0],["2003-08-05",14.7451,14.8443,14.4891,14.5257,3173531.0],["2003-08-06",14.4682,14.7294,14.2698,14.4212,3071812.0],["2003-08-07",14.3951,14.5727,14.3377,14.4421,2029364.0],["2003-08-08",14.4526,14.5779,14.3272,14.4526,2721473.0],["2003-08-11",14.3899,14.5153,14.181,14.3481,2309368.0],["2003-08-12",14.4212,14.5205,14.2123,14.5153,2405300.0],["2003-08-13",14.672,14.7137,14.4578,14.5779,2475523.0],["2003-08-14",14.6458,15.0689,14.5779,14.8704,3616574.0],["2003-08-15",15.1473,15.2204,14.8182,14.9122,2224120.0],["2003-08-18",15.1264,15.6365,15.0475,15.4262,5078918.0],["2003-08-19",15.4577,15.7154,15.342,15.4998,5314852.0],["2003-08-20",15.3683,15.4893,15.179,15.2368,3287269.0],["2003-08-21",15.2789,15.4577,15.0948,15.342,3365171.0],["2003-08-22",15.5419,15.5682,15.2,15.3157,4608831.0],["2003-08-25",15.3367,15.3525,14.9896,15.1632,2221115.0],["2003-08-26",15.1632,15.1947,14.7266,14.937,3873097.0],["2003-08-27",14.8318,15.1737,14.8318,15.0475,2438575.0],["2003-08-28",15.1474,15.2999,14.8897,15.2526,2788247.0],["2003-08-29",15.179,15.3841,15.1684,15.2473,2439911.0],["2003-09-02",15.4314,15.6786,15.3104,15.6576,3705272.0],["2003-09-03",15.7628,15.8049,15.5682,15.6839,4500324.0],["2003-09-04",15.6997,15.7786,15.463,15.4893,5047423.0],["2003-09-05",15.4893,15.6471,15.3946,15.6102,4982319.0],["2003-09-08",15.7259,15.8154,15.5945,15.8101,4300893.0],["2003-09-09",15.7049,15.8048,15.1579,15.3105,4950490.0],["2003-09-10",15.1737,15.2526,14.6793,14.774,5444838.0],["2003-09-11",14.8949,15.0527,14.8003,14.9528,2909775.0],["2003-09-12",14.9738,15.058,14.7635,14.9475,2692315.0],["2003-09-15",15.037,15.0422,14.7792,14.8634,1805449.0],["2003-09-16",14.9896,15.2736,14.9686,15.2631,2600501.0],["2003-09-17",15.2,15.2053,14.9949,15.037,1944561.0],["2003-09-18",14.9633,14.9844,14.7845,14.8844,4305122.0],["2003-09-19",14.8897,14.9844,14.6583,14.7109,4335059.0],["2003-09-22",14.6478,14.7424,14.4111,14.5163,4058950.0],["2003-09-23",14.4637,14.5794,14.1481,14.2638,5549895.0],["2003-09-24",14.3848,14.4584,13.9377,14.0376,5072241.0],["2003-09-25",14.0324,14.1165,13.7589,13.9482,4348636.0],["2003-09-26",13.8062,14.0955,13.7536,13.7905,3848502.0],["2003-09-29",13.8641,14.0166,13.6432,13.9482,3849281.0],["2003-09-30",13.9325,13.943,13.6905,13.8588,3863860.0],["2003-10-01",13.8588,14.1586,13.8062,14.1271,3558036.0],["2003-10-02",14.2007,14.2007,13.9167,13.9693,3550134.0],["2003-10-03",14.1008,14.4374,14.1008,14.2217,3750233.0],["2003-10-06",14.2585,14.4111,14.1954,14.369,2107378.0],["2003-10-07",14.3585,14.4584,14.2533,14.4111,2608514.0],["2003-10-08",14.4111,14.5057,14.2796,14.5057,2275981.0],["2003-10-09",14.6267,14.8423,14.5531,14.6583,3547575.0],["2003-10-10",14.5478,14.6162,14.3059,14.4637,3447414.0],["2003-10-13",14.9423,15.2263,14.8371,15.1316,7289795.0],["2003-10-14",15.2263,15.2736,15.0264,15.2736,4444012.0],["2003-10-15",15.3104,15.4577,15.1053,15.3262,4668260.0],["2003-10-16",15.3262,15.8732,15.3262,15.5682,6896053.0],["2003-10-17",15.5682,15.5682,15.2473,15.2579,3835592.0],["2003-10-20",15.2526,15.5208,15.2526,15.3736,2942939.0],["2003-10-21",15.2789,15.3525,15.1211,15.2789,3123005.0],["2003-10-22",15.1211,15.2526,15.0317,15.0475,4310575.0],["2003-10-23",15.0685,15.2053,15.0475,15.1316,3183213.0],["2003-10-24",15.0159,15.1264,14.8161,14.937,2753747.0],["2003-10-27",15.2,15.3315,15.1001,15.1579,3307412.0],["2003-10-28",15.3052,15.6628,15.2789,15.5892,6363421.0],["2003-10-29",15.4577,15.626,15.3315,15.5051,3405347.0],["2003-10-30",15.5051,16.3308,15.5051,16.0205,6759389.0],["2003-10-31",16.0783,16.3098,16.0415,16.0994,4384138.0],["2003-11-03",16.3045,16.3676,16.173,16.2046,3791633.0],["2003-11-04",15.9416,16.2992,15.6786,16.1572,5267442.0],["2003-11-05",16.0678,16.294,15.9626,15.9889,4750392.0],["2003-11-06",15.9889,16.01,15.8522,16.01,5055547.0],["2003-11-07",16.0415,16.1415,15.9469,16.0257,4219875.0],["2003-11-10",16.0257,16.052,15.5997,15.6734,3102194.0],["2003-11-11",15.6786,15.7628,15.4419,15.6418,2679517.0],["2003-11-12",15.6418,15.9994,15.6418,15.9469,2721696.0],["2003-11-13",15.8311,15.9994,15.7365,15.889,2985118.0],["2003-11-14",15.8048,15.8837,15.5524,15.6418,3286490.0],["2003-11-17",15.6418,15.6997,15.3157,15.6208,3652187.0],["2003-11-18",15.381,15.6193,15.2751,15.291,3196234.0],["2003-11-19",15.3439,15.5134,15.1639,15.4181,2866706.0],["2003-11-20",15.2857,15.5451,15.2063,15.3492,2091241.0],["2003-11-21",15.3492,15.4604,15.1427,15.328,2098920.0],["2003-11-24",15.4075,15.6722,15.4075,15.5875,3279367.0],["2003-11-25",15.5928,15.7516,15.4022,15.7252,3517638.0],["2003-11-26",15.7781,15.8469,15.6193,15.8046,2638451.0],["2003-11-28",15.6987,15.8681,15.6246,15.7199,1107998.0],["2003-12-01",15.8522,16.0905,15.7146,15.9105,3159731.0],["2003-12-02",15.884,15.884,15.4604,15.4869,5782379.0],["2003-12-03",15.5663,15.7146,15.5134,15.6934,5026056.0],["2003-12-04",15.6934,16.0058,15.6828,15.9899,4078759.0],["2003-12-05",15.7887,15.9899,15.7781,15.8416,4473948.0],["2003-12-08",15.7834,16.0058,15.7834,15.9846,3088617.0],["2003-12-09",16.0164,16.2546,15.9846,16.1381,3903479.0],["2003-12-10",16.0693,16.2282,15.9528,16.0428,3252324.0],["2003-12-11",16.0958,16.4029,16.0481,16.4029,2804829.0],["2003-12-12",16.3393,16.6517,16.2282,16.567,6015864.0],["2003-12-15",16.6782,16.7205,16.2864,16.3234,5835575.0],["2003-12-16",15.8046,16.387,15.7781,16.1434,10963795.0],["2003-12-17",15.8575,16.0217,15.8575,16.0217,8193354.0],["2003-12-18",16.4135,16.7841,16.3605,16.7153,11953826.0],["2003-12-19",16.7841,16.927,16.7047,16.8476,8258904.0],["2003-12-22",16.9006,17.4247,16.8635,17.3718,6869900.0],["2003-12-23",17.3136,17.4618,17.3083,17.4247,3924735.0],["2003-12-24",17.2712,17.4353,17.2659,17.3294,1733445.0],["2003-12-26",17.2077,17.3824,17.2077,17.3718,1059810.0],["2003-12-29",17.3665,17.5518,17.2924,17.5518,4005642.0],["2003-12-30",17.5889,17.7054,17.3559,17.4777,2902207.0],["2003-12-31",17.5359,17.7371,17.4353,17.7001,4028234.0],["2004-01-02",17.4989,17.896,17.393,17.6471,3846832.0],["2004-01-05",17.5518,17.8854,17.4989,17.7371,5598083.0],["2004-01-06",17.5889,18.0072,17.5889,17.9648,3751123.0],["2004-01-07",17.9489,18.0972,17.7954,17.8589,6835400.0],["2004-01-08",18.6637,18.7643,18.3725,18.7166,8583646.0],["2004-01-09",18.5048,18.6054,18.4784,18.4996,6532693.0],["2004-01-12",18.4201,18.5843,18.3831,18.5366,4282753.0],["2004-01-13",18.5313,18.7431,18.3937,18.5578,4729135.0],["2004-01-14",18.6107,19.1879,18.6002,19.1508,5487796.0],["2004-01-15",19.1561,19.5373,19.0343,19.3149,5467764.0],["2004-01-16",19.4579,19.855,19.2779,19.8179,4970633.0],["2004-01-20",19.442,19.442,18.399,18.8808,11003859.0],["2004-01-21",18.7166,19.2885,18.5313,19.2143,5968121.0],["2004-01-22",19.2196,19.2461,18.8914,19.0237,2659707.0],["2004-01-23",18.9549,19.0873,18.759,18.8596,2765655.0],["2004-01-26",18.9284,19.9344,18.849,19.2673,3962462.0],["2004-01-27",19.2461,19.3679,18.8808,18.902,3895800.0],["2004-01-28",18.9072,19.1402,18.6319,18.8914,4862683.0],["2004-01-29",19.0608,19.2567,18.9073,19.0343,6389797.0],["2004-01-30",19.2726,19.2726,18.9284,19.1243,3876101.0],["2004-02-02",19.0396,19.2938,18.7961,19.0396,3296617.0],["2004-02-03",18.9549,18.992,18.7272,18.7855,3126344.0],["2004-02-04",18.5578,18.7378,18.2772,18.4519,4614396.0],["2004-02-05",18.6107,18.8755,18.4466,18.7855,4100016.0],["2004-02-06",18.7431,19.0502,18.6955,19.0078,2971095.0],["2004-02-09",18.9443,19.1296,18.7749,18.8384,2959744.0],["2004-02-10",18.8384,18.9549,18.759,18.8596,3382866.0],["2004-02-11",18.7272,19.1402,18.6002,19.1137,4367333.0],["2004-02-12",19.1402,19.5956,19.0873,19.5638,4592249.0],["2004-02-13",19.495,19.5267,19.1402,19.2779,3502391.0],["2004-02-17",19.2832,19.3997,19.2143,19.3043,1967264.0],["2004-02-18",19.2975,19.404,18.9621,19.042,2954179.0],["2004-02-19",19.1751,19.3774,19.0047,19.0154,4012320.0],["2004-02-20",19.0207,19.1538,18.6853,18.9408,2681297.0],["2004-02-23",18.9462,18.9568,18.4564,18.6374,3532217.0],["2004-02-24",18.6427,18.9781,18.499,18.6055,5323866.0],["2004-02-25",18.6374,18.7918,18.5842,18.6161,3520420.0],["2004-02-26",18.6321,18.6853,18.318,18.6001,4895736.0],["2004-02-27",18.5895,18.8397,18.5522,18.6587,3527988.0],["2004-03-01",18.7173,18.8663,18.6747,18.7971,3503838.0],["2004-03-02",18.3659,18.7918,18.3233,18.5788,3452756.0],["2004-03-03",18.5842,18.7066,18.5096,18.6693,2232022.0],["2004-03-04",18.7918,18.8983,18.5842,18.7386,2708341.0],["2004-03-05",18.5788,18.7226,18.4245,18.6108,2321053.0],["2004-03-08",18.5948,18.7599,18.3074,18.3659,2125073.0],["2004-03-09",18.3659,18.3925,17.8336,18.0785,3434505.0],["2004-03-10",18.0305,18.0838,17.3864,17.5461,4847436.0],["2004-03-11",17.445,17.6153,17.1362,17.2693,5511723.0],["2004-03-12",17.4503,17.6526,17.4024,17.5674,4496318.0],["2004-03-15",17.5674,17.6845,17.248,17.3491,3989171.0],["2004-03-16",17.5674,17.61,16.9073,17.0936,5923494.0],["2004-03-17",17.1149,17.5088,17.1149,17.4609,3943098.0],["2004-03-18",17.4663,17.5142,17.1522,17.4237,2074659.0],["2004-03-19",17.4237,17.7058,17.2959,17.3758,4126725.0],["2004-03-22",17.0883,17.1202,16.6251,16.902,4804144.0],["2004-03-23",16.902,17.1788,16.902,16.9871,3248985.0],["2004-03-24",16.9126,17.1043,16.7689,17.0244,3239303.0],["2004-03-25",17.0617,17.5674,17.051,17.4982,5342785.0],["2004-03-26",17.397,17.7164,17.3119,17.6206,2690535.0],["2004-03-29",17.7165,17.988,17.7058,17.807,2763095.0],["2004-03-30",17.8389,18.1104,17.7324,17.972,2547082.0],["2004-03-31",17.9986,18.1104,17.8602,18.0199,3058012.0],["2004-04-01",18.0146,18.1636,17.9773,18.0305,2542408.0],["2004-04-02",18.2861,18.3659,18.0891,18.2275,2471962.0],["2004-04-05",18.1264,18.6321,18.1264,18.6321,2551423.0],["2004-04-06",18.5789,18.7279,18.4937,18.6534,2839885.0],["2004-04-07",18.5522,18.7439,18.2275,18.4298,2933034.0],["2004-04-08",18.5789,18.6853,18.3712,18.4511,2688531.0],["2004-04-12",18.4511,18.696,18.4192,18.6374,1924863.0],["2004-04-13",18.7279,18.7386,18.318,18.4191,2427557.0],["2004-04-14",18.3393,18.6747,18.2648,18.3553,2689310.0],["2004-04-15",18.4351,18.4937,18.1583,18.3659,2470515.0],["2004-04-16",18.4617,18.7599,18.3766,18.664,3885005.0],["2004-04-19",18.6055,18.7279,18.3925,18.4351,3165963.0],["2004-04-20",18.499,18.6055,18.0944,18.0997,2883622.0],["2004-04-21",18.2328,18.2914,17.9986,18.0838,4815718.0],["2004-04-22",18.0731,18.7173,17.9933,18.4191,5111526.0],["2004-04-23",18.4884,18.5895,18.2328,18.5682,2398956.0],["2004-04-26",18.5363,18.6747,18.4458,18.5043,1858979.0],["2004-04-27",18.6853,19.1272,18.6427,18.8663,5027614.0],["2004-04-28",18.8983,18.9089,18.5735,18.7226,3273803.0],["2004-04-29",18.696,19.1591,18.6534,18.7545,4941253.0],["2004-04-30",18.7811,18.8078,18.2701,18.4085,4120270.0],["2004-05-03",18.4138,18.6747,18.2967,18.4032,3253214.0],["2004-05-04",18.3979,18.7386,18.3233,18.5363,2708786.0],["2004-05-05",18.5043,18.6374,18.3659,18.4245,2367572.0],["2004-05-06",18.2807,18.5416,18.1583,18.2914,1964037.0],["2004-05-07",18.0997,18.3606,17.9667,18.0572,2170701.0],["2004-05-10",17.8336,18.0784,17.5727,17.7058,3695479.0],["2004-05-11",17.7058,17.9028,17.626,17.7484,2785576.0],["2004-05-12",17.759,17.8336,17.4396,17.7697,3469783.0],["2004-05-13",17.6472,17.9613,17.6472,17.8442,2345760.0],["2004-05-14",17.8389,17.956,17.5408,17.8229,1970825.0],["2004-05-17",17.4875,17.7963,17.2693,17.3545,3687132.0],["2004-05-18",17.444,17.9153,17.4065,17.8028,3324773.0],["2004-05-19",17.8885,18.1403,17.7975,17.8296,3140144.0],["2004-05-20",17.6743,17.851,17.4815,17.685,2252944.0],["2004-05-21",17.7975,17.9849,17.6529,17.8403,2124071.0],["2004-05-24",17.9528,18.1295,17.76,17.7921,2754860.0],["2004-05-25",17.685,18.0278,17.5779,17.9956,2443138.0],["2004-05-26",17.9314,18.0492,17.76,17.9903,3329559.0],["2004-05-27",17.9956,18.2474,17.9367,18.0974,2308812.0],["2004-05-28",18.1456,18.1456,17.8457,18.0492,1801443.0],["2004-06-01",18.001,18.0813,17.6743,17.7814,4382135.0],["2004-06-02",17.7921,18.1295,17.7868,18.0438,2617083.0],["2004-06-03",18.0438,18.092,17.7814,17.8028,1695384.0],["2004-06-04",17.9367,18.2099,17.8403,18.0706,1710631.0],["2004-06-07",18.2259,18.6919,18.1938,18.5794,3209255.0],["2004-06-08",18.5955,18.7026,18.4295,18.6437,2406524.0],["2004-06-09",18.6437,18.9329,18.5473,18.7669,4769867.0],["2004-06-10",18.7669,19.0936,18.7669,18.9597,5091716.0],["2004-06-14",18.9758,19.1739,18.9597,19.0829,4334837.0],["2004-06-15",19.1472,19.5221,18.7455,19.265,5253754.0],["2004-06-16",19.265,19.3132,19.0507,19.3078,2369798.0],["2004-06-17",19.2114,19.3828,19.1311,19.3721,2630995.0],["2004-06-18",19.3774,19.6506,19.281,19.5703,3818008.0],["2004-06-21",19.5113,19.7256,19.3775,19.4203,2339194.0],["2004-06-22",19.4203,19.7577,19.4203,19.6881,2761203.0],["2004-06-23",19.6827,20.1326,19.5595,20.0898,3640613.0],["2004-06-24",19.9345,19.9452,19.7684,19.8488,2873049.0],["2004-06-25",19.7524,19.9398,19.5221,19.7149,3635271.0],["2004-06-28",19.7524,19.9773,19.4364,19.4631,3403455.0],["2004-06-29",19.3882,19.7791,19.3667,19.6292,2761648.0],["2004-06-30",19.7095,19.7791,19.5167,19.6185,3076932.0],["2004-07-01",19.5703,19.6934,19.2328,19.3132,3066025.0],["2004-07-02",19.0936,19.2971,18.9597,19.2168,2341197.0],["2004-07-06",19.024,19.1418,18.8526,19.0615,2997026.0],["2004-07-07",18.9436,19.3614,18.8847,19.2436,2584364.0],["2004-07-08",19.1739,19.356,18.9865,19.0347,2861920.0],["2004-07-09",19.0936,19.4042,19.0722,19.3882,2595382.0],["2004-07-12",19.3882,19.4096,18.9383,19.2328,3538115.0],["2004-07-13",19.2007,19.2703,18.9704,19.0775,3269796.0],["2004-07-14",18.8526,19.1632,18.799,18.9972,3290941.0],["2004-07-15",18.9865,19.2596,18.9115,19.1204,4555858.0],["2004-07-16",19.3453,19.5542,19.1579,19.4953,5502375.0],["2004-07-19",19.5488,19.597,19.0507,19.2061,4095675.0],["2004-07-20",19.1311,19.2757,19.0133,19.2275,3794081.0],["2004-07-21",19.5488,19.8166,19.4149,19.6078,7218236.0],["2004-07-22",19.4149,19.7309,19.3346,19.6024,4321927.0],["2004-07-23",19.6131,19.6827,19.3775,19.4203,2697434.0],["2004-07-26",19.5649,19.7256,19.4203,19.5328,3566939.0],["2004-07-27",19.6827,20.0094,19.6077,20.0041,4730248.0],["2004-07-28",20.0041,20.4593,19.8381,20.4111,7195088.0],["2004-07-29",20.4218,20.5986,20.2772,20.2933,4301338.0],["2004-07-30",20.213,20.2772,19.9612,20.1433,3786736.0],["2004-08-02",19.7631,20.1273,19.7631,20.063,4246473.0],["2004-08-03",20.0791,20.1594,19.7363,19.8166,3827802.0],["2004-08-04",19.3614,19.7363,19.3132,19.6345,5883541.0],["2004-08-05",19.6934,19.7363,19.115,19.1579,3743667.0],["2004-08-06",19.0133,19.0133,18.4455,18.5205,5360035.0],["2004-08-09",18.5848,18.7829,18.2902,18.5366,4152767.0],["2004-08-10",18.6383,18.9972,18.5848,18.9972,3862301.0],["2004-08-11",18.9758,19.1418,18.7562,19.0829,4006421.0],["2004-08-12",19.0722,19.0722,18.3545,18.5848,3974036.0],["2004-08-13",18.4937,18.6383,18.2099,18.6383,4825067.0],["2004-08-16",18.558,19.0186,18.483,18.9222,3449084.0],["2004-08-17",18.9276,19.0936,18.7669,18.8151,2541852.0],["2004-08-18",18.6628,19.2283,18.5873,19.1852,3625589.0],["2004-08-19",19.1637,19.2175,18.6897,18.8243,3442629.0],["2004-08-20",18.7382,19.1152,18.6681,19.0721,2781903.0],["2004-08-23",19.0829,19.2229,18.9751,19.0236,1740790.0],["2004-08-24",19.1475,19.3145,19.1367,19.2229,2489101.0],["2004-08-25",19.2283,19.74,19.1637,19.6538,2960857.0],["2004-08-26",19.573,19.6376,19.3791,19.5784,1926532.0],["2004-08-27",19.5245,19.7346,19.5245,19.6376,1417605.0],["2004-08-30",19.6053,19.7346,19.2175,19.2175,2642791.0],["2004-08-31",19.3252,19.4222,19.1313,19.3791,2442693.0],["2004-09-01",19.3145,19.5461,19.1206,19.3899,1742571.0],["2004-09-02",19.3629,19.7507,19.3414,19.7023,1877676.0],["2004-09-03",19.6592,19.8962,19.5945,19.5945,2381595.0],["2004-09-07",19.6322,19.9716,19.6322,19.8477,4522137.0],["2004-09-08",19.7561,19.8638,19.5568,19.643,4251815.0],["2004-09-09",19.643,19.7238,19.406,19.5676,3820345.0],["2004-09-10",19.4599,19.6592,19.4168,19.6322,3972589.0],["2004-09-13",19.6322,19.7992,19.4976,19.7615,3850505.0],["2004-09-14",19.713,19.8692,19.6753,19.8154,2307031.0],["2004-09-15",19.8154,19.9177,19.5622,19.5945,2249717.0],["2004-09-16",19.5784,19.8692,19.5299,19.6969,3016724.0],["2004-09-17",19.8477,19.9285,19.7023,19.7885,3028409.0],["2004-09-20",19.6269,19.8639,19.5461,19.7023,2271641.0],["2004-09-21",19.7023,19.7669,19.3414,19.4814,3718738.0],["2004-09-22",19.3199,19.3199,18.9805,19.126,4051605.0],["2004-09-23",19.0613,19.2014,18.9213,19.1206,3279924.0],["2004-09-24",19.0398,19.1098,18.959,19.0344,1992416.0],["2004-09-27",18.9159,19.0398,18.8782,18.8997,3063132.0],["2004-09-28",18.9051,19.2983,18.8513,19.169,3442295.0],["2004-09-29",19.0613,19.3576,19.0559,19.2229,2692760.0],["2004-09-30",19.1421,19.4383,19.1367,19.3145,3597321.0],["2004-10-01",19.3306,19.8154,19.2552,19.7992,3862190.0],["2004-10-04",19.8531,20.0524,19.6699,19.7184,3535222.0],["2004-10-05",19.643,19.8315,19.5568,19.6646,2131973.0],["2004-10-06",19.6646,19.7723,19.5084,19.7723,2409974.0],["2004-10-07",19.6861,19.7023,19.2229,19.2229,3118665.0],["2004-10-08",19.1152,19.4707,19.0398,19.2552,3194119.0],["2004-10-11",19.2552,19.3629,18.9698,19.1421,2502121.0],["2004-10-12",19.0128,19.1583,18.9536,19.0344,2441246.0],["2004-10-13",19.0667,19.3252,18.7651,18.9159,2950841.0],["2004-10-14",18.9105,18.9321,18.555,18.7328,2928138.0],["2004-10-15",18.7328,19.0667,18.7328,18.8513,2375474.0],["2004-10-18",18.8513,18.862,18.6358,18.6627,3214152.0],["2004-10-19",18.8189,19.1744,18.7974,19.0883,4547177.0],["2004-10-20",19.0883,19.0883,17.8548,18.2049,11203846.0],["2004-10-21",18.178,18.248,17.7256,17.774,9984002.0],["2004-10-22",17.7902,17.9141,17.5802,17.6232,6593345.0],["2004-10-25",17.5263,17.6771,17.1547,17.3593,7924924.0],["2004-10-26",17.4724,17.8548,17.4401,17.7471,7512374.0],["2004-10-27",17.8441,18.1618,17.7525,17.9572,5934512.0],["2004-10-28",17.9626,18.3934,17.9141,18.1026,5188761.0],["2004-10-29",18.108,18.3988,18.0433,18.1403,5561135.0],["2004-11-01",18.1834,19.0021,18.1511,18.8728,9362339.0],["2004-11-02",18.9051,18.9051,18.4527,18.555,6825161.0],["2004-11-03",18.8513,19.0021,18.722,18.7705,3890680.0],["2004-11-04",18.862,19.1906,18.8028,19.1583,4943145.0],["2004-11-05",19.2552,19.5245,19.1475,19.3629,4438002.0],["2004-11-08",19.3629,19.6269,19.2929,19.4976,3267570.0],["2004-11-09",19.503,19.7023,19.4491,19.5299,3541788.0],["2004-11-10",19.5515,19.8208,19.5515,19.6107,3253437.0],["2004-11-11",19.7454,19.81,19.5245,19.6969,2439577.0],["2004-11-12",19.6699,19.7938,19.5299,19.7238,2537623.0],["2004-11-15",19.5676,19.6269,19.3145,19.4868,3240861.0],["2004-11-16",19.4868,19.4922,19.1798,19.2498,2866261.0],["2004-11-17",19.335,19.5462,19.297,19.4433,3339018.0],["2004-11-18",19.5516,19.6328,19.4433,19.5191,1993528.0],["2004-11-19",19.4974,19.557,19.205,19.205,3043100.0],["2004-11-22",19.2537,19.3891,19.01,19.3079,2453154.0],["2004-11-23",19.3674,19.5516,19.1237,19.3512,3010714.0],["2004-11-24",19.3187,19.4704,19.2537,19.4162,2258731.0],["2004-11-26",19.4108,19.5353,19.3458,19.3458,874179.0],["2004-11-29",19.4704,19.622,19.1021,19.2754,2856690.0],["2004-11-30",19.2158,19.4433,19.075,19.1346,3024403.0],["2004-12-01",19.2266,19.7087,19.1725,19.6762,4346411.0],["2004-12-02",19.6762,19.7032,19.335,19.4758,2582584.0],["2004-12-03",19.5028,19.5516,19.232,19.3241,2562774.0],["2004-12-06",19.3295,19.3404,19.0208,19.1021,2912446.0],["2004-12-07",19.1508,19.1725,18.6905,18.7338,4937914.0],["2004-12-08",18.7663,18.8204,18.4792,18.7175,4264724.0],["2004-12-09",18.7175,18.7771,18.4847,18.723,5214135.0],["2004-12-10",18.945,19.3945,18.8204,19.1237,7900218.0],["2004-12-13",19.362,19.9145,19.2808,19.7412,9735381.0],["2004-12-14",19.4974,19.7736,19.3837,19.7141,5751329.0],["2004-12-15",19.5787,19.6599,19.3945,19.5029,4339733.0],["2004-12-16",19.297,19.5787,19.1833,19.2862,4455920.0],["2004-12-17",19.2916,19.5191,19.0642,19.1508,5152480.0],["2004-12-20",19.2537,19.4812,19.2158,19.297,3983273.0],["2004-12-21",19.2754,19.4216,19.0912,19.3404,4009426.0],["2004-12-22",19.3404,19.4812,19.2321,19.297,3602441.0],["2004-12-23",19.3133,19.5191,19.297,19.335,2339639.0],["2004-12-27",19.3404,19.4649,19.2483,19.3404,2779566.0],["2004-12-28",19.2537,19.6978,19.1725,19.5353,5734747.0],["2004-12-29",19.6058,19.687,19.2483,19.335,4794128.0],["2004-12-30",19.3783,19.4487,19.1725,19.1725,2642124.0],["2004-12-31",19.0967,19.335,19.0967,19.1779,1777627.0],["2005-01-03",19.2754,19.4866,18.9829,19.1183,4290098.0],["2005-01-04",19.0967,19.2321,18.593,18.7771,5665748.0],["2005-01-05",18.8854,18.9829,18.6201,18.723,5902349.0],["2005-01-06",18.723,18.815,18.5713,18.5984,4452915.0],["2005-01-07",18.5984,18.7121,18.4522,18.528,4079427.0],["2005-01-10",18.4522,18.6905,18.2139,18.4684,4928455.0],["2005-01-11",18.4142,18.6417,18.3384,18.4142,5059999.0],["2005-01-12",18.5496,19.1725,18.4359,18.945,6348620.0],["2005-01-13",19.075,19.1183,18.723,18.7284,3915720.0],["2005-01-14",18.9179,19.2808,18.88,19.14,5353803.0],["2005-01-18",19.0587,19.4379,18.9558,19.4162,5273897.0],["2005-01-19",19.3945,19.4704,19.1454,19.1562,2578911.0],["2005-01-20",19.1454,19.2754,18.9667,19.0479,3448638.0],["2005-01-21",19.1129,19.2375,18.945,18.9504,3371849.0],["2005-01-24",19.1346,19.2537,18.9667,19.0479,4746051.0],["2005-01-25",19.075,19.2537,18.9558,18.9992,3743556.0],["2005-01-26",18.8042,19.3783,18.8042,19.362,5077805.0],["2005-01-27",19.3079,19.5137,19.1941,19.5137,3767928.0],["2005-01-28",19.4704,19.7412,19.14,19.3295,4745606.0],["2005-01-31",19.3729,19.6003,19.2754,19.4866,4773317.0],["2005-02-01",19.5408,19.6924,19.4162,19.5299,3933861.0],["2005-02-02",19.687,19.9307,19.6112,19.8982,5066120.0],["2005-02-03",19.9199,20.3369,19.8711,20.299,7649705.0],["2005-02-04",20.429,20.6023,20.3044,20.4994,5447064.0],["2005-02-07",20.4181,20.6619,20.3207,20.4127,5355027.0],["2005-02-08",20.364,20.4181,20.1473,20.3152,4063179.0],["2005-02-09",20.3044,20.5156,20.1853,20.2557,4030794.0],["2005-02-10",20.5265,20.8623,20.4669,20.8298,5318969.0],["2005-02-11",20.7268,21.3118,20.7268,21.198,6061382.0],["2005-02-14",21.106,21.393,20.9327,21.2847,4458034.0],["2005-02-15",21.2847,21.3334,21.106,21.1493,5888883.0],["2005-02-16",21.0709,21.158,20.8748,20.962,4564093.0],["2005-02-17",21.0491,21.1308,20.6352,20.6516,3770933.0],["2005-02-18",20.6516,20.804,20.5535,20.7441,3098410.0],["2005-02-22",20.5317,20.6788,20.2976,20.2976,3984386.0],["2005-02-23",20.3684,20.4827,20.1832,20.3575,2853128.0],["2005-02-24",20.2976,20.5862,20.1614,20.5208,3127902.0],["2005-02-25",20.4446,20.8367,20.4337,20.7659,2984450.0],["2005-02-28",20.6733,20.853,20.4391,20.6788,2583363.0],["2005-03-01",20.6788,20.8258,20.4446,20.5208,3681011.0],["2005-03-02",20.5208,20.804,20.3575,20.5699,3236076.0],["2005-03-03",20.6134,20.9239,20.4827,20.6951,3225058.0],["2005-03-04",20.8585,21.0818,20.7169,21.0655,3057122.0],["2005-03-07",21.1744,21.3214,21.0273,21.0981,3070477.0],["2005-03-08",21.0981,21.1689,20.9293,21.0872,3237856.0],["2005-03-09",20.9239,21.1635,20.7115,20.7605,3782173.0],["2005-03-10",20.8204,20.9838,20.5862,20.8857,3688133.0],["2005-03-11",21.0437,21.267,20.8966,20.9783,5524966.0],["2005-03-14",21.1145,21.3051,21.0927,21.1853,4284756.0],["2005-03-15",21.1853,21.3378,21.0763,21.267,5496031.0],["2005-03-16",21.1308,21.218,20.6733,20.7768,3228730.0],["2005-03-17",20.8694,21.0437,20.7496,20.9293,3155725.0],["2005-03-18",20.9293,21.1145,20.7877,20.9239,5959774.0],["2005-03-21",20.8585,20.9402,20.6897,20.8531,3128459.0],["2005-03-22",20.8258,21.1199,20.7768,20.8258,3495491.0],["2005-03-23",20.7714,20.913,20.2921,20.303,5943192.0],["2005-03-24",20.401,20.4555,20.2322,20.2431,4703427.0],["2005-03-28",20.2594,20.4337,20.1886,20.1941,3847834.0],["2005-03-29",20.1505,20.2322,19.753,19.8728,5817546.0],["2005-03-30",19.9163,20.2703,19.9163,20.2322,4046597.0],["2005-03-31",20.2594,20.4119,20.1069,20.2649,3976039.0],["2005-04-01",20.4228,20.4991,20.0144,20.1505,3778278.0],["2005-04-04",20.2104,20.2594,20.0089,20.0634,4314248.0],["2005-04-05",20.0743,20.2758,20.0144,20.2159,2815067.0],["2005-04-06",20.2867,20.5862,20.2485,20.4718,3263787.0],["2005-04-07",20.5426,20.6461,20.4882,20.6243,2271863.0],["2005-04-08",20.6407,20.7441,20.3792,20.4664,2198301.0],["2005-04-11",20.4555,20.5372,20.3302,20.3575,1885689.0],["2005-04-12",20.3792,20.5317,20.0688,20.3956,3927740.0],["2005-04-13",20.2867,20.45,20.1178,20.1723,3175868.0],["2005-04-14",20.1777,20.2703,19.6059,19.7911,5018377.0],["2005-04-15",19.6604,19.9436,19.4153,19.4207,4550849.0],["2005-04-18",19.1702,19.8074,19.0776,19.5188,3700375.0],["2005-04-19",19.4806,19.9054,19.4262,19.8782,3339797.0],["2005-04-20",19.7693,20.1233,19.2791,19.2955,5064562.0],["2005-04-21",19.5787,19.8237,19.3881,19.8074,4515014.0],["2005-04-22",19.8183,19.8346,19.3663,19.6331,2810727.0],["2005-04-25",19.7965,19.8891,19.6222,19.7802,2492996.0],["2005-04-26",19.7802,19.9054,19.5297,19.7693,4718563.0],["2005-04-27",19.6821,19.8891,19.5188,19.802,2529832.0],["2005-04-28",19.6658,19.8401,19.546,19.5678,3347921.0],["2005-04-29",19.6113,19.8237,19.1811,19.4752,6044688.0],["2005-05-02",19.4752,19.693,19.399,19.693,3728865.0],["2005-05-03",19.693,19.7148,19.1539,19.2247,7232370.0],["2005-05-04",19.2574,19.5514,19.2574,19.3445,4316029.0],["2005-05-05",19.4098,19.4316,19.0232,19.1539,4116709.0],["2005-05-06",19.1811,20.5426,19.1811,20.0688,19859608.0],["2005-05-09",19.9599,20.3302,19.6168,20.0797,5340894.0],["2005-05-10",19.8891,20.1777,19.7965,19.8946,3607449.0],["2005-05-11",19.9327,20.1015,19.6331,19.9708,4663029.0],["2005-05-12",19.9545,20.1614,19.693,19.7529,2737054.0],["2005-05-13",19.8292,19.9654,19.3881,19.5678,3658864.0],["2005-05-16",19.5133,19.949,19.2791,19.8946,3665653.0],["2005-05-17",19.7421,19.8673,19.4098,19.7094,6162432.0],["2005-05-18",19.888,20.2441,19.8113,20.2222,4973638.0],["2005-05-19",20.2387,20.3975,20.0907,20.3537,3830807.0],["2005-05-20",20.3811,20.3811,20.1346,20.3537,3489037.0],["2005-05-23",20.3099,20.529,20.2222,20.414,3106312.0],["2005-05-24",20.288,20.5126,20.277,20.4195,2310147.0],["2005-05-25",20.3099,20.3701,19.9866,20.0688,2953400.0],["2005-05-26",20.151,20.2715,19.9976,20.0798,3870648.0],["2005-05-27",20.0524,20.1126,20.0031,20.0688,2275647.0],["2005-05-31",20.0414,20.0688,19.8058,19.8497,3345918.0],["2005-06-01",19.8497,20.0469,19.762,19.9866,4604825.0],["2005-06-02",19.9976,20.1236,19.888,20.0688,2516366.0],["2005-06-03",19.9538,20.1072,19.8551,19.9099,2999140.0],["2005-06-06",19.888,19.9976,19.7894,19.9209,2538068.0],["2005-06-07",19.9702,20.1017,19.8825,19.9318,3046216.0],["2005-06-08",20.025,20.1017,19.7565,19.7949,2050397.0],["2005-06-09",19.7565,19.8277,19.625,19.8058,3718515.0],["2005-06-10",19.9976,20.0524,19.7565,19.9428,2838550.0],["2005-06-13",19.8606,20.0688,19.7291,19.7784,4082098.0],["2005-06-14",19.7784,20.1839,19.762,20.1839,5425919.0],["2005-06-15",20.2989,20.5126,20.2167,20.4359,5597082.0],["2005-06-16",20.5126,20.8742,20.2715,20.8632,5882317.0],["2005-06-17",21.0057,21.0057,20.6112,20.8851,6999329.0],["2005-06-20",20.7482,20.8358,20.5948,20.7263,3076709.0],["2005-06-21",20.6715,20.803,20.5619,20.6605,3187776.0],["2005-06-22",20.677,20.8742,20.5619,20.6605,2873828.0],["2005-06-23",20.7153,20.8358,20.4085,20.4852,4836863.0],["2005-06-24",20.4249,20.4742,20.0743,20.1072,4939250.0],["2005-06-27",20.0085,20.1565,19.6908,19.888,4470610.0],["2005-06-28",20.014,20.2551,19.8606,20.2551,4496095.0],["2005-06-29",20.3263,20.3373,20.1565,20.2332,2970094.0],["2005-06-30",20.1346,20.2715,20.0579,20.0688,4743158.0],["2005-07-01",20.0688,20.2277,19.7839,19.8771,3023735.0],["2005-07-05",19.6908,19.8606,19.6415,19.7017,4714890.0],["2005-07-06",19.647,19.8332,19.3621,19.4168,4330496.0],["2005-07-07",19.1319,19.4168,18.9018,19.4004,6952810.0],["2005-07-08",19.4497,19.751,19.2032,19.7346,3493488.0],["2005-07-11",19.9428,19.9702,19.5757,19.6634,4034689.0],["2005-07-12",19.6141,19.8661,19.5867,19.7784,4117377.0],["2005-07-13",19.6743,19.9154,19.6141,19.8223,4140080.0],["2005-07-14",19.9976,20.1236,19.9099,20.0579,4885497.0],["2005-07-15",20.0633,20.162,19.9647,20.0359,4356761.0],["2005-07-18",19.9592,20.2606,19.9373,20.1291,4756512.0],["2005-07-19",20.2167,20.6003,20.2113,20.6003,7284453.0],["2005-07-20",20.8194,21.2303,19.8606,21.2194,10239411.0],["2005-07-21",21.055,21.444,20.8249,21.1153,7187742.0],["2005-07-22",21.2029,21.3454,20.7756,20.929,3259001.0],["2005-07-25",20.929,20.929,20.677,20.7208,2722363.0],["2005-07-26",20.7208,20.9619,20.6112,20.8413,2738055.0],["2005-07-27",20.8961,21.0495,20.6879,20.8304,2478305.0],["2005-07-28",21.3015,21.3947,21.1153,21.3618,4601931.0],["2005-07-29",21.318,21.6412,21.1974,21.5207,5941523.0],["2005-08-01",21.5207,21.5207,21.1207,21.2468,4392262.0],["2005-08-02",21.2961,21.5371,21.2413,21.5097,3172752.0],["2005-08-03",21.4385,21.4385,21.2522,21.3289,2703667.0],["2005-08-04",21.3289,21.3344,21.1262,21.1536,2856022.0],["2005-08-05",21.066,21.2303,20.9345,21.0824,2440467.0],["2005-08-08",21.1481,21.2358,21.0002,21.055,2412979.0],["2005-08-09",21.066,21.3947,21.066,21.2961,2543299.0],["2005-08-10",21.3125,21.3782,20.9509,21.044,4102353.0],["2005-08-11",21.0386,21.2796,20.9345,21.2796,3946436.0],["2005-08-12",21.0988,21.2084,20.7811,20.9783,2572568.0],["2005-08-15",20.9071,21.3289,20.8304,21.2961,2736720.0],["2005-08-16",21.2413,21.2961,20.8304,20.8359,2837993.0],["2005-08-17",20.8833,21.3681,20.7896,21.2028,3915832.0],["2005-08-18",21.1202,21.2139,20.9384,21.0155,2717021.0],["2005-08-19",21.1092,21.1753,20.9769,21.0596,2177267.0],["2005-08-22",21.1257,21.3351,21.032,21.1643,2293565.0],["2005-08-23",21.2524,21.302,20.9935,21.0651,2829535.0],["2005-08-24",21.0706,21.1257,20.8667,20.8998,2867151.0],["2005-08-25",20.8337,21.0982,20.729,20.9494,2431675.0],["2005-08-26",20.8833,21.0761,20.8392,20.9494,2302579.0],["2005-08-29",20.8116,21.0541,20.8061,20.9879,2645907.0],["2005-08-30",20.8612,21.0486,20.7455,21.01,3599213.0],["2005-08-31",21.1147,21.2139,20.8612,21.0926,3901809.0],["2005-09-01",21.0651,21.2028,20.9218,21.1037,2850791.0],["2005-09-02",21.1037,21.1918,20.8888,20.9218,2166584.0],["2005-09-06",21.0651,21.3681,21.0596,21.2635,2563219.0],["2005-09-07",21.1698,21.2579,21.0431,21.2304,3750010.0],["2005-09-08",21.1037,21.1698,21.032,21.1037,2900093.0],["2005-09-09",21.1037,21.4067,21.0761,21.3902,3062130.0],["2005-09-12",21.4012,21.4288,21.2084,21.3847,2978997.0],["2005-09-13",21.3847,21.5885,21.269,21.4673,4179810.0],["2005-09-14",21.539,21.539,21.2745,21.3681,4472836.0],["2005-09-15",21.3792,21.4839,21.1753,21.269,3729422.0],["2005-09-16",21.5114,21.6987,21.4177,21.6492,6157758.0],["2005-09-19",21.572,21.5775,21.021,21.1037,3321323.0],["2005-09-20",21.0926,21.2414,20.5582,20.6959,4535492.0],["2005-09-21",20.6959,20.7014,20.1449,20.3322,5692457.0],["2005-09-22",20.3102,20.4425,20.0237,20.1614,3714064.0],["2005-09-23",20.178,20.7565,20.1669,20.6518,3549244.0],["2005-09-26",20.7014,20.9329,20.448,20.5251,2837659.0],["2005-09-27",20.5857,20.7896,20.459,20.7125,2583251.0],["2005-09-28",20.9108,20.9714,20.6904,20.7014,3520420.0],["2005-09-29",20.6794,20.7455,20.2496,20.6904,3480467.0],["2005-09-30",20.6463,20.6794,20.4976,20.6629,2836658.0],["2005-10-03",20.6188,20.718,20.3543,20.4259,2984895.0],["2005-10-04",20.4259,20.6353,20.2661,20.2661,3101415.0],["2005-10-05",20.3047,20.6077,20.1669,20.1835,3463663.0],["2005-10-06",20.0898,20.4094,19.9796,20.0512,3784844.0],["2005-10-07",20.0843,20.211,20.0016,20.1394,2532170.0],["2005-10-10",20.1229,20.1284,19.6986,19.7647,3745114.0],["2005-10-11",19.7647,20.1118,19.671,19.8584,3181655.0],["2005-10-12",19.8584,20.1118,19.5608,19.6986,3351038.0],["2005-10-13",19.5167,19.9465,19.4672,19.7647,3734319.0],["2005-10-14",19.93,19.9465,19.7096,19.8914,2458051.0],["2005-10-17",19.8363,20.0567,19.7647,20.0402,2479307.0],["2005-10-18",19.8914,20.0072,19.5939,19.7978,4867468.0],["2005-10-19",18.8335,20.1945,18.1833,18.7619,13907958.0],["2005-10-20",18.7123,18.8555,18.2329,18.3817,9371910.0],["2005-10-21",18.3817,18.4478,18.007,18.299,8533566.0],["2005-10-24",18.3762,18.7068,18.2164,18.6847,5913255.0],["2005-10-25",19.0814,19.087,18.5029,18.58,6572312.0],["2005-10-26",18.5856,18.9272,18.4643,18.6296,4316029.0],["2005-10-27",18.558,18.5745,18.3982,18.4092,3624921.0],["2005-10-28",18.4092,18.5745,18.2053,18.5139,4741266.0],["2005-10-31",18.6847,18.9768,18.5966,18.8445,4721456.0],["2005-11-01",18.9051,19.1531,18.6021,19.0208,5399209.0],["2005-11-02",18.9823,19.2798,18.9106,19.2247,3866753.0],["2005-11-03",19.2247,19.5884,19.2082,19.5223,6457572.0],["2005-11-04",19.7261,19.8749,19.6159,19.7812,5807196.0],["2005-11-07",19.8363,19.8639,19.6159,19.7812,3639834.0],["2005-11-08",19.6986,19.7978,19.5553,19.7096,4317698.0],["2005-11-09",19.6159,19.8584,19.5939,19.6986,3437064.0],["2005-11-10",19.7427,19.8308,19.5498,19.8033,5444727.0],["2005-11-11",19.7978,20.0292,19.6986,19.9796,3803874.0],["2005-11-14",19.93,20.1669,19.8639,20.1614,3341689.0],["2005-11-15",20.1669,20.3708,20.0678,20.1394,4193388.0],["2005-11-16",20.3589,20.4199,20.2647,20.3367,4157107.0],["2005-11-17",20.3977,20.503,20.1816,20.1926,4980872.0],["2005-11-18",20.4975,20.4975,20.0651,20.1649,6734572.0],["2005-11-21",20.2093,20.3755,20.0984,20.3146,3481469.0],["2005-11-22",20.2314,20.5862,20.1649,20.4753,5088823.0],["2005-11-23",20.4088,20.6194,20.3977,20.4864,3025850.0],["2005-11-25",20.5917,20.6859,20.4642,20.4642,1069381.0],["2005-11-28",20.4919,20.6194,20.176,20.1871,3351483.0],["2005-11-29",20.3589,20.4476,20.2314,20.3866,3561820.0],["2005-11-30",20.4365,20.6915,20.237,20.2536,4858565.0],["2005-12-01",20.4421,20.7525,20.3811,20.6527,3461659.0],["2005-12-02",20.5917,20.5973,19.9432,19.9875,8870439.0],["2005-12-05",19.9931,19.9931,19.7326,19.9155,4288206.0],["2005-12-06",19.9543,20.2591,19.9044,20.0208,3317651.0],["2005-12-07",20.0929,20.1427,19.8268,19.9377,3497606.0],["2005-12-08",19.9765,20.0541,19.7104,19.7603,2372469.0],["2005-12-09",19.7603,19.8545,19.6494,19.7936,5282355.0],["2005-12-12",20.0541,20.2148,19.7769,19.982,3066137.0],["2005-12-13",19.9266,20.0929,19.727,19.8878,5586398.0],["2005-12-14",20.7857,21.2957,20.37,20.7857,21101376.0],["2005-12-15",20.8966,21.1017,20.6804,21.0407,6340162.0],["2005-12-16",21.1017,21.279,20.9465,20.9963,8068933.0],["2005-12-19",20.9797,21.0906,20.8855,20.9853,4250368.0],["2005-12-20",21.0906,21.3345,21.0351,21.146,4802586.0],["2005-12-21",21.3954,21.4287,20.8522,20.8855,4496095.0],["2005-12-22",20.891,21.2402,20.7525,21.2347,3981604.0],["2005-12-23",20.3478,21.3067,20.3478,21.0351,1844178.0],["2005-12-27",21.1571,21.34,20.7414,20.7691,4291879.0],["2005-12-28",20.8412,20.9908,20.758,20.8245,2904767.0],["2005-12-29",20.8134,20.9742,20.8134,20.8356,1791983.0],["2005-12-30",20.7358,20.7968,20.5917,20.6472,1936214.0],["2006-01-03",20.6305,20.8467,20.3201,20.7636,4491087.0],["2006-01-04",20.7857,20.891,20.6361,20.6804,3585858.0],["2006-01-05",20.6527,20.7857,20.5141,20.6693,3294169.0],["2006-01-06",20.7857,21.0407,20.6804,20.9908,3076820.0],["2006-01-09",20.9908,21.0684,20.7968,20.819,3995626.0],["2006-01-10",20.6361,20.8633,20.5695,20.7857,3733317.0],["2006-01-11",20.8966,20.9354,20.6749,20.7968,3847723.0],["2006-01-12",20.7525,20.758,20.3922,20.5529,5787721.0],["2006-01-13",20.5086,20.6527,20.3866,20.5973,3367620.0],["2006-01-17",20.5973,20.6305,20.3922,20.431,2353661.0],["2006-01-18",20.4365,20.5751,20.2591,20.5197,2865148.0],["2006-01-19",20.5529,20.6693,20.3367,20.6139,4240241.0],["2006-01-20",20.6194,20.6638,19.8157,19.8656,5311291.0],["2006-01-23",19.921,20.2203,19.8601,19.982,4014100.0],["2006-01-24",19.533,20.37,19.533,20.2536,3036756.0],["2006-01-25",20.2536,20.4421,19.9543,19.9875,5520626.0],["2006-01-26",20.2314,20.819,19.9986,20.7358,7432802.0],["2006-01-27",20.6361,21.0462,20.4421,20.9575,6050141.0],["2006-01-30",20.9576,21.1238,20.8079,21.0795,4249811.0],["2006-01-31",21.146,21.4619,20.952,21.2957,5542439.0],["2006-02-01",21.3566,21.9109,21.3123,21.8056,7312498.0],["2006-02-02",21.3788,21.9386,21.1848,21.3566,5928279.0],["2006-02-03",21.7003,22.0938,21.4786,21.7446,6205613.0],["2006-02-06",21.7058,21.8943,21.4176,21.8555,4628975.0],["2006-02-07",21.6781,21.7003,21.2846,21.7003,3971143.0],["2006-02-08",21.9774,21.9774,21.4841,21.6282,6152750.0],["2006-02-09",21.6282,22.1382,21.473,21.9054,6033337.0],["2006-02-10",21.7834,22.0661,21.6615,21.9664,3995515.0],["2006-02-13",21.8943,22.2213,21.8001,22.2102,4394265.0],["2006-02-14",22.1382,22.6259,22.0273,22.4541,5538544.0],["2006-02-15",22.3377,22.6426,22.2989,22.637,4098458.0],["2006-02-16",22.8698,23.0971,22.4763,23.0472,7949408.0],["2006-02-17",23.1636,23.7955,23.1137,23.3798,8553710.0],["2006-02-21",23.4241,23.5627,22.8643,22.9585,5839804.0],["2006-02-22",23.1026,23.3354,23.0694,23.2966,4693856.0],["2006-02-23",23.2175,23.29,22.9945,23.0949,4323374.0],["2006-02-24",23.0057,23.1785,22.7994,23.1228,3144262.0],["2006-02-27",23.2342,23.4516,23.1339,23.1729,2691425.0],["2006-02-28",23.0503,23.1785,22.7381,22.8273,4583680.0],["2006-03-01",22.8106,23.0113,22.6768,23.0057,3456651.0],["2006-03-02",22.766,23.2956,22.7437,23.1228,3935307.0],["2006-03-03",22.9722,23.6077,22.8608,23.2565,3633713.0],["2006-03-06",23.2064,23.29,22.6712,22.7771,5026946.0],["2006-03-07",22.8273,23.1562,22.6991,23.067,3774383.0],["2006-03-08",23.0781,23.1339,22.727,23.1339,3290051.0],["2006-03-09",23.1339,23.3402,22.9499,23.0057,2986676.0],["2006-03-10",22.9945,23.591,22.9221,23.4907,3537114.0],["2006-03-13",23.5241,23.5854,23.2287,23.2287,3367731.0],["2006-03-14",23.1785,23.6913,23.1729,23.6077,2276538.0],["2006-03-15",23.6913,23.8976,23.4238,23.8864,3516080.0],["2006-03-16",23.8809,24.0537,23.6523,23.7415,3208364.0],["2006-03-17",23.8753,23.9199,23.7136,23.8363,5274231.0],["2006-03-20",23.7973,23.9478,23.6356,23.7304,2394393.0],["2006-03-21",23.8307,23.9143,23.513,23.5631,3177649.0],["2006-03-22",23.5799,23.8196,23.5799,23.7805,2674509.0],["2006-03-23",23.8363,23.8586,23.513,23.7025,3241195.0],["2006-03-24",23.669,23.9533,23.591,23.6635,2259065.0],["2006-03-27",23.5074,23.6022,23.2287,23.4126,3458543.0],["2006-03-28",22.9722,23.7861,22.9722,23.3624,2531836.0],["2006-03-29",23.5185,23.6356,23.4126,23.5631,2492773.0],["2006-03-30",23.5185,23.8028,23.4572,23.6021,2800600.0],["2006-03-31",23.7415,24.0871,23.7415,23.8419,3472900.0],["2006-04-03",23.9701,24.338,23.5241,23.63,3973146.0],["2006-04-04",23.5575,24.1094,23.3011,24.0314,3350704.0],["2006-04-05",24.0983,24.1261,23.7805,23.9645,2991127.0],["2006-04-06",23.9701,24.0983,23.7304,23.8864,2196298.0],["2006-04-07",23.9701,24.076,23.5074,23.6356,2591821.0],["2006-04-10",23.6356,23.9199,23.5241,23.7638,2628212.0],["2006-04-11",23.7638,23.8976,23.1729,23.3513,4062066.0],["2006-04-12",23.407,23.7917,23.3011,23.669,2851570.0],["2006-04-13",23.2342,24.6334,23.2342,24.1986,6251353.0],["2006-04-17",24.2042,24.3435,23.6858,23.9032,3254995.0],["2006-04-18",24.3881,24.7951,24.0648,24.6167,5951428.0],["2006-04-19",24.7505,24.7505,23.8307,24.2655,6741360.0],["2006-04-20",24.2209,24.678,23.9366,24.4327,4470387.0],["2006-04-21",24.6669,24.6724,24.0927,24.2767,3334567.0],["2006-04-24",24.2042,24.4049,24.0537,24.0927,3056232.0],["2006-04-25",24.2153,24.4662,24.0593,24.3714,3533441.0],["2006-04-26",24.3603,24.6557,24.2376,24.5665,3499386.0],["2006-04-27",23.9701,24.2599,23.8586,24.0425,7327077.0],["2006-04-28",23.931,24.0537,23.6412,23.6913,4415967.0],["2006-05-01",24.0537,24.1429,23.7694,24.0147,4018329.0],["2006-05-02",24.154,24.5442,24.1094,24.3937,2940379.0],["2006-05-03",24.3882,24.4495,24.193,24.3659,3432056.0],["2006-05-04",24.3603,24.7059,24.2376,24.5944,2168030.0],["2006-05-05",24.7672,24.7839,24.5275,24.5944,3056788.0],["2006-05-08",24.5944,24.6111,24.037,24.1484,4618513.0],["2006-05-09",24.0927,24.2321,23.9924,24.1261,3910267.0],["2006-05-10",24.193,24.4662,24.1596,24.4216,2969203.0],["2006-05-11",24.5164,24.6334,24.2042,24.2711,4149428.0],["2006-05-12",24.193,24.3212,23.8753,23.9199,3208253.0],["2006-05-15",23.9756,24.1206,23.7025,24.037,3665096.0],["2006-05-16",24.0369,24.1206,23.8195,24.1038,4293659.0],["2006-05-17",24.0467,24.0579,23.3405,23.5422,4558083.0],["2006-05-18",23.5422,23.7889,23.1947,23.2115,3355378.0],["2006-05-19",23.4582,23.6824,23.2676,23.4974,4643999.0],["2006-05-22",23.262,23.475,23.0097,23.2564,3364837.0],["2006-05-23",23.2956,23.4021,22.8976,22.9032,3416142.0],["2006-05-24",22.8079,23.1835,22.3988,22.6062,6344836.0],["2006-05-25",22.7239,22.7575,22.4772,22.7239,2987232.0],["2006-05-26",22.7463,23.0321,22.6286,23.0321,2862032.0],["2006-05-30",23.0322,23.0378,22.6902,22.9088,3233071.0],["2006-05-31",22.9649,23.262,22.9088,23.0826,3092401.0],["2006-06-01",23.0826,23.3292,22.9873,23.2676,2650693.0],["2006-06-02",23.318,23.4526,22.9761,23.0938,2416762.0],["2006-06-05",22.9985,23.1162,22.4604,22.5109,2716131.0],["2006-06-06",22.6398,22.7407,22.1633,22.3091,3989728.0],["2006-06-07",22.2642,22.5613,22.0568,22.1353,3928964.0],["2006-06-08",22.1073,22.1073,21.0815,21.8046,7900885.0],["2006-06-09",21.6925,21.9335,21.3562,21.3562,5160048.0],["2006-06-12",21.5187,21.5804,21.132,21.1992,3939648.0],["2006-06-13",21.1376,21.5916,20.9638,21.0871,5329097.0],["2006-06-14",20.9918,21.3281,20.947,21.3113,5061000.0],["2006-06-15",21.3001,21.8943,21.2104,21.8214,4494203.0],["2006-06-16",21.8214,21.9559,21.6252,21.8494,5086041.0],["2006-06-19",22.0568,22.1409,21.4627,21.6308,3418368.0],["2006-06-20",21.6589,21.7485,21.4683,21.6084,2771998.0],["2006-06-21",21.6084,22.2586,21.6084,22.0344,3358828.0],["2006-06-22",21.984,22.0064,21.7037,21.9167,2534952.0],["2006-06-23",21.9167,22.2866,21.7822,22.0344,2438798.0],["2006-06-26",22.0176,22.1801,21.8663,22.1577,2110382.0],["2006-06-27",22.1073,22.2811,21.6701,21.7598,3034085.0],["2006-06-28",21.8887,21.9447,21.7485,21.8438,3022622.0],["2006-06-29",22.1241,22.4156,22.0288,22.3988,4099237.0],["2006-06-30",22.3988,22.7183,22.3539,22.5893,4672489.0],["2006-07-03",22.5053,22.6622,22.3988,22.4324,1789869.0],["2006-07-05",22.3651,22.3707,22.04,22.2586,3334455.0],["2006-07-06",22.2586,22.438,22.2474,22.3203,2622759.0],["2006-07-07",22.2642,22.3259,21.7654,21.8382,3825576.0],["2006-07-10",21.8831,21.9615,21.7429,21.7598,3612679.0],["2006-07-11",21.8606,22.0456,21.7429,21.9279,6400815.0],["2006-07-12",21.9279,22.0849,21.7429,21.8046,2777563.0],["2006-07-13",21.7934,21.8046,21.2889,21.2945,4485189.0],["2006-07-14",21.2945,21.3057,20.6107,20.7452,6756162.0],["2006-07-17",20.7116,20.9358,20.5602,20.6051,3953781.0],["2006-07-18",20.6835,21.0423,20.6443,21.0423,8011062.0],["2006-07-19",21.0367,21.6028,20.9358,21.4346,6230096.0],["2006-07-20",21.8606,21.8887,20.4425,20.5266,10823681.0],["2006-07-21",20.5322,20.5322,19.9156,20.2968,8892809.0],["2006-07-24",20.5434,20.8573,20.364,20.8125,6500864.0],["2006-07-25",20.9021,21.2945,20.8461,21.1432,5804192.0],["2006-07-26",21.0871,21.4795,21.0255,21.2833,5635811.0],["2006-07-27",21.3562,21.5636,21.2777,21.2889,4618513.0],["2006-07-28",21.3057,21.6645,21.3057,21.4459,4476286.0],["2006-07-31",21.4459,21.771,21.3001,21.6925,6330368.0],["2006-08-01",21.7261,21.8775,21.401,21.7205,4779104.0],["2006-08-02",21.6869,21.7149,21.5355,21.642,4266171.0],["2006-08-03",21.4963,21.7149,21.3282,21.5916,4942588.0],["2006-08-04",21.6925,21.8046,21.2216,21.3954,5073576.0],["2006-08-07",21.3954,21.4963,21.1992,21.4683,3499275.0],["2006-08-08",21.5075,21.5355,21.1151,21.2665,3852063.0],["2006-08-09",21.3169,21.4122,20.7396,20.8069,3977820.0],["2006-08-10",20.6331,21.0591,20.5995,20.8741,4978758.0],["2006-08-11",20.8125,20.9974,20.7116,20.9974,4586128.0],["2006-08-14",21.2216,21.4178,21.0815,21.1376,3592758.0],["2006-08-15",21.3842,21.614,21.2609,21.4515,2301912.0],["2006-08-16",21.6478,21.9072,21.5293,21.8678,2956850.0],["2006-08-17",21.9411,22.2231,21.8226,22.0652,3744112.0],["2006-08-18",22.2513,22.3528,21.9749,22.2513,3760249.0],["2006-08-21",22.1554,22.1611,21.8903,22.0088,2777118.0],["2006-08-22",22.0539,22.2231,21.879,21.8903,3208253.0],["2006-08-23",21.9749,22.1159,21.7211,21.8847,1883686.0],["2006-08-24",22.0257,22.0765,21.7155,21.896,2088347.0],["2006-08-25",21.8001,21.9975,21.6478,21.8001,2803716.0],["2006-08-28",21.7155,21.9693,21.5181,21.7831,3519752.0],["2006-08-29",21.6704,21.738,21.3771,21.6816,3580628.0],["2006-08-30",21.6816,21.8508,21.5519,21.7719,2045612.0],["2006-08-31",21.8001,21.8847,21.6421,21.8396,3219827.0],["2006-09-01",21.9862,21.9918,21.7775,21.8678,2402072.0],["2006-09-05",21.9862,21.9975,21.7832,21.9693,3681345.0],["2006-09-06",21.9524,21.9918,21.8396,21.8847,3060572.0],["2006-09-07",21.8057,21.8396,21.5519,21.6309,2650359.0],["2006-09-08",21.676,21.6816,21.5406,21.5914,2241704.0],["2006-09-11",21.5914,21.6309,21.3658,21.5745,2076996.0],["2006-09-12",21.6478,21.8565,21.5406,21.8508,3484140.0],["2006-09-13",21.896,22.2062,21.8339,22.1441,3705940.0],["2006-09-14",22.1103,22.2175,21.9016,22.0144,2379814.0],["2006-09-15",22.2795,22.5333,22.1949,22.4205,5661073.0],["2006-09-18",22.4205,22.4938,22.1385,22.2457,3846387.0],["2006-09-19",22.1949,22.3303,21.9129,22.2908,4619960.0],["2006-09-20",22.4318,22.821,22.2626,22.7872,4712776.0],["2006-09-21",22.9112,23.0128,22.7025,22.8661,5708483.0],["2006-09-22",22.759,22.759,22.4487,22.6969,3998965.0],["2006-09-25",22.7307,23.0748,22.7251,22.962,4827070.0],["2006-09-26",22.9,23.0748,22.7025,22.8154,4582233.0],["2006-09-27",22.8435,23.3004,22.8097,23.1425,4497319.0],["2006-09-28",23.1425,23.3794,23.1368,23.3343,4006755.0],["2006-09-29",23.3343,23.4076,23.0635,23.0692,2953845.0],["2006-10-02",22.9846,23.4245,22.9564,23.323,3061462.0],["2006-10-03",23.3286,23.7178,23.2779,23.6332,4839868.0],["2006-10-04",23.5204,23.966,23.4245,23.9434,4082543.0],["2006-10-05",23.9434,24.1972,23.9434,24.1239,3637497.0],["2006-10-06",24.1126,24.1183,23.7178,23.8645,3156949.0],["2006-10-09",23.7065,23.8814,23.5712,23.825,1954577.0],["2006-10-10",23.825,23.9152,23.6445,23.8193,2521597.0],["2006-10-11",23.8193,23.8645,23.605,23.746,3093291.0],["2006-10-12",23.8024,23.8701,23.6332,23.8645,2963973.0],["2006-10-13",23.9716,24.1634,23.9603,24.0337,4154548.0],["2006-10-16",24.0337,24.2537,23.9265,24.2537,3563600.0],["2006-10-17",24.0788,24.1803,23.9942,24.0506,2843335.0],["2006-10-18",24.2142,24.3382,23.966,24.0449,5673649.0],["2006-10-19",23.4358,23.8532,22.9958,23.4527,9989121.0],["2006-10-20",23.5768,23.7855,23.2835,23.5204,5149587.0],["2006-10-23",23.5204,23.8081,23.4978,23.7404,3914719.0],["2006-10-24",23.7404,24.2988,23.7404,24.1521,5841140.0],["2006-10-25",24.1803,24.248,23.887,24.1803,4407397.0],["2006-10-26",24.2367,24.2537,23.9152,24.1521,3673888.0],["2006-10-27",24.1521,24.1916,23.7968,23.8588,3492598.0],["2006-10-30",23.8363,24.0732,23.7347,23.9378,2374361.0],["2006-10-31",24.1296,24.1296,23.6163,23.7573,3998631.0],["2006-11-01",23.9265,23.9265,23.7234,23.8024,4724127.0],["2006-11-02",23.7911,23.825,23.5599,23.6163,3782952.0],["2006-11-03",23.6332,23.7855,23.4414,23.526,3111654.0],["2006-11-06",23.5317,23.7686,23.4809,23.6896,4909202.0],["2006-11-07",23.6896,24.0844,23.5712,23.9265,5710041.0],["2006-11-08",23.9152,23.9716,23.6388,23.8757,3860966.0],["2006-11-09",23.8757,24.0562,23.746,23.8024,2638785.0],["2006-11-10",23.9321,24.028,23.8024,23.9942,3856069.0],["2006-11-13",24.028,24.3495,23.9998,24.2367,3620469.0],["2006-11-14",24.2819,24.4229,24.1578,24.2311,5483121.0],["2006-11-15",24.2311,24.5526,24.2254,24.4511,3529880.0],["2006-11-16",24.5577,24.6371,24.467,24.5691,2403630.0],["2006-11-17",24.5634,24.5747,24.3082,24.3536,3872763.0],["2006-11-20",24.3592,24.3592,24.1664,24.2061,3830250.0],["2006-11-21",24.2231,24.4727,24.138,24.3422,3149381.0],["2006-11-22",24.2968,24.5521,24.2968,24.3933,2179382.0],["2006-11-24",24.1607,24.3762,24.1494,24.2515,1193580.0],["2006-11-27",24.2571,24.2571,23.8658,23.9282,3777388.0],["2006-11-28",23.8828,23.9792,23.7637,23.9565,2905323.0],["2006-11-29",23.9962,24.2968,23.9679,24.2288,2796593.0],["2006-11-30",24.1324,24.5067,23.9225,24.3762,4931571.0],["2006-12-01",24.3138,24.5294,24.0416,24.2798,5672314.0],["2006-12-04",24.3762,24.8073,24.3422,24.7335,4200844.0],["2006-12-05",24.8129,24.8583,24.518,24.5747,5404996.0],["2006-12-06",24.6088,24.6315,24.2742,24.3309,5246409.0],["2006-12-07",24.3876,24.45,24.1494,24.1551,5181304.0],["2006-12-08",24.0756,24.104,23.8318,24.0927,4715001.0],["2006-12-11",24.0983,24.2288,23.8488,23.9339,3251545.0],["2006-12-12",23.9509,23.9679,23.5312,23.8374,5096502.0],["2006-12-13",24.0189,24.0643,23.6843,23.741,4245026.0],["2006-12-14",23.8488,24.5067,23.8488,24.2118,8054242.0],["2006-12-15",24.4613,25.0171,24.2685,24.7392,8632614.0],["2006-12-18",25.0795,25.2383,24.3762,24.5124,6016643.0],["2006-12-19",24.5124,25.1646,24.4443,25.1532,5986818.0],["2006-12-20",25.1079,25.4935,25.0398,25.2723,4704206.0],["2006-12-21",25.2383,25.5162,25.1816,25.3858,4306792.0],["2006-12-22",25.3858,25.5105,25.244,25.312,2913781.0],["2006-12-26",25.261,25.5446,25.2496,25.4538,2411198.0],["2006-12-27",25.5502,25.7657,25.4935,25.7374,3530436.0],["2006-12-28",25.658,25.9586,25.6353,25.7828,2834432.0],["2006-12-29",25.7374,25.8678,25.5786,25.658,2901651.0],["2007-01-03",25.5332,25.9132,25.4538,25.5786,3900251.0],["2007-01-04",25.4652,25.641,25.1703,25.5673,2925689.0],["2007-01-05",25.4595,25.5843,25.1192,25.3234,3377747.0],["2007-01-08",25.3234,25.5502,25.1305,25.4765,2881507.0],["2007-01-09",25.5616,25.709,25.3347,25.658,3384424.0],["2007-01-10",25.4652,25.5729,25.3064,25.4992,2582139.0],["2007-01-11",25.6353,26.0834,25.6126,25.9246,3383089.0],["2007-01-12",25.8679,25.9189,25.5446,25.8395,2964640.0],["2007-01-16",25.7601,25.9246,25.6467,25.8735,2621758.0],["2007-01-17",25.7941,26.0323,25.7034,25.8281,3016390.0],["2007-01-18",25.3744,25.9189,25.3744,25.5446,3918280.0],["2007-01-19",25.7317,25.8452,25.5559,25.6864,4123832.0],["2007-01-22",25.5616,25.6693,24.9377,25.1022,5121319.0],["2007-01-23",25.1703,25.4368,25.1476,25.2156,5028393.0],["2007-01-24",25.1759,25.4425,25.0965,25.1929,3017948.0],["2007-01-25",25.2213,25.3801,24.8867,25.0682,3199573.0],["2007-01-26",25.0114,25.2383,24.467,25.0285,5703252.0],["2007-01-29",25.0228,25.261,24.898,25.0852,4323374.0],["2007-01-30",25.0852,25.6523,25.0852,25.6013,4824844.0],["2007-01-31",25.6013,26.0266,25.3971,25.9132,4317698.0],["2007-02-01",25.9699,26.0947,25.8111,26.0493,4057726.0],["2007-02-02",26.1684,26.2024,26.0323,26.1798,3080493.0],["2007-02-05",26.0777,26.1571,25.9019,26.1004,3410689.0],["2007-02-06",26.1004,26.4407,26.038,26.4407,3905037.0],["2007-02-07",26.4463,26.5144,26.2535,26.4123,3589865.0],["2007-02-08",26.3102,26.4974,26.1344,26.4123,3264788.0],["2007-02-09",26.486,26.5144,26.1287,26.2252,3547464.0],["2007-02-12",26.3159,26.3272,26.0493,26.1401,3249208.0],["2007-02-13",26.1458,26.4237,26.1061,26.3783,4230558.0],["2007-02-14",26.3783,27.0248,26.2025,26.9624,5012144.0],["2007-02-15",26.8717,27.0419,26.7413,26.9795,3710280.0],["2007-02-16",27.195,27.2233,26.8887,27.1269,4262498.0],["2007-02-20",27.212,27.3821,27.1099,27.2914,4778770.0],["2007-02-21",27.2063,27.4729,27.1099,27.3992,4137075.0],["2007-02-22",27.3935,27.5069,27.1553,27.3311,6098441.0],["2007-02-23",27.3494,27.3894,27.1042,27.1955,3895243.0],["2007-02-26",27.2582,27.3209,26.7165,27.1556,3314757.0],["2007-02-27",27.1556,27.167,26.1006,26.323,7417333.0],["2007-02-28",26.323,26.6994,26.1006,26.4599,6156200.0],["2007-03-01",25.8326,26.477,25.4106,26.3401,6277283.0],["2007-03-02",26.2888,26.648,26.0892,26.1804,4853334.0],["2007-03-05",25.9352,26.5169,25.8839,26.1576,6299207.0],["2007-03-06",26.2089,26.4713,26.1063,26.4256,4707322.0],["2007-03-07",26.4256,26.7963,26.2603,26.5682,4002415.0],["2007-03-08",26.6594,27.0358,26.648,26.9788,4354312.0],["2007-03-09",27.0871,27.281,26.8819,26.9332,4543171.0],["2007-03-12",26.9731,27.1784,26.9275,27.1499,4814494.0],["2007-03-13",27.0415,27.2468,26.7336,26.7336,5359034.0],["2007-03-14",26.7849,26.859,26.2432,26.745,5750661.0],["2007-03-15",26.6651,26.8134,26.5796,26.7906,3931190.0],["2007-03-16",26.8362,26.9104,26.6309,26.7678,7749309.0],["2007-03-19",26.9617,27.1271,26.859,26.9218,2987232.0],["2007-03-20",26.9104,26.9104,26.6823,26.8818,4127393.0],["2007-03-21",26.8305,27.224,26.7393,27.2012,3894130.0],["2007-03-22",27.2582,27.2582,26.8875,27.1328,3707720.0],["2007-03-23",26.6423,27.3038,26.6423,27.2069,3089952.0],["2007-03-26",27.1613,27.3038,26.6823,26.9959,3736767.0],["2007-03-27",26.9047,26.9788,26.534,26.648,3446747.0],["2007-03-28",26.5739,26.6081,25.9922,26.2489,4871697.0],["2007-03-29",26.5112,26.5112,26.0037,26.1975,6315789.0],["2007-03-30",26.3686,26.5739,26.1348,26.266,4248476.0],["2007-04-02",25.9922,26.3572,25.9922,26.3173,3002256.0],["2007-04-03",26.3857,26.7507,26.3743,26.6538,3240193.0],["2007-04-04",26.688,26.9731,26.4142,26.9446,3481803.0],["2007-04-05",26.9446,26.9845,26.802,26.9503,2355998.0],["2007-04-09",27.0073,27.013,26.7849,26.8647,2088347.0],["2007-04-10",26.7678,26.9275,26.7108,26.7906,1875450.0],["2007-04-11",26.7735,26.8533,26.3401,26.4542,2893527.0],["2007-04-12",26.477,26.8647,26.2717,26.7963,3327444.0],["2007-04-13",27.2354,27.2354,26.5682,26.8191,2774781.0],["2007-04-16",26.477,27.1157,26.477,27.0187,2371022.0],["2007-04-17",27.0016,27.2468,26.802,27.167,3331451.0],["2007-04-18",27.167,27.6346,27.0586,27.492,4127949.0],["2007-04-19",27.492,28.2562,27.0871,27.9767,9987118.0],["2007-04-20",29.2541,29.4537,28.5698,29.3111,14834109.0],["2007-04-23",29.1971,29.3682,29.0488,29.2142,6510101.0],["2007-04-24",29.3625,30.3433,29.3111,30.1665,10358157.0],["2007-04-25",30.3376,30.8965,30.1722,30.7881,10304293.0],["2007-04-26",30.7539,31.3869,30.6113,30.617,7958645.0],["2007-04-27",30.4688,31.3869,30.2806,31.3013,8910281.0],["2007-04-30",31.1759,31.3298,30.8508,30.8964,11349969.0],["2007-05-01",31.0732,31.4382,30.9364,31.4097,10106977.0],["2007-05-02",31.4154,32.0084,31.3698,31.6492,11935908.0],["2007-05-03",31.7119,31.9514,31.3184,31.9343,10277361.0],["2007-05-04",31.9343,32.1624,31.6093,32.0027,9529607.0],["2007-05-07",31.9571,32.1054,31.518,31.5522,7649037.0],["2007-05-08",31.5522,31.9058,31.3469,31.8146,9578018.0],["2007-05-09",31.8488,32.419,31.8146,32.3962,7824096.0],["2007-05-10",32.0826,32.7498,31.94,32.4247,11104798.0],["2007-05-11",32.6243,33.1946,32.6072,32.9551,8820582.0],["2007-05-14",32.9665,33.531,32.8182,33.474,14159695.0],["2007-05-15",33.3942,33.8561,33.0463,33.0805,11732694.0],["2007-05-16",33.2193,33.3109,33.0245,33.3052,10260000.0],["2007-05-17",33.2937,33.5286,33.2479,33.351,6965609.0],["2007-05-18",33.4484,33.6546,33.288,33.626,7733283.0],["2007-05-21",33.5114,33.6145,33.2823,33.3968,8475028.0],["2007-05-22",33.3682,33.4427,32.5777,32.6407,10892792.0],["2007-05-23",32.6808,32.6808,31.9762,32.3887,13373768.0],["2007-05-24",32.3944,32.5261,32.0392,32.0736,7448605.0],["2007-05-25",32.0392,32.7954,32.0392,32.612,5485904.0],["2007-05-29",32.6636,32.9787,32.6579,32.8526,5774255.0],["2007-05-30",32.7954,33.1047,32.3428,33.0703,5190764.0],["2007-05-31",33.0818,33.3453,33.0016,33.1734,6810805.0],["2007-06-01",33.288,33.7119,33.2651,33.6833,6465585.0],["2007-06-04",33.5114,33.7864,33.3854,33.5802,5304724.0],["2007-06-05",33.4828,33.5974,33.2021,33.3281,6163879.0],["2007-06-06",33.2708,33.2765,32.6407,32.8469,6122146.0],["2007-06-07",32.8011,32.9214,32.3085,32.3085,6618497.0],["2007-06-08",32.3657,32.887,32.1939,32.8698,4510674.0],["2007-06-11",32.7954,32.8813,32.6006,32.6636,5263659.0],["2007-06-12",32.6521,32.7381,32.3142,32.4459,4826847.0],["2007-06-13",32.6636,33.0245,32.5204,32.9672,5975800.0],["2007-06-14",33.0245,33.4885,32.9386,33.3625,4875703.0],["2007-06-15",33.5916,33.878,33.3625,33.7234,8114450.0],["2007-06-18",33.9353,33.9353,33.0531,33.1162,4831410.0],["2007-06-19",32.9959,33.3854,32.95,33.1505,3619913.0],["2007-06-20",33.2021,33.3396,32.3428,32.3944,5727291.0],["2007-06-21",32.423,32.5548,31.8616,32.297,5619451.0],["2007-06-22",32.1824,32.2225,31.8215,31.896,6940123.0],["2007-06-25",31.9762,32.2683,31.7012,31.896,3970475.0],["2007-06-26",32.022,32.3256,31.896,32.085,7408318.0],["2007-06-27",31.9705,32.2912,31.7871,32.2569,5338111.0],["2007-06-28",32.2569,32.824,32.1137,32.297,4424202.0],["2007-06-29",32.3714,32.549,32.0736,32.2397,4364106.0],["2007-07-02",32.4803,32.9386,32.4287,32.698,4777880.0],["2007-07-03",32.8354,32.9901,32.6349,32.7667,1985627.0],["2007-07-05",32.6808,33.563,32.6808,33.4312,5546334.0],["2007-07-06",33.5744,33.9239,33.4885,33.8437,3506398.0],["2007-07-09",33.9181,33.9296,33.5114,33.5286,3374965.0],["2007-07-10",33.2594,33.5057,33.1104,33.1219,4310019.0],["2007-07-11",33.2135,33.7864,33.1104,33.6489,5603425.0],["2007-07-12",33.7692,34.6514,33.6489,34.6227,7826655.0],["2007-07-13",34.5311,34.7201,34.2504,34.4509,5352690.0],["2007-07-16",34.5655,35.0123,34.5425,34.7144,5871633.0],["2007-07-17",34.9092,35.0638,34.7144,34.8519,6182910.0],["2007-07-18",34.7659,34.9149,34.4681,34.68,5336331.0],["2007-07-19",35.3445,35.4591,34.2332,34.9321,8409924.0],["2007-07-20",34.6342,35.3731,34.6113,34.9206,9056738.0],["2007-07-23",35.1727,35.3273,35.0581,35.2013,4528703.0],["2007-07-24",34.9493,35.207,34.7087,34.7602,5946976.0],["2007-07-25",35.144,35.3674,34.7602,34.8748,7766448.0],["2007-07-26",34.6514,34.6571,33.4885,34.0384,10311749.0],["2007-07-27",33.9754,34.2389,33.5744,33.5744,7194309.0],["2007-07-30",33.7978,34.216,33.477,34.0499,5846148.0],["2007-07-31",34.1244,34.2275,32.9042,32.9443,7960537.0],["2007-08-01",32.6178,33.036,32.3715,32.7381,10154052.0],["2007-08-02",32.8813,34.0098,32.7667,33.8265,7060539.0],["2007-08-03",33.8609,34.1473,33.2651,33.3281,5571263.0],["2007-08-06",33.752,33.7807,32.9729,33.7692,6053703.0],["2007-08-07",33.5401,33.9353,32.4459,33.7234,5914925.0],["2007-08-08",34.0671,34.0671,32.5147,33.0818,6662567.0],["2007-08-09",32.5949,33.0932,32.4803,32.5261,6522343.0],["2007-08-10",32.2569,32.4803,30.6472,32.085,9803157.0],["2007-08-13",32.1366,32.5891,32.0793,32.36,4631200.0],["2007-08-14",32.4402,32.9901,32.0679,32.2913,4944147.0],["2007-08-15",32.4173,32.7725,31.2487,31.3461,7680644.0],["2007-08-16",31.0826,31.5661,30.4379,31.1516,11951711.0],["2007-08-17",31.8884,32.0841,31.0423,31.3473,8123464.0],["2007-08-20",31.6697,32.2223,31.3992,32.1302,4774875.0],["2007-08-21",31.8308,32.1474,31.6179,31.6697,3852174.0],["2007-08-22",31.8251,32.1992,31.7848,32.1302,4443566.0],["2007-08-23",32.3489,32.418,32.0899,32.1589,4242132.0],["2007-08-24",32.0898,32.2107,31.9459,32.1186,4689516.0],["2007-08-27",32.0265,33.0799,32.0093,32.7518,4565874.0],["2007-08-28",32.5791,32.7863,31.969,31.9978,4794128.0],["2007-08-29",32.2338,32.8266,32.0668,32.8094,3287380.0],["2007-08-30",32.5216,33.1317,32.2568,32.4007,4254374.0],["2007-08-31",32.677,32.9072,32.2683,32.3201,5708705.0],["2007-09-04",32.3661,32.5215,31.8999,32.441,4481627.0],["2007-09-05",32.1474,32.441,31.6121,31.7963,5992271.0],["2007-09-06",31.6581,32.6194,31.6581,32.6136,4832301.0],["2007-09-07",32.1762,32.464,31.3876,31.4912,5792395.0],["2007-09-10",31.6466,31.8826,31.1516,31.6927,3598879.0],["2007-09-11",31.6869,32.5043,31.6869,32.3604,4192052.0],["2007-09-12",32.3719,32.4813,32.1129,32.2165,3938535.0],["2007-09-13",32.2625,32.5733,32.1416,32.4064,3166965.0],["2007-09-14",32.2741,32.5503,32.205,32.487,2604396.0],["2007-09-17",32.4237,32.5734,32.0899,32.4295,4022336.0],["2007-09-18",32.4467,33.0396,32.2222,32.9705,4863684.0],["2007-09-19",33.5289,33.9376,33.3965,33.5346,6158203.0],["2007-09-20",33.4713,33.6728,33.2698,33.4828,3879329.0],["2007-09-21",33.7188,34.0124,33.4828,33.7821,9784015.0],["2007-09-24",33.8282,34.0411,33.2583,33.3907,4554411.0],["2007-09-25",33.3274,34.0527,33.2353,34.0124,3856292.0],["2007-09-26",34.2714,34.3462,33.8282,34.1333,3639834.0],["2007-09-27",34.2426,34.3635,33.9491,34.0757,3781839.0],["2007-09-28",34.0642,34.3462,34.0009,34.2311,3716624.0],["2007-10-01",34.3059,35.083,34.2253,34.9736,3980825.0],["2007-10-02",35.0484,35.0887,34.2887,34.3923,3703380.0],["2007-10-03",34.375,34.893,34.2656,34.4844,3148268.0],["2007-10-04",34.6225,34.824,34.2541,34.3002,3041096.0],["2007-10-05",34.4844,34.6225,34.2771,34.4326,3030746.0],["2007-10-08",34.5074,35.0312,34.4153,34.8758,3044992.0],["2007-10-09",34.8297,35.2499,34.7492,35.2499,3914385.0],["2007-10-10",35.2557,35.3362,34.3002,34.9448,5401546.0],["2007-10-11",35.0369,35.601,34.8067,35.0427,4141972.0],["2007-10-12",35.106,35.8543,34.9161,35.5204,2675288.0],["2007-10-15",35.532,35.6874,34.9276,35.3247,3504283.0],["2007-10-16",35.3938,35.532,35.0888,35.2039,3450530.0],["2007-10-17",35.4859,35.6759,34.7837,34.9391,5615111.0],["2007-10-18",34.9391,35.106,34.5362,34.9333,4035913.0],["2007-10-19",33.7303,34.5362,32.9475,33.5691,8862983.0],["2007-10-22",32.936,33.6267,32.9072,33.4655,5034180.0],["2007-10-23",33.1777,33.8224,33.0338,33.7879,3722188.0],["2007-10-24",33.6325,33.8742,33.1432,33.7994,4065739.0],["2007-10-25",33.8857,34.1793,33.6152,34.0354,3685908.0],["2007-10-26",34.2484,34.3405,33.88,34.2138,3621805.0],["2007-10-29",34.2599,34.5304,34.2426,34.3692,2557877.0],["2007-10-30",34.3405,34.847,34.2541,34.4844,3436842.0],["2007-10-31",34.7204,34.9333,34.3405,34.7722,3723301.0],["2007-11-01",34.6513,34.6685,33.9433,33.9836,4094340.0],["2007-11-02",34.139,34.3117,33.6785,34.162,4697974.0],["2007-11-05",33.3792,34.6743,33.3792,34.4844,4102687.0],["2007-11-06",34.5132,35.1521,34.4959,35.106,4835751.0],["2007-11-07",35.129,35.129,33.9606,33.9836,4071860.0],["2007-11-08",34.0124,34.4786,33.7015,34.1275,5115755.0],["2007-11-09",33.6843,34.0929,33.1374,33.2468,4657799.0],["2007-11-12",33.1202,33.4425,32.8094,32.8842,4311911.0],["2007-11-13",32.982,33.5634,32.8727,33.4655,5616891.0],["2007-11-14",33.6037,34.3865,33.477,33.6843,4917437.0],["2007-11-15",33.4828,33.6958,32.7345,32.9015,4622297.0],["2007-11-16",33.2092,33.2323,31.9602,32.3129,7940838.0],["2007-11-19",32.1221,32.5095,31.5207,31.6653,7285009.0],["2007-11-20",31.6537,32.1221,31.0118,31.5207,8197361.0],["2007-11-21",31.1969,31.6479,31.0639,31.1737,8042001.0],["2007-11-23",31.3299,31.6479,31.2316,31.6132,1608356.0],["2007-11-26",31.6306,31.7115,30.6822,30.7574,5806084.0],["2007-11-27",30.954,31.4571,30.7343,31.2547,5432373.0],["2007-11-28",31.4282,32.365,31.3761,32.1394,8662105.0],["2007-11-29",32.0989,32.1336,31.6653,31.7346,5754557.0],["2007-11-30",32.0527,33.3133,31.9717,32.7408,11206739.0],["2007-12-03",32.5384,33.3711,32.5384,32.9952,6283404.0],["2007-12-04",32.816,32.9259,32.5789,32.7524,4283310.0],["2007-12-05",32.9027,33.5851,32.9027,33.3827,4327269.0],["2007-12-06",33.3711,33.7239,33.2959,33.6718,2970761.0],["2007-12-07",33.666,34.013,33.3595,33.8337,3392437.0],["2007-12-10",33.8626,34.6606,33.8626,34.3946,4342961.0],["2007-12-11",34.5161,34.6664,33.6718,33.7412,5265551.0],["2007-12-12",34.4293,34.4293,32.7929,33.3885,7699006.0],["2007-12-13",33.9262,35.2504,33.4983,35.0712,8562613.0],["2007-12-14",35.0828,35.1984,34.678,34.6838,5145135.0],["2007-12-17",34.4814,35.1464,34.4814,34.811,4908645.0],["2007-12-18",34.9902,35.3661,34.8052,35.0365,6297315.0],["2007-12-19",34.9729,35.661,34.9729,35.3256,6199937.0],["2007-12-20",35.5107,35.6957,34.9497,35.0943,4619181.0],["2007-12-21",35.7073,35.8287,34.7589,35.1059,7224691.0],["2007-12-24",35.4817,35.7073,35.1984,35.58,1636734.0],["2007-12-26",35.2736,35.7304,35.2736,35.7188,2229796.0],["2007-12-27",35.7015,35.7015,35.181,35.3834,3739994.0],["2007-12-28",35.6899,35.8345,35.1521,35.3892,3693364.0],["2007-12-31",35.21,35.8518,35.21,35.6032,4121717.0],["2008-01-02",35.5743,35.5743,34.5334,34.6375,4631868.0],["2008-01-03",34.6838,34.9671,34.4525,34.811,3788850.0],["2008-01-04",34.4467,34.7936,33.6082,33.7007,6618274.0],["2008-01-07",33.8395,34.013,32.8854,33.5851,6231766.0],["2008-01-08",33.7181,33.8221,32.9605,33.0126,5890552.0],["2008-01-09",33.0184,33.3422,32.5153,33.3075,6428748.0],["2008-01-10",32.9952,33.8626,32.6772,33.4347,7851807.0],["2008-01-11",33.5388,33.8106,32.5153,32.8449,5002462.0],["2008-01-14",32.9085,33.6082,32.9085,33.4174,3709390.0],["2008-01-15",33.0068,33.2902,32.5211,32.6946,4890060.0],["2008-01-16",32.5384,33.7817,32.5384,33.267,6108457.0],["2008-01-17",33.3017,33.6198,32.0064,32.1337,6993431.0],["2008-01-18",32.417,32.9316,31.7462,31.9775,7546985.0],["2008-01-22",30.37,31.486,30.0982,31.1969,9905654.0],["2008-01-23",30.5261,32.7003,30.3468,32.6714,9847116.0],["2008-01-24",32.3592,32.8449,31.9775,32.4979,6914972.0],["2008-01-25",33.799,34.5161,33.4405,33.6834,9571118.0],["2008-01-28",33.6602,34.2154,33.6602,34.0708,6603918.0],["2008-01-29",34.2154,34.2501,33.4521,33.7932,6409940.0],["2008-01-30",33.6834,34.2674,33.5215,33.6313,5686670.0],["2008-01-31",33.5793,34.3542,32.9606,34.1575,6795113.0],["2008-02-01",34.1286,34.9844,34.1228,34.8167,7800614.0],["2008-02-04",34.6895,35.1348,34.6491,34.9729,5141018.0],["2008-02-05",34.4351,34.9382,33.9667,34.1402,6531914.0],["2008-02-06",34.4351,34.5739,33.8279,33.9262,4664253.0],["2008-02-07",33.6718,34.1517,33.5388,33.984,5051318.0],["2008-02-08",33.7239,33.7817,33.2034,33.4405,4219429.0],["2008-02-11",33.0936,33.3885,32.816,33.3306,7684539.0],["2008-02-12",33.3653,33.8048,33.0646,33.267,6099999.0],["2008-02-13",33.5677,34.0708,33.4868,34.0188,3855735.0],["2008-02-14",34.0245,34.2616,33.2265,33.2555,5655509.0],["2008-02-15",33.1919,33.2439,32.2956,32.4054,24373509.0],["2008-02-19",32.7119,33.0762,32.5442,32.6194,6392357.0],["2008-02-20",32.3996,32.6888,31.9081,32.5847,6790773.0],["2008-02-21",32.6598,32.868,32.0296,32.0989,4276410.0],["2008-02-22",32.1683,32.7755,31.9891,32.6946,6011301.0],["2008-02-25",32.8157,33.7166,32.6064,33.6585,5874081.0],["2008-02-26",33.5596,34.4198,33.5596,34.385,5869296.0],["2008-02-27",34.2455,34.8732,34.0886,34.6581,5639594.0],["2008-02-28",34.3443,34.6175,34.1583,34.3966,4941921.0],["2008-02-29",33.9549,34.0421,33.3969,33.4434,4584681.0],["2008-03-03",33.4608,34.0304,33.3678,34.0304,4286426.0],["2008-03-04",33.7805,34.0944,33.4492,34.013,5095834.0],["2008-03-05",34.1176,34.6756,33.8968,34.3036,4233674.0],["2008-03-06",34.0653,34.1816,33.3562,33.4085,4099682.0],["2008-03-07",33.147,33.4027,32.6529,32.8738,4834415.0],["2008-03-10",32.8389,32.961,32.281,32.3623,3677338.0],["2008-03-11",32.7866,33.1412,32.3391,33.1063,4827626.0],["2008-03-12",33.1121,33.5945,33.054,33.1179,3332675.0],["2008-03-13",32.6006,33.2458,32.188,32.9552,5976468.0],["2008-03-14",33.1295,33.3271,32.217,32.6239,5486349.0],["2008-03-17",31.9148,32.6413,31.7637,32.095,9653695.0],["2008-03-18",32.7576,33.0017,32.2228,33.0017,7224023.0],["2008-03-19",33.1179,33.4899,32.031,32.031,5597304.0],["2008-03-20",32.0717,32.0717,31.0953,31.5544,13093207.0],["2008-03-24",31.6242,32.1763,31.537,31.9729,4651789.0],["2008-03-25",31.9671,32.6355,31.7695,32.5483,6021763.0],["2008-03-26",32.3914,32.5832,32.1705,32.3333,4668371.0],["2008-03-27",32.3449,32.4263,31.9322,31.9671,6917532.0],["2008-03-28",32.2403,32.7227,32.0659,32.4611,4799581.0],["2008-03-31",32.3856,33.0075,32.3856,32.7924,4885163.0],["2008-04-01",33.0191,33.7108,32.9959,33.5887,5361259.0],["2008-04-02",33.5596,33.8096,33.362,33.4957,4401499.0],["2008-04-03",33.2284,33.6759,33.2051,33.5015,4103800.0],["2008-04-04",33.1354,34.0014,33.1354,33.8677,5687449.0],["2008-04-07",34.1758,34.199,33.6992,33.7747,3828581.0],["2008-04-08",33.5655,33.5655,33.0598,33.24,4346411.0],["2008-04-09",33.6933,34.2513,33.4202,33.7282,4881268.0],["2008-04-10",33.8503,34.4722,33.4202,34.1757,5517176.0],["2008-04-11",33.2458,33.9084,33.0598,33.1237,6041016.0],["2008-04-14",33.1819,33.2458,32.5425,32.7634,6675477.0],["2008-04-15",32.9087,33.0598,32.5483,32.8215,5298715.0],["2008-04-16",33.0366,33.705,32.7518,33.641,5427254.0],["2008-04-17",33.4783,33.6991,33.1586,33.362,4940585.0],["2008-04-18",34.7511,35.6346,34.292,35.4486,10788847.0],["2008-04-21",35.2219,35.3091,34.879,35.0999,5436046.0],["2008-04-22",34.8848,35.158,34.1757,34.5187,4807372.0],["2008-04-23",34.5826,34.7221,33.9026,34.1816,4719676.0],["2008-04-24",34.1816,35.2742,33.9491,35.0534,6027995.0],["2008-04-25",35.2917,35.4254,34.757,35.158,4133069.0],["2008-04-28",35.2975,35.4544,34.9778,35.1406,4637099.0],["2008-04-29",35.0243,35.0243,34.4431,34.7918,3654858.0],["2008-04-30",34.7918,35.2975,34.4606,34.5245,4251815.0],["2008-05-01",34.5303,35.28,34.4257,35.2626,4509672.0],["2008-05-02",35.53,36.0066,35.0592,35.2394,4796465.0],["2008-05-05",35.2045,35.3033,34.8848,35.2161,2798040.0],["2008-05-06",35.1754,35.4137,34.8383,35.3382,2962971.0],["2008-05-07",35.3963,35.3963,34.1874,34.2862,4495761.0],["2008-05-08",34.2862,34.6175,34.1583,34.5012,4291100.0],["2008-05-09",34.1525,34.8267,33.9258,34.6349,3494045.0],["2008-05-12",34.6582,34.9604,34.2222,34.8616,3349146.0],["2008-05-13",35.0185,35.3963,34.9778,35.3556,4344185.0],["2008-05-14",35.4544,36.4483,35.4428,36.0298,5574268.0],["2008-05-15",36.3786,36.4134,35.7392,36.2856,5498146.0],["2008-05-16",36.5766,36.5766,35.9168,36.092,3992733.0],["2008-05-19",36.3547,36.781,35.9401,36.3489,3831363.0],["2008-05-20",36.2438,36.2438,35.7241,35.8642,3280257.0],["2008-05-21",35.9985,36.2555,35.0409,35.1051,4287872.0],["2008-05-22",35.0351,35.181,34.5563,34.6672,3563267.0],["2008-05-23",34.5738,34.5738,34.1709,34.311,3001589.0],["2008-05-27",34.276,34.7723,34.0658,34.527,2377700.0],["2008-05-28",34.7081,35.0818,34.4453,34.5854,3886006.0],["2008-05-29",34.784,35.0409,34.2176,34.6438,2686973.0],["2008-05-30",34.6847,35.0467,34.5562,34.8132,3596876.0],["2008-06-02",34.7489,34.7548,33.6979,34.0482,4134738.0],["2008-06-03",34.0716,34.2117,32.8862,33.365,6143068.0],["2008-06-04",33.2599,33.4468,32.9621,33.1256,5092162.0],["2008-06-05",33.3943,33.511,32.7461,33.1081,5237617.0],["2008-06-06",32.8454,32.8454,31.5374,31.5374,8070491.0],["2008-06-09",31.7126,32.4133,31.6775,31.9928,7340988.0],["2008-06-10",31.7768,32.1739,31.5374,31.7885,6234325.0],["2008-06-11",31.7885,32.349,31.6016,31.6834,4428765.0],["2008-06-12",31.9344,33.1256,31.9344,32.4775,7204213.0],["2008-06-13",32.7578,33.2132,32.6352,32.9855,5512724.0],["2008-06-16",32.8278,33.038,32.53,32.8045,4161670.0],["2008-06-17",33.0381,33.0381,32.1213,32.1505,4499434.0],["2008-06-18",32.0045,32.1271,31.7067,31.8936,4630421.0],["2008-06-19",31.8118,32.4658,31.7301,32.3198,4411292.0],["2008-06-20",32.1797,32.2381,31.4848,31.6483,6614490.0],["2008-06-23",31.7242,32.1855,31.6717,32.1096,4328159.0],["2008-06-24",32.0571,32.1447,31.6484,31.771,3793636.0],["2008-06-25",31.8293,31.8293,29.8966,30.0718,13362862.0],["2008-06-26",29.7973,29.8324,28.5361,28.6937,12051761.0],["2008-06-27",28.6703,28.9681,28.2791,28.7463,11600816.0],["2008-06-30",28.7638,29.6513,28.466,29.3594,10788068.0],["2008-07-01",28.9682,29.8674,28.7755,29.6981,9799818.0],["2008-07-02",29.9959,29.9959,28.974,28.974,8078170.0],["2008-07-03",29.1608,29.809,29.1083,29.3769,5473884.0],["2008-07-07",29.4411,30.1301,29.1375,29.5345,7953080.0],["2008-07-08",29.2718,30.0776,29.2718,30.0542,6245900.0],["2008-07-09",29.9958,30.1827,29.155,29.155,5072797.0],["2008-07-10",29.19,29.9608,28.9039,29.9258,8098869.0],["2008-07-11",29.5112,29.7156,28.466,28.793,8990521.0],["2008-07-14",29.0849,29.7389,28.4777,28.8922,6178013.0],["2008-07-15",28.6061,28.6061,27.2514,27.9346,8379875.0],["2008-07-16",27.9171,28.8455,27.6368,28.8455,5210128.0],["2008-07-17",29.2893,30.0134,29.1492,29.6981,9410082.0],["2008-07-18",31.1345,31.3622,29.3068,29.5812,10412578.0],["2008-07-21",29.8907,29.8907,28.6295,29.1025,9379477.0],["2008-07-22",28.9565,30.5506,28.9565,30.5506,9570673.0],["2008-07-23",30.463,30.8192,30.1301,30.79,7413771.0],["2008-07-24",30.86,30.9768,29.8265,30.0017,7682313.0],["2008-07-25",30.0776,30.206,29.5345,29.6864,8596667.0],["2008-07-28",29.663,29.7097,28.9857,29.2134,7343993.0],["2008-07-29",29.301,30.0951,29.2309,30.0893,5370497.0],["2008-07-30",30.352,30.6323,29.9725,30.6148,5586509.0],["2008-07-31",30.4338,30.6265,29.628,29.6864,6935672.0],["2008-08-01",29.8557,30.2352,29.4878,29.7798,5253754.0],["2008-08-04",29.6922,29.8265,29.1258,29.5229,4035579.0],["2008-08-05",29.7039,30.2061,29.663,30.1126,5154929.0],["2008-08-06",30.0601,30.1243,29.517,29.9258,4648784.0],["2008-08-07",29.6338,29.6396,29.0966,29.155,4535158.0],["2008-08-08",29.1959,30.0192,28.9214,29.9667,4537717.0],["2008-08-11",29.9667,30.5506,29.6981,30.1068,4570993.0],["2008-08-12",30.0718,30.3053,29.8615,29.99,3846498.0],["2008-08-13",29.9024,29.9258,29.2017,29.7097,3629150.0],["2008-08-14",29.447,29.9842,29.1784,29.6572,3598991.0],["2008-08-15",29.7039,30.025,29.4878,29.7389,3701822.0],["2008-08-18",29.9376,30.0257,29.1977,29.3974,3719851.0],["2008-08-19",29.3563,29.3563,28.587,28.8102,4900187.0],["2008-08-20",28.816,28.8395,28.0761,28.4754,3691138.0],["2008-08-21",28.2112,28.7514,27.9939,28.6281,3793747.0],["2008-08-22",28.681,29.3387,28.6575,29.2447,3165184.0],["2008-08-25",28.9511,29.1918,28.3286,28.5106,3113101.0],["2008-08-26",28.7044,28.7867,28.2758,28.7397,2942605.0],["2008-08-27",28.7279,28.9922,28.4813,28.8571,2989124.0],["2008-08-28",29.0333,29.9494,28.9158,29.5501,4238794.0],["2008-08-29",29.4796,29.6675,29.2682,29.462,3765591.0],["2008-09-02",29.7556,30.5308,29.3034,29.4796,4848104.0],["2008-09-03",29.6734,29.6734,28.6281,28.863,4694635.0],["2008-09-04",28.634,28.634,28.1289,28.1818,8178219.0],["2008-09-05",28.0115,28.2288,27.5593,28.0232,6238666.0],["2008-09-08",28.6457,29.1155,28.1818,28.54,7605746.0],["2008-09-09",28.5165,29.2036,27.6122,27.6944,7932380.0],["2008-09-10",27.9352,28.1583,27.5593,27.9293,6976626.0],["2008-09-11",27.6944,27.9704,27.4184,27.9704,7021253.0],["2008-09-12",27.7531,27.9939,27.6063,27.9234,4834415.0],["2008-09-15",27.2011,27.5946,26.8781,26.9662,9080554.0],["2008-09-16",26.5375,27.1248,26.332,26.9838,8136597.0],["2008-09-17",26.4729,26.4729,25.3161,25.7095,10250318.0],["2008-09-18",26.0736,26.0912,24.3647,25.8622,13312114.0],["2008-09-19",27.0191,27.5417,26.1617,26.6139,9090347.0],["2008-09-22",26.3555,26.3555,25.4394,25.6038,6950696.0],["2008-09-23",25.6214,26.2733,25.1634,25.3572,6929996.0],["2008-09-24",25.3748,25.7036,24.6114,24.764,6346171.0],["2008-09-25",24.9402,25.6625,24.8169,25.457,8304755.0],["2008-09-26",24.9108,26.0677,24.7229,25.9385,6907738.0],["2008-09-29",25.4922,25.639,23.061,23.707,11235563.0],["2008-09-30",24.4,24.4411,23.3723,24.4,8179332.0],["2008-10-01",24.1827,24.1827,22.9612,23.3018,11520131.0],["2008-10-02",23.1374,23.2842,22.3152,22.3798,9434566.0],["2008-10-03",22.973,23.4427,22.098,22.2213,7554330.0],["2008-10-06",21.3991,21.7104,20.3538,21.0938,12930502.0],["2008-10-07",21.1408,21.8455,20.3127,20.5242,10259666.0],["2008-10-08",20.0191,21.129,19.6198,20.0132,13185466.0],["2008-10-09",20.671,21.082,17.9873,18.4336,13920867.0],["2008-10-10",17.1945,18.9386,15.2742,17.9696,18770195.0],["2008-10-13",19.0502,19.7783,18.504,19.6315,10263672.0],["2008-10-14",20.7884,20.9,18.6156,18.8505,10921727.0],["2008-10-15",18.3866,19.0032,16.8363,17.077,13675808.0],["2008-10-16",16.9655,18.369,16.4722,18.1634,12329094.0],["2008-10-17",17.5116,18.1047,16.3254,17.2473,18321031.0],["2008-10-20",17.4529,17.8228,16.7306,17.4529,9893190.0],["2008-10-21",17.124,17.6584,16.7775,16.942,8739452.0],["2008-10-22",16.5603,16.9067,15.8849,16.3547,9424438.0],["2008-10-23",16.4134,17.4,15.9906,16.9596,12775365.0],["2008-10-24",15.6383,16.6894,15.4386,15.9495,8797879.0],["2008-10-27",15.7029,16.3841,15.3682,15.3975,8936434.0],["2008-10-28",15.8967,17.2708,15.2742,17.2062,10222161.0],["2008-10-29",16.9831,18.0049,16.8304,17.0183,8392451.0],["2008-10-30",17.9168,18.2456,17.2297,17.6936,8328460.0],["2008-10-31",17.5821,18.0166,17.3472,17.8816,9055403.0],["2008-11-03",17.8581,18.2574,17.6173,18.1517,4721568.0],["2008-11-04",18.5275,19.379,18.3337,19.2616,8815462.0],["2008-11-05",19.0149,19.4377,18.0577,18.1987,6743586.0],["2008-11-06",17.9755,18.322,16.4252,16.5837,8936657.0],["2008-11-07",16.7423,17.2943,16.5544,17.2415,5900568.0],["2008-11-10",17.5644,17.7817,16.7364,16.9948,4203404.0],["2008-11-11",16.7717,16.7952,15.791,16.0787,6990537.0],["2008-11-12",15.7851,16.0963,15.5678,15.6911,7620102.0],["2008-11-13",15.7616,17.0007,14.9512,16.9067,10524090.0],["2008-11-14",16.5896,16.9185,15.8967,16.0611,7654157.0],["2008-11-17",15.8791,16.0552,15.3212,15.4504,5628243.0],["2008-11-18",15.5563,16.0669,15.1822,15.6632,8781630.0],["2008-11-19",15.6335,16.0075,14.4044,14.4757,8208378.0],["2008-11-20",14.2916,15.3188,13.87,14.0541,11358872.0],["2008-11-21",14.3985,15.1347,13.7988,15.0694,9703330.0],["2008-11-24",15.3841,15.9007,14.8557,15.5504,10615681.0],["2008-11-25",15.8769,16.0075,14.8794,15.3663,8252894.0],["2008-11-26",15.1585,16.15,14.7013,16.0729,6625174.0],["2008-11-28",16.0016,16.5419,16.0016,16.5419,2356332.0],["2008-12-01",16.3282,16.4647,15.3544,15.4316,6727560.0],["2008-12-02",15.7047,15.8354,15.2654,15.7879,6510546.0],["2008-12-03",15.5801,15.8888,14.9447,15.7344,7446157.0],["2008-12-04",15.4138,15.77,14.8438,15.1288,5774366.0],["2008-12-05",14.8854,15.8235,14.5172,15.7582,7222465.0],["2008-12-08",16.1679,16.5182,15.7107,16.156,9930694.0],["2008-12-09",16.0313,16.7735,15.8532,16.435,11353308.0],["2008-12-10",16.6547,17.6819,16.6369,17.1654,10686906.0],["2008-12-11",17.1654,17.6225,16.8447,16.9279,9785573.0],["2008-12-12",16.5894,17.3732,16.061,17.1891,13553056.0],["2008-12-15",17.8779,18.9169,17.8541,18.2757,16951391.0],["2008-12-16",18.4182,19.6948,18.3054,19.4751,12467761.0],["2008-12-17",19.2969,19.7541,19.0001,19.4869,8153846.0],["2008-12-18",19.5582,19.7957,19.1188,19.4276,11047818.0],["2008-12-19",19.8669,20.1876,19.291,19.4097,11199951.0],["2008-12-22",19.4632,19.4632,18.531,18.9407,7029378.0],["2008-12-23",18.7744,19.0238,18.4004,18.8279,6763396.0],["2008-12-24",18.8872,19.006,18.7032,18.9051,1650089.0],["2008-12-26",19.006,19.1485,18.626,18.9822,2272643.0],["2008-12-29",18.5547,18.5547,18.1985,18.531,4657020.0],["2008-12-30",18.626,19.3741,18.6201,19.3504,4445236.0],["2008-12-31",19.3623,19.7719,19.3504,19.4929,5425251.0],["2009-01-02",19.5522,20.6922,19.3088,20.5794,5687783.0],["2009-01-05",20.4666,20.5913,20.1876,20.4726,7773459.0],["2009-01-06",20.6744,21.6126,20.6744,21.3988,8014735.0],["2009-01-07",21.1494,21.1494,20.2944,20.4547,6334152.0],["2009-01-08",20.3182,20.5438,20.0688,20.5438,4852221.0],["2009-01-09",20.7576,20.7576,19.956,20.2707,6170334.0],["2009-01-12",20.1816,20.2707,19.8313,20.051,4806259.0],["2009-01-13",20.0094,20.1757,19.5047,19.8194,5692457.0],["2009-01-14",19.5938,19.6769,18.816,19.0001,6747147.0],["2009-01-15",19.0476,19.4869,18.5547,19.3741,7477985.0],["2009-01-16",19.6354,19.7126,19.1366,19.5582,7936943.0],["2009-01-20",19.481,19.8669,18.6972,18.721,7615428.0],["2009-01-21",19.0179,19.3266,18.5132,19.2316,6043687.0],["2009-01-22",19.006,19.2079,18.5726,18.9822,7395965.0],["2009-01-23",18.4479,19.3266,18.3944,19.1248,6245788.0],["2009-01-26",19.1307,19.7957,18.9644,19.7007,9705444.0],["2009-01-27",19.8076,20.2648,19.671,20.1341,7273435.0],["2009-01-28",20.4726,20.9238,20.3776,20.6091,7559227.0],["2009-01-29",20.3776,20.5498,19.3088,19.3979,10078709.0],["2009-01-30",19.4276,20.3301,19.1901,19.481,9075435.0],["2009-02-02",19.1901,19.2791,18.6141,18.8991,8071158.0],["2009-02-03",19.0416,19.0476,18.4182,18.816,9337855.0],["2009-02-04",18.8397,19.7779,18.8397,19.2079,8417157.0],["2009-02-05",18.6022,19.5344,18.5369,19.3088,8036547.0],["2009-02-06",19.5463,19.9798,19.3741,19.8551,8376648.0],["2009-02-09",19.8788,19.9976,19.5404,19.9204,5160605.0],["2009-02-10",19.6947,20.0094,18.8457,18.9822,7896879.0],["2009-02-11",19.7897,19.9144,18.8219,19.1129,5825114.0],["2009-02-12",18.816,18.9526,18.2876,18.9229,7707242.0],["2009-02-13",18.9941,19.9204,18.8872,19.6294,9202082.0],["2009-02-17",19.1366,19.2435,18.4894,18.5488,8154959.0],["2009-02-18",18.8354,18.8354,18.0196,18.1696,8134705.0],["2009-02-19",18.3255,18.5475,18.0796,18.1336,8845622.0],["2009-02-20",17.8636,17.8636,17.0238,17.2998,11168678.0],["2009-02-23",17.5277,17.5997,16.5919,16.6399,13210507.0],["2009-02-24",16.6699,17.4917,16.514,17.2458,12442275.0],["2009-02-25",17.3838,17.3838,16.8439,16.9519,9179490.0],["2009-02-26",17.2878,17.2878,16.466,16.532,7389510.0],["2009-02-27",16.244,16.6639,16.0641,16.0941,10456426.0],["2009-03-02",15.8001,15.8721,14.8644,14.9723,10087612.0],["2009-03-03",15.1523,15.3143,14.7624,14.8164,8922968.0],["2009-03-04",15.2063,15.4822,14.9423,15.2123,8501515.0],["2009-03-05",14.8824,14.9184,14.2105,14.3425,8171764.0],["2009-03-06",14.4025,14.7864,13.8326,14.1565,11975639.0],["2009-03-09",14.0246,14.4685,13.8566,13.9346,7240716.0],["2009-03-10",14.2345,15.2663,14.2345,15.2543,12676206.0],["2009-03-11",15.1343,16.202,15.1343,15.9921,11687065.0],["2009-03-12",15.9801,16.418,15.6202,16.394,8625269.0],["2009-03-13",16.544,16.544,15.6562,16.1541,7115961.0],["2009-03-16",16.28,16.7479,16.202,16.232,5933399.0],["2009-03-17",16.22,16.532,16.0041,16.532,4537829.0],["2009-03-18",16.508,17.0298,16.0761,17.0058,9406076.0],["2009-03-19",17.1978,17.2038,16.7359,16.8139,6152416.0],["2009-03-20",16.8559,16.9339,16.0281,16.1661,9843109.0],["2009-03-23",16.544,17.3598,16.448,17.3598,5821108.0],["2009-03-24",17.2038,17.6417,17.0958,17.3598,6438430.0],["2009-03-25",17.6057,18.0916,16.9759,17.3658,9501562.0],["2009-03-26",17.5937,18.2475,17.4557,18.2475,7393405.0],["2009-03-27",18.0256,18.1396,17.4737,17.5457,6680596.0],["2009-03-30",17.2218,17.2218,16.496,16.6819,8236980.0],["2009-03-31",16.7899,17.0778,16.496,16.7119,7596620.0],["2009-04-01",16.6399,17.1078,16.46,16.9819,8421052.0],["2009-04-02",17.5217,18.7334,17.4078,18.3375,11367775.0],["2009-04-03",18.3135,18.5835,17.8816,18.1156,7023145.0],["2009-04-06",18.0256,18.1156,17.2818,17.8696,8973605.0],["2009-04-07",17.6957,17.9956,17.3298,17.5697,8037438.0],["2009-04-08",17.6777,17.8696,17.4797,17.7677,5199667.0],["2009-04-09",18.1636,18.6614,18.0256,18.6195,7133322.0],["2009-04-13",18.4935,18.4935,17.6897,18.1576,7389622.0],["2009-04-14",17.9416,18.3915,17.8336,18.1216,5034068.0],["2009-04-15",18.1336,18.6674,18.0556,18.3975,8956911.0],["2009-04-16",18.5535,19.0334,18.3255,18.8894,5564140.0],["2009-04-17",18.9134,19.1953,18.7034,18.8894,8520990.0],["2009-04-20",18.5955,18.7874,17.8456,17.8696,6956594.0],["2009-04-21",17.8696,18.3915,17.5757,18.3315,6838961.0],["2009-04-22",18.3495,19.4832,18.1096,19.0094,10165738.0],["2009-04-23",19.1233,19.5312,18.7634,19.4233,8836162.0],["2009-04-24",18.9074,19.1953,18.2355,18.8654,18938465.0],["2009-04-27",18.3135,18.7274,18.1036,18.1756,13750372.0],["2009-04-28",17.9956,17.9956,17.5997,17.6537,8914844.0],["2009-04-29",18.0256,18.7994,17.9956,18.5355,7699674.0],["2009-04-30",18.9434,19.2073,18.5475,18.7214,8840836.0],["2009-05-01",18.6974,19.1293,18.5175,18.9734,5928947.0],["2009-05-04",19.2373,19.3573,18.7334,18.9074,12450177.0],["2009-05-05",18.9434,19.2553,18.8894,19.0034,7524727.0],["2009-05-06",19.6752,20.1371,19.3453,20.0831,13279617.0],["2009-05-07",20.2091,20.353,19.6512,19.8612,11563645.0],["2009-05-08",20.1551,20.9409,19.9631,20.8269,9887291.0],["2009-05-11",20.569,20.683,20.0171,20.1791,7560562.0],["2009-05-12",20.2451,20.329,19.5552,19.8612,7317840.0],["2009-05-13",19.5612,19.6092,18.5775,18.8174,9394835.0],["2009-05-14",18.8174,19.3273,18.7874,19.1473,5126105.0],["2009-05-15",19.1833,19.4952,19.0094,19.1653,6061604.0],["2009-05-18",19.5154,20.0122,19.4427,19.994,7055085.0],["2009-05-19",20.0364,20.2485,19.7274,20.0486,6447667.0],["2009-05-20",20.2303,20.4545,19.9698,20.0243,5912921.0],["2009-05-21",19.7396,19.7396,19.0428,19.2791,6520562.0],["2009-05-22",19.2851,19.7577,19.2306,19.4487,4747164.0],["2009-05-26",19.2791,20.0243,19.2367,19.7699,5938295.0],["2009-05-27",19.7214,20.0001,19.376,19.4245,5314629.0],["2009-05-28",19.4245,19.6426,18.9701,19.5093,4574109.0],["2009-05-29",19.679,20.1273,19.5639,20.091,5970681.0],["2009-06-01",20.3879,21.5511,20.3333,21.4179,8528558.0],["2009-06-02",21.3936,21.5572,20.9634,21.3209,7181399.0],["2009-06-03",21.1694,21.2543,20.6605,21.0059,5495920.0],["2009-06-04",21.0058,21.5451,20.915,21.4966,4820281.0],["2009-06-05",22.0843,22.2116,21.5572,21.642,7013129.0],["2009-06-08",21.642,21.8117,21.2603,21.6117,5241512.0],["2009-06-09",21.6723,21.7935,21.3633,21.642,5438494.0],["2009-06-10",21.7874,21.9207,21.2543,21.5693,5137679.0],["2009-06-11",21.6602,22.0116,21.6481,21.6844,6098218.0],["2009-06-12",21.5693,21.6117,21.2361,21.4542,4921777.0],["2009-06-15",21.2603,21.2724,20.3576,20.5514,8171208.0],["2009-06-16",20.6363,20.6969,19.9274,20.091,9079664.0],["2009-06-17",20.0364,20.1394,19.6366,19.8607,7250398.0],["2009-06-18",19.9092,20.1091,19.5396,19.9819,6608703.0],["2009-06-19",20.0789,20.2182,19.8486,19.8789,7573694.0],["2009-06-22",19.7335,19.7335,19.1034,19.1337,6014974.0],["2009-06-23",19.164,19.1761,18.7459,19.0428,7998820.0],["2009-06-24",19.2003,19.4548,18.6672,18.8065,9163465.0],["2009-06-25",18.7156,19.5093,18.7156,19.2973,7786257.0],["2009-06-26",19.3033,19.5941,19.1882,19.2488,5197998.0],["2009-06-29",19.3336,19.582,19.1216,19.4972,5308842.0],["2009-06-30",19.5699,19.5699,18.9095,19.0246,5151034.0],["2009-07-01",19.1397,19.473,19.0125,19.3033,5741981.0],["2009-07-02",19.0246,19.1519,18.5217,18.6611,5228380.0],["2009-07-06",18.4793,18.5399,18.1219,18.3703,5019378.0],["2009-07-07",18.3763,18.4127,17.6977,17.7583,7854033.0],["2009-07-08",17.8007,18.0492,17.6735,17.8613,10440289.0],["2009-07-09",17.9825,18.0734,17.7705,17.9765,7646812.0],["2009-07-10",17.8916,18.2249,17.7523,18.1946,6799453.0],["2009-07-13",18.2855,18.6793,18.14,18.6672,6639753.0],["2009-07-14",18.7035,18.9216,18.6066,18.8913,6222195.0],["2009-07-15",19.1034,19.6911,19.0307,19.6366,7214675.0],["2009-07-16",19.6063,19.994,19.5578,19.891,3737769.0],["2009-07-17",19.8183,19.9577,19.479,19.6487,6214182.0],["2009-07-20",19.7093,20.2546,19.7093,20.2182,5039188.0],["2009-07-21",20.4666,20.5696,19.891,20.2424,7873508.0],["2009-07-22",20.1879,20.4363,20.1394,20.2243,3755686.0],["2009-07-23",20.2606,20.812,20.0364,20.7332,6509210.0],["2009-07-24",20.5696,20.6423,20.091,20.5938,6748594.0],["2009-07-27",20.1152,20.7999,20.1152,20.7453,9064973.0],["2009-07-28",20.5393,20.818,20.3636,20.6908,5334995.0],["2009-07-29",20.5211,20.715,20.3879,20.6241,5507271.0],["2009-07-30",20.8362,21.121,20.7574,20.9089,5132337.0],["2009-07-31",20.8907,21.127,20.7574,21.024,5466984.0],["2009-08-03",21.2119,21.4118,20.9574,21.3754,6744699.0],["2009-08-04",21.2482,21.6117,21.2058,21.5996,5074133.0],["2009-08-05",21.5693,21.636,21.2179,21.3815,6141510.0],["2009-08-06",21.5087,21.5633,21.3027,21.4239,6002955.0],["2009-08-07",21.7329,22.254,21.6299,22.0419,6665127.0],["2009-08-10",21.9874,22.0177,21.5996,21.7874,3732093.0],["2009-08-11",21.6844,21.7632,21.2846,21.4603,4029124.0],["2009-08-12",21.3936,22.3388,21.3936,22.1086,6048361.0],["2009-08-13",22.2418,22.2479,21.7268,21.9268,4486079.0],["2009-08-14",21.9692,22.0783,21.5511,21.7329,5124881.0],["2009-08-17",21.3633,21.533,21.0058,21.1573,5722283.0],["2009-08-18",21.2477,21.4494,21.1254,21.4128,4631200.0],["2009-08-19",21.2354,21.5045,21.0948,21.4189,4289876.0],["2009-08-20",21.5106,21.6879,21.3577,21.6084,3945101.0],["2009-08-21",21.9631,22.3055,21.7063,22.2076,6444106.0],["2009-08-24",22.2505,22.8741,22.2076,22.7885,8791535.0],["2009-08-25",22.9658,23.2226,22.7029,22.9414,5615556.0],["2009-08-26",22.8558,22.9414,22.5501,22.6968,5050205.0],["2009-08-27",22.7579,23.0942,22.6662,22.8619,7813189.0],["2009-08-28",23.0637,23.137,22.5623,22.7641,4217204.0],["2009-08-31",22.6418,22.6418,22.2627,22.4767,5000682.0],["2009-09-01",22.4155,22.8069,21.8897,21.9631,7418557.0],["2009-09-02",21.9631,22.0731,21.7613,21.8714,5573377.0],["2009-09-03",22.0059,22.2138,21.7429,22.171,8031205.0],["2009-09-04",22.1954,22.7702,22.1159,22.7151,6702520.0],["2009-09-08",22.9291,23.2165,22.813,23.1248,6834398.0],["2009-09-09",23.1982,23.6201,23.0453,23.5161,7284453.0],["2009-09-10",23.6629,24.1031,23.3144,24.1031,6181018.0],["2009-09-11",24.1581,24.1581,23.565,23.8035,8231972.0],["2009-09-14",23.7424,24.4578,23.5406,24.4394,8509639.0],["2009-09-15",24.5434,24.58,24.2499,24.3294,5934845.0],["2009-09-16",24.5006,24.5801,24.0726,24.5006,7325185.0],["2009-09-17",24.47,24.7941,24.2438,24.5189,8741566.0],["2009-09-18",24.4761,24.7329,24.4088,24.5617,7116183.0],["2009-09-21",24.3722,24.415,23.9319,24.042,6324581.0],["2009-09-22",24.1215,24.3844,24.042,24.2866,4627639.0],["2009-09-23",24.2988,24.4211,23.9503,23.9992,4313469.0],["2009-09-24",23.9992,24.1826,23.5161,23.6507,5758563.0],["2009-09-25",23.5284,23.5528,22.9536,23.1187,7580594.0],["2009-09-28",23.1676,23.2043,22.7457,22.8313,9515918.0],["2009-09-29",22.8986,23.082,22.7396,22.7763,8431848.0],["2009-09-30",22.8007,22.8619,22.1282,22.7151,12399874.0],["2009-10-01",22.6907,22.7579,22.2321,22.2566,6468590.0],["2009-10-02",21.9814,22.1648,21.6574,21.7674,8341369.0],["2009-10-05",21.8652,22.336,21.7552,22.1465,9429446.0],["2009-10-06",22.3299,22.7579,22.2749,22.3788,6989647.0],["2009-10-07",22.4033,22.5134,22.1465,22.2015,5008027.0],["2009-10-08",22.4278,22.6479,22.2627,22.5256,4972637.0],["2009-10-09",22.5195,22.7702,22.3972,22.7274,3993512.0],["2009-10-12",22.8436,22.9292,22.7151,22.7763,4709993.0],["2009-10-13",22.7702,22.7702,22.4828,22.5134,5305949.0],["2009-10-14",22.6846,22.8863,22.6112,22.8802,7932158.0],["2009-10-15",22.8374,23.1126,22.7518,23.0881,7053527.0],["2009-10-16",22.8619,23.2349,22.7457,23.1065,6164547.0],["2009-10-19",23.1798,23.6873,23.0759,23.4917,6337491.0],["2009-10-20",23.5651,23.5712,23.0025,23.1126,7169602.0],["2009-10-21",23.1065,23.1615,22.5256,22.599,7280224.0],["2009-10-22",22.5501,23.8463,22.5378,23.5589,11158440.0],["2009-10-23",23.9013,23.9564,23.296,23.3938,7607081.0],["2009-10-26",23.3449,23.8035,22.9597,23.0637,5938629.0],["2009-10-27",23.1615,23.2532,22.8802,22.9291,7647479.0],["2009-10-28",22.9108,22.9903,22.3177,22.3788,6577876.0],["2009-10-29",22.4278,22.8069,22.3422,22.7457,6251575.0],["2009-10-30",22.6295,22.7396,21.8652,21.9447,7613425.0],["2009-11-02",22.012,22.281,21.7674,22.1282,5352913.0],["2009-11-03",22.0364,22.0915,21.7674,22.0426,5095278.0],["2009-11-04",22.171,22.6234,22.1343,22.2566,6190144.0],["2009-11-05",22.3605,22.9903,22.3605,22.9842,6075182.0],["2009-11-06",22.9291,23.1554,22.8069,23.0514,4148761.0],["2009-11-09",23.2104,23.5528,23.0759,23.5039,4113148.0],["2009-11-10",23.4672,23.7301,23.3327,23.6017,4216202.0],["2009-11-11",23.7729,23.8952,23.5223,23.6812,4235455.0],["2009-11-12",23.6323,23.9136,23.4917,23.5834,4291211.0],["2009-11-13",23.5773,24.0297,23.4978,23.9992,5496587.0],["2009-11-16",24.0298,24.6045,24.0298,24.3722,7203546.0],["2009-11-17",24.2071,24.366,24.0909,24.2193,4727911.0],["2009-11-18",24.335,24.3905,24.0762,24.1748,4631646.0],["2009-11-19",23.9467,23.9652,23.392,23.5769,7478097.0],["2009-11-20",23.4289,23.6324,23.2502,23.4474,6425187.0],["2009-11-23",23.6508,23.8666,23.6077,23.8419,4440228.0],["2009-11-24",23.8604,23.9406,23.5214,23.8974,3931746.0],["2009-11-25",23.8974,24.1131,23.731,24.107,3421706.0],["2009-11-27",23.5152,23.9529,23.2872,23.7187,2764765.0],["2009-11-30",23.6447,23.8111,23.4721,23.7125,4729358.0],["2009-12-01",23.8851,24.3535,23.8851,24.2672,4919329.0],["2009-12-02",24.2796,24.6124,24.2611,24.5138,7147790.0],["2009-12-03",24.5323,24.7172,24.372,24.409,5959440.0],["2009-12-04",24.7172,25.0439,24.446,24.7419,6418732.0],["2009-12-07",24.7912,25.2473,24.7542,25.1548,6824716.0],["2009-12-08",25.0994,25.0994,24.6556,24.8035,4789454.0],["2009-12-09",24.8651,24.9761,24.5631,24.8158,6114022.0],["2009-12-10",25.0377,25.2226,24.822,24.8466,5081144.0],["2009-12-11",25.0192,25.3089,24.9699,25.1918,5070683.0],["2009-12-14",25.3089,25.611,25.2843,25.463,5889773.0],["2009-12-15",25.198,25.5062,24.9638,25.4261,6809470.0],["2009-12-16",25.2781,25.5802,24.8775,24.8836,10316980.0],["2009-12-17",24.5569,24.7603,24.3597,24.372,8393230.0],["2009-12-18",24.4028,24.5385,24.0392,24.1316,11099568.0],["2009-12-21",24.3289,24.5693,24.2549,24.3905,5297268.0],["2009-12-22",24.483,24.5878,24.3535,24.409,4377127.0],["2009-12-23",24.5693,24.6432,24.2796,24.6124,3669548.0],["2009-12-24",24.6802,24.6802,24.5384,24.5816,1054357.0],["2009-12-28",24.6186,24.6432,24.4583,24.5385,2505905.0],["2009-12-29",24.5816,24.6741,24.5384,24.5816,2821522.0],["2009-12-30",24.4337,24.5508,24.3535,24.5385,2726147.0],["2009-12-31",24.4768,24.5939,24.1316,24.1625,3101972.0],["2010-01-04",24.4152,24.8898,24.335,24.8713,8223402.0],["2010-01-05",24.7542,24.9391,24.711,24.9206,7210668.0],["2010-01-06",24.9268,24.9884,24.7973,24.9206,6588115.0],["2010-01-07",24.9268,25.4939,24.7049,25.4014,10892792.0],["2010-01-08",25.2226,26.0116,25.1425,25.9623,7595173.0],["2010-01-11",26.0794,26.5849,26.0733,26.289,5694015.0],["2010-01-12",26.1287,26.2027,25.802,25.9931,5018599.0],["2010-01-13",25.987,26.1965,25.7897,26.0856,4560532.0],["2010-01-14",26.0363,26.3383,25.9623,26.2397,3817897.0],["2010-01-15",26.2212,26.3876,26.0178,26.2767,6376108.0],["2010-01-19",26.3321,26.6342,26.1842,26.4123,5809756.0],["2010-01-20",26.2397,26.3013,25.8267,26.1103,5138124.0],["2010-01-21",26.1102,26.2027,25.0747,25.1055,8257346.0],["2010-01-22",25.0069,25.3213,24.5631,24.5816,7705350.0],["2010-01-25",24.8343,25.0685,24.7049,24.7912,3427048.0],["2010-01-26",24.6864,24.9391,24.4768,24.6371,3089062.0],["2010-01-27",24.748,24.8898,24.3104,24.8158,6566636.0],["2010-01-28",24.9823,25.0192,24.1994,24.5446,6570086.0],["2010-01-29",23.731,24.144,23.1639,23.8173,16942933.0],["2010-02-01",23.9899,24.2981,23.9529,24.2672,5719834.0],["2010-02-02",24.3042,24.409,24.0762,24.3597,7842125.0],["2010-02-03",24.2611,24.372,23.996,24.1686,4855560.0],["2010-02-04",24.1378,24.1378,23.2255,23.2564,10760691.0],["2010-02-05",23.2564,23.3673,22.6091,23.0961,9481530.0],["2010-02-08",23.1393,23.1393,22.6831,22.7263,6942349.0],["2010-02-09",23.0345,23.5707,22.9605,23.3118,7646589.0],["2010-02-10",23.2502,23.4228,23.0345,23.2502,4449353.0],["2010-02-11",23.1824,23.6385,22.9851,23.5646,4923892.0],["2010-02-12",23.2995,23.4228,23.0098,23.3365,6346283.0],["2010-02-16",23.5029,24.0207,23.4721,23.9899,6646208.0],["2010-02-17",24.1811,24.3738,24.0755,24.293,5250749.0],["2010-02-18",24.2806,24.8275,24.2246,24.7653,5911141.0],["2010-02-19",24.7218,25.1506,24.5727,24.9952,6469369.0],["2010-02-22",25.1195,25.1693,24.8585,24.9517,4527813.0],["2010-02-23",24.9517,25.1506,24.728,24.815,5789501.0],["2010-02-24",24.9269,25.3868,24.8896,25.219,5367158.0],["2010-02-25",24.8585,25.0015,24.5416,24.9766,6281623.0],["2010-02-26",24.9704,25.1258,24.8026,24.958,4965959.0],["2010-03-01",25.0139,25.3806,25.0139,25.2128,5059554.0],["2010-03-02",25.2998,25.4738,25.1879,25.2811,4506556.0],["2010-03-03",25.2936,25.5919,25.2936,25.4303,6172115.0],["2010-03-04",25.4614,25.6167,25.3246,25.5919,4116932.0],["2010-03-05",25.6913,26.0517,25.6229,26.0455,6121812.0],["2010-03-08",26.0393,26.0952,25.7596,25.7845,3911603.0],["2010-03-09",25.7783,26.4122,25.7348,26.2693,6166773.0],["2010-03-10",26.2071,26.4122,26.1636,26.3128,5338890.0],["2010-03-11",26.2444,26.4868,26.0766,26.4868,3927072.0],["2010-03-12",26.5986,26.8037,26.3873,26.6794,6181686.0],["2010-03-15",26.667,26.7416,26.4743,26.7043,5457970.0],["2010-03-16",26.8099,26.8348,26.5054,26.7416,7114625.0],["2010-03-17",26.8596,26.9529,26.4992,26.667,5699913.0],["2010-03-18",26.6732,27.0523,26.5924,26.9901,5522073.0],["2010-03-19",27.2325,27.5246,27.0958,27.2325,10787401.0],["2010-03-22",27.0585,27.3382,26.9777,27.0709,5311291.0],["2010-03-23",27.1393,27.5495,27.0896,27.4625,6164436.0],["2010-03-24",27.4873,27.9969,27.3755,27.6427,8725986.0],["2010-03-25",27.8105,28.1399,27.5308,27.5557,6706193.0],["2010-03-26",27.6116,27.9596,27.5619,27.7173,4958614.0],["2010-03-29",27.9099,28.0466,27.8105,27.8851,4807483.0],["2010-03-30",27.9721,28.1399,27.6862,27.9348,5430593.0],["2010-03-31",28.3574,28.4506,28.028,28.1336,9926799.0],["2010-04-01",28.2828,28.4941,27.7918,27.9845,7463295.0],["2010-04-05",28.1399,28.3636,28.0156,28.2455,4678944.0],["2010-04-06",28.2455,28.4319,28.1834,28.2517,4413073.0],["2010-04-07",28.2766,28.4382,28.0156,28.1212,5557463.0],["2010-04-08",28.0963,28.3449,27.9721,28.2704,4682282.0],["2010-04-09",28.3822,28.5749,28.1958,28.4444,4194946.0],["2010-04-12",28.5003,28.693,28.4568,28.5811,3600994.0],["2010-04-13",28.5687,28.6308,28.289,28.376,4149985.0],["2010-04-14",28.463,28.8173,28.4444,28.7924,5093052.0],["2010-04-15",28.7738,28.9167,28.6495,28.8794,3718961.0],["2010-04-16",28.8608,28.9043,28.1647,28.4755,8749802.0],["2010-04-19",28.2455,28.5003,28.0777,28.432,5419798.0],["2010-04-20",28.6246,28.8545,28.4133,28.8235,5171956.0],["2010-04-21",28.8918,29.041,28.6743,29.0161,5025277.0],["2010-04-22",28.7862,29.4946,28.5065,29.4822,7969996.0],["2010-04-23",29.6562,29.6935,29.0223,29.6562,8551706.0],["2010-04-26",29.7184,30.0975,29.6935,29.998,6358302.0],["2010-04-27",29.9732,29.9732,29.1031,29.1715,7875734.0],["2010-04-28",29.3704,29.4449,28.9043,29.2398,5497478.0],["2010-04-29",29.5071,30.172,29.4201,30.1534,6353516.0],["2010-04-30",30.1285,30.2218,29.5009,29.5009,6085198.0],["2010-05-03",29.7122,30.1596,29.6749,30.1472,4526366.0],["2010-05-04",29.7432,29.8054,28.8856,29.1218,8104656.0],["2010-05-05",28.5997,28.78,28.2144,28.5127,6462024.0],["2010-05-06",28.2766,28.724,24.8461,27.5308,10942093.0],["2010-05-07",27.1517,27.7297,26.6359,27.0461,9647685.0],["2010-05-10",28.3946,28.8421,28.1834,28.6308,6957039.0],["2010-05-11",28.3636,28.9664,28.3201,28.4941,5067567.0],["2010-05-12",28.693,29.2088,28.6246,29.128,4562090.0],["2010-05-13",29.1031,29.1715,28.6681,28.7054,3136471.0],["2010-05-14",28.4568,28.5252,27.7981,28.2642,9502452.0],["2010-05-17",28.289,28.4692,27.7421,28.2393,7627781.0],["2010-05-18",28.4757,28.8512,27.8686,27.9876,8276599.0],["2010-05-19",27.7059,27.8999,27.0989,27.4493,8340701.0],["2010-05-20",26.5857,26.8423,25.9724,26.1539,10534328.0],["2010-05-21",25.5969,26.6295,25.5155,26.3291,12362369.0],["2010-05-24",26.3791,26.7046,26.1225,26.1851,7148123.0],["2010-05-25",25.3966,26.1789,25.0962,26.1539,8602788.0],["2010-05-26",26.3791,26.9049,26.2477,26.3541,9482977.0],["2010-05-27",27.0113,27.224,26.6921,27.174,6414948.0],["2010-05-28",27.1364,27.2428,26.5419,26.7672,5067567.0],["2010-06-01",26.4355,29.1391,26.1789,26.2227,5680326.0],["2010-06-02",26.4167,26.8861,26.254,26.8673,5616001.0],["2010-06-03",26.9111,27.1802,26.8172,27.0738,3856292.0],["2010-06-04",26.3166,26.5356,25.5843,25.7032,6190255.0],["2010-06-07",25.7408,25.7846,25.0211,25.0336,5863398.0],["2010-06-08",25.0148,25.3465,24.6018,25.3027,8993748.0],["2010-06-09",25.4216,25.9286,24.996,25.0399,11456807.0],["2010-06-10",25.528,25.9536,25.4279,25.8222,8083845.0],["2010-06-11",25.503,25.8973,25.3277,25.8597,7389622.0],["2010-06-14",25.8785,26.4042,25.8785,25.9911,6759723.0],["2010-06-15",26.2602,26.9424,26.1601,26.9361,6007517.0],["2010-06-16",26.6483,26.9111,26.6045,26.7547,5811982.0],["2010-06-17",26.8298,26.8548,26.3228,26.6921,7249842.0],["2010-06-18",26.7672,26.8861,26.5982,26.861,9619751.0],["2010-06-21",27.174,27.393,26.6921,26.8673,5912031.0],["2010-06-22",26.98,27.0864,26.3604,26.4105,5290479.0],["2010-06-23",26.3917,26.4918,25.9723,26.1851,5603092.0],["2010-06-24",26.0412,26.1476,25.5969,25.6594,5768356.0],["2010-06-25",25.7345,26.1851,25.6219,26.0349,6978852.0],["2010-06-28",26.1726,26.2039,25.7283,25.7846,3358605.0],["2010-06-29",25.334,25.3716,24.4516,24.6143,8432181.0],["2010-06-30",24.1512,24.9773,24.1199,24.4265,9137312.0],["2010-07-01",24.4015,24.4015,23.7131,24.1261,8945003.0],["2010-07-02",24.1512,24.4265,23.8946,24.1136,5676765.0],["2010-07-06",24.4954,24.6268,24.0135,24.2263,6114133.0],["2010-07-07",24.245,25.1525,24.2263,25.1525,6608147.0],["2010-07-08",25.4529,25.5656,25.1337,25.4905,4385696.0],["2010-07-09",25.5593,25.8785,25.4091,25.8284,5562693.0],["2010-07-12",25.7408,25.891,25.4529,25.5468,3308080.0],["2010-07-13",25.9223,26.3479,25.8535,26.1914,5223594.0],["2010-07-14",26.0662,26.304,25.9035,26.0913,3923511.0],["2010-07-15",26.1288,26.3228,25.4842,26.1539,5811203.0],["2010-07-16",25.9286,26.0037,25.0837,25.1525,6139729.0],["2010-07-19",25.3027,25.3778,25.0524,25.2526,4423646.0],["2010-07-20",24.8771,25.8284,24.7833,25.7846,4889615.0],["2010-07-21",25.9473,26.2415,25.5718,25.7408,5445728.0],["2010-07-22",26.06,26.7734,26.0349,26.6983,6464583.0],["2010-07-23",27.1114,27.4556,26.5982,27.2241,9068646.0],["2010-07-26",27.1928,27.6809,27.1364,27.4681,6065611.0],["2010-07-27",27.6872,27.7247,27.1364,27.1802,7072335.0],["2010-07-28",27.224,27.224,26.9111,27.0613,4604825.0],["2010-07-29",27.1928,27.2991,26.4355,26.7359,7811186.0],["2010-07-30",26.617,26.9424,26.1664,26.8235,4938471.0],["2010-08-02",27.3242,27.4869,27.1176,27.368,5031731.0],["2010-08-03",27.2741,27.2866,26.9236,26.9987,5617782.0],["2010-08-04",27.1427,27.6371,27.0676,27.5244,5313628.0],["2010-08-05",27.3242,27.6433,27.2929,27.6121,3527320.0],["2010-08-06",27.224,27.5682,26.9424,27.393,3639166.0],["2010-08-09",27.5808,27.5995,27.3242,27.4681,2343311.0],["2010-08-10",27.2491,27.343,26.8923,27.174,3796196.0],["2010-08-11",26.642,26.7234,26.0099,26.1664,6113243.0],["2010-08-12",25.7533,25.9911,25.697,25.8409,3825465.0],["2010-08-13",25.7345,25.9786,25.7032,25.8597,3601661.0],["2010-08-16",25.6782,25.891,25.3528,25.7721,3256775.0],["2010-08-17",26.2102,26.9236,26.0662,26.5294,6727672.0],["2010-08-18",26.6541,26.7297,26.3136,26.5847,4497987.0],["2010-08-19",26.4145,26.4145,25.5127,25.7082,6743252.0],["2010-08-20",25.4497,25.6956,25.2542,25.6262,4984322.0],["2010-08-23",25.7082,25.8848,25.311,25.3236,3510515.0],["2010-08-24",25.0272,25.0398,24.4156,24.8065,7502914.0],["2010-08-25",24.5543,24.6552,24.012,24.4786,8528447.0],["2010-08-26",24.7182,24.8191,24.321,24.4029,5096057.0],["2010-08-27",24.6299,25.0272,24.2075,25.002,4599260.0],["2010-08-30",24.8569,25.065,24.4849,24.5038,3265790.0],["2010-08-31",24.4282,24.775,24.1444,24.6299,7492230.0],["2010-09-01",24.9641,25.9226,24.8759,25.7776,7429352.0],["2010-09-02",25.828,26.4901,25.828,26.4901,7366139.0],["2010-09-03",26.7108,27.272,26.7108,27.0009,6316012.0],["2010-09-07",26.7865,26.9126,26.3829,26.4397,5117981.0],["2010-09-08",26.4208,26.8117,26.4208,26.6036,4250813.0],["2010-09-09",26.9756,27.0639,26.364,26.4649,4539943.0],["2010-09-10",26.5847,27.045,26.4397,26.9946,5047757.0],["2010-09-13",27.3099,27.4864,27.1711,27.3035,4681392.0],["2010-09-14",27.2909,27.6125,27.1459,27.4549,5460641.0],["2010-09-15",27.3414,27.5116,27.209,27.4738,5473105.0],["2010-09-16",27.3288,27.6567,27.3099,27.5747,4865799.0],["2010-09-17",27.6756,27.7954,27.4549,27.6315,6886482.0],["2010-09-20",27.7702,28.0035,27.5432,27.9404,5155819.0],["2010-09-21",27.9656,28.0665,27.6756,27.9404,5425919.0],["2010-09-22",27.8269,27.9467,27.354,27.5432,4912318.0],["2010-09-23",27.4801,27.7197,27.1711,27.2594,5508829.0],["2010-09-24",27.5558,28.0539,27.5558,28.035,4511676.0],["2010-09-27",28.0665,28.0665,27.5558,27.6441,4518798.0],["2010-09-28",27.7134,27.9467,27.2405,27.8647,5108410.0],["2010-09-29",27.6819,27.9278,27.581,27.7702,4592138.0],["2010-09-30",27.9656,28.3061,27.5558,27.7071,6048138.0],["2010-10-01",27.8837,28.1926,27.7576,27.8395,5405553.0],["2010-10-04",27.8395,28.0855,27.3729,27.499,4467716.0],["2010-10-05",27.7765,28.5205,27.7386,28.3818,7137551.0],["2010-10-06",28.3818,28.9115,28.3755,28.8295,6188363.0],["2010-10-07",28.9178,28.9178,28.4133,28.6782,4788786.0],["2010-10-08",28.7349,28.9367,28.4827,28.8484,3999633.0],["2010-10-11",28.798,28.9115,28.634,28.7602,3524649.0],["2010-10-12",28.6277,28.798,28.2179,28.7223,4003194.0],["2010-10-13",28.9241,29.4349,28.8295,29.2646,5298492.0],["2010-10-14",29.2457,29.2583,28.8358,29.1133,4433996.0],["2010-10-15",29.3592,29.4475,28.9619,29.3151,5302833.0],["2010-10-18",29.3277,29.6493,29.1952,29.6366,4856005.0],["2010-10-19",29.1952,29.5294,28.8295,29.107,8263244.0],["2010-10-20",29.2205,29.8195,29.17,29.2646,10303403.0],["2010-10-21",29.4538,29.8006,29.2457,29.4286,6624729.0],["2010-10-22",29.4097,29.8574,28.5962,29.8006,7923143.0],["2010-10-25",30.1096,30.4438,29.9141,29.9708,5480228.0],["2010-10-26",29.9015,29.9267,29.5673,29.8132,4431213.0],["2010-10-27",29.4096,29.7312,29.17,29.6934,4511119.0],["2010-10-28",29.933,30.1285,29.4033,29.6997,3627369.0],["2010-10-29",29.561,29.7691,29.3907,29.706,3446635.0],["2010-11-01",29.5925,29.8699,29.3592,29.5105,4893621.0],["2010-11-02",29.6808,29.8889,29.5925,29.788,3255996.0],["2010-11-03",29.8826,30.015,29.4727,29.9141,3621805.0],["2010-11-04",30.2483,30.9104,30.1726,30.9041,8988740.0],["2010-11-05",30.8978,31.1122,30.7401,31.0743,8624044.0],["2010-11-08",30.8789,31.1374,30.7401,30.9671,6354518.0],["2010-11-09",31.1059,31.1059,30.7401,30.9104,7199094.0],["2010-11-10",30.8852,30.8852,30.5699,30.7906,5068457.0],["2010-11-11",30.5762,30.7149,30.2042,30.4627,4836307.0],["2010-11-12",30.2924,30.3933,29.7628,29.9645,5543774.0],["2010-11-15",30.0465,30.3114,29.9646,30.0087,3555031.0],["2010-11-16",30.2357,31.2131,30.2357,30.5447,15445533.0],["2010-11-17",30.7845,31.178,30.575,30.9876,9919677.0],["2010-11-18",31.3811,31.7175,31.2986,31.5715,5271783.0],["2010-11-19",31.508,31.6033,31.1843,31.5969,5216361.0],["2010-11-22",31.3494,31.7683,31.1209,31.5144,4881491.0],["2010-11-23",31.2288,31.6858,31.1526,31.4827,5275789.0],["2010-11-24",31.6287,32.0158,31.5652,31.9968,5645159.0],["2010-11-26",31.6032,31.9206,31.4509,31.8191,1761267.0],["2010-11-29",31.5969,31.7683,31.2224,31.6921,4253373.0],["2010-11-30",31.4953,31.7619,31.1653,31.5525,4598036.0],["2010-12-01",31.9968,32.5173,31.9968,32.2951,5673983.0],["2010-12-02",32.2697,32.6823,32.1174,32.4919,5828341.0],["2010-12-03",32.4284,32.714,32.2253,32.6569,4136630.0],["2010-12-06",32.549,32.6315,32.3395,32.4792,3460658.0],["2010-12-07",32.7711,32.9616,32.5617,32.6442,4933685.0],["2010-12-08",32.6442,32.8918,32.4538,32.6061,4150319.0],["2010-12-09",32.7902,32.86,32.53,32.5871,3285822.0],["2010-12-10",32.695,33.1901,32.6061,32.9933,5951205.0],["2010-12-13",33.152,33.2599,32.9362,33.006,3827690.0],["2010-12-14",33.1774,33.5202,33.006,33.3424,5595190.0],["2010-12-15",32.9933,33.3551,32.5934,32.714,10288824.0],["2010-12-16",32.714,33.9073,32.714,33.901,7403533.0],["2010-12-17",33.6344,33.8565,33.2535,33.6344,8635062.0],["2010-12-20",33.7867,33.8248,33.5328,33.5836,3811665.0],["2010-12-21",33.8058,34.047,33.628,33.9771,3336570.0],["2010-12-22",33.9264,34.1104,33.7804,34.0977,3037424.0],["2010-12-23",33.9771,34.0469,33.7359,33.9137,2043497.0],["2010-12-27",33.6661,33.9518,33.5836,33.8883,1756148.0],["2010-12-28",34.0343,34.0343,33.6788,33.9645,1715639.0],["2010-12-29",34.0597,34.0914,33.7867,33.8312,1593888.0],["2010-12-30",33.7677,33.8312,33.5265,33.6153,2395284.0],["2010-12-31",33.6027,33.8756,33.463,33.7423,1810457.0],["2011-01-03",33.9518,34.5421,33.9264,34.4088,4228110.0],["2011-01-04",34.4405,34.4532,33.628,33.9454,5553679.0],["2011-01-05",33.7613,34.688,33.7296,34.5103,4907866.0],["2011-01-06",34.6246,34.6309,34.0914,34.504,3694032.0],["2011-01-07",34.65,34.7071,34.1549,34.4659,3188221.0],["2011-01-10",34.4913,34.4913,33.8946,34.212,3812332.0],["2011-01-11",34.3897,34.504,34.085,34.2755,2925578.0],["2011-01-12",34.5738,34.7833,34.377,34.7325,4078203.0],["2011-01-13",34.6563,34.8086,34.5357,34.65,3311419.0],["2011-01-14",34.5801,34.9292,34.5103,34.9229,3974259.0],["2011-01-18",34.9293,35.0689,34.6436,34.7579,3656193.0],["2011-01-19",34.8023,34.8658,34.3199,34.4913,4192275.0],["2011-01-20",34.4278,35.4434,34.2501,34.6436,8277378.0],["2011-01-21",34.9737,35.0371,34.5484,34.5865,5091716.0],["2011-01-24",34.6436,35.3101,34.5738,35.1451,3618466.0],["2011-01-25",35.0498,35.1958,34.7134,35.1514,2693539.0],["2011-01-26",35.272,35.6021,35.0054,35.3989,5831458.0],["2011-01-27",35.5196,35.564,35.1387,35.4942,4246028.0],["2011-01-28",35.3482,36.1733,34.65,35.1133,10312862.0],["2011-01-31",35.0752,35.5513,34.7515,35.5513,6203610.0],["2011-02-01",35.748,36.1797,35.6021,36.1416,4180256.0],["2011-02-02",35.9004,36.7065,35.9004,36.4399,4913653.0],["2011-02-03",36.2876,36.624,36.1987,36.2876,4511898.0],["2011-02-04",36.3066,36.3701,35.875,36.2558,3079380.0],["2011-02-07",36.351,36.4463,36.1606,36.2622,3254216.0],["2011-02-08",36.3447,36.4843,36.2622,36.4272,3515635.0],["2011-02-09",36.2622,36.5224,36.1416,36.3955,3317762.0],["2011-02-10",36.313,36.5795,36.2241,36.478,3844940.0],["2011-02-11",36.3828,36.8588,36.2305,36.8017,2573235.0],["2011-02-14",36.6367,36.8334,36.3066,36.5605,3204581.0],["2011-02-15",36.4018,36.4653,36.1416,36.4145,2141655.0],["2011-02-16",36.4971,36.778,36.2608,36.529,3063020.0],["2011-02-17",36.4715,36.7397,36.3246,36.6312,3161734.0],["2011-02-18",36.6823,37.0527,36.6312,37.0335,4069634.0],["2011-02-22",36.5034,36.7014,35.7307,35.9095,4087217.0],["2011-02-23",35.9734,36.3949,35.0729,35.5327,5629578.0],["2011-02-24",35.2134,36.1522,35.1624,36.0692,4904527.0],["2011-02-25",36.1841,36.7142,36.1458,36.5801,3921730.0],["2011-02-28",36.4396,37.091,36.4077,36.9824,5306616.0],["2011-03-01",37.0973,37.1612,36.0181,36.05,4978090.0],["2011-03-02",36.1394,36.2224,35.1623,35.4753,7407873.0],["2011-03-03",35.9031,36.7397,35.9031,36.5864,4196726.0],["2011-03-04",36.5801,36.6248,35.6477,36.0883,4357985.0],["2011-03-07",36.2671,36.7014,35.5838,35.884,4647894.0],["2011-03-08",35.9351,36.7717,35.6094,36.5928,4326712.0],["2011-03-09",36.3821,36.6823,35.9415,36.2161,5391196.0],["2011-03-10",36.1075,36.1075,35.3986,35.6285,5799406.0],["2011-03-11",35.6094,36.0756,35.4242,35.9351,3587750.0],["2011-03-14",35.5838,35.9287,35.2071,35.769,4772427.0],["2011-03-15",34.7728,35.7371,34.6067,35.4689,5335552.0],["2011-03-16",35.3539,35.4497,34.3194,34.6961,6146963.0],["2011-03-17",35.1815,35.5774,35.0091,35.2581,4033131.0],["2011-03-18",35.6605,36.0947,35.4817,35.6732,5898343.0],["2011-03-21",36.2352,36.7014,36.1714,36.4268,3807881.0],["2011-03-22",36.4587,36.5673,36.0883,36.1075,3753905.0],["2011-03-23",36.0053,36.5737,35.9542,36.4651,2895530.0],["2011-03-24",36.6567,36.8674,36.3374,36.8674,2756084.0],["2011-03-25",36.8611,36.976,36.6439,36.6503,3454759.0],["2011-03-28",37.2825,37.7296,37.0973,37.2442,6595794.0],["2011-03-29",37.257,38.0808,36.9122,38.0617,5746766.0],["2011-03-30",38.2341,38.2405,37.9339,38.0553,3951778.0],["2011-03-31",38.0681,38.2852,38.0361,38.1319,3578513.0],["2011-04-01",38.2916,38.3299,37.7296,37.8445,5254978.0],["2011-04-04",37.9659,38.1958,37.7296,37.8254,5234056.0],["2011-04-05",37.736,37.9914,37.6849,37.7104,2937041.0],["2011-04-06",37.8637,37.9914,37.4167,37.5827,3906706.0],["2011-04-07",37.4805,37.7807,37.2315,37.3528,5161161.0],["2011-04-08",37.6338,37.6785,36.9121,37.2315,3542455.0],["2011-04-11",37.2634,37.5188,36.9888,37.2059,3055453.0],["2011-04-12",37.0271,37.142,36.5928,36.7397,4206186.0],["2011-04-13",36.7844,36.81,36.3693,36.5992,3438845.0],["2011-04-14",36.3693,36.7908,35.9606,36.7206,3446969.0],["2011-04-15",36.7525,36.9632,36.4715,36.8802,5371943.0],["2011-04-18",36.4715,36.5545,35.9798,36.4715,3513743.0],["2011-04-19",36.497,36.7908,36.2735,36.695,3462995.0],["2011-04-20",37.2889,37.985,36.893,37.5125,6093989.0],["2011-04-21",38.3171,39.0196,37.9339,38.7769,10726859.0],["2011-04-25",38.6492,38.7769,38.4512,38.5215,5592853.0],["2011-04-26",38.7067,39.5944,38.6875,39.5944,7122527.0],["2011-04-27",39.6582,39.6582,39.1282,39.2495,6158203.0],["2011-04-28",39.2112,39.39,38.9494,38.9621,5611104.0],["2011-04-29",39.0196,39.2878,38.9557,39.1026,4562869.0],["2011-05-02",39.3836,39.7732,39.1537,39.3006,4596478.0],["2011-05-03",39.307,39.4986,39.1218,39.4666,4482184.0],["2011-05-04",39.3517,39.4986,38.4576,38.5215,7057756.0],["2011-05-05",38.2405,38.9493,37.8828,38.4129,5098950.0],["2011-05-06",38.828,39.39,38.7131,38.9238,4477510.0],["2011-05-09",39.0196,39.6007,38.8982,39.3517,3600326.0],["2011-05-10",39.4858,39.5816,39.1984,39.4411,4686400.0],["2011-05-11",39.3453,39.5113,38.9302,39.1345,3725193.0],["2011-05-12",39.1537,39.2112,38.7003,38.8663,6217409.0],["2011-05-13",38.943,39.109,38.5087,38.6428,4146757.0],["2011-05-16",38.5981,38.9174,38.3171,38.3937,4933240.0],["2011-05-17",38.2532,38.3937,37.4741,37.6657,5609769.0],["2011-05-18",37.8387,38.3462,37.4018,38.2563,6126597.0],["2011-05-19",38.5261,38.6289,37.9864,38.2177,4049824.0],["2011-05-20",38.147,38.2306,37.6138,37.8965,4486190.0],["2011-05-23",37.3376,37.8515,37.2669,37.5689,4542391.0],["2011-05-24",37.5689,37.7488,37.1063,37.4211,4139746.0],["2011-05-25",37.299,38.0828,37.1384,37.8194,4160335.0],["2011-05-26",37.4725,37.7102,37.1385,37.5817,4387031.0],["2011-05-27",37.8323,38.1856,37.6267,38.025,3181321.0],["2011-05-31",38.5197,38.6096,37.8708,38.2563,3692251.0],["2011-06-01",38.1406,38.2498,36.8879,36.9586,5083481.0],["2011-06-02",37.0357,37.3954,36.8301,37.2284,3514411.0],["2011-06-03",36.4832,37.2027,36.3997,36.7787,4466047.0],["2011-06-06",36.6887,37.0421,36.4703,36.9072,5217807.0],["2011-06-07",37.1063,37.132,36.4832,36.5217,3520086.0],["2011-06-08",36.3354,36.4703,35.9307,36.0206,5053767.0],["2011-06-09",36.0206,36.4768,35.8857,36.2712,3609118.0],["2011-06-10",36.1684,36.1684,35.5774,35.6737,3572615.0],["2011-06-13",35.8343,36.0271,35.5709,35.7894,3505730.0],["2011-06-14",36.1812,36.9393,36.1363,36.7401,4718340.0],["2011-06-15",36.3997,36.5346,35.9564,36.0078,4494760.0],["2011-06-16",35.9564,36.3354,35.8215,36.2005,3743667.0],["2011-06-17",36.5795,36.6181,35.8022,35.8793,5868517.0],["2011-06-20",35.9371,36.3997,35.8215,36.2519,3055675.0],["2011-06-21",36.5924,37.2284,36.4767,37.1384,5373167.0],["2011-06-22",36.9521,37.0742,36.5795,36.6245,3949886.0],["2011-06-23",36.1748,36.329,35.6737,36.2969,5255089.0],["2011-06-24",36.3354,36.4639,36.0785,36.2005,3943209.0],["2011-06-27",36.3226,36.5795,36.072,36.4832,3567050.0],["2011-06-28",36.6374,37.5175,36.4382,37.5046,5511945.0],["2011-06-29",37.5946,37.8451,37.3761,37.6588,4038139.0],["2011-06-30",37.768,38.5132,37.7488,38.282,4326935.0],["2011-07-01",38.2177,38.8344,37.9993,38.6674,4204071.0],["2011-07-05",38.3398,38.6546,38.1342,38.1984,4563425.0],["2011-07-06",38.2241,38.5132,38.07,38.3462,4301895.0],["2011-07-07",38.7766,38.9629,38.6289,38.828,3204358.0],["2011-07-08",38.3334,38.4297,38.0314,38.2498,3210702.0],["2011-07-11",37.6588,37.9222,37.3569,37.4597,3814224.0],["2011-07-12",37.2669,37.4532,36.7466,36.798,5113752.0],["2011-07-13",37.1063,37.434,36.8686,36.9971,3766815.0],["2011-07-14",37.0678,37.2477,36.541,36.6245,3110096.0],["2011-07-15",36.8044,36.8365,36.3932,36.7787,4494426.0],["2011-07-18",36.5731,36.6052,36.1106,36.3418,3134691.0],["2011-07-19",36.5089,37.0035,36.496,36.8943,3182545.0],["2011-07-20",37.0228,37.132,36.6438,36.8365,4191051.0],["2011-07-21",37.0742,37.6138,36.9778,37.3954,5032510.0],["2011-07-22",36.6374,36.7658,35.6673,36.2326,11945590.0],["2011-07-25",35.8793,36.4125,35.8472,36.1684,4411960.0],["2011-07-26",36.1877,36.2326,35.5067,35.5517,4495205.0],["2011-07-27",35.3525,35.4103,34.3439,34.3439,9763537.0],["2011-07-28",34.5238,34.9863,33.9649,34.0484,9010775.0],["2011-07-29",33.528,34.5945,33.3995,34.1126,6888485.0],["2011-08-01",34.6972,34.7165,33.5216,34.0869,6820042.0],["2011-08-02",33.8043,34.0869,32.8856,32.892,7340432.0],["2011-08-03",32.9691,33.1811,32.0505,33.1426,8996197.0],["2011-08-04",32.4937,32.6993,31.2539,31.2796,11565648.0],["2011-08-05",31.7485,31.9798,30.348,30.8234,18013204.0],["2011-08-08",29.7185,30.438,28.4143,28.4529,14752200.0],["2011-08-09",29.0696,30.0654,28.1124,30.0397,13269935.0],["2011-08-10",29.3651,29.4551,27.6756,27.7655,16579907.0],["2011-08-11",28.0931,29.1146,27.727,28.6713,11714220.0],["2011-08-12",29.0311,30.181,28.6713,30.1168,11456584.0],["2011-08-15",30.2581,30.7142,30.0911,30.3416,9367792.0],["2011-08-16",30.0268,30.2131,29.4358,29.5707,9299572.0],["2011-08-17",29.855,30.3405,29.4213,29.7709,6554060.0],["2011-08-18",28.774,28.7869,27.2722,27.68,14619543.0],["2011-08-19",27.3887,28.4115,27.2657,27.311,12624901.0],["2011-08-22",28.3014,28.3791,26.942,27.1492,8901712.0],["2011-08-23",27.3499,28.5863,27.1427,28.5863,7435584.0],["2011-08-24",28.5539,29.0977,28.3597,29.0135,5693013.0],["2011-08-25",29.13,29.4602,28.5215,28.9553,8403803.0],["2011-08-26",28.6834,29.6997,28.1914,29.4407,7048742.0],["2011-08-29",29.8939,30.4635,29.7774,30.4247,4499768.0],["2011-08-30",30.347,30.8584,29.9586,30.6124,6052812.0],["2011-08-31",31.0461,31.3633,30.6383,30.949,6307665.0],["2011-09-01",30.9037,31.3051,30.2758,30.347,5951205.0],["2011-09-02",29.745,29.991,29.3113,29.4213,4374901.0],["2011-09-06",28.5345,29.266,28.0943,29.1624,5799295.0],["2011-09-07",29.7515,30.4441,29.5637,30.4441,5655509.0],["2011-09-08",30.2046,30.6124,29.5961,29.7321,4638991.0],["2011-09-09",29.3372,29.6932,28.7416,28.9488,6606032.0],["2011-09-12",28.5539,28.9423,27.913,28.5733,8331353.0],["2011-09-13",28.6122,29.2789,28.405,28.8517,7933382.0],["2011-09-14",29.0847,29.8615,28.4309,29.3954,5538210.0],["2011-09-15",29.7709,30.2046,29.6155,30.1917,4989886.0],["2011-09-16",30.4182,30.7484,29.978,30.5089,6460132.0],["2011-09-19",29.8939,30.8196,29.855,30.6318,6991205.0],["2011-09-20",30.7354,30.8778,30.224,30.2629,4080206.0],["2011-09-21",30.2176,30.4765,29.0394,29.0459,4903971.0],["2011-09-22",28.0166,28.1655,26.8644,27.1686,13131714.0],["2011-09-23",27.0391,27.8224,26.955,27.4664,8504631.0],["2011-09-26",27.8354,28.405,27.3175,28.3532,7897324.0],["2011-09-27",29.1494,29.745,29.0265,29.2207,6755049.0],["2011-09-28",29.2854,29.5896,28.6057,28.6575,6218411.0],["2011-09-29",29.3048,29.6479,28.3985,29.13,5728515.0],["2011-09-30",28.4956,29.3566,28.3662,28.4244,6103338.0],["2011-10-03",28.1914,28.4762,27.3952,27.3952,10752567.0],["2011-10-04",26.9873,28.282,26.6831,28.2626,7786591.0],["2011-10-05",28.418,28.8193,28.0037,28.7222,6359637.0],["2011-10-06",28.6316,29.2012,28.2885,29.1689,6474043.0],["2011-10-07",29.4019,29.9327,29.1559,29.4472,5965339.0],["2011-10-10",29.9975,30.6836,29.9975,30.5283,3862969.0],["2011-10-11",30.3729,30.8973,30.1852,30.6642,4585794.0],["2011-10-12",30.9232,31.8229,30.8973,31.3892,6313786.0],["2011-10-13",31.1303,31.1497,30.5153,31.0008,5265328.0],["2011-10-14",31.4281,32.0107,31.3763,32.0107,4164230.0],["2011-10-17",31.8682,31.8682,30.7807,30.8778,4857007.0],["2011-10-18",30.9037,32.2502,30.3664,31.933,6426189.0],["2011-10-19",31.8553,32.2178,31.4604,31.6028,5045309.0],["2011-10-20",31.6481,31.9459,30.9749,31.3698,6240224.0],["2011-10-21",32.5091,33.2859,32.2696,33.1953,9966530.0],["2011-10-24",33.1046,33.7196,33.0788,33.5125,7050077.0],["2011-10-25",33.2212,33.5902,32.7227,32.8263,6164213.0],["2011-10-26",33.0658,33.5319,32.7745,33.273,6091875.0],["2011-10-27",34.49,35.2927,34.3734,35.0014,8262688.0],["2011-10-28",34.8525,35.0661,34.6324,34.8783,6025435.0],["2011-10-31",34.3476,34.5288,33.9138,33.9203,4450132.0],["2011-11-01",32.9234,33.6808,32.6321,33.1435,7193863.0],["2011-11-02",33.6743,34.2634,33.6743,33.9527,5426030.0],["2011-11-03",34.3993,35.0855,33.9915,34.9172,6390019.0],["2011-11-04",34.5482,35.0337,34.3475,34.9237,4489640.0],["2011-11-07",34.9172,34.9884,34.231,34.9301,4125612.0],["2011-11-08",35.4027,35.4868,34.6388,35.3768,4986770.0],["2011-11-09",34.4317,34.7165,33.9462,34.1987,5831346.0],["2011-11-10",34.723,35.0143,34.5223,34.6712,6245232.0],["2011-11-11",35.215,36.1277,35.215,35.4674,5589514.0],["2011-11-14",35.4027,35.5969,35.202,35.4156,4837976.0],["2011-11-15",35.2409,35.7328,34.969,35.4609,5073799.0],["2011-11-16",34.9923,35.4617,34.6924,34.7445,4469719.0],["2011-11-17",34.6402,34.9923,33.9687,34.2947,5771584.0],["2011-11-18",34.549,34.6728,34.1121,34.3925,3570055.0],["2011-11-21",33.5319,33.6166,32.7038,33.4471,5736528.0],["2011-11-22",33.2906,33.5644,33.0298,33.2254,5167171.0],["2011-11-23",32.8668,32.8668,32.0453,32.0714,5444504.0],["2011-11-25",31.8627,32.5799,31.8301,32.0388,1985516.0],["2011-11-28",33.1406,33.6948,33.095,33.6818,5506047.0],["2011-11-29",33.8839,34.3664,33.5905,33.6166,4917882.0],["2011-11-30",34.5424,35.3313,34.4837,35.3053,5663077.0],["2011-12-01",35.1292,35.6638,35.1097,35.3183,4022670.0],["2011-12-02",35.54,36.1007,35.2401,35.2922,4021223.0],["2011-12-05",35.9572,36.218,35.3574,35.6638,5124881.0],["2011-12-06",35.8529,35.9116,35.3183,35.5987,3417477.0],["2011-12-07",35.2922,35.3705,34.7185,35.1683,4921666.0],["2011-12-08",35.0053,35.2987,34.3599,34.4707,5030952.0],["2011-12-09",34.5815,35.3574,34.5229,35.2074,4177473.0],["2011-12-12",35.1031,35.1227,34.1578,34.4838,3802984.0],["2011-12-13",34.6402,35.1227,33.9295,34.1056,5259986.0],["2011-12-14",33.9035,34.0665,33.5318,33.6101,5336331.0],["2011-12-15",34.0795,34.4251,33.76,34.1708,5776926.0],["2011-12-16",34.4642,35.0184,34.249,34.6207,7890758.0],["2011-12-19",34.875,34.9662,33.9687,34.0926,4068298.0],["2011-12-20",34.7445,35.5074,34.7315,35.4422,4365998.0],["2011-12-21",35.3639,35.4748,34.8749,35.3313,5138347.0],["2011-12-22",35.3965,35.6834,35.24,35.6247,4471389.0],["2011-12-23",35.6899,35.8595,35.5465,35.8464,2270862.0],["2011-12-27",35.7225,35.9638,35.6247,35.8268,1460118.0],["2011-12-28",35.8855,35.9377,35.1683,35.1944,2524045.0],["2011-12-29",35.3248,35.7877,35.1553,35.7225,2739836.0],["2011-12-30",35.7095,35.7942,35.3835,35.4356,2331181.0],["2012-01-03",36.042,36.4854,36.0094,36.2376,5131335.0],["2012-01-04",36.1789,36.2767,35.9572,36.205,4074085.0],["2012-01-05",36.0616,36.368,35.6834,36.2441,3199239.0],["2012-01-06",36.3289,36.3289,35.8855,35.9768,4262387.0],["2012-01-09",36.1789,36.3484,35.8464,36.2767,2883510.0],["2012-01-10",36.6679,37.1634,36.5831,36.8896,6134499.0],["2012-01-11",36.6809,36.9417,36.5505,36.8113,3899806.0],["2012-01-12",37.0069,37.3786,36.8179,37.2873,3336681.0],["2012-01-13",37.0004,37.0526,36.6288,36.9678,2738723.0],["2012-01-17",37.3786,37.6198,37.1895,37.2677,3442406.0],["2012-01-18",37.2612,37.9784,37.1895,37.9393,4422199.0],["2012-01-19",37.9654,38.1805,37.7502,38.1414,4447907.0],["2012-01-20",38.0958,38.0958,37.02,37.4112,7097375.0],["2012-01-23",37.4568,38.0762,37.3655,37.5677,3757467.0],["2012-01-24",37.2808,37.6068,37.1569,37.5742,2946834.0],["2012-01-25",37.3656,38.0241,36.8374,37.8871,4090445.0],["2012-01-26",38.337,38.4087,37.4894,37.7046,5087933.0],["2012-01-27",37.2417,38.2783,37.0461,37.9915,6797228.0],["2012-01-30",37.7828,37.998,37.4894,37.9328,4136853.0],["2012-01-31",38.0697,38.187,37.5611,37.8415,3835926.0],["2012-02-01",38.2327,38.6891,38.2327,38.4283,3851952.0],["2012-02-02",38.4283,38.6174,38.1675,38.487,3598100.0],["2012-02-03",38.8782,39.6345,38.7934,39.6019,6290972.0],["2012-02-06",39.1585,39.4584,39.1194,39.3215,4333946.0],["2012-02-07",39.1064,39.3215,38.7999,39.2237,3210479.0],["2012-02-08",39.165,39.2889,38.8651,39.0346,3619023.0],["2012-02-09",39.0346,39.1781,38.8977,39.0477,3546239.0],["2012-02-10",38.7412,38.7478,38.3109,38.6826,4069634.0],["2012-02-13",38.9955,39.302,38.6956,39.2107,3042766.0],["2012-02-14",39.0151,39.1781,38.6695,39.0151,2451151.0],["2012-02-15",39.1911,39.1911,38.3435,38.4674,3457208.0],["2012-02-16",38.4674,38.8391,38.4413,38.7739,2503234.0],["2012-02-17",39.0346,39.2889,38.9694,39.1846,3527320.0],["2012-02-21",39.4324,39.5041,38.9108,39.0477,2485094.0],["2012-02-22",38.7347,39.002,38.5782,38.7999,2814734.0],["2012-02-23",38.7088,38.886,38.2822,38.7219,4060953.0],["2012-02-24",38.7219,39.1617,38.63,38.8991,2870378.0],["2012-02-27",38.5579,39.3126,38.525,39.1814,3916277.0],["2012-02-28",39.1945,39.4636,39.0698,39.2142,3391770.0],["2012-02-29",39.201,39.5095,39.0698,39.096,5052876.0],["2012-03-01",38.9516,39.5029,38.9188,39.457,4452692.0],["2012-03-02",39.4504,39.5226,39.1288,39.2142,3040429.0],["2012-03-05",39.247,39.3257,38.7351,38.7876,3819344.0],["2012-03-06",38.3085,38.4135,37.7703,37.9147,5545777.0],["2012-03-07",37.8359,38.0394,37.6128,37.895,6483503.0],["2012-03-08",38.6169,39.1223,38.3019,39.0435,4592360.0],["2012-03-09",39.247,39.4898,38.9648,39.2338,3622918.0],["2012-03-12",39.2535,39.3257,38.8138,38.8926,4129062.0],["2012-03-13",39.1879,39.6736,38.9713,39.6211,4948709.0],["2012-03-14",39.6408,40.028,39.5883,39.7195,3627147.0],["2012-03-15",39.7261,39.9755,39.5226,39.9361,2992908.0],["2012-03-16",39.8967,39.923,39.5226,39.6211,5673093.0],["2012-03-19",39.5358,39.9033,39.4636,39.6801,2532615.0],["2012-03-20",39.4373,39.4373,38.9385,39.037,3580071.0],["2012-03-21",38.9845,39.2536,38.8663,39.0304,4209413.0],["2012-03-22",38.7285,39.2601,38.315,39.2142,5916594.0],["2012-03-23",39.2798,39.5292,38.9451,39.4833,4565540.0],["2012-03-26",39.9033,40.5924,39.877,40.5465,5528973.0],["2012-03-27",40.5924,40.6909,40.2249,40.2314,3258779.0],["2012-03-28",40.1461,40.2314,39.5292,39.8705,3045103.0],["2012-03-29",39.4636,39.923,39.2536,39.8377,3035643.0],["2012-03-30",40.1855,40.2971,39.9295,40.0674,2987789.0],["2012-04-02",39.7523,40.2905,39.6211,40.1133,3349480.0],["2012-04-03",39.9755,40.2446,39.6211,39.7917,2838661.0],["2012-04-04",39.4504,39.5292,39.2404,39.4767,3223722.0],["2012-04-05",39.2732,39.3848,39.037,39.0435,3264900.0],["2012-04-09",38.5382,38.7351,37.9803,37.9935,5159826.0],["2012-04-10",37.8359,37.9278,37.1271,37.1337,7644697.0],["2012-04-11",37.5931,37.8228,37.3043,37.4618,5535205.0],["2012-04-12",37.5406,38.6432,37.4684,38.5841,5188316.0],["2012-04-13",38.4594,38.4922,38.0591,38.1116,3027630.0],["2012-04-16",38.4463,38.5185,37.9672,38.0656,3694811.0],["2012-04-17",38.4135,38.8204,38.0459,38.676,5698578.0],["2012-04-18",38.4594,38.6957,38.2888,38.5447,4006533.0],["2012-04-19",38.4988,38.6694,37.8162,38.0656,5057105.0],["2012-04-20",39.2864,39.7064,38.9582,38.9779,9378810.0],["2012-04-23",38.7219,38.886,38.42,38.8532,5164166.0],["2012-04-24",39.0632,39.5423,38.8926,39.3323,4256711.0],["2012-04-25",39.6867,39.9295,39.4964,39.6933,3839487.0],["2012-04-26",39.6211,40.1395,39.5554,40.0345,3436619.0],["2012-04-27",40.2052,40.3299,40.0083,40.2249,4402055.0],["2012-04-30",40.0739,40.1724,39.6014,39.8114,3731870.0],["2012-05-01",39.6933,40.343,39.5095,39.9886,3255106.0],["2012-05-02",39.6801,39.8508,39.3914,39.7983,4523361.0],["2012-05-03",39.7917,39.9558,39.4176,39.6867,3723190.0],["2012-05-04",39.4767,39.5226,38.8598,38.9254,2943941.0],["2012-05-07",38.8138,39.1354,38.7285,39.0632,3031748.0],["2012-05-08",38.8073,39.037,38.4463,38.9648,3418924.0],["2012-05-09",38.4463,38.7613,38.1706,38.3085,4424091.0],["2012-05-10",38.6235,38.7876,38.3019,38.4397,3006263.0],["2012-05-11",38.21,38.8532,38.1247,38.4266,3269129.0],["2012-05-14",38.0394,38.4529,37.7375,38.1641,4125056.0],["2012-05-15",38.105,38.4266,37.639,37.7244,3369623.0],["2012-05-16",38.0556,38.3661,37.7252,37.7582,4289097.0],["2012-05-17",37.7119,37.8441,36.6282,36.6613,5318636.0],["2012-05-18",36.8595,36.9917,36.3309,36.4961,5504934.0],["2012-05-21",36.5555,37.7384,36.5555,37.6855,5066008.0],["2012-05-22",37.8904,38.1282,37.6128,37.8507,4414742.0],["2012-05-23",37.3683,38.1415,37.0577,38.0754,4434107.0],["2012-05-24",38.1547,38.2472,37.3551,37.8441,3218826.0],["2012-05-25",37.9366,38.0357,37.3022,37.5005,2628101.0],["2012-05-29",37.8705,37.9432,37.5401,37.7978,4149651.0],["2012-05-30",37.4807,37.4807,37.071,37.137,3927295.0],["2012-05-31",37.137,37.1635,36.1987,36.7802,5673872.0],["2012-06-01",35.822,36.0335,35.5511,35.6436,6655111.0],["2012-06-04",35.5247,35.5842,34.7251,35.1546,6380003.0],["2012-06-05",35.0225,35.3595,34.8969,35.2141,4289319.0],["2012-06-06",35.5445,36.1194,35.3661,36.1194,5309287.0],["2012-06-07",36.5489,37.1569,36.4828,36.5886,5430259.0],["2012-06-08",36.5886,37.0247,36.463,36.9983,3336236.0],["2012-06-11",37.4476,37.4608,36.3771,36.43,3399115.0],["2012-06-12",36.582,37.0643,36.3705,37.0379,3084054.0],["2012-06-13",36.8463,36.8925,36.2383,36.4234,3340131.0],["2012-06-14",36.6018,36.8793,36.1723,36.4894,4762745.0],["2012-06-15",36.6943,37.0379,36.6414,37.0313,5554235.0],["2012-06-18",36.8331,37.0577,36.6811,36.9256,2500452.0],["2012-06-19",37.1436,37.4806,37.0643,37.3881,3543902.0],["2012-06-20",37.4476,37.5599,37.0247,37.3617,3857739.0],["2012-06-21",37.5335,37.6591,36.6018,36.6282,4566764.0],["2012-06-22",36.5621,36.8264,36.4168,36.6811,3796084.0],["2012-06-25",36.1921,36.2317,35.4652,35.4983,5210017.0],["2012-06-26",35.5643,35.6436,34.9167,35.1943,5535650.0],["2012-06-27",35.2868,35.7692,35.2736,35.6833,3650406.0],["2012-06-28",35.0952,35.4256,34.5004,34.9696,7330193.0],["2012-06-29",35.9344,36.9124,35.6965,36.8991,5420577.0],["2012-07-02",36.9652,37.1304,36.0996,36.4498,4779995.0],["2012-07-03",36.3243,36.9652,36.159,36.7339,2681075.0],["2012-07-05",36.6084,37.256,36.5423,37.0643,3085946.0],["2012-07-06",36.5423,36.6018,35.8947,36.2714,3369512.0],["2012-07-09",36.1723,36.5357,35.9344,36.4828,3188110.0],["2012-07-10",36.5621,37.1172,35.3198,35.4916,5970903.0],["2012-07-11",35.5049,35.9013,35.3463,35.485,4216758.0],["2012-07-12",35.2273,35.6634,34.8441,35.419,4169906.0],["2012-07-13",35.4586,36.1524,35.419,36.0665,3579960.0],["2012-07-16",35.9278,36.1062,35.4189,36.0004,3231735.0],["2012-07-17",36.093,36.2978,35.5908,36.0401,3839042.0],["2012-07-18",37.2097,38.6503,36.9388,38.4454,9340415.0],["2012-07-19",38.4917,38.7362,37.9697,38.2934,6490514.0],["2012-07-20",38.1547,38.5908,37.9036,38.1547,3965578.0],["2012-07-23",37.5071,38.1348,37.3022,37.9564,3926182.0],["2012-07-24",37.9366,38.0225,36.9586,37.4542,3743778.0],["2012-07-25",37.6458,38.0952,37.2229,37.5335,3336793.0],["2012-07-26",38.2273,38.7692,37.9168,38.1547,3426603.0],["2012-07-27",38.4653,39.3309,38.2075,38.9939,4005420.0],["2012-07-30",38.8551,39.1987,38.4388,38.5842,3479466.0],["2012-07-31",38.4256,38.7229,38.3331,38.3595,3297952.0],["2012-08-01",38.5908,38.7494,38.1745,38.3265,3998742.0],["2012-08-02",38.0622,38.1018,37.4674,37.8771,3549133.0],["2012-08-03",38.6238,39.0798,38.5908,38.9278,3076041.0],["2012-08-06",39.1789,39.3177,38.7494,38.7494,2288223.0],["2012-08-07",38.9873,39.2846,38.6569,38.7031,4354980.0],["2012-08-08",38.5115,39.06,38.4388,38.941,3059904.0],["2012-08-09",38.8749,39.126,38.7428,38.9674,2107934.0],["2012-08-10",38.7891,39.0071,38.6172,38.9939,2030588.0],["2012-08-13",38.789,38.9939,38.5445,38.7956,1936882.0],["2012-08-14",38.9014,38.9609,38.4388,38.6106,2141877.0],["2012-08-15",38.5908,38.7362,38.4586,38.6371,1897374.0],["2012-08-16",38.6578,39.2565,38.6179,39.0902,2957518.0],["2012-08-17",39.2299,39.6224,38.9838,39.5825,3787292.0],["2012-08-20",39.4827,39.669,39.4162,39.5825,2486318.0],["2012-08-21",39.7155,39.9018,39.1966,39.323,2739391.0],["2012-08-22",39.3097,39.363,38.9838,39.17,2426445.0],["2012-08-23",39.0237,39.1368,38.7775,38.9039,1978950.0],["2012-08-24",38.7177,38.9439,38.3584,38.8241,3440069.0],["2012-08-27",38.9106,39.0902,38.6378,38.8441,1998203.0],["2012-08-28",38.731,39.1035,38.6578,38.9572,3568497.0],["2012-08-29",39.0902,39.0969,38.7443,39.0703,2225344.0],["2012-08-30",38.7509,38.9106,38.558,38.6578,2428003.0],["2012-08-31",38.9638,39.1368,38.6911,38.884,3051558.0],["2012-09-04",38.9039,38.9173,38.0258,38.2653,3142147.0],["2012-09-05",38.252,38.4516,38.0724,38.1655,2539737.0],["2012-09-06",38.4982,39.4229,38.4982,39.2632,3904925.0],["2012-09-07",39.4029,39.8619,39.363,39.8486,3274359.0],["2012-09-10",39.7621,39.822,39.5625,39.6224,3386873.0],["2012-09-11",39.7289,40.0282,39.5692,39.7754,3424377.0],["2012-09-12",39.842,40.1014,39.6756,39.9817,2870378.0],["2012-09-13",39.8153,40.7467,39.5359,40.6602,4289319.0],["2012-09-14",40.6336,41.2124,40.3808,40.5937,4976087.0],["2012-09-17",40.4274,41.086,40.3941,41.0594,4059840.0],["2012-09-18",40.9995,41.1126,40.5338,40.8398,3634714.0],["2012-09-19",40.78,40.9263,40.5338,40.7667,3454648.0],["2012-09-20",40.4141,40.5471,40.0814,40.281,3807547.0],["2012-09-21",40.5471,40.6868,40.2477,40.2611,5800853.0],["2012-09-24",40.0149,40.1347,39.649,40.0016,2544968.0],["2012-09-25",40.0748,40.2478,39.4428,39.4561,3244645.0],["2012-09-26",39.5226,39.6889,39.0104,39.5426,4275074.0],["2012-09-27",39.8486,40.2411,39.7089,40.0748,3341133.0],["2012-09-28",39.8087,40.0149,39.4628,39.7488,3395108.0],["2012-10-01",40.1613,40.78,39.9817,40.4473,5060221.0],["2012-10-02",40.7201,40.9529,40.5072,40.8797,4917214.0],["2012-10-03",40.893,41.066,40.5072,40.5538,5245518.0],["2012-10-04",40.8531,41.0261,40.6735,40.76,3165407.0],["2012-10-05",41.0461,41.1991,40.7267,40.8664,3944656.0],["2012-10-08",40.607,40.8598,40.3409,40.7667,3029967.0],["2012-10-09",40.7866,40.8199,40.2544,40.3675,3466111.0],["2012-10-10",40.3076,40.4274,40.0282,40.0748,3751012.0],["2012-10-11",40.3808,40.5671,40.1081,40.1081,3044212.0],["2012-10-12",40.301,40.6203,39.9484,40.0482,2799932.0],["2012-10-15",40.1613,40.5272,40.0282,40.4806,2488210.0],["2012-10-16",40.7134,40.9795,40.6003,40.9263,2386269.0],["2012-10-17",40.6935,41.2124,40.6935,41.1725,3348367.0],["2012-10-18",41.1126,41.1592,40.5272,40.8598,6300543.0],["2012-10-19",40.4473,42.2302,40.4473,41.5716,10958564.0],["2012-10-22",41.3388,42.2302,40.9928,41.4319,6093656.0],["2012-10-23",40.9064,41.0394,40.5671,40.9463,3765591.0],["2012-10-24",40.8931,41.086,40.474,40.5937,3919727.0],["2012-10-25",41.4186,41.4253,40.6336,40.8664,3368733.0],["2012-10-26",40.8398,41.1392,40.6003,40.9063,3591423.0],["2012-10-31",41.066,41.1991,40.4872,40.74,3983384.0],["2012-11-01",40.7533,41.9308,40.7533,41.6647,6252466.0],["2012-11-02",41.9442,42.0306,41.4186,41.5317,4171798.0],["2012-11-05",41.4851,41.8909,41.3654,41.7778,2613745.0],["2012-11-06",41.7379,42.503,41.7379,42.2635,4488193.0],["2012-11-07",41.7379,41.851,41.0594,41.3255,3808326.0],["2012-11-08",41.2789,41.5716,40.7733,40.78,3521199.0],["2012-11-09",40.5272,40.933,40.3342,40.4673,5459194.0],["2012-11-12",40.5405,41.0194,40.4473,40.8731,3270687.0],["2012-11-13",40.587,41.239,40.5804,40.74,2830203.0],["2012-11-14",40.78,40.9063,39.802,39.8885,4280193.0],["2012-11-15",39.8552,40.128,39.2831,39.4694,6054704.0],["2012-11-16",39.59,39.7374,39.0606,39.6369,5313405.0],["2012-11-19",40.0859,40.5349,40.0189,40.5014,4075310.0],["2012-11-20",40.4076,40.7493,40.2869,40.6153,3361165.0],["2012-11-21",40.6086,40.756,40.4478,40.6019,1948790.0],["2012-11-23",40.7225,41.0509,40.6756,41.0509,1013402.0],["2012-11-26",40.6086,40.7962,40.354,40.6488,2651583.0],["2012-11-27",40.6421,40.9972,40.5684,40.622,3415697.0],["2012-11-28",40.3741,41.071,40.106,41.0375,3374186.0],["2012-11-29",41.1782,41.3524,40.7962,41.1045,2496112.0],["2012-11-30",41.1581,41.2117,40.9168,41.0978,3923066.0],["2012-12-03",41.2519,41.3457,40.5751,40.6019,2892191.0],["2012-12-04",40.5684,40.8431,40.3673,40.555,2555540.0],["2012-12-05",40.7225,41.3524,40.4612,41.2586,3556701.0],["2012-12-06",41.1514,41.2385,40.8364,41.2251,2532949.0],["2012-12-07",41.3926,41.5467,41.1112,41.5266,2503679.0],["2012-12-10",41.4261,41.5467,41.2117,41.4529,3279256.0],["2012-12-11",41.5467,41.7344,41.2184,41.3122,5077916.0],["2012-12-12",41.5132,41.5467,40.9101,40.9436,4162672.0],["2012-12-13",40.9839,41.5467,40.8833,41.3725,4847213.0],["2012-12-14",41.2988,41.4797,41.1715,41.2452,3608005.0],["2012-12-17",41.339,41.8617,41.2586,41.8081,4373009.0],["2012-12-18",41.8818,42.9205,41.8081,42.8601,5960331.0],["2012-12-19",42.887,43.1215,42.7261,42.7328,5811648.0],["2012-12-20",42.7864,43.2153,42.7395,43.0813,4909647.0],["2012-12-21",42.4849,43.0947,42.4849,43.0277,6398923.0],["2012-12-24",42.6926,43.2153,42.4849,42.6658,2490213.0],["2012-12-26",42.7395,43.0746,42.6524,42.7596,3095851.0],["2012-12-27",42.706,42.8401,42.2035,42.7127,3160065.0],["2012-12-28",42.3777,42.6457,42.1163,42.1632,2326840.0],["2012-12-31",42.0292,42.572,41.6875,42.5318,4440784.0],["2013-01-02",43.3359,43.6174,42.9942,43.3895,5796624.0],["2013-01-03",43.289,43.8921,43.2488,43.5571,3309972.0],["2013-01-04",43.7246,44.5287,43.7246,44.4483,4606606.0],["2013-01-07",44.2741,44.7633,44.2272,44.4684,4746051.0],["2013-01-08",44.3947,44.4014,43.9189,44.0529,3313533.0],["2013-01-09",44.2607,44.589,44.1401,44.589,3581407.0],["2013-01-10",44.8102,44.8102,44.2875,44.5086,4920108.0],["2013-01-11",44.4617,44.5622,44.2942,44.4349,2611296.0],["2013-01-14",44.4952,44.7365,44.3076,44.7365,2047281.0],["2013-01-15",44.4081,44.8772,44.3478,44.8169,2530055.0],["2013-01-16",44.589,44.7164,44.4818,44.7164,2321276.0],["2013-01-17",44.8973,45.2323,44.7231,45.105,2525937.0],["2013-01-18",45.2189,45.4401,44.9911,45.4401,3781505.0],["2013-01-22",45.3999,45.8354,45.3194,45.8354,4054276.0],["2013-01-23",45.7684,45.8354,45.6009,45.7483,3655192.0],["2013-01-24",45.8086,46.3782,45.6009,45.7282,4583791.0],["2013-01-25",46.3447,46.405,45.5339,45.7885,6272720.0],["2013-01-28",46.3782,46.3782,45.9494,46.1839,4927676.0],["2013-01-29",46.1839,46.3715,45.9695,46.2978,4027789.0],["2013-01-30",46.1772,46.3782,45.9829,46.0164,2756752.0],["2013-01-31",45.8354,46.0298,45.6143,45.7282,3924401.0],["2013-02-01",46.2174,46.6128,45.9829,46.338,4095898.0],["2013-02-04",46.0633,46.1973,45.8287,45.9427,3372962.0],["2013-02-05",46.2241,47.0215,46.2107,46.8272,5094387.0],["2013-02-06",46.5927,46.9076,46.4452,46.854,3810107.0],["2013-02-07",46.854,47.2025,46.6262,47.1556,4572217.0],["2013-02-08",47.0952,47.437,47.0282,47.2628,3651185.0],["2013-02-11",47.1891,47.2159,46.854,46.9679,2584921.0],["2013-02-12",46.9545,47.2896,46.8808,47.1891,2275425.0],["2013-02-13",47.1891,47.4303,46.8339,47.0282,2875720.0],["2013-02-14",46.9076,47.1623,46.7602,46.9679,3209255.0],["2013-02-15",47.1623,47.2025,46.7535,46.9813,3404011.0],["2013-02-19",47.0617,47.5442,46.9277,47.5308,3538783.0],["2013-02-20",47.4504,47.8659,47.1354,47.1421,4684063.0],["2013-02-21",46.9534,47.1826,46.7511,47.0612,4612281.0],["2013-02-22",47.1961,47.3579,46.8859,47.1219,4023337.0],["2013-02-25",47.1219,47.2837,46.4881,46.4881,5902238.0],["2013-02-26",46.5691,46.8927,46.414,46.6028,4213531.0],["2013-02-27",46.5893,47.5399,46.5353,47.4321,3016947.0],["2013-02-28",47.459,47.7827,47.2635,47.2635,4100127.0],["2013-03-01",47.0006,47.3714,46.6769,47.2298,3316427.0],["2013-03-04",46.9197,47.0949,46.4544,46.9938,3974036.0],["2013-03-05",47.1961,47.7827,47.1759,47.6546,4176249.0],["2013-03-06",47.749,48.1468,47.7355,48.0524,3919616.0],["2013-03-07",48.2951,48.7873,48.1737,48.6592,4693411.0],["2013-03-08",48.9963,49.7447,48.9963,49.6907,5483789.0],["2013-03-11",49.4615,49.8458,49.1851,49.7986,3776275.0],["2013-03-12",49.8053,49.8256,49.266,49.6166,3325441.0],["2013-03-13",49.711,49.9065,49.5829,49.8593,3776942.0],["2013-03-14",50.0144,50.0818,49.502,49.7649,5107631.0],["2013-03-15",49.6031,49.7986,49.4413,49.5289,6644761.0],["2013-03-18",49.03,50.0751,48.9154,49.8189,4740042.0],["2013-03-19",49.9402,50.1425,49.5087,49.9132,4737148.0],["2013-03-20",50.1425,50.4796,50.1425,50.365,4046152.0],["2013-03-21",50.2908,50.5672,50.1897,50.2908,4550627.0],["2013-03-22",50.4594,50.7223,50.3515,50.6953,4012431.0],["2013-03-25",50.8707,51.0729,50.1425,50.4729,4834526.0],["2013-03-26",50.6414,50.992,50.5133,50.8909,3820568.0],["2013-03-27",50.5875,50.7021,50.2841,50.6819,3133467.0],["2013-03-28",50.6683,50.9246,50.5672,50.8032,3884559.0],["2013-04-01",50.7021,50.756,49.9604,50.1155,4397270.0],["2013-04-02",50.3852,50.4526,49.8862,50.0346,3966246.0],["2013-04-03",50.2166,50.2773,49.3401,49.4413,5412341.0],["2013-04-04",49.5626,49.7447,49.448,49.7244,4729135.0],["2013-04-05",49.0098,49.3266,48.8345,49.2053,4820504.0],["2013-04-08",49.1851,49.6301,49.0704,49.5896,3682235.0],["2013-04-09",49.6503,49.7042,49.3401,49.5829,3257221.0],["2013-04-10",49.5761,50.1897,49.421,50.1694,4885720.0],["2013-04-11",50.1897,50.4728,50.0279,50.365,3536668.0],["2013-04-12",50.1492,50.2504,49.7514,50.0616,2385824.0],["2013-04-15",49.8054,49.8391,48.6659,48.6794,3758468.0],["2013-04-16",49.0367,49.3738,48.8682,49.3401,2752300.0],["2013-04-17",49.0435,49.0435,48.1535,48.4704,4410068.0],["2013-04-18",48.4434,48.4704,47.8164,48.1872,5939631.0],["2013-04-19",49.7042,50.1897,48.9895,50.0144,7304374.0],["2013-04-22",50.0885,50.4931,49.92,50.2908,4192720.0],["2013-04-23",50.5672,50.5672,49.7244,50.4054,3240416.0],["2013-04-24",50.547,50.6819,50.3178,50.4526,4186154.0],["2013-04-25",50.52,50.5942,50.1829,50.2503,5821108.0],["2013-04-26",50.2571,50.3515,49.6773,49.8256,3706830.0],["2013-04-29",49.9065,49.9672,49.5222,49.7582,3339241.0],["2013-04-30",49.8728,49.8795,49.2188,49.5829,3247538.0],["2013-05-01",49.3536,49.4817,48.8614,48.9019,3529212.0],["2013-05-02",49.1041,49.9806,49.0907,49.8728,3484029.0],["2013-05-03",50.3717,51.0392,50.3717,50.7291,3577957.0],["2013-05-06",50.756,51.3561,50.7358,51.2954,4015658.0],["2013-05-07",51.3763,51.9494,51.3291,51.8483,3251211.0],["2013-05-08",51.7134,52.2865,51.6325,52.2393,3359162.0],["2013-05-09",52.2124,52.5967,52.1449,52.4416,4500658.0],["2013-05-10",52.4214,52.6439,52.0708,52.4146,2572790.0],["2013-05-13",52.3809,52.6034,52.2326,52.4955,2218111.0],["2013-05-14",52.482,53.372,52.482,53.372,3391881.0],["2013-05-15",53.1832,53.8642,52.9473,53.8642,3695924.0],["2013-05-16",53.749,53.749,53.2473,53.3694,3856181.0],["2013-05-17",53.7083,54.7997,53.5863,54.7387,4523250.0],["2013-05-20",54.4472,55.0708,54.3862,54.5895,2813843.0],["2013-05-21",54.5692,54.82,54.1693,54.3319,3537225.0],["2013-05-22",54.3387,54.7997,53.7625,53.9523,4601041.0],["2013-05-23",53.349,53.9659,53.2473,53.7151,4367444.0],["2013-05-24",53.5592,53.8371,53.2135,53.749,2696433.0],["2013-05-28",54.4201,54.8268,54.0608,54.0744,3688801.0],["2013-05-29",53.6744,54.0133,53.2406,53.4168,3656861.0],["2013-05-30",53.5592,54.1286,53.349,53.8507,3097298.0],["2013-05-31",53.6947,54.3252,53.1863,53.1863,3654301.0],["2013-06-03",53.2473,53.6812,52.8881,53.4507,3117886.0],["2013-06-04",53.349,53.7083,52.4542,52.6983,3845497.0],["2013-06-05",52.5288,52.5898,51.8645,51.9933,3016835.0],["2013-06-06",52.0339,52.644,51.7221,52.644,3185439.0],["2013-06-07",53.1389,53.7015,52.7932,53.6066,3623363.0],["2013-06-10",53.7151,53.7625,53.0711,53.3355,2616527.0],["2013-06-11",52.8203,53.4846,52.6576,52.983,1746800.0],["2013-06-12",53.3897,53.5117,52.3729,52.4136,2345315.0],["2013-06-13",52.4271,53.2202,52.3187,53.0847,2657815.0],["2013-06-14",52.983,53.3151,52.7796,52.9965,2934592.0],["2013-06-17",53.4372,54.2099,53.3626,54.0337,4213976.0],["2013-06-18",54.1422,54.9692,54.0337,54.8065,3587083.0],["2013-06-19",54.7929,54.8607,54.0133,54.0133,3402008.0],["2013-06-20",53.5592,53.749,52.5288,52.6508,3781950.0],["2013-06-21",53.0847,53.2135,52.3932,53.044,4905306.0],["2013-06-24",52.5288,52.5627,51.6204,51.9594,3985721.0],["2013-06-25",52.5084,52.8677,52.3119,52.6372,2698102.0],["2013-06-26",53.2135,54.1354,53.1728,54.0608,4044482.0],["2013-06-27",54.332,54.9081,54.332,54.3658,3730423.0],["2013-06-28",54.2303,54.3659,53.7558,53.7829,3867643.0],["2013-07-01",54.1354,54.9692,54.1354,54.4472,2388940.0],["2013-07-02",53.7151,54.1218,52.6237,52.7932,9996800.0],["2013-07-03",52.4407,53.532,52.4135,53.2202,2873161.0],["2013-07-05",53.5795,54.2845,53.5795,54.271,2338303.0],["2013-07-08",54.5556,54.9353,54.2642,54.6844,4294995.0],["2013-07-09",55.125,55.3487,55.003,55.1725,3259335.0],["2013-07-10",55.0776,55.4166,54.8607,55.0505,2708230.0],["2013-07-11",55.7013,56.0402,55.5725,55.9724,2770218.0],["2013-07-12",55.9656,56.0944,55.4979,55.8368,2977995.0],["2013-07-15",55.925,56.047,55.3894,55.7894,3768596.0],["2013-07-16",55.8233,56.0199,55.4911,55.6064,2103928.0],["2013-07-17",55.8368,56.23,55.7419,55.8843,2503123.0],["2013-07-18",55.8843,56.4605,55.5928,56.2436,4141193.0],["2013-07-19",57.1994,57.518,56.1961,56.6503,3542122.0],["2013-07-22",56.2978,56.4605,56.0944,56.291,2885848.0],["2013-07-23",56.5622,56.6638,56.2164,56.4469,2256617.0],["2013-07-24",56.5418,56.6639,56.1555,56.2707,2216330.0],["2013-07-25",56.1216,56.2639,55.9657,56.1622,2863812.0],["2013-07-26",55.9589,56.23,55.7894,56.1826,2820298.0],["2013-07-29",56.0131,56.3453,55.9114,56.1012,2521597.0],["2013-07-30",56.4266,56.7655,56.0876,56.2639,2714128.0],["2013-07-31",56.4673,56.8062,56.2165,56.2504,3359050.0],["2013-08-01",56.8062,57.4231,56.691,57.3214,2491326.0],["2013-08-02",57.2129,57.4705,56.9757,57.4027,2662601.0],["2013-08-05",57.1316,57.4231,56.9486,57.3011,1673794.0],["2013-08-06",57.2536,57.4163,56.8808,57.0502,2308478.0],["2013-08-07",56.935,56.9418,56.4944,56.7045,2713683.0],["2013-08-08",57.0096,57.2062,56.6028,56.6096,2346427.0],["2013-08-09",56.6232,56.7316,56.3385,56.4808,2520707.0],["2013-08-12",56.2368,56.6367,56.0063,56.5554,2353995.0],["2013-08-13",56.5893,56.9011,56.3724,56.7317,1617481.0],["2013-08-14",56.7994,56.8876,56.413,56.5012,1918074.0],["2013-08-15",55.9928,56.0606,55.4369,55.5928,2554427.0],["2013-08-16",55.6405,55.9812,55.5519,55.8518,3981492.0],["2013-08-19",55.6678,55.8858,55.4702,55.511,2573347.0],["2013-08-20",55.5315,56.0085,55.4702,55.6882,1964259.0],["2013-08-21",55.6064,55.6678,54.8705,54.9113,3231958.0],["2013-08-22",54.9045,55.2521,54.7751,55.0408,2934704.0],["2013-08-23",55.0817,55.5928,54.7955,55.4701,2009443.0],["2013-08-26",55.5451,55.6541,55.1635,55.2316,2278652.0],["2013-08-27",54.632,54.8568,53.896,54.005,3386539.0],["2013-08-28",53.9982,54.339,53.7529,54.1413,3390879.0],["2013-08-29",54.005,54.85,53.896,54.557,2017790.0],["2013-08-30",54.7614,54.7614,54.0118,54.2231,2190511.0],["2013-09-03",54.8159,55.218,54.7273,55.1839,4482629.0],["2013-09-04",54.7887,55.2589,54.6729,55.1703,3715177.0],["2013-09-05",55.1294,55.8177,54.9863,55.4633,2020794.0],["2013-09-06",55.5792,56.0358,54.6865,55.6473,2292675.0],["2013-09-09",55.77,56.3765,55.7223,56.172,2526383.0],["2013-09-10",56.5468,57.4327,56.4242,57.3305,2629437.0],["2013-09-11",57.3782,57.5145,57.0034,57.2624,2796371.0],["2013-09-12",57.2964,57.5281,57.0852,57.092,2243707.0],["2013-09-13",57.2556,57.3033,56.7785,57.276,1846070.0],["2013-09-16",57.9983,58.1482,57.5417,57.9915,2376253.0],["2013-09-17",58.0188,58.3799,57.9302,58.23,2210766.0],["2013-09-18",58.2096,59.2045,57.8552,59.0478,2533505.0],["2013-09-19",59.2317,59.6611,59.0614,59.1432,2543299.0],["2013-09-20",59.0205,59.0887,58.2505,58.2505,3851395.0],["2013-09-23",58.0665,58.2505,57.2283,57.3305,3635716.0],["2013-09-24",57.3101,57.8961,57.0647,57.4123,2536287.0],["2013-09-25",57.4668,57.6985,57.1329,57.1329,2502344.0],["2013-09-26",57.2556,57.535,57.0511,57.276,1544142.0],["2013-09-27",56.9353,57.1124,56.6627,56.9557,1896929.0],["2013-09-30",56.4242,56.8535,56.1311,56.5877,2770552.0],["2013-10-01",56.649,56.9148,56.4651,56.7104,2723699.0],["2013-10-02",56.322,56.4787,55.9335,56.4514,3261672.0],["2013-10-03",56.3083,56.4242,55.2248,55.5042,2930475.0],["2013-10-04",55.6541,56.2129,55.4088,56.0426,2822969.0],["2013-10-07",55.5042,56.833,55.2657,56.4991,3979378.0],["2013-10-08",56.4242,56.799,55.7359,55.7564,3391324.0],["2013-10-09",55.879,56.2197,55.5042,55.8108,2931810.0],["2013-10-10",56.4583,57.9847,56.4242,57.9847,4009315.0],["2013-10-11",57.9302,58.9524,57.8552,58.9183,3773715.0],["2013-10-14",58.3868,58.7002,58.1483,58.5912,3172529.0],["2013-10-15",58.4413,58.6048,57.9029,58.0188,2197188.0],["2013-10-16",58.4617,58.7207,57.9302,58.4345,2692204.0],["2013-10-17",58.1891,59.1363,58.0528,59.1091,2981890.0],["2013-10-18",58.4072,58.5639,57.0375,57.6372,7835002.0],["2013-10-21",57.6372,57.8143,57.2828,57.6849,3909043.0],["2013-10-22",57.9029,58.9319,57.8552,58.7138,3710725.0],["2013-10-23",58.6934,59.075,58.2914,59.075,3003481.0],["2013-10-24",59.184,59.5793,59.0955,59.4771,2510579.0],["2013-10-25",59.4226,59.6542,59.0478,59.627,3057901.0],["2013-10-28",59.3817,59.6611,59.2249,59.5111,2160685.0],["2013-10-29",59.3612,59.6406,59.2386,59.5997,2159906.0],["2013-10-30",59.6406,59.9268,58.9932,59.0955,2034149.0],["2013-10-31",59.184,59.7292,58.9455,59.1023,2548529.0],["2013-11-01",59.1295,59.811,58.9728,59.2249,3441627.0],["2013-11-04",59.2863,59.2863,58.5367,58.8161,3606224.0],["2013-11-05",58.6389,59.075,58.2096,58.8365,2198301.0],["2013-11-06",59.1636,59.4157,58.8706,59.0955,1996422.0],["2013-11-07",59.1023,59.2795,58.1482,58.2368,2662156.0],["2013-11-08",58.2777,59.5997,58.1755,59.5861,3051001.0],["2013-11-11",59.5384,59.7428,59.3408,59.5725,2273310.0],["2013-11-12",59.443,59.5588,58.9183,59.0069,2713349.0],["2013-11-13",58.8501,59.6338,58.6934,59.6338,2959410.0],["2013-11-14",59.7974,60.5265,59.5589,60.4243,3115215.0],["2013-11-15",60.1585,60.4925,60.1108,60.3902,2862699.0],["2013-11-18",60.5674,61.0035,60.3357,60.4311,2689422.0],["2013-11-19",60.3023,60.6037,60.083,60.1926,1978393.0],["2013-11-20",60.3913,60.3913,59.672,59.7542,1999427.0],["2013-11-21",59.8844,60.3228,59.8501,60.2475,1800886.0],["2013-11-22",60.1995,60.8846,60.0694,60.8367,2130748.0],["2013-11-25",60.9737,61.1586,60.6174,60.6928,1852859.0],["2013-11-26",60.7339,61.0422,60.5763,60.6517,2041049.0],["2013-11-27",60.9668,61.2545,60.7613,60.8846,1303200.0],["2013-11-29",60.8572,61.0833,60.5558,60.638,1286729.0],["2013-12-02",60.6174,60.9668,60.2886,60.3845,2284217.0],["2013-12-03",60.2543,60.2543,59.3842,59.6514,2579134.0],["2013-12-04",59.4939,59.8022,59.0485,59.487,2697212.0],["2013-12-05",59.3979,59.809,59.2609,59.5075,1995866.0],["2013-12-06",60.3434,60.6174,60.0968,60.5078,1840617.0],["2013-12-09",60.5489,60.6448,60.1036,60.1995,2008775.0],["2013-12-10",60.0556,60.4804,59.8912,60.1789,1970269.0],["2013-12-11",60.1379,60.1516,59.1034,59.2267,3213818.0],["2013-12-12",59.0691,59.398,58.8636,59.1171,3257109.0],["2013-12-13",59.302,59.8638,58.7608,59.3363,4664921.0],["2013-12-16",59.5624,60.1036,59.2335,59.8569,3484919.0],["2013-12-17",60.0008,60.2749,59.2198,59.2472,4069300.0],["2013-12-18",59.4528,60.6174,58.8499,60.5969,3988059.0],["2013-12-19",60.3365,60.7818,60.268,60.727,2846785.0],["2013-12-20",60.8503,61.6588,60.7065,61.3505,4273182.0],["2013-12-23",61.6587,61.8026,61.2203,61.4669,2557989.0],["2013-12-24",61.6314,62.0767,61.4601,61.967,950746.0],["2013-12-26",62.0561,62.4946,62.0356,62.4124,2418654.0],["2013-12-27",62.57,62.6385,62.3918,62.4398,1186235.0],["2013-12-30",62.5631,62.6453,62.2,62.3439,1614031.0],["2013-12-31",62.2548,62.7275,62.1589,62.5973,1620931.0],["2014-01-02",62.3164,62.4398,61.693,61.878,1941111.0],["2014-01-03",61.9944,62.3164,61.8848,62.015,1638738.0],["2014-01-06",62.3096,62.522,61.9328,61.9534,2176600.0],["2014-01-07",62.0493,62.4398,61.9808,62.2069,1751363.0],["2014-01-08",61.7067,62.2068,61.604,61.9602,2943941.0],["2014-01-09",62.2685,62.6453,61.83,61.9808,2017233.0],["2014-01-10",62.1178,62.2137,61.4943,61.7684,3337349.0],["2014-01-13",61.5697,61.967,60.7955,60.8846,2757308.0],["2014-01-14",61.1586,61.3094,60.3708,61.2409,3228953.0],["2014-01-15",61.5423,61.7684,61.3847,61.5971,2750074.0],["2014-01-16",61.5629,61.8369,61.4806,61.693,1823701.0],["2014-01-17",61.8095,61.967,61.4258,61.6245,2894194.0],["2014-01-21",62.0767,62.3644,61.556,62.063,2785353.0],["2014-01-22",62.2822,62.5151,61.8095,62.4055,3044880.0],["2014-01-23",61.9054,62.1452,61.1313,61.5218,4650342.0],["2014-01-24",61.3505,62.2822,60.5832,60.6106,5589514.0],["2014-01-27",61.1312,62.3233,61.1312,61.8574,7330861.0],["2014-01-28",61.8369,62.474,61.7547,61.967,3258556.0],["2014-01-29",61.3779,62.0287,61.1518,61.4807,4412183.0],["2014-01-30",62.1315,62.9399,61.9671,62.8234,3506064.0],["2014-01-31",62.0698,63.1317,61.8369,62.5014,4124833.0],["2014-02-03",62.5014,63.0016,60.7407,60.8024,4714668.0],["2014-02-04",60.9463,61.6519,60.4736,61.4943,4379464.0],["2014-02-05",61.1107,61.6245,60.638,61.3779,4755622.0],["2014-02-06",61.5971,62.474,61.5012,62.4398,2431786.0],["2014-02-07",62.8166,63.9128,62.6659,63.8237,4669373.0],["2014-02-10",63.7826,64.2621,63.3715,63.6113,3651853.0],["2014-02-11",63.7826,64.776,63.6729,64.5088,3314757.0],["2014-02-12",64.7828,64.9952,64.3375,64.5978,2757531.0],["2014-02-13",64.0429,64.8102,63.8922,64.7622,2603506.0],["2014-02-14",64.7349,64.9609,64.3238,64.8171,2846340.0],["2014-02-18",64.6801,64.8924,64.3101,64.639,2604842.0],["2014-02-19",64.3855,65.1322,63.5976,63.6798,4747053.0],["2014-02-20",63.8716,64.4197,63.5222,64.0977,2557098.0],["2014-02-21",64.2895,64.7006,64.2005,64.3512,3581963.0],["2014-02-24",64.6458,65.2281,64.2279,64.2347,3293390.0],["2014-02-25",64.4702,64.9246,64.1948,64.6354,3612679.0],["2014-02-26",64.4151,65.0968,64.3807,64.6285,2916563.0],["2014-02-27",64.4633,65.0692,64.3393,64.9797,2296904.0],["2014-02-28",64.9315,65.5581,64.6079,65.0279,3574284.0],["2014-03-03",63.8367,64.7731,63.7403,64.4426,3001700.0],["2014-03-04",65.1794,65.8129,65.083,65.1381,4343962.0],["2014-03-05",65.6751,65.9988,65.1105,65.1794,4695415.0],["2014-03-06",65.448,65.7578,65.207,65.2414,4165009.0],["2014-03-07",65.744,66.0401,65.565,65.7165,5353247.0],["2014-03-10",65.4479,65.7027,65.2,65.5856,2811840.0],["2014-03-11",65.503,65.5994,64.6768,64.8007,2723254.0],["2014-03-12",64.2223,64.6285,63.7678,64.6217,2948392.0],["2014-03-13",64.959,65.0623,63.7816,63.9331,3931746.0],["2014-03-14",63.7678,64.0914,63.2652,63.3547,3655526.0],["2014-03-17",63.699,64.601,63.6715,64.3118,3468225.0],["2014-03-18",64.5321,64.6285,64.2843,64.5528,2582472.0],["2014-03-19",64.5803,64.7387,63.4924,63.9606,2648022.0],["2014-03-20",63.9607,64.3049,63.6852,64.002,2658817.0],["2014-03-21",64.7594,65.262,64.0088,64.0295,5341339.0],["2014-03-24",64.3187,64.4908,63.0104,63.3272,4112146.0],["2014-03-25",63.7541,63.9813,63.1963,63.6508,2634556.0],["2014-03-26",63.94,64.0846,62.5422,62.5491,3591645.0],["2014-03-27",62.6317,62.7901,62.0051,62.1773,3692362.0],["2014-03-28",62.315,63.0311,62.3012,62.5835,2753636.0],["2014-03-31",63.1137,63.9813,62.9485,63.8712,3706385.0],["2014-04-01",64.1397,64.2843,63.7678,64.2154,2493218.0],["2014-04-02",64.3325,64.8558,64.1328,64.6423,3207808.0],["2014-04-03",64.7938,64.959,64.4289,64.9177,2583474.0],["2014-04-04",65.1037,65.5237,64.2361,64.2636,3702378.0],["2014-04-07",64.2292,64.3531,63.0517,63.2789,3146042.0],["2014-04-08",64.3394,64.3394,62.7763,63.3272,2309479.0],["2014-04-09",63.4649,64.2223,63.2583,64.181,3055564.0],["2014-04-10",64.1741,64.3118,62.8934,62.8934,2824527.0],["2014-04-11",62.2668,62.9622,62.1153,62.2461,3061128.0],["2014-04-14",62.7832,62.8727,61.9845,62.6042,2159016.0],["2014-04-15",62.7143,63.1894,61.9431,63.1481,3975594.0],["2014-04-16",63.699,64.2567,63.4029,64.243,3853843.0],["2014-04-17",64.4564,64.6836,63.4993,64.1053,4375346.0],["2014-04-21",64.36,64.36,63.6715,64.1603,2946612.0],["2014-04-22",64.2016,64.718,64.0295,64.2705,3186107.0],["2014-04-23",63.9124,64.8351,63.9124,64.7456,3844050.0],["2014-04-24",65.0968,65.1174,64.3187,64.4702,3152275.0],["2014-04-25",64.4771,64.5804,63.6646,63.7954,3305743.0],["2014-04-28",63.94,64.2843,62.9347,63.6646,3123896.0],["2014-04-29",63.8023,63.9744,63.334,63.6714,2896754.0],["2014-04-30",63.5269,64.2016,63.279,63.9675,3811553.0],["2014-05-01",63.9193,64.1534,63.334,63.5131,2785019.0],["2014-05-02",63.5062,63.9262,63.396,63.6026,3149270.0],["2014-05-05",63.4649,63.9606,63.2239,63.7678,3578179.0],["2014-05-06",63.6164,63.7128,63.0517,63.0586,2862365.0],["2014-05-07",63.2996,64.0157,63.0242,63.9813,2808613.0],["2014-05-08",63.8161,64.4771,63.7403,64.0089,2469847.0],["2014-05-09",63.8712,64.0295,63.5544,63.8987,2038823.0],["2014-05-12",64.1741,65.021,64.1741,64.9935,2652140.0],["2014-05-13",65.0692,65.2551,64.7594,64.8764,2801156.0],["2014-05-14",64.904,65.1037,63.7747,63.8574,2934592.0],["2014-05-15",63.6577,63.7747,62.6593,62.7694,5545444.0],["2014-05-16",62.6937,62.8796,62.4458,62.797,3943431.0],["2014-05-19",62.6662,63.3065,62.618,63.2721,3167633.0],["2014-05-20",63.1488,63.308,62.3391,62.5398,3074372.0],["2014-05-21",62.8443,63.2665,62.782,63.1627,3016168.0],["2014-05-22",63.2319,63.488,62.9828,63.2942,2648690.0],["2014-05-23",63.1627,63.7371,63.1627,63.6541,2074102.0],["2014-05-27",63.9863,64.0209,63.7648,63.924,2003767.0],["2014-05-28",63.8687,64.2909,63.8617,64.0278,2279320.0],["2014-05-29",64.0625,64.2701,63.9448,64.2493,1754367.0],["2014-05-30",64.0832,64.5123,64.0209,64.4708,2684636.0],["2014-06-02",64.5746,64.7615,64.1732,64.6508,1843733.0],["2014-06-03",64.5054,64.6507,64.1109,64.5469,3091288.0],["2014-06-04",64.5123,65.0522,64.2978,64.9553,2553760.0],["2014-06-05",65.0591,65.9796,64.9207,65.7166,3721743.0],["2014-06-06",65.8689,66.1388,65.7582,65.8897,3089062.0],["2014-06-09",66.0419,66.7825,65.8066,66.3118,2978886.0],["2014-06-10",66.1319,66.208,65.7235,65.9865,2933034.0],["2014-06-11",65.6889,65.8204,65.4051,65.6889,2293899.0],["2014-06-12",65.6474,65.6751,64.6784,64.8238,2755639.0],["2014-06-13",64.8514,65.2183,64.6646,64.8999,2086789.0],["2014-06-16",64.7822,65.1145,64.6438,64.9207,2096694.0],["2014-06-17",64.7822,65.3913,64.7061,65.2667,2064420.0],["2014-06-18",65.2044,65.2806,64.6023,65.1906,3310417.0],["2014-06-19",65.3567,65.3982,64.9968,65.3636,2615971.0],["2014-06-20",65.5713,65.7028,65.3498,65.6267,3451755.0],["2014-06-23",65.4744,65.6405,65.0245,65.246,2489991.0],["2014-06-24",65.1629,65.1906,64.3185,64.3808,3176202.0],["2014-06-25",64.1524,64.7061,64.0832,64.5123,2516144.0],["2014-06-26",64.6507,64.7061,64.0901,64.4085,1907057.0],["2014-06-27",64.0763,64.6023,64.0278,64.5469,2249272.0],["2014-06-30",64.4916,64.5192,64.0901,64.3324,2619977.0],["2014-07-01",64.5677,65.6266,64.4223,65.4674,4873923.0],["2014-07-02",65.2252,65.4744,65.0383,65.2529,2516033.0],["2014-07-03",65.599,65.8827,65.5297,65.6682,1693158.0],["2014-07-07",65.5574,65.5851,65.1076,65.3221,3243087.0],["2014-07-08",65.2736,65.419,64.9622,65.2044,2691981.0],["2014-07-09",65.4882,65.6612,65.0245,65.4328,2096026.0],["2014-07-10",64.7061,65.4328,64.5538,65.2529,3094738.0],["2014-07-11",65.2183,65.7374,65.1145,65.682,2823303.0],["2014-07-14",66.0073,66.3464,65.8135,66.2634,3471008.0],["2014-07-15",66.1388,66.6302,66.0142,66.4157,4480403.0],["2014-07-16",66.7548,66.9693,66.5748,66.7133,3523425.0],["2014-07-17",66.0211,66.6856,65.862,65.8689,4202959.0],["2014-07-18",66.6509,67.3292,66.201,67.0108,4994672.0],["2014-07-21",66.9278,67.4815,66.644,67.3708,4163785.0],["2014-07-22",67.7791,67.8898,66.9762,67.2669,4270066.0],["2014-07-23",67.6545,67.6891,66.8517,66.8586,3527877.0],["2014-07-24",66.8517,66.997,66.388,66.4503,2441246.0],["2014-07-25",66.3187,66.6025,66.2011,66.2772,2499339.0],["2014-07-28",66.3257,66.4433,65.3083,65.8689,3681011.0],["2014-07-29",65.8204,66.0073,64.8445,64.9068,3880664.0],["2014-07-30",65.6336,65.6336,64.6023,65.1075,2934481.0],["2014-07-31",64.5815,64.6715,63.5572,63.5572,4572328.0],["2014-08-01",63.5018,63.8825,62.9412,63.3773,5156376.0],["2014-08-04",64.2701,64.2701,62.8097,63.2319,3700041.0],["2014-08-05",62.8858,63.8686,62.6989,63.1488,4772316.0],["2014-08-06",62.5398,62.9896,62.4152,62.6782,4325488.0],["2014-08-07",62.9758,63.2596,62.6989,62.955,3993846.0],["2014-08-08",63.0589,64.2216,62.8997,64.1663,3253882.0],["2014-08-11",64.367,64.9484,64.3393,64.4777,3129460.0],["2014-08-12",64.2424,64.7407,64.0555,64.3046,2445364.0],["2014-08-13",64.5608,65.3013,64.4223,65.246,2488989.0],["2014-08-14",65.3844,65.592,65.246,65.329,2178380.0],["2014-08-15",65.3982,65.5989,64.713,65.2183,3848279.0],["2014-08-18",65.4882,66.028,65.4674,65.9311,3150939.0],["2014-08-19",66.1273,66.1829,65.849,65.8838,2664048.0],["2014-08-20",66.1064,66.7603,65.7934,66.6142,2862588.0],["2014-08-21",66.7602,67.0037,66.4542,66.7324,1682586.0],["2014-08-22",66.5933,66.6976,66.2525,66.4681,1613141.0],["2014-08-25",66.802,66.8924,66.5724,66.642,1319559.0],["2014-08-26",66.6977,66.802,66.3986,66.4333,1694382.0],["2014-08-27",66.6003,66.6976,66.2733,66.4751,1451104.0],["2014-08-28",66.176,66.3568,65.8699,66.2873,1052576.0],["2014-08-29",66.322,66.475,65.9603,66.2385,1302755.0],["2014-09-02",66.2038,66.6281,66.1203,66.4264,1861650.0],["2014-09-03",66.6768,66.7394,66.2594,66.3985,1493505.0],["2014-09-04",66.4125,66.7881,65.9534,66.0716,2806164.0],["2014-09-05",66.0716,66.642,65.7308,66.5029,2140542.0],["2014-09-08",66.4542,66.5168,66.0647,66.2455,2250273.0],["2014-09-09",66.1064,66.2733,65.6125,65.7029,2493441.0],["2014-09-10",65.6125,65.8073,65.2439,65.6334,2779010.0],["2014-09-11",65.4734,65.9325,65.3413,65.8977,1702618.0],["2014-09-12",65.9117,66.0647,65.5708,65.7308,3365950.0],["2014-09-15",65.5986,65.9603,65.223,65.8351,3017726.0],["2014-09-16",65.7099,66.0925,65.3065,65.9812,2490325.0],["2014-09-17",66.1899,66.7602,66.009,66.4542,3487478.0],["2014-09-18",66.7742,67.1219,66.5446,67.0454,2933813.0],["2014-09-19",67.2749,67.421,66.9411,67.1219,5997279.0],["2014-09-22",66.649,67.0037,65.7726,65.8699,2482868.0],["2014-09-23",65.6265,65.6821,64.9101,64.9587,3716512.0],["2014-09-24",64.9031,65.3969,64.8544,65.2648,2614301.0],["2014-09-25",65.0561,65.1326,64.2214,64.2701,2519816.0],["2014-09-26",64.291,64.9309,64.1658,64.8961,2662823.0],["2014-09-29",64.291,65.2648,64.2423,65.0561,3399782.0],["2014-09-30",64.9865,65.1883,64.4579,64.7709,2852016.0],["2014-10-01",64.5136,64.5831,63.505,63.7554,4961730.0],["2014-10-02",63.7067,63.9015,62.8095,63.3798,3032193.0],["2014-10-03",63.9223,64.0684,63.4006,63.7902,2830314.0],["2014-10-06",64.0475,64.5066,63.7554,63.9571,2662935.0],["2014-10-07",63.4146,63.5467,62.4199,62.4547,2882843.0],["2014-10-08",62.5173,63.658,62.1,63.6093,3846164.0],["2014-10-09",63.5606,63.6998,62.253,62.4408,2995134.0],["2014-10-10",62.2878,62.4547,61.1331,61.1401,5175183.0],["2014-10-13",61.2235,61.5574,59.5124,59.582,4587352.0],["2014-10-14",59.8185,60.4862,59.6168,59.9506,6256472.0],["2014-10-15",59.2412,59.6238,57.6553,59.1995,8804445.0],["2014-10-16",58.2396,60.375,58.0657,60.0898,6689611.0],["2014-10-17",62.0652,63.1433,61.8287,62.6425,8720532.0],["2014-10-20",62.1486,62.6147,61.8843,62.6008,5022939.0],["2014-10-21",63.0181,64.6527,63.0181,64.6318,5052209.0],["2014-10-22",65.077,65.23,63.3868,63.4076,5846927.0],["2014-10-23",64.5483,65.7308,64.4092,65.0909,4540945.0],["2014-10-24",65.0631,65.9743,64.8335,65.8699,2964418.0],["2014-10-27",65.5152,65.6682,64.8613,65.1743,4586907.0],["2014-10-28",65.6612,66.3498,65.4873,66.1968,3544459.0],["2014-10-29",66.2455,66.5933,65.6404,66.1134,2898646.0],["2014-10-30",65.6612,66.788,65.4873,66.489,2551200.0],["2014-10-31",67.421,67.4558,66.6907,66.8576,4446905.0],["2014-11-03",66.948,66.948,66.3777,66.5376,3439847.0],["2014-11-04",66.5655,66.6767,65.9951,66.2803,2995134.0],["2014-11-05",66.9967,67.3932,66.5655,67.268,3090398.0],["2014-11-06",67.3932,67.4488,66.8645,67.268,3358939.0],["2014-11-07",67.2611,67.4558,66.8646,67.3097,2631996.0],["2014-11-10",67.3793,67.734,67.0454,67.6575,2034483.0],["2014-11-11",67.6088,67.887,67.2888,67.4558,1374425.0],["2014-11-12",67.0246,67.5949,67.0037,67.4767,2015230.0],["2014-11-13",67.4975,68.0261,67.2888,67.5114,2691425.0],["2014-11-14",67.5671,67.6853,67.1776,67.3236,1500293.0],["2014-11-17",66.8994,67.2263,66.8994,67.1428,1938106.0],["2014-11-18",67.3269,68.0194,67.215,67.7327,2479307.0],["2014-11-19",67.5508,67.6417,67.1521,67.5508,1502185.0],["2014-11-20",67.25,67.7676,67.0472,67.6627,1933655.0],["2014-11-21",68.3692,68.8379,68.2783,68.7119,3707386.0],["2014-11-24",68.9288,69.1527,68.5231,68.74,2175598.0],["2014-11-25",68.733,69.3975,68.656,69.1666,3103864.0],["2014-11-26",69.3485,69.4045,69.1596,69.3065,2429449.0],["2014-11-28",69.4255,69.4954,69.2086,69.2995,1723985.0],["2014-12-01",68.9708,69.1876,68.0754,68.1314,3385982.0],["2014-12-02",68.1804,68.4532,68.0125,68.4532,1875895.0],["2014-12-03",68.649,69.992,68.649,69.9291,2989347.0],["2014-12-04",69.8451,69.8451,69.0827,69.4324,2122068.0],["2014-12-05",69.6843,70.062,69.5164,69.7332,1638626.0],["2014-12-08",69.5094,69.7962,68.9498,69.0757,1746243.0],["2014-12-09",68.1943,69.5373,68.1663,69.4744,1908726.0],["2014-12-10",69.3835,69.4255,68.1314,68.2013,2657704.0],["2014-12-11",68.3412,68.9008,68.2503,68.4741,2463393.0],["2014-12-12",67.9215,68.1944,67.0402,67.0682,2630549.0],["2014-12-15",67.8726,68.0824,66.7114,67.0192,3697704.0],["2014-12-16",67.0891,68.593,67.0192,67.4179,4494314.0],["2014-12-17",67.4318,68.4321,66.8652,68.3132,5467207.0],["2014-12-18",69.2226,70.3907,69.0197,70.3907,4069968.0],["2014-12-19",70.4117,71.1742,70.2579,70.7615,4914210.0],["2014-12-22",70.6286,71.3351,70.5307,70.7965,2840108.0],["2014-12-23",71.0763,71.6149,71.0273,71.3351,1688484.0],["2014-12-24",71.5869,71.6219,71.3141,71.3211,674971.0],["2014-12-26",71.384,71.4819,71.0832,71.0902,1141719.0],["2014-12-29",70.9434,71.3001,70.7755,71.1183,1095200.0],["2014-12-30",70.7894,70.9503,70.3488,70.4537,1653205.0],["2014-12-31",70.6286,70.8944,69.8591,69.8941,1939887.0],["2015-01-02",70.09,70.5446,69.3205,70.1109,2369019.0],["2015-01-05",69.8801,69.8801,68.5511,68.7749,3511962.0],["2015-01-06",68.7609,69.5933,68.2223,68.614,4709103.0],["2015-01-07",69.2995,69.8452,68.8938,69.1107,2905101.0],["2015-01-08",69.6982,70.5097,69.6982,70.3698,2850235.0],["2015-01-09",70.4327,70.4957,69.1246,69.2016,2950952.0],["2015-01-12",69.3905,69.5094,68.0195,68.8659,3071367.0],["2015-01-13",69.3485,70.111,68.5511,69.3555,3809216.0],["2015-01-14",68.3272,69.2226,68.3272,69.0337,3449195.0],["2015-01-15",69.4324,69.5234,67.9215,67.9285,3889345.0],["2015-01-16",67.7606,68.7749,67.5018,68.705,5375059.0],["2015-01-20",69.4464,69.7752,68.5091,69.2366,4231226.0],["2015-01-21",68.8868,69.6073,68.656,69.4254,2788135.0],["2015-01-22",69.7752,69.9151,68.642,69.5234,4926229.0],["2015-01-23",70.6496,72.6921,70.2998,71.6988,6546492.0],["2015-01-26",71.6429,71.6918,70.8314,71.2721,3672442.0],["2015-01-27",70.5307,71.2092,69.9291,70.5796,2800266.0],["2015-01-28",71.0203,71.6988,69.7822,69.8241,4243579.0],["2015-01-29",69.6353,70.1669,68.593,70.069,5041859.0],["2015-01-30",69.4324,69.7752,68.2293,68.3832,4561422.0],["2015-02-02",68.9498,69.8591,67.8096,69.7892,3964910.0],["2015-02-03",69.9501,70.8664,69.9221,70.8384,3076375.0],["2015-02-04",70.5726,70.9993,70.2369,70.4747,2742729.0],["2015-02-05",70.6496,71.6988,70.5307,71.5869,2844003.0],["2015-02-06",71.5239,71.9506,70.9573,71.1742,2676178.0],["2015-02-09",70.9644,71.3351,70.7405,71.0623,2507908.0],["2015-02-10",71.3491,71.7967,70.9783,71.6568,1894815.0],["2015-02-11",71.482,71.9157,71.2581,71.6499,2141877.0],["2015-02-12",71.8108,72.5452,71.8038,72.3983,2161353.0],["2015-02-13",72.2234,73.0628,72.2234,73.0139,2192625.0],["2015-02-17",72.797,73.0419,72.5102,72.7481,2557877.0],["2015-02-18",72.9089,73.4126,72.79,73.1817,2522933.0],["2015-02-19",72.9369,73.4406,72.7621,73.2377,2183166.0],["2015-02-20",73.1608,73.7204,72.4543,73.6994,3755686.0],["2015-02-23",73.6574,73.6574,72.825,73.0139,3423042.0],["2015-02-24",73.0091,73.5084,72.8334,73.3396,2617751.0],["2015-02-25",73.199,73.7053,73.1779,73.4029,2385267.0],["2015-02-26",73.2693,73.3818,72.7279,72.8755,2119731.0],["2015-02-27",72.6716,73.0373,72.2357,72.2708,3333231.0],["2015-03-02",72.2708,73.5717,72.095,73.5365,3550580.0],["2015-03-03",73.0443,73.41,72.8474,73.1568,2765766.0],["2015-03-04",73.3818,73.3818,72.0177,72.4607,2789248.0],["2015-03-05",72.9318,73.0162,72.4326,72.517,2496112.0],["2015-03-06",71.9403,72.2638,71.4411,71.631,2745845.0],["2015-03-09",71.8278,72.7771,71.7223,72.5239,2763207.0],["2015-03-10",71.8208,72.0036,71.1387,71.1387,3342357.0],["2015-03-11",71.2091,71.3497,70.7239,70.7731,2747626.0],["2015-03-12",71.0122,72.1232,71.0122,72.0458,2898757.0],["2015-03-13",71.9825,72.0388,70.527,71.1387,2882954.0],["2015-03-16",71.3708,72.32,71.2934,72.2708,2488989.0],["2015-03-17",71.7435,72.081,71.6099,71.87,2058744.0],["2015-03-18",71.7083,73.3115,71.1528,73.0162,3292833.0],["2015-03-19",72.6154,72.8404,72.0528,72.4396,2490770.0],["2015-03-20",72.9248,74.6405,72.8474,74.1131,11087660.0],["2015-03-23",74.1061,74.1061,73.0724,73.3396,4475173.0],["2015-03-24",73.199,73.7123,72.9318,73.1709,2669946.0],["2015-03-25",73.417,73.417,71.6661,71.6731,2747515.0],["2015-03-26",71.2864,72.1513,70.9348,71.8419,3090843.0],["2015-03-27",71.7997,72.4607,71.7294,72.3974,3549467.0],["2015-03-30",72.9248,73.9022,72.8334,73.7686,2877501.0],["2015-03-31",73.3045,73.7053,72.981,73.3466,3061574.0],["2015-04-01",73.1638,73.199,72.1583,72.5943,2948837.0],["2015-04-02",72.6857,73.1357,72.2919,72.7841,2266522.0],["2015-04-06",72.299,73.874,72.2427,73.4732,2446143.0],["2015-04-07",73.3818,73.7263,73.2201,73.2201,2035485.0],["2015-04-08",73.1217,73.649,72.7701,73.0232,2321053.0],["2015-04-09",73.0302,73.5717,72.7419,73.4029,2177267.0],["2015-04-10",73.6701,73.7615,73.1076,73.6209,2344758.0],["2015-04-13",73.3467,73.5857,72.6224,72.6224,3118220.0],["2015-04-14",72.4044,72.8123,72.0599,72.6013,2433790.0],["2015-04-15",72.9529,73.2974,72.77,72.981,2473743.0],["2015-04-16",72.5873,73.2482,72.4607,73.0724,3739660.0],["2015-04-17",72.4325,72.6646,70.9207,71.5114,7474535.0],["2015-04-20",71.8278,72.313,71.7856,72.1302,3387986.0],["2015-04-21",72.2075,72.4044,71.0333,71.2512,3515190.0],["2015-04-22",71.1809,71.9685,71.0333,71.856,3705272.0],["2015-04-23",71.7083,72.7349,71.5255,72.4326,3595207.0],["2015-04-24",72.4044,72.4607,71.9755,72.074,3004816.0],["2015-04-27",72.3412,72.6154,72.0036,72.1021,2076662.0],["2015-04-28",72.3904,72.6506,71.6802,72.3763,2343645.0],["2015-04-29",71.8982,72.313,71.3989,71.5395,3022511.0],["2015-04-30",71.413,71.6942,70.8012,70.9629,3482025.0],["2015-05-01",71.413,72.088,71.3146,72.074,2336300.0],["2015-05-04",72.0599,72.6646,71.9544,72.1302,2651806.0],["2015-05-05",72.088,72.3411,71.2161,71.3989,2463838.0],["2015-05-06",71.8278,71.8981,70.534,71.0122,4267618.0],["2015-05-07",70.7731,71.1317,70.4215,71.0263,4993670.0],["2015-05-08",71.8771,72.0528,71.6731,71.8067,4401722.0],["2015-05-11",72.4115,72.6997,72.1161,72.2075,3762586.0],["2015-05-12",71.638,72.0388,71.3356,71.9404,2761760.0],["2015-05-13",72.4958,73.9936,72.4466,73.4381,5132671.0],["2015-05-14",73.7334,74.9428,73.4803,74.8444,5504823.0],["2015-05-15",75.0061,75.1819,74.5913,75.1327,6085531.0],["2015-05-18",74.9921,75.3085,74.9499,75.0764,3381531.0],["2015-05-19",75.206,75.3615,74.6547,74.7819,2784574.0],["2015-05-20",74.8596,75.3261,74.6335,75.0787,3758134.0],["2015-05-21",75.1141,75.4816,74.9728,75.1707,2959966.0],["2015-05-22",75.107,75.2696,74.8031,74.8596,1622601.0],["2015-05-26",74.5699,74.6829,73.8348,74.0963,2428559.0],["2015-05-27",74.3154,74.6193,74.0539,74.478,2327842.0],["2015-05-28",74.4568,74.7536,74.0822,74.6971,2678960.0],["2015-05-29",74.5346,74.5982,73.5027,73.644,2644016.0],["2015-06-01",73.6652,74.0045,73.1634,73.5451,2394727.0],["2015-06-02",73.4815,74.3013,72.909,73.8985,2175042.0],["2015-06-03",74.2095,74.4851,73.7147,74.1953,1688039.0],["2015-06-04",73.7147,74.1105,73.0998,73.3048,2748405.0],["2015-06-05",73.2765,73.5451,73.0574,73.3189,1773843.0],["2015-06-08",73.3401,73.4461,72.9726,72.9797,1639294.0],["2015-06-09",73.0291,73.4956,72.9585,73.1917,1696274.0],["2015-06-10",73.7147,74.2165,73.2624,74.0469,2340529.0],["2015-06-11",74.372,74.372,73.8843,74.1387,1816022.0],["2015-06-12",73.8137,74.0681,73.2836,73.538,1390785.0],["2015-06-15",72.9231,73.2624,72.3224,73.1069,3193340.0],["2015-06-16",72.9232,73.7359,72.8595,73.5734,2021240.0],["2015-06-17",73.7713,73.9974,72.9514,73.644,2970539.0],["2015-06-18",73.7218,74.8596,73.7218,74.584,2479196.0],["2015-06-19",74.3649,74.8384,74.2801,74.4497,3096964.0],["2015-06-22",74.8455,75.0646,73.8914,74.4709,2436015.0],["2015-06-23",74.4073,74.4568,73.8702,74.0398,2013227.0],["2015-06-24",74.0328,74.3932,73.5734,73.5734,2558434.0],["2015-06-25",74.2589,74.2589,72.9514,73.0504,1613252.0],["2015-06-26",73.3118,73.326,72.9231,73.1775,2353216.0],["2015-06-29",72.7465,72.902,71.9549,71.9832,2380816.0],["2015-06-30",72.5627,72.8807,71.7853,72.068,2443361.0],["2015-07-01",72.7818,73.1352,72.4284,72.6828,2416206.0],["2015-07-02",72.8949,73.015,72.2234,72.4496,1995532.0],["2015-07-06",71.7358,72.7676,71.6368,72.3577,2517925.0],["2015-07-07",72.386,72.7818,71.4177,72.6828,2631440.0],["2015-07-08",72.0891,72.3648,71.2057,71.3612,2611074.0],["2015-07-09",72.3153,72.598,71.4814,71.5096,3027853.0],["2015-07-10",72.0821,72.5627,71.7923,72.3789,2864925.0],["2015-07-13",73.0362,73.4108,72.8807,73.3401,1790203.0],["2015-07-14",73.3048,73.7925,73.0786,73.5592,1606130.0],["2015-07-15",73.5592,73.8278,73.1917,73.3896,3044101.0],["2015-07-16",74.1317,74.1317,72.8171,73.1988,5150922.0],["2015-07-17",74.1529,75.3544,73.6935,74.5911,6056930.0],["2015-07-20",74.7042,75.4745,74.584,75.1777,5033178.0],["2015-07-21",74.9303,75.1989,74.3437,74.4921,4144865.0],["2015-07-22",74.4639,74.577,73.8631,74.0257,3480801.0],["2015-07-23",74.0539,74.5416,73.6511,73.7288,2636782.0],["2015-07-24",73.6228,73.8702,72.3012,72.6333,3119778.0],["2015-07-27",72.0892,72.1245,71.6369,71.8348,3662871.0],["2015-07-28",72.5839,73.8702,72.3012,73.644,4372341.0],["2015-07-29",73.644,74.8031,73.4673,74.5911,2863367.0],["2015-07-30",74.2236,74.7536,73.9409,74.478,2462168.0],["2015-07-31",74.7466,74.8596,74.1599,74.2448,2202419.0],["2015-08-03",74.2236,74.2236,73.432,73.9974,2613188.0],["2015-08-04",74.0115,74.4921,73.5663,73.9409,3200685.0],["2015-08-05",74.5628,75.107,74.3861,74.7254,2176822.0],["2015-08-06",74.7748,75.1282,74.4921,74.7678,2364456.0],["2015-08-07",74.6759,74.8738,74.2024,74.5346,2027472.0],["2015-08-10",75.2342,75.9127,75.1494,75.835,2465952.0],["2015-08-11",74.9939,75.2413,73.8631,74.4709,3599547.0],["2015-08-12",74.4144,74.7607,73.2412,74.5911,4068410.0],["2015-08-13",74.1953,74.8455,73.9409,74.577,2306252.0],["2015-08-14",74.6759,75.0646,74.5204,74.9727,1755035.0],["2015-08-17",74.6052,75.1635,74.0045,75.1141,2539737.0],["2015-08-18",75.1377,75.7771,74.9956,75.4503,3813891.0],["2015-08-19",74.9459,75.294,74.4486,74.6191,2770552.0],["2015-08-20",73.9443,74.1005,72.8858,72.9142,4449242.0],["2015-08-21",72.3672,72.4951,70.2219,70.2432,8186566.0],["2015-08-24",65.5901,69.9661,61.8037,67.6857,8557827.0],["2015-08-25",69.8666,70.0016,66.6415,66.7267,6772410.0],["2015-08-26",68.389,69.5328,67.5579,69.4972,5858612.0],["2015-08-27",70.4278,71.394,69.8808,70.9606,5603648.0],["2015-08-28",70.6978,71.2164,70.4065,71.053,3846498.0],["2015-08-31",70.7617,71.3087,70.3994,70.5202,4720677.0],["2015-09-01",68.8934,69.2202,67.7852,68.1688,4758627.0],["2015-09-02",68.929,69.6251,68.5596,69.6251,4250257.0],["2015-09-03",69.9874,70.7973,69.8809,70.0229,3477017.0],["2015-09-04",69.1278,69.4049,68.2399,68.6164,4066184.0],["2015-09-08",70.1934,70.9109,69.895,70.9038,4134404.0],["2015-09-09",71.3514,71.7634,70.0727,70.229,3665319.0],["2015-09-10",70.1295,71.1453,69.8027,70.7191,3921841.0],["2015-09-11",70.6623,70.783,69.9235,70.7688,2845672.0],["2015-09-14",71.0459,71.0459,70.2787,70.4847,2787913.0],["2015-09-15",70.783,71.5645,70.5273,71.2661,3336347.0],["2015-09-16",71.529,71.8415,71.3087,71.7208,3609786.0],["2015-09-17",71.6994,72.6656,71.259,71.4153,3006374.0],["2015-09-18",70.5344,70.5841,69.4404,69.6464,5453964.0],["2015-09-21",69.7459,70.0371,69.0497,69.4333,2986342.0],["2015-09-22",68.3961,68.4814,67.6431,68.2256,5098728.0],["2015-09-23",68.3535,68.5169,66.8688,67.1956,6361195.0],["2015-09-24",66.5278,66.7409,65.171,66.5065,6204834.0],["2015-09-25",67.3164,67.3377,66.0945,66.4355,4338620.0],["2015-09-28",65.9453,66.3431,65.0502,65.0644,4855449.0],["2015-09-29",65.3344,66.1371,65.1496,65.7251,3841713.0],["2015-09-30",66.5278,67.3732,66.4071,67.2666,4894734.0],["2015-10-01",67.3021,68.254,66.4923,67.2808,3689024.0],["2015-10-02",66.3289,68.6306,66.0732,68.5808,4248476.0],["2015-10-05",68.9644,70.2787,68.8366,69.8879,4124945.0],["2015-10-06",69.8879,70.3852,69.7245,69.7672,2899981.0],["2015-10-07",70.3497,71.2874,70.1579,70.6765,3317985.0],["2015-10-08",70.3781,72.0333,70.3497,71.7989,3432724.0],["2015-10-09",71.8344,72.5377,71.7563,71.8628,3685351.0],["2015-10-12",71.9552,72.2322,71.6355,72.1044,1961032.0],["2015-10-13",71.5219,71.8131,70.8399,70.9109,4073418.0],["2015-10-14",70.9393,71.0387,69.7885,69.8027,3952001.0],["2015-10-15",70.2076,70.2076,69.1989,69.9732,6697624.0],["2015-10-16",71.0388,71.6426,67.7213,68.9289,14072778.0],["2015-10-19",68.7584,69.2841,68.5524,69.0355,6619498.0],["2015-10-20",69.0497,70.2147,69.0497,69.8169,5174182.0],["2015-10-21",70.236,70.9748,69.7814,70.165,4043147.0],["2015-10-22",70.5202,73.0989,70.5202,72.8716,4914766.0],["2015-10-23",73.3902,73.7383,72.5235,73.2623,4572662.0],["2015-10-26",73.4683,73.4683,72.8503,73.0137,2116503.0],["2015-10-27",72.8716,73.1628,72.4809,72.7792,2729375.0],["2015-10-28",72.8218,73.6317,72.6087,73.5819,2799932.0],["2015-10-29",73.3404,73.7667,72.694,73.1273,3482359.0],["2015-10-30",73.3759,73.8803,73.1273,73.3688,3253325.0],["2015-11-02",73.3617,74.129,73.1699,74.0082,2727149.0],["2015-11-03",73.859,74.0295,73.447,73.6317,2744844.0],["2015-11-04",73.6601,74.0366,73.3191,73.4328,2159684.0],["2015-11-05",73.4399,73.8235,73.0705,73.5962,2475189.0],["2015-11-06",73.0776,73.8803,72.8929,73.8803,2732268.0],["2015-11-09",73.4186,73.6104,72.4737,72.9639,3644174.0],["2015-11-10",72.6514,73.0705,71.9694,72.7437,3068696.0],["2015-11-11",73.0847,73.9727,72.7792,73.3547,2563664.0],["2015-11-12",72.7863,72.9142,72.1967,72.4382,3870871.0],["2015-11-13",72.282,72.8219,71.6,71.806,2722363.0],["2015-11-16",71.806,73.1629,71.7208,73.1416,2557098.0],["2015-11-17",73.7448,73.7448,72.8585,73.1087,2697434.0],["2015-11-18",73.3445,74.4381,73.2016,74.3737,2822079.0],["2015-11-19",74.5167,75.1742,74.3809,75.0742,3793525.0],["2015-11-20",75.3243,75.8603,75.2957,75.4958,2851237.0],["2015-11-23",75.4458,75.7102,74.2165,74.7525,3488480.0],["2015-11-24",73.8305,74.1879,72.9657,73.7376,6398255.0],["2015-11-25",73.9592,74.2665,73.5518,74.0664,4145644.0],["2015-11-27",74.0878,74.6167,73.9235,74.3737,1273931.0],["2015-11-30",74.5452,74.7168,74.2022,74.2951,3221274.0],["2015-12-01",74.2594,75.2386,74.1665,74.4381,3633156.0],["2015-12-02",74.2665,74.5381,73.5589,73.6876,2763207.0],["2015-12-03",73.9091,74.1021,72.8013,73.1873,3007932.0],["2015-12-04",73.4589,74.8383,73.1944,74.7239,3953002.0],["2015-12-07",74.7239,74.9384,74.0521,74.4595,2557877.0],["2015-12-08",73.6375,74.0163,73.1801,73.3731,3018059.0],["2015-12-09",72.9729,74.0092,72.4797,72.8228,2742841.0],["2015-12-10",73.0157,73.1444,72.4011,72.7298,3129794.0],["2015-12-11",71.6649,72.1795,69.9782,70.2069,6180684.0],["2015-12-14",70.2855,70.8001,69.7995,70.743,6411610.0],["2015-12-15",71.0646,71.4362,70.3141,70.3784,5660294.0],["2015-12-16",72.7084,74.6167,72.4011,74.388,8192241.0],["2015-12-17",74.4738,74.7096,73.0872,73.123,4170128.0],["2015-12-18",72.9657,73.609,72.5083,72.7799,6108680.0],["2015-12-21",73.416,74.1522,72.8514,73.3302,3408352.0],["2015-12-22",73.5661,74.6668,73.2659,74.4452,2840330.0],["2015-12-23",74.824,75.2743,74.4952,75.017,4062400.0],["2015-12-24",74.9526,75.0384,74.6739,74.7954,883527.0],["2015-12-28",74.4952,74.774,74.2093,74.5667,1597115.0],["2015-12-29",75.1885,75.5602,74.5024,75.2886,2241036.0],["2015-12-30",75.3315,75.36,74.4666,74.6596,2476302.0],["2015-12-31",74.3809,74.7454,73.9592,74.0235,2314153.0],["2016-01-04",72.6298,73.3588,72.1795,73.3088,3718182.0],["2016-01-05",73.3588,74.0378,73.0944,73.9091,2841999.0],["2016-01-06",73.0015,73.2588,72.5297,73.0729,2583697.0],["2016-01-07",71.8579,72.2653,70.55,70.9216,3806657.0],["2016-01-08",71.4148,71.7149,70.1711,70.3498,4481850.0],["2016-01-11",70.6286,71.0574,69.6423,70.3427,3484029.0],["2016-01-12",70.9288,71.1789,69.921,70.8787,3501946.0],["2016-01-13",71.2933,71.4005,69.1277,69.3993,3320099.0],["2016-01-14",69.5708,71.1003,68.9847,70.5714,6069728.0],["2016-01-15",68.8346,69.7495,68.5416,69.5136,5358032.0],["2016-01-19",70.3427,70.4356,68.7632,69.5637,4157664.0],["2016-01-20",68.2486,69.2492,66.9764,68.7846,5526079.0],["2016-01-21",69.1992,69.7852,68.5345,69.0276,3385649.0],["2016-01-22",70.1426,70.4213,69.1634,69.9139,3550468.0],["2016-01-25",69.7423,69.8424,68.8775,68.9561,2706338.0],["2016-01-26",69.1491,70.4999,68.8918,70.407,3625589.0],["2016-01-27",69.8781,70.6,68.8418,69.2992,5631470.0],["2016-01-28",69.9853,70.4356,69.3993,70.0211,5007359.0],["2016-01-29",72.1795,73.9234,71.3862,73.7591,7389510.0],["2016-02-01",73.0443,73.759,71.9579,73.5303,6003288.0],["2016-02-02",72.7584,72.7584,71.5363,71.9436,4247140.0],["2016-02-03",72.5083,73.1015,71.0574,73.0157,4183038.0],["2016-02-04",72.6798,74.1307,72.6298,73.2945,5608879.0],["2016-02-05",73.3731,73.4446,72.3439,72.9943,4083990.0],["2016-02-08",72.1867,72.6441,71.3862,72.5655,3839376.0],["2016-02-09",71.6435,74.0092,71.6435,73.416,4126058.0],["2016-02-10",73.7162,74.7382,73.2373,73.3302,4496985.0],["2016-02-11",71.765,73.123,71.4219,72.5726,5621566.0],["2016-02-12",73.3874,74.1736,72.8299,73.9592,4945482.0],["2016-02-16",74.6667,75.7602,74.4452,75.0098,5878088.0],["2016-02-17",75.3243,76.1891,75.2385,75.8532,6719993.0],["2016-02-18",75.7102,76.5179,75.5673,76.0962,4557749.0],["2016-02-19",75.8603,76.8467,75.3315,76.668,4924560.0],["2016-02-22",77.1897,79.9485,74.7954,75.1671,16824855.0],["2016-02-23",74.9974,76.0687,74.1778,74.5157,8722202.0],["2016-02-24",73.5738,74.5804,72.7973,74.2712,7525395.0],["2016-02-25",74.5013,74.9614,74.0843,74.9111,5387190.0],["2016-02-26",74.8392,75.1556,73.847,74.0771,8801217.0],["2016-02-29",73.7607,74.4078,72.8189,72.8692,6200605.0],["2016-03-01",74.4941,76.119,74.2712,76.119,9150666.0],["2016-03-02",76.0686,77.406,75.7667,76.5648,4677386.0],["2016-03-03",76.6439,77.8014,76.3563,77.6361,5906912.0],["2016-03-04",77.5426,78.3263,77.406,77.7583,3283262.0],["2016-03-07",77.521,77.823,76.6511,77.2694,4321259.0],["2016-03-08",76.572,77.4851,76.2772,77.3485,3460769.0],["2016-03-09",77.4922,78.3335,77.4779,78.3191,3964465.0],["2016-03-10",78.4054,78.6067,77.1256,77.9093,3493377.0],["2016-03-11",78.808,79.0093,78.1106,78.391,3114102.0],["2016-03-14",78.1609,78.7217,78.0099,78.0171,3099078.0],["2016-03-15",77.4923,78.2113,77.3485,78.1394,2249383.0],["2016-03-16",78.0747,78.844,77.7224,78.5348,2952510.0],["2016-03-17",78.8511,80.059,78.0675,79.8218,4686845.0],["2016-03-18",80.2316,80.627,79.793,80.5983,6013193.0],["2016-03-21",80.3395,81.0872,80.21,81.0153,3219605.0],["2016-03-22",80.512,81.5833,80.4042,81.231,3471342.0],["2016-03-23",80.8643,81.0513,80.4761,80.6774,2449927.0],["2016-03-24",80.1022,80.512,79.8074,80.0375,2634778.0],["2016-03-28",80.1813,80.4329,79.8649,80.2388,2374361.0],["2016-03-29",79.9512,80.663,79.3616,80.4545,2748405.0],["2016-03-30",81.2598,81.2598,80.4689,80.6486,2470626.0],["2016-03-31",80.6055,80.9003,79.9081,80.5623,2781013.0],["2016-04-01",80.1669,81.5689,79.6852,81.4107,2629993.0],["2016-04-04",81.5473,81.5473,80.6774,80.9218,2587480.0],["2016-04-05",80.4976,80.8643,80.0447,80.3682,3696703.0],["2016-04-06",80.3898,81.3892,80.0016,81.2885,2793366.0],["2016-04-07",80.9362,80.965,80.0734,80.2891,3061685.0],["2016-04-08",80.5839,81.2382,80.3035,80.6127,2306252.0],["2016-04-11",80.8212,81.1519,80.4545,80.4832,2397843.0],["2016-04-12",80.5911,81.497,80.5264,81.2669,2381929.0],["2016-04-13",81.914,82.6474,81.5617,82.4964,3848168.0],["2016-04-14",82.6761,82.6761,82.101,82.3382,1965929.0],["2016-04-15",82.2663,82.6115,82.0003,82.4173,2329734.0],["2016-04-18",82.3957,83.0572,82.0506,83.0141,2878169.0],["2016-04-19",83.3232,83.8049,82.9206,83.2585,2455825.0],["2016-04-20",83.3592,83.3952,82.6115,82.8128,2852238.0],["2016-04-21",82.9062,83.5389,82.4748,82.6258,3189111.0],["2016-04-22",81.9644,83.1075,80.7708,82.0866,5453518.0],["2016-04-25",81.9644,82.6834,80.965,81.4251,4075866.0],["2016-04-26",81.6911,82.6474,81.6911,82.5396,3300178.0],["2016-04-27",82.5827,83.3664,82.2663,82.9997,3633935.0],["2016-04-28",82.7696,83.7762,82.1225,82.4101,3326220.0],["2016-04-29",82.2591,82.6905,81.7415,82.1585,3026072.0],["2016-05-02",82.2951,82.5899,81.8421,82.4461,3398892.0],["2016-05-03",81.8206,82.6402,81.7343,82.331,2925578.0],["2016-05-04",81.7127,81.95,80.9937,81.195,3604332.0],["2016-05-05",81.4467,82.0003,81.2813,81.6911,3338017.0],["2016-05-06",81.6624,81.9643,81.1806,81.8062,3730423.0],["2016-05-09",81.7271,81.9643,81.231,81.3604,2974545.0],["2016-05-10",81.9212,83.0429,81.4251,82.6402,3194676.0],["2016-05-11",82.6833,82.9062,81.9356,82.0434,1912621.0],["2016-05-12",82.3526,82.5324,81.6121,82.101,2632219.0],["2016-05-13",82.0506,82.3238,81.1447,81.3892,2796705.0],["2016-05-16",81.6911,82.7768,81.2382,82.5683,2668277.0],["2016-05-17",82.4845,82.7664,81.7182,82.1447,2778008.0],["2016-05-18",81.8049,82.2676,81.0458,81.4651,2747070.0],["2016-05-19",80.9736,81.3712,80.041,81.1977,3367731.0],["2016-05-20",81.4868,82.4772,81.4868,81.8483,4435554.0],["2016-05-23",81.7543,81.9712,81.3929,81.5447,1891699.0],["2016-05-24",81.7615,82.9254,81.6965,82.6796,2323279.0],["2016-05-25",82.8387,83.3158,82.723,82.9327,1769837.0],["2016-05-26",82.9327,83.3375,82.2676,82.5495,2251052.0],["2016-05-27",82.7519,82.8459,82.3399,82.6507,1961588.0],["2016-05-31",82.6146,82.8387,81.964,82.2893,3316983.0],["2016-06-01",82.3326,82.5134,81.2989,82.3688,2480197.0],["2016-06-02",82.4483,82.7953,82.0796,82.7953,2383153.0],["2016-06-03",82.9544,83.1206,82.217,82.9833,2392056.0],["2016-06-06",83.1206,83.6917,82.9616,83.5254,2083228.0],["2016-06-07",83.5255,83.7712,83.3736,83.3881,2228572.0],["2016-06-08",83.5038,84.1399,83.352,83.9086,2725813.0],["2016-06-09",83.5471,84.7978,83.4532,84.7327,2957629.0],["2016-06-10",84.9496,84.9496,84.017,84.3496,3611678.0],["2016-06-13",84.299,84.3206,83.1784,83.229,2670502.0],["2016-06-14",83.1785,83.5616,82.817,83.5038,2285775.0],["2016-06-15",83.8363,84.2339,83.4531,83.511,3210590.0],["2016-06-16",83.1134,83.8652,82.4122,83.7062,2386603.0],["2016-06-17",83.8001,83.9736,83.258,83.8001,3626924.0],["2016-06-20",84.7978,85.687,84.3134,84.6243,3224390.0],["2016-06-21",84.9279,85.0291,84.552,84.7978,2581248.0],["2016-06-22",84.9062,85.1665,84.1761,84.2701,2443361.0],["2016-06-23",84.9496,85.087,84.3207,84.8123,2234136.0],["2016-06-24",82.0507,83.3809,81.429,81.6748,4076979.0],["2016-06-27",81.0169,81.0169,79.6651,80.576,4332277.0],["2016-06-28",81.9206,82.4845,81.241,82.4555,4055389.0],["2016-06-29",82.6724,83.1062,81.8194,82.7447,4470165.0],["2016-06-30",83.1351,84.1038,82.8531,84.0893,3758914.0],["2016-07-01",84.3279,85.0291,84.0459,84.2195,2485094.0],["2016-07-05",83.764,84.1905,82.8965,83.3013,2689533.0],["2016-07-06",83.4821,84.4797,82.7085,84.4508,3447971.0],["2016-07-07",84.4219,84.6966,83.5327,83.9375,2382151.0],["2016-07-08",84.6315,86.0195,84.5303,85.9111,2809948.0],["2016-07-11",85.9978,86.0557,85.3906,85.7159,3302404.0],["2016-07-12",86.0339,86.54,85.8677,86.0412,2557766.0],["2016-07-13",86.4677,86.6051,85.8532,86.0629,2115947.0],["2016-07-14",86.5111,86.7641,85.9544,86.0918,2688754.0],["2016-07-15",86.5111,86.5545,85.9834,86.193,2508465.0],["2016-07-18",86.193,86.2075,85.7954,85.9472,1388893.0],["2016-07-19",85.7303,86.3376,85.5496,86.2798,2429338.0],["2016-07-20",86.3448,86.7497,86.1641,86.6629,2419878.0],["2016-07-21",86.6123,86.7496,85.5207,85.7809,4571215.0],["2016-07-22",82.1591,83.858,81.4724,83.576,10202352.0],["2016-07-25",83.1857,84.1833,83.1857,83.4893,6010745.0],["2016-07-26",83.3447,83.8291,82.8459,83.8218,3394107.0],["2016-07-27",83.9158,84.1544,82.8459,83.1061,3835592.0],["2016-07-28",83.1351,83.8001,82.5856,83.6845,3313644.0],["2016-07-29",83.5688,84.2194,83.1712,84.0965,3271799.0],["2016-08-01",83.8218,84.1038,83.3592,83.7712,2526828.0],["2016-08-02",83.4965,83.67,83.164,83.4604,2328955.0],["2016-08-03",83.4676,83.9448,83.2291,83.8652,2214216.0],["2016-08-04",83.8869,84.2845,83.7857,83.8218,1435968.0],["2016-08-05",84.0749,84.5086,83.7857,84.1255,3269351.0],["2016-08-08",84.2918,84.4147,83.6484,83.8869,2236251.0],["2016-08-09",84.0243,84.2773,83.8002,84.0459,1851523.0],["2016-08-10",84.0894,84.2195,83.5472,83.8797,1967709.0],["2016-08-11",84.1833,84.3134,83.9158,84.1255,1743127.0],["2016-08-12",83.9664,84.0893,83.7351,83.9303,1518211.0],["2016-08-15",84.2194,84.5954,83.8797,84.4652,2056741.0],["2016-08-16",84.1688,84.9062,83.9737,84.0243,2156568.0],["2016-08-17",84.0199,84.2161,83.6419,84.1507,1883129.0],["2016-08-18",84.0272,84.2961,83.9036,84.2089,1977280.0],["2016-08-19",83.9254,84.4924,83.9254,84.3906,1773398.0],["2016-08-22",84.2452,84.9938,84.1217,84.7322,2469736.0],["2016-08-23",84.9793,85.2918,84.9284,85.0447,2016009.0],["2016-08-24",84.8921,85.0956,84.7031,84.863,1923861.0],["2016-08-25",84.7758,85.2046,84.5796,84.8703,2029475.0],["2016-08-26",85.1319,85.5826,84.5796,84.8558,1896150.0],["2016-08-29",84.8558,85.3137,84.6813,85.161,2674398.0],["2016-08-30",85.1828,85.3354,84.9284,85.052,2166695.0],["2016-08-31",85.0084,85.132,84.6087,84.8267,2284439.0],["2016-09-01",84.6014,84.8776,83.6856,84.4051,3191894.0],["2016-09-02",84.4996,84.9938,84.1725,84.5941,2753636.0],["2016-09-06",84.6377,84.7395,83.5911,84.0999,2441914.0],["2016-09-07",83.9618,84.1144,82.6608,83.0315,3801871.0],["2016-09-08",82.857,83.2422,82.5154,82.7262,3009379.0],["2016-09-09",82.0284,82.3846,81.2289,81.4107,5050094.0],["2016-09-12",80.8728,82.8643,80.6766,82.4864,4239016.0],["2016-09-13",82.0066,82.1084,80.8873,81.1127,4314471.0],["2016-09-14",81.2289,83.0605,81.2289,82.8788,4872810.0],["2016-09-15",82.6971,83.94,82.6099,83.7873,3635160.0],["2016-09-16",83.4167,83.4821,82.4864,83.046,4359320.0],["2016-09-19",83.4893,84.0781,83.1913,83.2495,3289494.0],["2016-09-20",83.8382,84.158,83.3876,83.4893,3181989.0],["2016-09-21",83.5548,84.2743,83.2132,84.2598,2713905.0],["2016-09-22",84.6014,85.2337,84.456,84.9139,3223277.0],["2016-09-23",83.8091,84.6014,83.78,84.2961,2613411.0],["2016-09-26",84.1217,84.9284,83.8673,84.267,2900760.0],["2016-09-27",84.0708,84.6377,83.7437,84.4633,4105692.0],["2016-09-28",84.6522,85.2264,84.2089,85.1537,3707275.0],["2016-09-29",85.5608,85.5608,84.4124,84.4487,2088904.0],["2016-09-30",84.7758,85.0375,84.347,84.7395,4270956.0],["2016-10-03",84.621,84.9718,84.3434,84.7964,2746790.0],["2016-10-04",84.7379,84.7453,83.7223,83.9415,2792067.0],["2016-10-05",84.1022,84.6283,84.1022,84.2192,2350043.0],["2016-10-06",84.263,84.6795,84.0292,84.4749,3621318.0],["2016-10-07",78.1983,78.5929,76.905,78.1398,22633982.0],["2016-10-10",78.381,78.8851,77.6064,78.0375,9324342.0],["2016-10-11",77.7672,77.7672,76.9122,77.2922,9240321.0],["2016-10-12",77.3288,78.7317,77.2557,78.4979,8020300.0],["2016-10-13",78.0595,79.4112,77.8549,79.1043,5666051.0],["2016-10-14",80.3684,80.4269,79.3162,79.645,5874941.0],["2016-10-17",79.5427,79.9373,78.8851,78.9436,4009098.0],["2016-10-18",79.762,79.7693,78.7025,78.8194,3607480.0],["2016-10-19",78.9217,79.3966,78.4833,79.1116,3460692.0],["2016-10-20",78.9728,79.3381,78.7098,79.0166,4517321.0],["2016-10-21",78.8851,80.0835,78.5563,79.6158,3734342.0],["2016-10-24",79.9593,80.4635,79.5063,79.8351,3825448.0],["2016-10-25",80.0104,80.0177,79.3601,79.6962,3911019.0],["2016-10-26",79.5428,80.1931,79.3089,79.9593,2361998.0],["2016-10-27",80.2004,80.2954,79.2212,79.5208,3223684.0],["2016-10-28",79.9373,81.0187,79.5939,80.2515,3186711.0],["2016-10-31",80.3465,80.5,80.0323,80.1419,2814428.0],["2016-11-01",80.2808,80.5146,79.5208,79.7547,3245160.0],["2016-11-02",79.93,79.93,78.9217,79.2505,5135910.0],["2016-11-03",79.4624,79.5135,78.9217,79.1701,4142159.0],["2016-11-04",79.2651,79.7912,78.9217,79.0971,3476301.0],["2016-11-07",80.2515,81.3549,79.9739,81.2891,5172441.0],["2016-11-08",81.1064,81.4791,80.7484,80.8288,3633052.0],["2016-11-09",81.143,82.6701,80.1785,82.1002,5056206.0],["2016-11-10",82.6482,83.6638,82.4363,82.7066,7254812.0],["2016-11-11",82.6482,82.9404,82.3778,82.7505,3648328.0],["2016-11-14",83.0208,83.5615,82.4509,82.597,2963540.0],["2016-11-15",82.6117,82.8893,81.9029,82.6555,3092948.0],["2016-11-16",82.6903,82.955,82.2492,82.5433,2737049.0],["2016-11-17",82.7786,83.3668,82.6683,83.1536,2429857.0],["2016-11-18",83.0653,83.08,82.2639,82.411,3187154.0],["2016-11-21",82.5213,82.6977,82.1831,82.4992,2793284.0],["2016-11-22",82.7345,82.9036,82.4183,82.7271,2382921.0],["2016-11-23",82.9109,83.7858,82.9109,83.6903,2907858.0],["2016-11-25",83.7564,84.0799,83.4623,83.9402,920246.0],["2016-11-28",83.9329,83.9549,83.33,83.7049,2897453.0],["2016-11-29",83.4182,84.1755,83.2932,83.33,3691390.0],["2016-11-30",83.6167,84.3593,83.2859,83.7711,6527737.0],["2016-12-01",83.2565,83.852,82.9403,83.5726,4214668.0],["2016-12-02",83.7858,83.8152,82.4698,82.6756,3914893.0],["2016-12-05",83.0065,83.6682,82.8668,82.9918,3350103.0],["2016-12-06",83.33,83.5653,82.83,83.1315,2817970.0],["2016-12-07",83.3521,85.8812,82.9403,85.6607,8254651.0],["2016-12-08",85.5357,86.1238,84.4255,85.0284,5769666.0],["2016-12-09",84.6681,85.6018,84.5725,85.4548,3227227.0],["2016-12-12",85.5798,86.3223,85.0504,86.3223,6310101.0],["2016-12-13",86.4841,87.0502,86.2415,86.8223,4710491.0],["2016-12-14",86.6385,87.212,85.4916,85.6607,4599349.0],["2016-12-15",85.5136,86.3812,85.396,85.5357,4410717.0],["2016-12-16",83.5506,86.4473,83.5212,85.5651,8451143.0],["2016-12-19",86.0209,86.8003,85.8739,86.2341,3980759.0],["2016-12-20",86.3517,86.8223,86.2415,86.5429,3011030.0],["2016-12-21",86.4473,86.6826,85.9694,86.168,3045237.0],["2016-12-22",86.2709,86.3885,85.7342,85.9621,3588108.0],["2016-12-23",86.2488,86.3518,85.8151,86.0136,1578688.0],["2016-12-27",86.0283,86.4253,85.8739,86.043,1269614.0],["2016-12-28",86.1533,86.293,85.0651,85.1019,2877527.0],["2016-12-29",85.3739,85.7121,85.1386,85.2857,1845363.0],["2016-12-30",85.4327,85.4327,84.8593,85.1754,2529930.0],["2017-01-03",85.7489,85.9474,84.9622,85.418,3348443.0],["2017-01-04",85.7562,85.9988,85.3077,85.6533,3256341.0],["2017-01-05",85.6754,86.3591,85.4475,85.8445,2934758.0],["2017-01-06",85.9768,87.2782,85.6607,87.1458,4000353.0],["2017-01-09",86.9546,87.0429,86.4253,86.4253,4276438.0],["2017-01-10",86.2635,87.0796,85.9327,86.6459,4153340.0],["2017-01-11",86.4179,86.8444,86.1165,86.7635,3196010.0],["2017-01-12",86.7635,86.7635,85.7709,86.4841,3499769.0],["2017-01-13",86.5135,86.984,86.4694,86.8076,3308038.0],["2017-01-17",86.3297,86.815,86.0283,86.19,3720504.0],["2017-01-18",86.4032,86.9767,86.1753,86.8003,2552291.0],["2017-01-19",86.9988,87.3076,86.2488,86.69,2671404.0],["2017-01-20",87.0796,87.0796,86.1091,86.6238,3258001.0],["2017-01-23",86.6753,86.9399,86.0062,86.3223,2516314.0],["2017-01-24",86.4914,86.8149,86.2194,86.7267,2827269.0],["2017-01-25",86.9546,87.2414,86.5503,86.6679,4753664.0],["2017-01-26",86.7414,86.837,86.2268,86.7341,6840353.0],["2017-01-27",87.234,87.5722,86.1091,87.0649,4288283.0],["2017-01-30",86.8223,87.5796,86.5797,87.5722,3498109.0],["2017-01-31",87.4766,87.6605,86.2929,86.9914,4697872.0],["2017-02-01",87.2781,87.4399,86.3444,86.7561,2656349.0],["2017-02-02",86.4473,86.8517,86.1165,86.7488,2450669.0],["2017-02-03",87.1385,87.7561,86.69,87.6311,3166453.0],["2017-02-06",87.5134,87.9251,87.3884,87.7413,3327631.0],["2017-02-07",87.9913,88.3442,87.8001,88.0207,2821623.0],["2017-02-08",87.9472,88.2266,87.7193,88.0281,2019272.0],["2017-02-09",88.0281,88.9397,87.9619,88.7118,2418566.0],["2017-02-10",88.8074,89.697,88.7706,89.5867,3974449.0],["2017-02-13",89.8661,91.0277,89.7705,90.888,4898459.0],["2017-02-14",90.7998,91.138,90.5351,90.888,3444198.0],["2017-02-15",90.6969,91.513,90.5573,91.3733,3565082.0],["2017-02-16",91.388,91.491,90.6528,91.2851,4769826.0],["2017-02-17",91.1087,91.5792,90.6675,91.5792,3009149.0],["2017-02-21",91.7556,91.9027,91.3145,91.6895,2622696.0],["2017-02-22",91.6876,92.4713,91.3253,92.4491,3543496.0],["2017-02-23",92.4195,92.73,91.7171,92.2864,3312355.0],["2017-02-24",91.8576,92.4417,91.3992,92.4417,2794170.0],["2017-02-27",92.1238,92.4935,91.8576,92.3382,4523520.0],["2017-02-28",92.4196,92.9519,91.865,92.0499,3213500.0],["2017-03-01",92.6857,94.2014,92.6857,94.0831,4394665.0],["2017-03-02",93.7208,94.157,93.0258,93.4029,3337816.0],["2017-03-03",93.3733,93.6247,92.9445,93.3141,2162407.0],["2017-03-06",92.5009,93.5729,92.4343,93.2181,3346450.0],["2017-03-07",93.1367,93.462,92.8483,93.3511,2272442.0],["2017-03-08",93.462,94.0535,93.1737,93.5951,3453608.0],["2017-03-09",93.5581,94.0683,92.9667,93.2994,2744576.0],["2017-03-10",93.987,94.1644,93.5212,93.9278,2973171.0],["2017-03-13",93.987,94.157,93.5212,93.6986,3451726.0],["2017-03-14",92.4491,93.5951,91.7689,92.9445,2189639.0],["2017-03-15",93.4029,94.2827,93.1589,93.8761,3986626.0],["2017-03-16",94.2531,94.2531,93.3215,93.425,3036159.0],["2017-03-17",93.7873,94.1348,93.3807,94.0165,4250645.0],["2017-03-20",93.8982,94.0239,93.3881,93.5286,2248088.0],["2017-03-21",93.9426,94.12,92.7227,92.9075,2617161.0],["2017-03-22",93.0628,93.1145,92.072,92.7892,2326464.0],["2017-03-23",92.8705,93.1441,92.5157,92.804,1959716.0],["2017-03-24",92.8558,93.1811,91.8872,92.2495,2460078.0],["2017-03-27",91.5101,92.2939,90.9778,92.0499,3684416.0],["2017-03-28",91.8355,93.011,91.3401,92.6266,2184990.0],["2017-03-29",92.3899,92.7744,92.2495,92.6413,1706214.0],["2017-03-30",92.5157,92.9519,92.4121,92.7227,1971671.0],["2017-03-31",92.5009,92.8262,92.1977,92.3234,2953245.0],["2017-04-03",92.2199,92.5896,91.1552,91.9242,3216157.0],["2017-04-04",92.0277,92.2273,91.5693,91.8133,1958387.0],["2017-04-05",92.072,92.5082,91.3105,91.3622,2862250.0],["2017-04-06",91.4879,91.9242,91.1922,91.5545,2298900.0],["2017-04-07",91.658,92.0277,91.377,91.8798,2063109.0],["2017-04-10",91.8724,92.5452,91.8502,92.0203,2510779.0],["2017-04-11",91.9981,92.2643,91.3918,92.0794,2111264.0],["2017-04-12",92.1682,92.2421,90.9186,91.0517,3011584.0],["2017-04-13",90.8891,91.2957,90.5638,90.5711,1857208.0],["2017-04-17",90.9408,91.2587,90.4972,91.2587,2055914.0],["2017-04-18",91.0887,91.451,90.7116,91.0,1844367.0],["2017-04-19",91.5323,91.5323,90.6747,90.7486,2036652.0],["2017-04-20",91.2735,92.1238,90.963,91.5101,4403521.0],["2017-04-21",93.9574,94.8594,93.2328,93.9574,6954041.0],["2017-04-24",94.8964,96.6634,94.8964,95.9611,6244567.0],["2017-04-25",96.0868,97.1071,95.1478,95.5988,7159832.0],["2017-04-26",95.6357,96.73,95.4805,96.1903,5192810.0],["2017-04-27",96.3677,96.4934,95.6949,96.0276,3802865.0],["2017-04-28",99.6282,99.8131,96.8113,96.9592,6619285.0],["2017-05-01",96.8779,97.5137,96.486,96.7817,3502205.0],["2017-05-02",96.656,97.2771,96.6413,96.9962,4371308.0],["2017-05-03",96.4934,97.2475,96.2124,96.9074,4978052.0],["2017-05-04",97.0701,97.1662,96.5969,97.0035,3129811.0],["2017-05-05",97.0627,97.4102,96.6708,97.1588,4907980.0],["2017-05-08",97.2032,97.2032,96.7226,96.9518,2590593.0],["2017-05-09",97.0109,97.6764,96.8483,97.5285,3229109.0],["2017-05-10",97.388,97.6394,97.0109,97.4028,2685906.0],["2017-05-11",97.5063,97.9647,96.693,97.5211,2301667.0],["2017-05-12",97.3806,97.4324,97.0553,97.218,2399304.0],["2017-05-15",97.2845,97.6468,97.1218,97.5802,2557715.0],["2017-05-16",97.5802,97.7798,97.1514,97.6024,2082703.0],["2017-05-17",97.6302,97.6302,96.5227,96.5822,3472427.0],["2017-05-18",96.4782,97.5039,95.8836,96.939,2676053.0],["2017-05-19",97.6451,98.1208,97.1471,97.6674,2765609.0],["2017-05-22",98.3364,98.3958,97.7195,97.9945,2420005.0],["2017-05-23",97.9127,98.3958,97.6302,98.0019,2536129.0],["2017-05-24",98.3066,98.6114,97.9201,98.2174,2398972.0],["2017-05-25",98.7749,99.5479,98.2323,99.4141,2770037.0],["2017-05-26",99.377,99.6892,98.7378,99.0425,2980367.0],["2017-05-30",98.6337,99.0202,98.5817,98.8046,2987341.0],["2017-05-31",99.206,99.2134,98.8269,98.8492,2410485.0],["2017-06-01",99.2729,99.4959,98.7229,99.1911,2542660.0],["2017-06-02",99.3249,100.0459,99.1465,99.6222,2914168.0],["2017-06-05",99.5479,99.7114,99.206,99.2209,2750443.0],["2017-06-06",99.1837,99.3547,98.6263,98.6634,2191521.0],["2017-06-07",98.7526,99.1094,98.5148,98.6485,2297571.0],["2017-06-08",98.6485,99.2952,98.2248,99.2654,2853948.0],["2017-06-09",99.2877,99.6594,98.8195,99.4438,2570557.0],["2017-06-12",99.1019,99.7783,98.5593,99.0499,2469488.0],["2017-06-13",99.4216,99.9121,99.1243,99.8898,2983023.0],["2017-06-14",99.9419,100.2318,99.4736,99.7784,2313069.0],["2017-06-15",99.1168,100.0533,99.1168,99.9493,3119627.0],["2017-06-16",100.0905,100.5885,99.7783,100.0682,3852458.0],["2017-06-19",100.529,101.0122,100.3506,100.9676,3127929.0],["2017-06-20",100.5216,100.6703,100.15,100.2763,2136614.0],["2017-06-21",100.3729,100.477,99.533,99.7858,2803579.0],["2017-06-22",100.0533,100.0533,99.3769,99.652,2080489.0],["2017-06-23",99.6297,99.7932,99.3398,99.5925,6992343.0],["2017-06-26",99.8973,100.3507,99.6446,99.7932,1389834.0],["2017-06-27",99.8824,99.9716,98.7526,98.8046,2152333.0],["2017-06-28",99.756,99.8824,99.2283,99.5776,2667861.0],["2017-06-29",99.5776,99.7114,97.6823,98.3512,2030010.0],["2017-06-30",99.1688,99.5033,98.6262,99.0722,1957170.0],["2017-07-03",99.5479,99.927,99.2506,99.3844,1000725.0],["2017-07-05",99.3026,99.6074,99.0425,99.4513,2071412.0],["2017-07-06",99.0945,99.6817,99.0053,99.1317,1583669.0],["2017-07-07",99.3769,100.0756,99.2357,99.6891,1915657.0],["2017-07-10",99.6594,100.7372,99.4661,100.1128,2270893.0],["2017-07-11",100.2689,100.2689,99.2209,99.7635,2150009.0],["2017-07-12",100.2838,100.5216,99.9716,100.1723,1873481.0],["2017-07-13",100.2243,100.7446,100.0831,100.5885,2707160.0],["2017-07-14",100.7223,101.0345,100.4398,100.9601,1986616.0],["2017-07-17",101.027,101.027,100.3432,100.5365,1581234.0],["2017-07-18",100.4176,100.5959,100.1648,100.4845,1882780.0],["2017-07-19",100.7149,101.2129,100.5662,101.198,2440374.0],["2017-07-20",101.2203,101.3913,100.2392,100.3061,3258776.0],["2017-07-21",99.377,102.142,99.377,101.3467,3927734.0],["2017-07-24",101.6812,102.5211,101.6366,102.3575,4295036.0],["2017-07-25",102.5731,102.5731,101.473,102.0156,3402796.0],["2017-07-26",102.0676,103.0859,101.7257,102.9373,2966972.0],["2017-07-27",102.8332,103.0933,101.3466,101.8149,4063120.0],["2017-07-28",101.8149,102.0379,101.2277,101.6737,2044401.0],["2017-07-31",102.142,102.6474,101.1014,101.1757,4271789.0],["2017-08-01",101.3466,101.8744,100.9527,101.8372,3177080.0],["2017-08-02",102.0974,103.2346,101.7257,103.1082,5343804.0],["2017-08-03",103.0042,103.7326,102.5805,103.7326,2828708.0],["2017-08-04",103.7326,104.1117,103.4055,104.0894,3868621.0],["2017-08-07",104.2157,104.2157,102.5285,103.2866,3921092.0],["2017-08-08",103.1974,103.7921,102.9447,103.0711,2289047.0],["2017-08-09",103.2346,103.5468,102.7217,103.3163,2167056.0],["2017-08-10",102.8184,102.9373,101.8595,102.0082,3391948.0],["2017-08-11",101.7034,102.2535,101.5102,101.525,2598010.0],["2017-08-14",101.9413,103.0785,101.8298,102.7738,2569450.0],["2017-08-15",102.8852,103.0488,102.0305,102.142,1916764.0],["2017-08-16",102.5808,103.5072,102.4837,103.1561,2215986.0],["2017-08-17",102.8274,103.0067,101.4901,101.4901,3401136.0],["2017-08-18",101.4005,101.5275,100.7356,100.8177,3296193.0],["2017-08-21",100.8103,101.4303,100.4815,101.2809,1674443.0],["2017-08-22",101.6096,102.4688,101.52,102.2745,1855215.0],["2017-08-23",101.9384,102.3642,101.7217,101.9085,1382860.0],["2017-08-24",102.0728,102.3866,101.7441,102.0056,2125876.0],["2017-08-25",102.5883,102.8498,102.1998,102.2148,2210118.0],["2017-08-28",102.4538,102.7004,102.0355,102.2521,1678207.0],["2017-08-29",101.774,102.8871,101.6171,102.8199,1881230.0],["2017-08-30",102.8199,103.1934,102.409,103.1262,1974992.0],["2017-08-31",103.4026,103.5147,102.79,103.298,3304717.0],["2017-09-01",103.3129,103.4922,102.8199,102.8199,1947539.0],["2017-09-05",102.6406,102.805,101.7292,101.9832,3150180.0],["2017-09-06",102.5211,102.5211,101.7292,102.013,2700739.0],["2017-09-07",101.9159,102.663,101.8412,102.409,2723765.0],["2017-09-08",102.2222,103.1636,102.1027,102.7751,3243389.0],["2017-09-11",103.4101,104.4336,103.4101,103.8434,2582955.0],["2017-09-12",103.7986,103.8957,103.3578,103.6043,1773740.0],["2017-09-13",103.5147,103.679,102.917,103.0216,2262258.0],["2017-09-14",102.917,102.917,102.2446,102.5061,3788695.0],["2017-09-15",102.9992,104.2094,102.8124,103.806,5085652.0],["2017-09-18",104.0675,104.0974,102.5659,102.8498,3187264.0],["2017-09-19",103.0067,103.1561,102.4837,102.9095,3787588.0],["2017-09-20",103.1411,103.7089,102.9618,103.6118,4034338.0],["2017-09-21",103.7538,105.5916,103.7015,105.233,4333448.0],["2017-09-22",105.0462,106.1295,104.9715,105.8979,3229330.0],["2017-09-25",105.8978,106.0174,104.949,105.1956,3258555.0],["2017-09-26",105.3823,105.6438,104.7025,104.7697,2614504.0],["2017-09-27",105.0014,105.0238,104.202,104.2693,3365491.0],["2017-09-28",104.2318,105.0237,104.06,105.0237,2305431.0],["2017-09-29",104.4186,105.9128,103.9928,105.8904,4066662.0],["2017-10-02",105.9427,106.5851,105.8904,106.5777,2791956.0],["2017-10-03",106.6075,106.9437,106.2564,106.5851,2480668.0],["2017-10-04",106.7346,106.8765,106.1519,106.4955,1978645.0],["2017-10-05",106.7943,107.392,106.3984,106.884,2485761.0],["2017-10-06",106.6898,107.3248,106.5702,107.2949,2397312.0],["2017-10-09",108.4528,108.5499,107.1081,107.2799,2682585.0],["2017-10-10",107.5862,107.7282,104.7399,107.0633,4535143.0],["2017-10-11",106.9138,107.3845,106.361,106.6225,3587997.0],["2017-10-12",106.6001,107.1455,106.6001,106.9736,3325417.0],["2017-10-13",107.8328,107.9896,107.0334,107.1081,2388456.0],["2017-10-16",107.1081,107.4891,106.8392,107.392,2216096.0],["2017-10-17",107.2052,107.4966,106.4656,107.1529,2696201.0],["2017-10-18",107.123,107.3621,106.9064,107.1604,1919643.0],["2017-10-19",107.138,107.4518,106.5478,107.2949,2903762.0],["2017-10-20",108.4304,109.043,107.1156,108.5873,3730025.0],["2017-10-23",109.0878,109.4389,108.5798,109.0131,3201655.0],["2017-10-24",109.5137,109.82,108.9832,109.1625,3674343.0],["2017-10-25",109.4166,109.4464,108.5873,109.0654,3077893.0],["2017-10-26",109.4464,109.4464,108.4678,108.9534,2376389.0],["2017-10-27",108.9683,109.3717,108.7218,109.2223,2069530.0],["2017-10-30",108.8338,108.8861,107.9747,108.0569,1998793.0],["2017-10-31",107.8402,108.3781,107.646,107.6983,2704614.0],["2017-11-01",108.0195,108.4678,107.7506,108.2735,2392994.0],["2017-11-02",108.1166,108.6321,107.4742,108.6321,2152223.0],["2017-11-03",108.6247,108.677,108.1615,108.3034,1576031.0],["2017-11-06",108.6919,109.1178,108.4379,108.7741,2257055.0],["2017-11-07",108.9309,109.8498,108.8562,109.7976,2893578.0],["2017-11-08",109.678,110.201,109.4763,109.7154,2783764.0],["2017-11-09",109.2746,109.4091,108.0419,108.6545,2605980.0],["2017-11-10",108.2063,109.5436,107.8776,108.8861,3219367.0],["2017-11-13",108.8264,109.8125,108.5126,109.6108,2229602.0],["2017-11-14",109.1476,110.2682,108.8862,110.0591,2558712.0],["2017-11-15",109.5809,110.1412,109.2298,109.3493,2791292.0],["2017-11-16",109.8986,110.5521,109.6658,110.3192,2445245.0],["2017-11-17",109.9437,110.4094,109.8085,110.0263,1812596.0],["2017-11-20",109.9737,111.3857,109.9737,111.1154,3934598.0],["2017-11-21",111.3482,112.4222,111.3482,112.1744,3352207.0],["2017-11-22",112.2795,112.5199,111.7463,111.904,2009641.0],["2017-11-24",112.1894,112.9856,112.1293,112.4072,1324300.0],["2017-11-27",112.595,113.4888,112.4448,112.9856,2529044.0],["2017-11-28",113.4663,115.0135,113.4287,114.7356,4047843.0],["2017-11-29",114.9534,115.3365,114.4577,115.0961,3704232.0],["2017-11-30",115.6144,117.6949,115.2389,117.1391,6288958.0],["2017-12-01",116.9438,117.3794,114.8257,115.9674,3335934.0],["2017-12-04",117.0339,117.3118,115.4942,115.4942,3598181.0],["2017-12-05",115.5392,116.2828,114.9309,114.9609,2858818.0],["2017-12-06",115.1336,115.4716,114.7731,114.9158,3206305.0],["2017-12-07",114.9159,115.5092,114.7882,115.1262,2263586.0],["2017-12-08",115.5993,115.7496,114.9684,115.4116,1641012.0],["2017-12-11",114.9008,115.6068,114.8708,115.0736,4011423.0],["2017-12-12",115.2238,116.1326,114.9159,115.4717,3275935.0],["2017-12-13",115.2539,117.5672,115.006,117.0189,5606052.0],["2017-12-14",117.094,117.4921,115.0435,115.0886,3477851.0],["2017-12-15",115.7946,116.1477,115.3515,115.8547,4753332.0],["2017-12-18",116.4181,116.6509,115.667,116.1101,3957291.0],["2017-12-19",116.5307,116.7335,115.682,115.7496,4706174.0],["2017-12-20",116.373,116.5607,115.7421,116.2152,3966036.0],["2017-12-21",116.5232,116.6208,115.2914,115.4566,5378232.0],["2017-12-22",115.8247,115.8848,115.0135,115.2839,2382256.0],["2017-12-26",115.2539,115.9899,115.2539,115.4867,1557987.0],["2017-12-27",115.6895,115.742,115.1562,115.6294,1952852.0],["2017-12-28",115.6745,115.9599,115.389,115.7646,1831083.0],["2017-12-29",115.9448,116.2077,115.1863,115.1863,1847909.0],["2018-01-02",115.5318,115.667,114.6981,115.4491,3169995.0],["2018-01-03",114.8408,115.3665,114.0146,114.4953,7015701.0],["2018-01-04",114.7731,116.0424,114.698,116.0424,4977610.0],["2018-01-05",116.403,117.3568,116.05,116.8536,2744244.0],["2018-01-08",117.1691,117.2742,115.8397,116.2227,3033060.0],["2018-01-09",116.4255,117.7474,116.2753,117.1766,3754711.0],["2018-01-10",117.2968,118.0103,116.4331,117.9878,2836236.0],["2018-01-11",118.0103,118.6713,117.9277,118.6112,2578638.0],["2018-01-12",119.1069,119.7904,118.5211,119.475,2594357.0],["2018-01-16",119.5275,120.0608,118.1305,118.5887,3788585.0],["2018-01-17",118.4385,119.3848,118.2582,118.9792,3501541.0],["2018-01-18",119.3473,119.9106,118.4985,118.5061,2939961.0],["2018-01-19",118.9792,119.197,118.3708,119.1895,4168395.0],["2018-01-22",119.1971,119.3999,118.6788,119.0769,3619104.0],["2018-01-23",119.4149,120.4288,119.2421,119.8655,4319943.0],["2018-01-24",120.3462,120.6391,119.52,120.1509,2938854.0],["2018-01-25",120.6241,121.593,119.9256,121.5554,4519977.0],["2018-01-26",122.2089,124.004,120.9245,123.9214,5556901.0],["2018-01-29",123.8162,124.0265,121.225,121.2776,4062456.0],["2018-01-30",120.4363,120.9245,118.6788,119.3998,4304224.0],["2018-01-31",120.1659,120.5715,119.6477,119.9256,3641908.0],["2018-02-01",119.4224,120.7818,118.9868,119.9106,3048115.0],["2018-02-02",119.1895,119.8054,117.4621,117.6573,4659016.0],["2018-02-05",116.756,118.3107,110.4018,112.7903,6389805.0],["2018-02-06",110.9201,114.4953,110.5521,113.7141,5888336.0],["2018-02-07",113.7066,116.065,113.4212,113.5564,3511282.0],["2018-02-08",113.7817,113.7817,109.448,109.6733,3722386.0],["2018-02-09",110.4244,112.1444,108.0434,111.0853,5984312.0],["2018-02-12",111.9416,113.1358,110.4694,112.2645,3825337.0],["2018-02-13",111.8064,112.2495,111.2355,111.536,3116527.0],["2018-02-14",111.0177,113.2409,110.4469,112.948,3277042.0],["2018-02-15",113.8493,115.5617,113.2559,115.2313,4024264.0],["2018-02-16",114.9835,116.4406,114.7581,115.6895,3100808.0],["2018-02-20",114.8482,116.6584,114.5854,115.9223,4111163.0],["2018-02-21",116.403,117.815,115.6895,115.7045,4488760.0],["2018-02-22",116.2641,116.8605,115.3432,115.7357,2462403.0],["2018-02-23",116.1358,117.2153,115.9697,117.1021,3504197.0],["2018-02-26",117.4493,118.31,117.0945,118.1439,3213500.0],["2018-02-27",118.242,118.476,116.1358,116.1962,3429696.0],["2018-02-28",116.5585,116.9964,113.9767,114.0749,3906591.0],["2018-03-01",114.241,114.3315,110.6929,111.1307,5121298.0],["2018-03-02",110.4589,112.3235,110.3154,111.8328,3768105.0],["2018-03-05",111.4025,112.4669,110.6098,112.1121,3763788.0],["2018-03-06",112.7538,113.1765,111.9687,112.7311,3080660.0],["2018-03-07",111.4025,114.2485,111.1534,113.5465,4411270.0],["2018-03-08",114.2636,114.6788,113.3653,114.1655,2420226.0],["2018-03-09",114.7543,116.6114,114.4448,116.4151,3193242.0],["2018-03-12",116.5737,116.6039,114.6939,114.9204,2673618.0],["2018-03-13",115.2299,115.9697,114.0522,114.3693,2087685.0],["2018-03-14",115.1997,115.2299,113.3049,113.554,2245432.0],["2018-03-15",113.7503,114.475,113.3275,114.0447,2045508.0],["2018-03-16",114.2107,115.0789,114.2107,114.5807,4792409.0],["2018-03-19",114.0447,114.3315,112.6934,113.3879,2405946.0],["2018-03-20",113.8711,114.6713,113.3577,113.5993,3012248.0],["2018-03-21",113.8182,115.328,113.2822,114.2636,2866789.0],["2018-03-22",112.9349,113.4483,110.5192,110.8816,2855387.0],["2018-03-23",110.9646,111.8252,108.028,108.1639,4001239.0],["2018-03-26",109.8096,111.2138,108.9566,110.9269,2485761.0],["2018-03-27",111.41,111.8403,108.3829,108.9641,3410324.0],["2018-03-28",108.632,109.5001,107.5676,108.1488,5559558.0],["2018-03-29",108.715,110.1116,108.3979,109.0925,2848523.0],["2018-04-02",108.5867,109.1906,105.8161,107.5223,4529940.0],["2018-04-03",107.9526,108.9641,106.9183,108.9037,3548699.0],["2018-04-04",107.0618,109.5152,106.8579,109.3416,3065273.0],["2018-04-05",110.0814,110.9269,109.6737,110.5192,2479229.0],["2018-04-06",109.5907,110.1569,106.8051,107.7563,3174755.0],["2018-04-09",108.1941,109.6964,107.6808,107.8242,2161300.0],["2018-04-10",109.4775,111.025,109.1604,109.938,3188593.0],["2018-04-11",109.0774,110.0059,108.6697,108.9188,2162075.0],["2018-04-12",109.5379,111.093,109.5379,110.5721,2576645.0],["2018-04-13",111.1232,111.2515,109.7492,110.3079,1758464.0],["2018-04-16",111.2666,111.8252,110.5494,110.7835,2840332.0],["2018-04-17",111.644,112.5122,111.493,112.2555,2331667.0],["2018-04-18",112.7538,113.4181,112.1574,112.7613,3045790.0],["2018-04-19",112.3235,113.1992,111.3648,111.8253,3522795.0],["2018-04-20",113.8182,114.4222,111.6818,113.6672,5834093.0],["2018-04-23",113.7729,114.4674,111.3949,112.1952,4939197.0],["2018-04-24",112.3914,113.2973,109.3491,111.1383,4640197.0],["2018-04-25",111.3194,111.8781,109.5001,111.0175,3184940.0],["2018-04-26",111.2138,111.7347,110.2701,110.8212,2661884.0],["2018-04-27",110.6249,111.1156,110.1191,110.9193,2360227.0],["2018-04-30",110.9948,111.5082,109.1604,109.2208,3581798.0],["2018-05-01",108.9868,109.251,107.3335,109.0925,2691662.0],["2018-05-02",109.1076,109.7417,107.7261,107.9374,2598010.0],["2018-05-03",107.3788,108.7603,105.3179,108.2243,4822298.0],["2018-05-04",107.2505,109.1679,106.8579,108.6244,2922471.0],["2018-05-07",108.866,109.4171,108.4584,108.8283,2021597.0],["2018-05-08",108.3678,108.9641,107.8016,108.8811,3130697.0],["2018-05-09",109.2359,110.0135,108.8433,109.9833,2737381.0],["2018-05-10",110.2173,111.2741,109.9908,111.1987,2184879.0],["2018-05-11",110.9571,111.9385,110.8514,111.2439,1708538.0],["2018-05-14",111.6139,112.0593,110.8061,111.1987,2012630.0],["2018-05-15",111.0326,111.4855,110.8741,111.2364,2963651.0],["2018-05-16",111.0779,111.6516,110.7608,111.3874,2157204.0],["2018-05-17",111.5857,112.0259,111.1076,111.654,2180008.0],["2018-05-18",111.8286,112.8911,111.3808,112.5799,3261765.0],["2018-05-21",113.3996,114.6974,113.096,114.2117,2709263.0],["2018-05-22",114.6898,115.7067,114.2192,114.5,3706335.0],["2018-05-23",113.8397,114.9098,113.6956,114.8415,3132136.0],["2018-05-24",114.925,115.6005,113.688,114.6594,2921585.0],["2018-05-25",114.4545,115.0009,113.688,114.3407,2141374.0],["2018-05-29",113.5286,113.9764,111.9272,112.4737,2600335.0],["2018-05-30",112.9063,114.4241,112.9063,114.1737,2426315.0],["2018-05-31",114.4241,114.4241,112.1397,112.2536,5576827.0],["2018-06-01",112.967,114.0826,112.9139,113.9081,1918978.0],["2018-06-04",113.8398,114.2268,113.2402,113.946,2320707.0],["2018-06-05",114.1964,114.333,113.521,113.7411,1868942.0],["2018-06-06",113.9156,114.5987,112.8683,114.5987,2882730.0],["2018-06-07",114.6291,115.6688,114.5987,115.4259,2196281.0],["2018-06-08",115.1907,115.6536,115.1148,115.2514,2149344.0],["2018-06-11",115.2969,115.6916,114.9858,115.259,1909237.0],["2018-06-12",115.3121,115.7295,115.0237,115.5549,2487864.0],["2018-06-13",115.3121,115.7371,114.8871,115.2286,2142260.0],["2018-06-14",115.6233,115.7295,114.0675,114.7505,2803026.0],["2018-06-15",114.1889,114.1889,112.9139,114.0143,4345183.0],["2018-06-18",113.1112,113.9232,112.7393,113.8018,1751601.0],["2018-06-19",112.6634,113.0353,111.5023,111.7755,2868781.0],["2018-06-20",111.7072,112.1625,110.9558,111.2139,2142260.0],["2018-06-21",110.7813,110.9406,108.9674,109.2634,3543053.0],["2018-06-22",110.3487,110.3487,109.1951,109.2862,3197006.0],["2018-06-25",108.846,109.7112,107.7304,109.3165,3957402.0],["2018-06-26",109.6656,110.1513,109.2178,109.2937,3521799.0],["2018-06-27",110.2045,110.6598,108.6183,108.6335,3444087.0],["2018-06-28",109.1723,109.3241,108.0187,108.6259,3163575.0],["2018-06-29",108.7853,110.546,108.6714,109.3241,3131250.0],["2018-07-02",108.8004,110.0147,108.5348,109.9009,2494617.0],["2018-07-03",110.1134,111.2746,109.8098,109.9996,1380535.0],["2018-07-05",110.7358,110.88,109.4911,109.9844,2191853.0],["2018-07-06",109.6884,111.0697,109.6049,110.5915,2092666.0],["2018-07-09",110.7737,112.3371,110.6143,111.8817,2210672.0],["2018-07-10",112.1549,112.4964,111.8589,112.3522,1909901.0],["2018-07-11",111.525,111.525,109.5898,109.6808,2576313.0],["2018-07-12",110.7585,112.3371,110.3335,112.2384,3447962.0],["2018-07-13",112.2005,112.7317,111.6161,111.9424,2842213.0],["2018-07-16",111.9272,112.0411,110.8192,111.1076,1968572.0],["2018-07-17",111.1,112.8228,110.6598,112.6938,2763949.0],["2018-07-18",112.8152,113.4679,112.6179,113.1947,3369476.0],["2018-07-19",112.2536,113.0656,111.7906,111.9728,3349218.0],["2018-07-20",113.225,116.8679,113.1719,116.2152,7139242.0],["2018-07-23",116.2076,116.7161,114.6973,116.6478,4837132.0],["2018-07-24",116.8907,118.3099,116.2607,117.7558,4225848.0],["2018-07-25",116.5036,120.0782,116.5036,119.9264,4361898.0],["2018-07-26",120.0782,121.209,119.9871,120.7612,5301849.0],["2018-07-27",120.8599,121.2166,120.1844,120.9282,3142099.0],["2018-07-30",120.822,121.2014,118.8791,119.0916,3453275.0],["2018-07-31",119.5621,121.3152,119.5621,121.1635,3015237.0],["2018-08-01",121.3684,121.4215,118.7425,119.0688,3735781.0],["2018-08-02",118.1505,118.5755,117.5054,118.3175,2368972.0],["2018-08-03",118.1961,118.5224,117.0501,117.6648,3282687.0],["2018-08-06",117.4675,117.7862,116.7237,117.6116,3401357.0],["2018-08-07",117.9077,118.7577,117.5737,118.6666,1803187.0],["2018-08-08",118.6362,118.7425,117.6951,117.7862,1878905.0],["2018-08-09",117.5206,117.9456,116.5567,116.8451,2772141.0],["2018-08-10",116.4353,116.5947,115.7599,116.1849,1707431.0],["2018-08-13",116.2759,116.496,115.2058,115.6233,2253291.0],["2018-08-14",115.8889,117.5434,115.6764,116.9742,2861586.0],["2018-08-15",116.0786,116.496,114.7581,116.2532,2512328.0],["2018-08-16",116.872,117.8561,116.7576,117.5509,2325357.0],["2018-08-17",117.5052,118.5884,117.0933,118.3672,2249417.0],["2018-08-20",118.5121,118.863,118.1002,118.596,2369747.0],["2018-08-21",118.9698,120.0225,118.9622,119.7479,2730185.0],["2018-08-22",119.5953,119.5953,118.1612,119.0995,2256391.0],["2018-08-23",120.4192,121.1668,119.7708,120.4573,3866849.0],["2018-08-24",120.3658,120.8769,119.8471,120.1522,2745573.0],["2018-08-27",120.4802,121.7236,120.4802,121.5558,2054143.0],["2018-08-28",122.0593,122.2881,121.4261,122.1279,3327521.0],["2018-08-29",122.1737,122.8145,121.9296,122.2805,2394212.0],["2018-08-30",121.9753,122.3186,121.2964,121.6321,1684738.0],["2018-08-31",121.2278,121.6855,120.8845,121.3346,2667640.0],["2018-09-04",121.3422,121.8075,120.6862,121.777,2585944.0],["2018-09-05",121.861,123.6612,121.8228,123.4171,3546927.0],["2018-09-06",123.9281,125.6521,123.9281,125.1105,4525291.0],["2018-09-07",124.6223,125.1716,123.7603,124.1951,3063059.0],["2018-09-10",124.7902,125.2936,124.4317,124.6224,2574984.0],["2018-09-11",124.3096,124.7901,123.6459,124.3858,2819188.0],["2018-09-12",124.0807,125.5683,124.035,125.019,2489746.0],["2018-09-13",125.5835,126.5218,125.5835,126.4074,2316833.0],["2018-09-14",126.2853,126.6362,125.6903,125.9497,2173255.0],["2018-09-17",125.8657,126.9794,125.4462,126.4378,3125162.0],["2018-09-18",126.5675,126.8421,125.5682,126.7353,2883394.0],["2018-09-19",126.8269,127.1549,126.3921,126.476,1632488.0],["2018-09-20",127.0862,127.3075,125.8123,127.0405,2262369.0],["2018-09-21",127.3074,127.8719,126.8574,127.6507,3476744.0],["2018-09-24",127.1015,127.3304,126.0564,126.2166,2155433.0],["2018-09-25",126.4913,126.7659,125.8352,126.2929,2544542.0],["2018-09-26",126.5675,127.2007,125.6445,126.4455,3075125.0],["2018-09-27",126.7277,126.8498,125.9268,126.1403,1931930.0],["2018-09-28",126.1556,127.1625,125.9954,126.9337,2429304.0],["2018-10-01",128.3068,129.348,127.6436,128.3608,2399697.0],["2018-10-02",127.952,128.515,127.7053,128.0446,2950348.0],["2018-10-03",128.5536,128.6076,127.1577,127.5433,2515105.0],["2018-10-04",127.2503,127.9212,125.5922,127.0266,3262519.0],["2018-10-05",127.2426,127.7824,126.1397,126.533,2669712.0],["2018-10-08",126.4945,127.2503,125.8543,127.1423,2044823.0],["2018-10-09",126.6641,126.6641,124.0112,124.1191,4018364.0],["2018-10-10",123.9649,123.9649,120.7027,120.7875,4972615.0],["2018-10-11",120.7412,121.9829,118.3196,118.4739,5321138.0],["2018-10-12",119.6384,121.2888,118.9829,120.4636,4864981.0],["2018-10-15",120.1011,121.659,119.862,120.4713,3636993.0],["2018-10-16",121.1268,123.1705,120.934,123.0548,3107255.0],["2018-10-17",123.0086,123.7798,121.1808,121.8903,3796746.0],["2018-10-18",121.2194,121.3736,118.7901,119.6847,3979056.0],["2018-10-19",120.3864,121.6512,117.533,118.3581,7436476.0],["2018-10-22",118.5895,118.9443,116.5304,117.6949,4930240.0],["2018-10-23",115.2039,117.4636,113.2527,116.1448,5880549.0],["2018-10-24",116.1988,116.3222,111.8337,112.0882,5063496.0],["2018-10-25",113.5073,114.533,112.7669,113.7386,3069588.0],["2018-10-26",112.3967,114.2013,111.6486,112.6281,3810871.0],["2018-10-29",115.4999,116.1924,110.8678,112.2686,5030519.0],["2018-10-30",112.587,113.8843,111.9582,113.7808,4461081.0],["2018-10-31",115.3249,116.6699,114.6802,115.2612,5022668.0],["2018-11-01",115.7546,115.8342,114.2106,114.9667,4023312.0],["2018-11-02",115.8899,116.6301,114.3698,115.7864,5156991.0],["2018-11-05",115.874,117.9194,115.7944,117.1395,4436678.0],["2018-11-06",117.5454,118.9302,117.4737,118.1503,3372282.0],["2018-11-07",119.4236,120.6573,118.389,119.543,2318285.0],["2018-11-08",119.4157,120.5698,119.3122,119.8216,2971861.0],["2018-11-09",119.4555,119.949,118.4527,119.6385,2523482.0],["2018-11-12",119.5192,119.8853,117.7205,117.8956,2399133.0],["2018-11-13",117.7523,120.0126,117.1236,117.5374,2623747.0],["2018-11-14",118.3094,118.5402,117.1633,117.418,2999765.0],["2018-11-15",116.6015,118.843,116.2492,118.2987,3213769.0],["2018-11-16",118.0665,119.2753,117.5301,118.9231,3349789.0],["2018-11-19",118.827,119.9078,117.6502,118.0585,2394571.0],["2018-11-20",116.6415,117.6422,114.7201,115.3205,3796789.0],["2018-11-21",116.041,116.6655,115.3045,115.3606,3041463.0],["2018-11-23",114.1918,115.3766,113.6874,114.6881,1605611.0],["2018-11-26",115.1765,115.7529,113.6954,114.6561,4274875.0],["2018-11-27",113.9836,115.0243,113.7915,114.3919,3882305.0],["2018-11-28",115.0244,115.6168,113.7595,115.5207,4557313.0],["2018-11-29",115.5207,117.5621,115.1284,116.6735,2808361.0],["2018-11-30",116.8016,117.7623,116.3453,117.4821,5723034.0],["2018-12-03",120.0839,121.2927,119.1312,119.2673,4582777.0],["2018-12-04",118.7229,119.4835,114.0877,114.2238,4364530.0],["2018-12-06",112.2785,113.4553,109.7887,113.3272,6308812.0],["2018-12-07",112.7427,114.6241,110.5652,111.0455,3866815.0],["2018-12-10",111.0376,111.4699,108.5959,110.4371,3312230.0],["2018-12-11",111.9102,112.2304,108.9721,109.5245,4376413.0],["2018-12-12",111.0936,112.7508,110.6613,110.7094,4457367.0],["2018-12-13",111.3658,112.2384,110.3971,111.1336,2505552.0],["2018-12-14",110.0209,110.7814,108.9241,109.2283,2756266.0],["2018-12-17",108.74,109.8207,106.9387,107.5792,3324325.0],["2018-12-18",108.836,109.4845,107.5791,108.2196,2798706.0],["2018-12-19",108.5158,110.2851,105.7939,106.6825,4104691.0],["2018-12-20",106.2582,106.9707,103.5684,104.6091,4794553.0],["2018-12-21",104.0807,106.0341,103.5363,103.6244,7324826.0],["2018-12-24",102.9519,103.2641,99.7737,99.9338,3011967.0],["2018-12-26",100.0859,103.7525,98.8531,103.7285,3650052.0],["2018-12-27",102.1674,105.3776,101.5429,105.3296,3447826.0],["2018-12-28",105.7699,106.5304,104.2728,104.6811,2927511.0],["2018-12-31",105.3216,105.8019,104.449,105.7699,2334094.0],["2019-01-02",104.2248,105.7459,103.6724,105.5377,2924116.0],["2019-01-03",105.7539,106.4584,103.3282,104.1288,3378224.0],["2019-01-04",106.1702,108.1075,105.7139,107.7713,3802200.0],["2019-01-07",107.5471,108.8761,106.5945,108.3717,3124221.0],["2019-01-08",108.9241,109.5805,107.5311,108.1475,2796902.0],["2019-01-09",109.0362,109.4685,108.1315,108.6519,2114467.0],["2019-01-10",108.2516,110.4291,107.8113,110.277,2280832.0],["2019-01-11",109.4765,110.2771,109.2043,109.9648,2005714.0],["2019-01-14",109.1482,110.5092,108.86,110.1649,3289737.0],["2019-01-15",110.0209,110.5973,109.3084,110.2931,1954256.0],["2019-01-16",110.0929,111.0376,109.8768,110.4932,2384385.0],["2019-01-17",109.9248,112.5827,109.8287,111.9822,2734621.0],["2019-01-18",113.5033,114.0877,112.3665,113.5593,5752318.0],["2019-01-22",112.8468,112.9989,111.0376,111.9342,3391487.0],["2019-01-23",112.7347,113.111,111.4619,112.6707,3147244.0],["2019-01-24",112.7908,113.6794,112.4465,113.0229,2872339.0],["2019-01-25",114.0797,114.2398,113.2151,113.4473,3401884.0],["2019-01-28",112.3425,112.7108,111.1737,112.4626,3690476.0],["2019-01-29",112.7588,113.8476,112.4786,113.4713,2572395.0],["2019-01-30",114.0477,115.0804,112.8308,114.7042,3302681.0],["2019-01-31",114.3199,115.3286,113.8796,114.9843,3685490.0],["2019-02-01",119.0432,119.2833,115.5527,115.8489,5874227.0],["2019-02-04",115.6648,118.4908,115.6328,118.4267,4979061.0],["2019-02-05",118.803,119.0352,118.0105,119.0352,3143425.0],["2019-02-06",119.2753,119.6756,118.7149,119.2033,3339179.0],["2019-02-07",118.2186,119.2033,117.8824,118.6029,3142364.0],["2019-02-08",118.4668,118.9951,117.8343,118.9711,4193178.0],["2019-02-11",119.2753,119.5395,118.5228,118.867,3159340.0],["2019-02-12",119.4434,120.4921,119.2513,120.3721,2816849.0],["2019-02-13",120.8765,122.2294,120.6283,121.2687,2928042.0],["2019-02-14",120.8284,121.3968,120.0519,120.5002,2239453.0],["2019-02-15",121.685,122.7417,121.3568,122.7417,3224803.0],["2019-02-19",122.1733,123.086,121.9972,122.7097,2630856.0],["2019-02-20",122.7497,123.9586,122.4936,123.7505,2782366.0],["2019-02-21",123.6055,123.7746,122.4302,122.8568,2871384.0],["2019-02-22",123.3721,123.6539,122.6717,123.3318,3043479.0],["2019-02-25",124.1369,124.5233,123.7585,124.0241,2453563.0],["2019-02-26",123.8873,124.6279,123.6699,123.9114,2107464.0],["2019-02-27",123.8631,124.5716,123.2593,124.4589,1858235.0],["2019-02-28",124.0483,124.4347,123.5009,124.0322,3017378.0],["2019-03-01",124.7728,125.4651,124.4911,125.3605,3591909.0],["2019-03-04",126.2219,126.3749,123.9598,124.3784,4316572.0],["2019-03-05",124.3864,124.9339,123.6619,124.0966,3588196.0],["2019-03-06",124.0563,124.797,123.7585,123.7665,4169093.0],["2019-03-07",123.6297,123.8471,122.076,122.7522,3797956.0],["2019-03-08",121.7781,122.2128,121.0616,122.0357,3098863.0],["2019-03-11",121.5607,123.356,121.1985,123.3238,2963161.0],["2019-03-12",123.6297,124.2737,123.0098,123.5733,1933142.0],["2019-03-13",124.2174,125.1351,123.8551,124.8131,2688468.0],["2019-03-14",125.0627,125.2881,124.2737,124.9822,2819714.0],["2019-03-15",124.9017,125.594,124.8051,125.0627,5609825.0],["2019-03-18",125.2237,126.4634,124.7004,126.3346,2542050.0],["2019-03-19",126.89,127.3248,126.1172,126.5841,2858971.0],["2019-03-20",126.5439,126.9384,125.3041,125.8194,2518496.0],["2019-03-21",125.8838,127.9286,125.6664,127.5583,2070966.0],["2019-03-22",126.874,127.0592,125.28,125.4491,2579185.0],["2019-03-25",125.5295,126.5761,125.2719,125.5295,2173459.0],["2019-03-26",126.2863,127.0914,126.0529,126.7774,2349478.0],["2019-03-27",126.6566,127.4294,125.7469,126.4795,2933347.0],["2019-03-28",126.8901,127.7354,126.399,127.6307,2312131.0],["2019-03-29",128.154,128.3955,127.1799,127.9366,2869687.0],["2019-04-01",128.8061,130.231,128.6129,129.9895,2539610.0],["2019-04-02",129.8687,130.0539,128.6934,129.6433,3535995.0],["2019-04-03",130.1183,130.3759,128.9349,129.0395,4047927.0],["2019-04-04",129.0154,129.8929,128.637,129.6675,2087305.0],["2019-04-05",130.1102,130.561,129.756,130.1746,1851445.0],["2019-04-08",129.7721,130.4966,129.2488,130.4644,1967094.0],["2019-04-09",129.756,130.0378,129.2489,129.4904,2050383.0],["2019-04-10",129.4501,129.4501,128.1701,128.7819,2526241.0],["2019-04-11",128.951,129.6513,128.5484,129.5306,1863328.0],["2019-04-12",130.3437,130.9233,129.9331,130.7945,2248153.0],["2019-04-15",131.0199,131.1165,130.2471,130.4162,2538761.0],["2019-04-16",130.8831,131.1568,130.5208,131.1085,3190533.0],["2019-04-17",131.4707,132.5495,130.9475,131.1326,3624800.0],["2019-04-18",134.8599,136.7437,133.5477,136.0997,6765891.0],["2019-04-22",135.4477,136.3896,134.8439,135.4396,3463847.0],["2019-04-23",135.4476,138.4665,135.2544,138.3136,4423733.0],["2019-04-24",138.2814,138.5551,137.7017,137.8949,4058537.0],["2019-04-25",137.42,137.6212,135.7455,137.1946,3544058.0],["2019-04-26",136.9852,138.7,136.8564,138.6678,2868201.0],["2019-04-29",138.3861,139.3682,138.2814,138.9093,3122629.0],["2019-04-30",139.2796,140.0847,138.853,139.7788,3874454.0],["2019-05-01",139.8834,140.3503,137.5247,137.6132,3991694.0],["2019-05-02",137.1865,138.0962,136.5022,137.9674,4691318.0],["2019-05-03",138.1284,139.7868,137.9835,139.7063,4380445.0],["2019-05-06",137.2509,139.6741,137.0657,138.9576,3184804.0],["2019-05-07",137.4119,138.2813,135.9548,136.7357,4969618.0],["2019-05-08",136.6552,138.0157,136.454,137.1463,3076476.0],["2019-05-09",136.2286,137.259,135.3913,137.1705,3140136.0],["2019-05-10",136.6633,138.547,135.2625,138.1687,2485180.0],["2019-05-13",135.6328,135.9709,133.0808,134.2964,3930793.0],["2019-05-14",134.385,136.2768,134.2803,135.3752,2780563.0],["2019-05-15",134.4414,136.8565,134.063,136.3573,1983433.0],["2019-05-16",136.7438,138.5068,136.6793,137.4924,3217801.0],["2019-05-17",136.2688,137.8306,135.9307,136.8162,2222795.0],["2019-05-20",136.3654,136.8242,135.2544,135.7455,2187464.0],["2019-05-21",136.7357,137.3153,136.0997,136.5345,2691120.0],["2019-05-22",136.4297,137.2509,136.0514,136.3009,2388842.0],["2019-05-23",135.0954,135.3543,133.7764,134.6746,2881994.0],["2019-05-24",135.7345,135.8236,134.7555,134.8688,2159666.0],["2019-05-28",135.0144,135.6294,133.4609,133.7198,4113921.0],["2019-05-29",132.4737,133.6146,131.6322,132.9997,2682102.0],["2019-05-30",133.2343,134.1082,133.1777,133.8736,2070648.0],["2019-05-31",132.4899,133.6874,132.4171,132.9511,2011126.0],["2019-06-03",133.0887,135.1034,132.9592,134.6989,2530273.0],["2019-06-04",135.9773,136.5842,135.0792,136.0583,2864912.0],["2019-06-05",136.8835,137.2962,136.1148,137.0777,2872551.0],["2019-06-06",137.1263,138.1054,136.6813,137.7655,2365181.0],["2019-06-07",138.4128,140.1768,138.3076,139.3838,2151496.0],["2019-06-10",140.3791,140.7675,138.5261,138.5909,3199764.0],["2019-06-11",139.5699,140.3144,137.8707,138.8903,1832029.0],["2019-06-12",139.0602,140.1201,138.7203,139.9017,1666619.0],["2019-06-13",140.4438,140.46,139.4404,140.1363,1486143.0],["2019-06-14",139.934,140.3952,138.4452,139.8288,1726884.0],["2019-06-17",140.2901,140.3872,139.1896,139.4648,1746830.0],["2019-06-18",140.4357,142.758,140.0959,142.2078,3059606.0],["2019-06-19",142.1188,142.5314,140.9941,141.9327,2320407.0],["2019-06-20",142.7499,143.5105,141.7061,142.6447,4492592.0],["2019-06-21",143.1221,143.1302,140.4357,141.0426,4046442.0],["2019-06-24",141.0264,142.0136,140.9617,141.2853,1905132.0],["2019-06-25",141.6171,141.9326,140.4924,140.7432,1956166.0],["2019-06-26",141.2368,141.431,140.4196,140.46,1926564.0],["2019-06-27",140.8565,141.2934,140.1525,140.6623,1922108.0],["2019-06-28",140.9455,141.9084,140.7918,141.2691,3767929.0],["2019-07-01",142.9198,143.2111,142.1349,143.0654,1712030.0],["2019-07-02",143.2111,143.6076,142.5314,142.9117,1492827.0],["2019-07-03",143.0331,144.4087,142.58,144.352,1315640.0],["2019-07-05",143.3891,143.5833,141.3339,142.8874,1282537.0],["2019-07-08",142.6528,142.6609,141.439,142.143,1669908.0],["2019-07-09",141.6009,142.2158,141.2691,142.0217,1693250.0],["2019-07-10",142.5071,143.1706,141.0911,141.1639,1979402.0],["2019-07-11",141.4633,141.6251,140.1768,141.2287,2574410.0],["2019-07-12",141.3987,143.373,141.3987,143.3325,2331229.0],["2019-07-15",143.5105,143.5105,141.2206,141.609,1769748.0],["2019-07-16",141.6009,142.3211,141.0345,141.4229,2110329.0],["2019-07-17",141.2529,141.3177,136.3576,136.4385,5809506.0],["2019-07-18",138.0406,140.6946,137.3124,140.6946,4379808.0],["2019-07-19",140.8241,141.6009,139.9179,139.9745,3223212.0],["2019-07-22",139.9988,141.1882,139.5214,140.4519,1871816.0],["2019-07-23",141.7708,142.0783,140.3629,141.4876,2208259.0],["2019-07-24",140.9941,141.8517,140.6299,140.7594,1858129.0],["2019-07-25",141.2368,141.3258,139.9907,140.6057,1866511.0],["2019-07-26",140.4034,140.5733,139.7075,140.4762,1866193.0],["2019-07-29",140.6784,141.4876,140.2901,141.2206,1612508.0],["2019-07-30",140.9697,141.5604,140.2577,140.7189,1520944.0],["2019-07-31",140.371,140.7756,137.6927,139.5457,3073611.0],["2019-08-01",139.0844,140.638,136.9483,137.191,2919448.0],["2019-08-02",136.657,136.7864,134.8364,135.9449,2286137.0],["2019-08-05",133.655,134.3104,130.1838,131.09,3496419.0],["2019-08-06",132.1905,133.9383,132.0691,133.121,3824693.0],["2019-08-07",131.8588,132.5708,130.3295,132.2067,3267031.0],["2019-08-08",133.1777,135.4837,132.8621,135.1358,2576957.0],["2019-08-09",135.0387,135.6698,133.7117,134.8607,1912028.0],["2019-08-12",133.8493,135.0225,133.0401,133.2586,1581102.0],["2019-08-13",133.4366,137.5794,133.1048,135.9207,3418330.0],["2019-08-14",134.3428,134.9578,132.6841,132.7326,2607195.0],["2019-08-15",132.8465,133.3102,131.0407,131.9924,2355844.0],["2019-08-16",133.2451,134.6685,132.7652,134.2374,1854840.0],["2019-08-19",136.0107,136.1083,134.6197,134.9126,1747679.0],["2019-08-20",134.7092,134.9044,132.9034,132.9685,1831498.0],["2019-08-21",134.213,134.213,132.4072,133.2288,1837864.0],["2019-08-22",133.9527,134.1317,131.4311,132.5049,2058340.0],["2019-08-23",131.3498,132.0005,126.4775,127.2909,4607817.0],["2019-08-26",128.4134,128.5436,126.0057,127.6325,3282734.0],["2019-08-27",128.6086,128.6818,127.0876,128.0962,2684542.0],["2019-08-28",127.844,130.146,127.2665,129.7799,2507567.0],["2019-08-29",131.3499,133.3997,130.9106,133.0743,4158377.0],["2019-08-30",134.213,134.7336,133.4809,133.9039,3349153.0],["2019-09-03",133.0011,133.7738,132.3015,133.0173,2970270.0],["2019-09-04",134.3594,136.4336,134.3594,135.9537,4217157.0],["2019-09-05",137.1495,139.061,137.0681,138.5811,4786808.0],["2019-09-06",139.0528,139.7361,138.7031,139.2236,3530796.0],["2019-09-09",139.8174,140.5007,137.5155,138.0035,5296300.0],["2019-09-10",137.1657,137.9873,135.7585,137.9629,4479118.0],["2019-09-11",138.1093,139.3863,137.6294,139.3213,4294398.0],["2019-09-12",139.5246,139.9069,136.9787,137.1657,2946928.0],["2019-09-13",137.4097,137.6131,136.2303,136.4174,2906716.0],["2019-09-16",135.8724,136.1734,134.8313,135.1973,2575790.0],["2019-09-17",135.425,135.669,134.4245,135.4006,2426719.0],["2019-09-18",134.9369,136.6451,134.6278,136.6288,1943434.0],["2019-09-19",136.7184,137.2715,135.4576,135.6528,2069162.0],["2019-09-20",136.3279,137.2308,135.5877,136.9054,5358474.0],["2019-09-23",135.6284,136.4987,135.1973,135.9537,2467356.0],["2019-09-24",136.4824,137.0193,134.1561,134.8312,2799130.0],["2019-09-25",134.9695,136.0676,134.4245,135.7829,1745345.0],["2019-09-26",135.7342,136.6533,135.4088,135.8643,2103963.0],["2019-09-27",136.5394,137.0437,135.2786,136.6858,2668203.0],["2019-09-30",137.3284,137.9059,136.7021,137.6294,2206350.0],["2019-10-01",137.9141,138.4102,133.4159,133.5542,2963585.0],["2019-10-02",131.8867,132.4479,129.6904,131.0244,4795826.0],["2019-10-03",130.6422,131.3905,129.2024,131.3824,3276580.0],["2019-10-04",131.7728,133.2125,131.6345,133.0987,2908838.0],["2019-10-07",132.814,133.8633,132.2121,132.7327,2349478.0],["2019-10-08",131.2197,131.2603,128.999,129.0234,3626604.0],["2019-10-09",130.6584,130.691,129.1292,130.0158,1782904.0],["2019-10-10",130.0321,131.9762,130.024,130.935,1711499.0],["2019-10-11",132.5944,134.4977,132.3747,133.0173,2381839.0],["2019-10-14",133.0906,133.5786,132.1877,132.57,1120310.0],["2019-10-15",133.0092,134.0666,132.6839,133.1068,2986185.0],["2019-10-16",133.0824,133.6762,132.3259,133.0987,3660238.0],["2019-10-17",135.2705,137.4586,134.693,136.2628,3504165.0],["2019-10-18",135.9619,136.2222,132.1226,134.6767,4691636.0],["2019-10-21",135.8154,137.6619,135.4901,137.4179,2688998.0],["2019-10-22",137.2226,138.3696,136.5638,137.4179,3490796.0],["2019-10-23",138.2313,138.2801,137.4667,138.1581,2524225.0],["2019-10-24",138.2476,139.6792,137.4342,139.4677,2314041.0],["2019-10-25",139.2887,139.9883,138.8088,139.606,2069162.0],["2019-10-28",139.8825,141.306,139.8825,140.46,2511599.0],["2019-10-29",139.9882,140.9725,139.6141,140.8504,2879554.0],["2019-10-30",140.9155,142.3471,140.761,142.0218,2075740.0],["2019-10-31",141.672,142.0218,139.6059,140.5007,2273935.0],["2019-11-01",141.7696,143.3964,141.4768,143.2582,3008147.0],["2019-11-04",143.6486,146.4142,143.6486,146.4142,4650681.0],["2019-11-05",146.2271,147.9028,145.7879,146.9673,5470728.0],["2019-11-06",146.9674,147.2114,146.1865,147.0731,2909686.0],["2019-11-07",147.8783,148.0329,145.9099,146.1376,2704277.0],["2019-11-08",146.1377,147.4148,146.0482,147.3985,1736645.0],["2019-11-11",146.9755,147.5855,146.2434,147.0894,1691871.0],["2019-11-12",147.3659,148.952,147.309,148.0492,1927731.0],["2019-11-13",147.0568,148.6836,146.8291,148.0004,1968367.0],["2019-11-14",147.7255,148.2979,146.45,146.8915,2343006.0],["2019-11-15",147.9218,148.7721,147.7174,148.6086,3440505.0],["2019-11-18",148.3551,148.3551,146.6708,147.0142,2552554.0],["2019-11-19",147.5865,147.7501,146.3682,147.2758,2836265.0],["2019-11-20",147.9381,148.5677,144.3486,144.9046,4446333.0],["2019-11-21",144.6675,145.2889,143.4165,144.3404,3326341.0],["2019-11-22",144.6266,145.1499,143.6291,144.553,1965184.0],["2019-11-25",145.4279,145.5015,143.8825,144.3241,2819608.0],["2019-11-26",145.1336,146.9242,144.7738,145.9676,4858213.0],["2019-11-27",146.0249,146.8916,145.6487,146.7035,1108533.0],["2019-11-29",146.1802,146.4991,145.2808,145.9921,1732719.0],["2019-12-02",145.9921,146.1557,142.5171,142.5335,3239764.0],["2019-12-03",141.1108,141.7076,140.0315,141.0862,4005806.0],["2019-12-04",142.2473,143.8989,141.5768,141.6258,3112337.0],["2019-12-05",142.002,142.5171,141.1516,142.28,2484968.0],["2019-12-06",143.0159,144.0952,142.8769,143.4656,2247198.0],["2019-12-09",143.2366,143.7109,142.4762,142.6724,1651447.0],["2019-12-10",142.6725,142.9259,141.9938,142.3045,2151496.0],["2019-12-11",142.7542,144.0625,142.4272,143.9153,2306720.0],["2019-12-12",144.1851,145.6732,143.253,145.0436,2416534.0],["2019-12-13",145.0436,146.1883,144.5857,144.7084,2175262.0],["2019-12-16",144.9455,145.5424,144.0216,144.2341,3403264.0],["2019-12-17",144.1115,144.921,143.7517,144.4795,3225228.0],["2019-12-18",144.365,144.7493,142.607,142.7951,3835197.0],["2019-12-19",143.0977,144.4141,142.6725,144.316,2844117.0],["2019-12-20",144.8474,145.2889,144.0297,144.2423,4617366.0],["2019-12-23",145.0354,145.0354,143.7517,144.2587,2734940.0],["2019-12-24",144.2669,144.6021,143.6864,144.1606,663656.0],["2019-12-26",144.365,144.643,143.6782,144.6267,1347152.0],["2019-12-27",144.7902,144.921,144.1442,144.2996,1383438.0],["2019-12-30",144.365,144.7247,143.7109,144.2505,1771976.0],["2019-12-31",144.2832,144.7902,143.4656,144.7247,1834363.0],["2020-01-02",145.1336,147.8319,144.8393,147.8237,3031701.0],["2020-01-03",145.8205,147.0388,145.06,146.2456,2976317.0],["2020-01-06",145.4116,145.8531,144.6676,145.1418,3477852.0],["2020-01-07",145.0273,145.5996,143.5718,145.2235,3185971.0],["2020-01-08",145.2726,146.4418,144.504,145.3461,2700776.0],["2020-01-09",146.1148,146.7117,145.5915,146.4173,1898660.0],["2020-01-10",147.096,147.096,145.6569,146.0984,1773674.0],["2020-01-13",146.5645,148.2734,146.1066,148.2161,2399876.0],["2020-01-14",147.5783,148.1752,146.777,147.5456,2324863.0],["2020-01-15",148.2325,149.1728,147.0551,147.7746,2759449.0],["2020-01-16",148.4042,149.2136,147.8236,149.0256,2350539.0],["2020-01-17",149.5162,150.4974,149.2464,149.8188,2767088.0],["2020-01-21",149.6634,149.876,147.5621,147.9382,2322105.0],["2020-01-22",148.4533,148.7149,147.0224,147.2186,1996484.0],["2020-01-23",147.0224,147.6193,146.3846,146.8343,2582474.0],["2020-01-24",147.1124,147.3904,144.3078,144.8311,2903957.0],["2020-01-27",142.4925,143.3674,141.8384,141.8957,2643482.0],["2020-01-28",142.3699,144.5204,141.6504,143.4656,2311282.0],["2020-01-29",144.7248,145.3298,143.6046,143.6373,2333139.0],["2020-01-30",142.1083,146.172,142.1083,145.8204,3263742.0],["2020-01-31",145.4688,145.4688,140.0968,141.634,5835500.0],["2020-02-03",142.648,143.5964,139.549,140.0805,3758805.0],["2020-02-04",142.3372,143.9562,142.2718,143.2612,3175043.0],["2020-02-05",144.6512,145.2399,143.4165,144.643,2990004.0],["2020-02-06",145.5424,145.5424,144.0379,144.1933,2575578.0],["2020-02-07",143.7845,144.4958,142.8442,143.3184,3453025.0],["2020-02-10",143.0241,144.8229,142.3618,144.6839,2546082.0],["2020-02-11",145.7468,147.1287,144.8883,146.4827,3128359.0],["2020-02-12",146.7525,148.5187,146.401,148.1426,3130799.0],["2020-02-13",147.4475,147.9545,146.1066,147.2758,2106828.0],["2020-02-14",147.5947,148.6986,147.1614,147.84,2640829.0],["2020-02-18",147.2595,147.5784,146.3192,146.7035,1929535.0],["2020-02-19",147.0387,148.5514,146.7689,147.8809,2614835.0],["2020-02-20",147.9381,148.9847,146.3682,147.7501,2479345.0],["2020-02-21",146.8588,147.9872,146.1556,147.0796,2058764.0],["2020-02-24",142.6316,145.0273,141.8302,143.3102,3399762.0],["2020-02-25",143.6128,144.3568,136.4092,137.2024,4341824.0],["2020-02-26",137.8483,140.7019,136.3602,136.6954,3619814.0],["2020-02-27",134.0426,137.1838,131.1728,131.1974,4192329.0],["2020-02-28",126.4281,133.3519,123.8543,133.3519,10141144.0],["2020-03-02",134.1084,136.0736,129.5857,135.054,7156339.0],["2020-03-03",135.0869,138.2939,132.028,133.1216,6481119.0],["2020-03-04",135.5967,141.3775,135.0705,140.769,4808983.0],["2020-03-05",136.9124,138.0718,134.2152,135.6131,5723777.0],["2020-03-06",130.5889,135.7776,129.5775,134.8813,5327918.0],["2020-03-09",125.4002,129.3144,123.1307,125.6963,6205789.0],["2020-03-10",128.1549,133.1627,126.0992,132.9571,5811734.0],["2020-03-11",128.9608,129.4953,124.6273,126.1321,5121341.0],["2020-03-12",117.9091,119.6277,110.5495,110.8867,7607901.0],["2020-03-13",116.8895,123.0814,113.4934,122.8594,6710613.0],["2020-03-16",105.254,117.7776,101.973,111.2321,6250351.0],["2020-03-17",112.0215,116.7415,107.0548,108.3787,9044813.0],["2020-03-18",100.2544,102.0717,83.1342,98.3549,8099568.0],["2020-03-19",96.8254,100.6656,92.1137,97.8204,7229760.0],["2020-03-20",99.4075,99.6295,91.094,92.5084,7216073.0],["2020-03-23",88.3887,91.3407,83.1178,85.4037,8700624.0],["2020-03-24",90.4526,98.2891,89.8359,98.2727,6152845.0],["2020-03-25",98.9141,111.2896,98.5111,106.6108,7595805.0],["2020-03-26",108.4034,114.6199,107.8524,112.9835,5935658.0],["2020-03-27",108.0662,111.1827,105.3691,107.9429,4164319.0],["2020-03-30",107.5153,109.9904,107.0055,108.3376,5342878.0],["2020-03-31",108.4116,111.9228,106.8985,110.0151,5619056.0],["2020-04-01",105.4842,107.9511,103.1982,106.6601,4505112.0],["2020-04-02",105.7474,109.4888,104.5468,109.2092,3717956.0],["2020-04-03",108.9543,109.2339,104.0452,104.8017,4277422.0],["2020-04-06",109.793,111.3143,108.9625,110.1877,5171632.0],["2020-04-07",115.6478,116.947,111.0101,111.2074,4298854.0],["2020-04-08",112.3833,115.434,111.1827,114.5048,4127927.0],["2020-04-09",115.1215,120.302,114.8748,117.942,4631265.0],["2020-04-13",117.3911,117.7611,112.2517,113.4276,3200294.0],["2020-04-14",115.7053,118.1887,113.9292,115.6067,3699283.0],["2020-04-15",113.1234,113.4523,108.9625,110.8785,3451221.0],["2020-04-16",110.6647,111.2567,106.5532,108.8145,4261719.0],["2020-04-17",111.7254,115.286,111.561,113.7401,5040493.0],["2020-04-20",111.6597,113.6332,110.9196,111.5857,2683269.0],["2020-04-21",109.423,110.2042,107.4906,108.5432,2565604.0],["2020-04-22",110.3686,110.7716,108.3376,109.3901,2790112.0],["2020-04-23",110.8045,113.9621,110.3193,110.7469,2956370.0],["2020-04-24",111.5857,112.0297,108.8392,111.4377,3011012.0],["2020-04-27",112.2682,116.0096,111.6515,115.0229,3329100.0],["2020-04-28",117.8516,120.5405,116.8648,117.3911,3583952.0],["2020-04-29",119.6442,121.593,118.4189,120.1869,2812923.0],["2020-04-30",117.9914,118.4025,115.582,116.6839,4766649.0],["2020-05-01",114.5706,114.7104,110.3276,112.8602,3905647.0],["2020-05-04",110.1055,112.1284,109.2092,111.1745,4374503.0],["2020-05-05",112.7287,112.7287,110.6236,110.9032,3312760.0],["2020-05-06",111.9228,111.9228,109.349,109.3984,2492820.0],["2020-05-07",110.6976,111.5445,108.5514,109.1928,3285387.0],["2020-05-08",110.7387,112.9178,110.5167,112.5806,2907564.0],["2020-05-11",111.635,111.7666,110.3111,110.418,2500140.0],["2020-05-12",111.2732,111.857,104.8428,104.9168,5167494.0],["2020-05-13",104.5386,104.5468,100.2215,101.1178,6139158.0],["2020-05-14",99.6626,105.4549,97.044,105.2809,5544998.0],["2020-05-15",103.8887,104.9577,102.5297,103.9219,4944578.0],["2020-05-18",108.1398,114.015,107.4603,112.7305,6793371.0],["2020-05-19",112.0759,112.2168,109.333,109.3413,4697896.0],["2020-05-20",111.4958,113.2609,111.2555,112.7222,3129632.0],["2020-05-21",113.9652,115.0093,112.9377,114.0978,2519132.0],["2020-05-22",113.9155,115.4651,113.0703,115.3325,3138438.0],["2020-05-26",119.136,121.1994,118.8377,120.1056,4636782.0],["2020-05-27",122.9396,125.0775,121.7049,123.1302,4553494.0],["2020-05-28",124.2986,125.3013,119.8902,122.2767,3694190.0],["2020-05-29",120.7519,124.2157,119.6001,120.8597,4387235.0],["2020-06-01",120.5614,122.4673,120.0808,121.1331,2197437.0],["2020-06-02",122.4673,123.2462,121.3569,122.9313,3846974.0],["2020-06-03",124.4975,127.9281,124.34,127.0746,3175255.0],["2020-06-04",125.9642,129.4197,125.235,129.196,3998060.0],["2020-06-05",134.9965,137.3251,133.0326,133.7204,4800919.0],["2020-06-08",133.8861,136.1484,133.4718,135.0048,3791377.0],["2020-06-09",132.8834,133.4138,130.5466,131.0107,3903525.0],["2020-06-10",130.6958,130.8035,127.1409,127.7126,3511698.0],["2020-06-11",123.1882,123.3208,118.5726,118.8626,4440179.0],["2020-06-12",122.8153,123.4699,116.965,119.7493,3832756.0],["2020-06-15",116.1115,122.7242,115.7634,121.506,3516154.0],["2020-06-16",126.0471,126.2957,121.1248,123.5611,4036575.0],["2020-06-17",124.0417,124.3566,122.4838,122.923,3721564.0],["2020-06-18",121.6883,123.4699,121.2491,122.8319,2739078.0],["2020-06-19",124.6798,124.9946,119.9315,120.4619,5587120.0],["2020-06-22",119.8321,121.3983,118.7797,120.1056,2684224.0],["2020-06-23",121.7215,122.0115,119.9233,120.0393,2450698.0],["2020-06-24",118.3488,118.7715,114.421,114.6447,3576843.0],["2020-06-25",114.3796,118.3322,114.1807,118.0505,4264159.0],["2020-06-26",117.9262,117.9262,113.9652,114.5287,10880873.0],["2020-06-29",116.1032,118.7466,115.4154,118.6969,3152443.0],["2020-06-30",117.8848,120.5862,117.6859,119.8156,3912968.0],["2020-07-01",120.3376,121.3817,118.4731,119.4178,2768680.0],["2020-07-02",120.6359,121.9369,119.7824,120.1718,2926769.0],["2020-07-06",122.0198,122.8899,121.0917,121.9949,2479239.0],["2020-07-07",120.984,121.0668,119.5421,120.1304,2781942.0],["2020-07-08",119.683,120.926,119.2521,120.6442,3806656.0],["2020-07-09",119.9398,120.5862,117.1141,117.1472,3360399.0],["2020-07-10",117.3627,118.5974,116.7578,118.0422,2466825.0],["2020-07-13",118.9786,120.8845,117.8765,118.904,2743428.0],["2020-07-14",118.904,122.8981,117.9096,122.7241,2811438.0],["2020-07-15",125.293,126.5277,125.0195,125.8979,3166661.0],["2020-07-16",125.1355,127.2072,124.5058,126.8508,3923154.0],["2020-07-17",127.1989,128.7568,126.3371,128.4419,5184577.0],["2020-07-20",127.7127,128.3425,126.3868,127.1077,5173648.0],["2020-07-21",127.5138,130.1158,127.5138,128.243,2540034.0],["2020-07-22",127.7043,128.9473,127.5386,128.1187,1908315.0],["2020-07-23",127.9116,128.848,126.6769,127.3895,2785762.0],["2020-07-24",127.6132,127.8204,123.5031,123.8263,4634766.0],["2020-07-27",123.3042,125.0941,122.575,124.9284,3584376.0],["2020-07-28",124.7129,126.0222,123.818,125.9642,4142356.0],["2020-07-29",125.5996,128.7982,125.2681,128.0938,3513502.0],["2020-07-30",126.7265,126.8426,123.4948,123.6025,2916795.0],["2020-07-31",123.4036,123.8677,121.8126,123.7766,4308933.0],["2020-08-03",124.4063,124.5057,122.0695,123.0804,2233829.0],["2020-08-04",122.028,122.7738,121.1579,122.0861,3266076.0],["2020-08-05",123.2959,125.1273,123.0971,124.9781,4347129.0],["2020-08-06",125.061,126.7017,124.5803,126.4365,2655365.0],["2020-08-07",126.3205,128.6573,125.8399,128.533,2673932.0],["2020-08-10",128.5745,132.4857,128.5745,132.1128,3033187.0],["2020-08-11",133.1818,135.2783,132.668,132.8172,4003896.0],["2020-08-12",134.6734,134.9219,131.7482,132.6431,2832233.0],["2020-08-13",131.4378,133.0799,131.3461,132.5214,2731969.0],["2020-08-14",131.7045,134.0968,131.6711,133.605,3018227.0],["2020-08-17",133.3966,134.1051,131.7461,132.338,2989049.0],["2020-08-18",132.5297,133.1716,131.0543,131.1876,1983327.0],["2020-08-19",131.346,131.8128,130.1707,130.7458,2226084.0],["2020-08-20",129.6205,130.8876,129.3788,130.179,1697918.0],["2020-08-21",130.004,131.5044,130.004,131.2877,2660776.0],["2020-08-24",131.7878,132.9131,130.4624,132.8465,2214307.0],["2020-08-25",136.9893,139.2066,136.3058,137.1477,7851931.0],["2020-08-26",137.3728,138.7315,136.1558,137.7979,3678063.0],["2020-08-27",138.5315,140.6154,137.6145,138.3647,4542247.0],["2020-08-28",138.6398,140.6237,137.9229,140.3569,13805520.0],["2020-08-31",140.5237,140.532,137.2811,137.9979,4840176.0],["2020-09-01",136.5308,140.1735,136.2891,140.0152,4217051.0],["2020-09-02",140.6487,144.1498,139.9736,143.7663,4362726.0],["2020-09-03",144.5165,144.8916,137.5895,138.6231,3742890.0],["2020-09-04",140.6404,141.4239,137.1894,138.9482,3529417.0],["2020-09-08",137.6979,138.7399,136.1224,136.931,2967405.0],["2020-09-09",137.7479,139.6651,137.4228,138.1647,2978758.0],["2020-09-10",139.4567,139.4567,136.5559,136.931,2986609.0],["2020-09-11",137.131,139.5817,136.931,138.7482,2245819.0],["2020-09-14",140.0485,141.3239,139.515,140.432,2264174.0],["2020-09-15",141.0988,141.699,140.0986,140.2903,1964123.0],["2020-09-16",141.1155,142.841,140.4403,141.7073,3344272.0],["2020-09-17",140.0735,142.916,138.9649,141.9908,2823745.0],["2020-09-18",141.2739,142.0991,139.7901,140.6237,5207388.0],["2020-09-21",137.3894,137.6895,132.1963,134.5136,4731636.0],["2020-09-22",134.0801,135.8723,133.4716,135.6056,2653561.0],["2020-09-23",135.3055,136.6226,131.5628,132.363,2660564.0],["2020-09-24",131.9712,134.1385,130.7458,132.338,2374836.0],["2020-09-25",131.4128,135.0888,131.0126,134.6137,2752128.0],["2020-09-28",137.0727,138.4981,136.0641,137.2394,2665869.0],["2020-09-29",137.1727,138.5648,136.2641,137.1311,2301627.0],["2020-09-30",138.1813,139.9735,135.889,137.2144,3059287.0],["2020-10-01",138.5398,139.3233,135.1388,136.4392,2556267.0],["2020-10-02",134.722,139.2066,134.4969,138.048,2482634.0],["2020-10-05",139.1983,141.0821,138.9899,140.6403,1856750.0],["2020-10-06",140.9655,142.891,138.8899,139.1149,2488894.0],["2020-10-07",140.8654,143.5412,140.4736,142.9994,2154042.0],["2020-10-08",143.6913,144.9333,142.941,144.8583,2098552.0],["2020-10-09",145.3751,146.7588,144.4331,145.3584,2797751.0],["2020-10-12",145.9252,147.5257,145.1417,146.1753,3603474.0],["2020-10-13",144.9833,145.8252,142.1408,142.9994,2456533.0],["2020-10-14",144.2831,145.8419,144.0413,144.5998,2530061.0],["2020-10-15",142.5909,144.6582,141.9824,143.8829,2585233.0],["2020-10-16",144.4581,147.0422,144.0413,145.7585,3850157.0],["2020-10-19",145.5334,146.0085,142.5826,143.0327,2231814.0],["2020-10-20",143.7663,146.4754,143.7663,144.4248,1676698.0],["2020-10-21",143.8663,146.0586,143.833,144.0997,1938447.0],["2020-10-22",144.7165,147.7507,144.2414,147.4173,1996908.0],["2020-10-23",148.3759,148.9094,144.7582,146.3253,2109162.0],["2020-10-26",144.3748,144.3748,139.7068,141.8491,2465446.0],["2020-10-27",140.9071,141.5823,138.9232,138.9982,2131867.0],["2020-10-28",135.4722,137.9646,134.1802,134.3385,3430744.0],["2020-10-29",133.7134,138.1563,132.8881,137.2061,3303530.0],["2020-10-30",134.6553,138.1729,134.2468,137.4978,4657260.0],["2020-11-02",141.0405,145.4584,140.1319,144.7165,4454396.0],["2020-11-03",146.317,150.3681,145.25,149.3845,3946708.0],["2020-11-04",147.0756,152.0687,144.4415,149.1345,4582035.0],["2020-11-05",150.3682,153.6941,150.2265,152.7772,4864791.0],["2020-11-06",152.9856,155.0446,152.4438,153.6025,3268198.0],["2020-11-09",170.799,175.0502,161.2296,164.2054,8207047.0],["2020-11-10",166.2227,169.2319,165.1558,168.365,6241014.0],["2020-11-11",168.6317,169.1735,165.3308,166.1227,3436049.0],["2020-11-12",165.4821,166.9565,163.9157,165.2225,2822048.0],["2020-11-13",166.5627,169.126,166.5627,168.8244,2498867.0],["2020-11-16",172.5521,175.5845,170.3825,174.7301,5197627.0],["2020-11-17",173.3228,173.3228,170.349,171.9993,3658116.0],["2020-11-18",171.304,171.6977,168.3386,168.4643,4692060.0],["2020-11-19",168.6067,170.1228,167.4423,169.8129,3462043.0],["2020-11-20",169.0171,170.3239,167.9533,169.2098,2502899.0],["2020-11-23",170.5919,171.9741,170.3993,171.371,2977590.0],["2020-11-24",174.4871,174.8976,173.1803,174.1437,4300870.0],["2020-11-25",174.2358,174.7719,173.0212,173.9678,2582792.0],["2020-11-27",173.9594,175.4253,173.9008,175.417,1521686.0],["2020-11-30",173.5406,174.4453,170.8182,170.8182,6860108.0],["2020-12-01",173.4736,175.7688,172.5019,172.728,4027026.0],["2020-12-02",172.5521,175.107,172.5353,174.2358,2609954.0],["2020-12-03",173.0715,175.4421,172.9039,174.4201,2948943.0],["2020-12-04",175.4002,178.3321,175.4002,178.1562,3393927.0],["2020-12-07",177.1761,177.4106,175.3667,176.8326,2753401.0],["2020-12-08",176.1792,178.4745,175.8274,177.6452,2442740.0],["2020-12-09",178.2902,179.1111,176.5143,177.7876,3126130.0],["2020-12-10",176.1206,178.2567,176.0955,177.5614,3169419.0],["2020-12-11",175.5342,180.3173,175.5342,179.7896,3311063.0],["2020-12-14",180.9372,181.5236,177.3352,177.4609,3549363.0],["2020-12-15",179.2619,180.0158,177.486,179.4043,2655153.0],["2020-12-16",178.7509,179.5383,175.2662,176.1709,3108836.0],["2020-12-17",176.707,177.5363,175.9112,177.5363,2279346.0],["2020-12-18",177.8295,178.0137,174.7552,175.9447,7094058.0],["2020-12-21",172.2505,176.8829,171.5971,176.464,2618018.0],["2020-12-22",176.3887,176.9248,174.1102,174.1856,2142796.0],["2020-12-23",175.5845,177.7038,175.2745,175.9028,2171549.0],["2020-12-24",176.3552,176.4976,174.7385,175.5175,800949.0],["2020-12-28",176.7488,176.9415,175.3918,175.8609,1820358.0],["2020-12-29",177.0839,177.0839,174.1353,175.1824,1620784.0],["2020-12-30",175.9112,177.2431,175.5426,176.707,1699828.0],["2020-12-31",176.7488,178.4242,175.6347,178.1729,1492190.0],["2021-01-04",178.2902,178.4326,172.862,174.1939,2470963.0],["2021-01-05",173.3814,176.0703,173.3814,174.6212,2304598.0],["2021-01-06",175.4505,179.2451,175.2662,177.8043,2915522.0],["2021-01-07",178.332,179.2702,176.5813,178.0975,2182795.0],["2021-01-08",178.2566,178.7676,173.9594,175.9363,3478913.0],["2021-01-11",174.328,175.5928,174.0934,174.5374,3118173.0],["2021-01-12",174.1185,175.4756,171.9406,174.973,2651227.0],["2021-01-13",174.4703,174.7551,172.8955,173.4149,2275951.0],["2021-01-14",174.2693,175.7269,173.5489,174.7468,3884852.0],["2021-01-15",173.8421,174.1186,171.8904,172.5354,4124638.0],["2021-01-19",174.4369,174.8725,172.9374,173.1971,2818334.0],["2021-01-20",174.1688,174.797,173.1217,174.3028,2601996.0],["2021-01-21",173.2809,174.0767,171.8066,171.9155,2870111.0],["2021-01-22",171.103,171.2705,168.6988,169.4192,3716365.0],["2021-01-25",168.6569,169.6789,167.6182,169.1009,5026700.0],["2021-01-26",170.7511,171.5302,168.3554,168.4224,2336216.0],["2021-01-27",165.9513,168.1711,164.6278,167.0151,4359225.0],["2021-01-28",168.0538,172.016,167.2245,169.9134,3959334.0],["2021-01-29",164.611,168.3218,162.9691,163.656,4917841.0],["2021-02-01",165.4822,165.6665,163.5807,163.8152,3065229.0],["2021-02-02",165.7167,168.2632,165.4487,167.635,2936636.0],["2021-02-03",167.2245,167.4507,165.3649,166.8141,2026616.0],["2021-02-04",167.3921,168.7575,166.5544,168.0287,2411971.0],["2021-02-05",169.4025,170.7762,168.6067,169.9805,1982054.0],["2021-02-08",170.7344,171.639,169.6789,170.7679,2202318.0],["2021-02-09",170.5501,170.7176,168.4392,169.2266,1903434.0],["2021-02-10",170.0475,170.3406,168.5229,169.3438,2010171.0],["2021-02-11",169.3606,170.1313,168.2717,169.3606,1813249.0],["2021-02-12",169.5197,170.7092,168.9166,170.5249,2111708.0],["2021-02-16",171.6055,172.2003,169.1093,170.416,2422687.0],["2021-02-17",168.6737,169.3689,167.4172,169.126,3087722.0],["2021-02-18",168.791,171.572,168.0789,170.4831,1872559.0],["2021-02-19",170.9857,173.2558,170.3155,170.5166,2582898.0],["2021-02-22",170.081,171.1364,169.5616,170.5668,2339823.0],["2021-02-23",171.7312,172.4264,170.0223,171.7563,2609317.0],["2021-02-24",171.6306,177.7038,170.4663,176.7739,3545332.0],["2021-02-25",176.6859,177.1151,171.8974,172.3435,2901835.0],["2021-02-26",173.0504,173.1934,170.0544,170.2901,3889308.0],["2021-03-01",171.9564,175.1711,171.4177,173.5469,2690696.0],["2021-03-02",174.0097,175.0364,172.6717,173.8498,2652712.0],["2021-03-03",173.4628,176.2652,173.4628,174.2117,2871490.0],["2021-03-04",174.4979,175.0785,168.7416,170.7866,2969527.0],["2021-03-05",172.1246,174.5904,169.8103,173.8498,3032126.0],["2021-03-08",174.6577,178.7898,174.3716,174.7924,3412070.0],["2021-03-09",175.878,176.6775,173.7741,174.7167,2804541.0],["2021-03-10",174.7756,179.4799,174.7503,179.1769,4596783.0],["2021-03-11",178.2344,180.7338,177.7378,178.8319,3140242.0],["2021-03-12",179.4967,181.264,179.421,180.414,1951391.0],["2021-03-15",179.8502,182.6189,179.0002,181.9456,2717221.0],["2021-03-16",182.0803,182.1729,177.9146,178.2512,2734940.0],["2021-03-17",179.6734,180.4561,178.3606,179.2779,2896742.0],["2021-03-18",179.6735,184.3021,179.4042,180.9526,4555828.0],["2021-03-19",181.2472,181.4323,178.5542,179.1769,10727559.0],["2021-03-22",177.6622,178.9834,176.3325,178.5206,3508197.0],["2021-03-23",177.0815,178.7057,174.9355,175.5414,2030542.0],["2021-03-24",176.6943,180.9779,176.6354,178.5963,2718388.0],["2021-03-25",178.5879,180.1363,175.2553,179.9933,2352768.0],["2021-03-26",181.0368,184.0411,180.212,183.9065,2694940.0],["2021-03-29",183.1659,184.8659,182.7367,184.201,3250798.0],["2021-03-30",184.302,184.5629,182.661,183.5362,2597434.0],["2021-03-31",183.6204,184.4451,182.4086,182.6779,2599450.0],["2021-04-01",183.4268,183.4352,181.3482,182.4506,2238286.0],["2021-04-05",184.058,185.2362,183.7719,184.5293,2396481.0],["2021-04-06",184.7817,186.0272,183.8897,184.4619,1905556.0],["2021-04-07",183.6456,185.0426,182.8545,183.8812,1821949.0],["2021-04-08",183.612,185.1099,182.316,185.0258,2198074.0],["2021-04-09",191.4554,191.5647,187.9292,191.0177,4097476.0],["2021-04-12",189.89,192.9112,189.8227,192.381,2822366.0],["2021-04-13",192.8944,193.5172,191.5395,192.7177,2917644.0],["2021-04-14",191.8761,194.3924,191.8761,193.0375,2319877.0],["2021-04-15",193.7528,194.1568,192.3558,193.4246,2131973.0],["2021-04-16",194.9731,195.5369,193.6013,195.3349,4348084.0],["2021-04-19",194.9983,195.3349,193.98,194.3755,3081568.0],["2021-04-20",193.5592,193.7191,190.0078,191.3122,2175687.0],["2021-04-21",191.144,194.1231,190.9757,193.98,1827466.0],["2021-04-22",193.8958,195.2676,192.5494,192.9365,2669688.0],["2021-04-23",189.5197,190.9925,187.0119,188.9306,5634334.0],["2021-04-26",189.8479,189.9742,186.204,186.4228,3831695.0],["2021-04-27",186.8435,188.2994,186.0777,187.6094,2956477.0],["2021-04-28",187.4495,188.6277,187.2475,187.5589,2300142.0],["2021-04-29",188.2658,188.6445,186.5574,188.4257,1898872.0],["2021-04-30",187.6851,188.1564,186.0188,187.702,2352131.0],["2021-05-03",188.7119,189.1663,187.0456,187.8367,2354041.0],["2021-05-04",186.9445,189.8563,185.7748,189.7133,2999447.0],["2021-05-05",190.437,191.2618,189.991,190.3529,2879448.0],["2021-05-06",191.2449,192.5662,189.7301,192.4315,2178127.0],["2021-05-07",191.9855,193.3068,190.5044,192.5409,2076483.0],["2021-05-10",192.7177,195.7894,192.7177,194.3503,2537488.0],["2021-05-11",191.9266,192.9365,188.7203,192.8523,3586392.0],["2021-05-12",190.7316,191.2533,185.051,185.1773,4453123.0],["2021-05-13",184.9789,190.0846,184.9028,189.0787,3081887.0],["2021-05-14",190.82,192.9248,190.0762,192.1894,2208259.0],["2021-05-17",192.612,192.612,189.9747,191.4371,2183644.0],["2021-05-18",190.5073,191.0314,187.853,187.9291,2546824.0],["2021-05-19",186.5343,187.2106,183.2461,187.0838,3236262.0],["2021-05-20",186.3821,188.4109,186.3652,187.7684,2342476.0],["2021-05-21",188.5039,190.727,188.2165,188.6729,2413351.0],["2021-05-24",189.7719,190.6341,188.6476,190.1945,1924124.0],["2021-05-25",190.1945,190.7947,188.8336,189.383,1914681.0],["2021-05-26",190.1607,190.1861,188.7659,189.5774,1854416.0],["2021-05-27",191.623,195.8919,191.5385,195.4946,7052361.0],["2021-05-28",196.1116,196.3145,194.6831,195.1903,2683587.0],["2021-06-01",196.8639,197.5402,195.6974,196.9147,2370274.0],["2021-06-02",197.8192,197.8192,194.8437,195.0466,2361149.0],["2021-06-03",195.0212,195.8073,193.1277,193.7447,2462899.0],["2021-06-04",194.2181,195.055,193.7363,194.4633,1379300.0],["2021-06-07",194.0068,194.7253,192.3331,192.891,2156376.0],["2021-06-08",192.9925,195.1142,192.257,194.2604,1825557.0],["2021-06-09",194.2689,194.7592,192.3923,192.5698,2093777.0],["2021-06-10",193.6772,194.4718,191.1666,191.2511,2359240.0],["2021-06-11",192.5191,193.0094,189.3154,190.3466,2120515.0],["2021-06-14",190.1269,190.1522,188.2756,188.6476,2743852.0],["2021-06-15",188.5208,189.2308,187.3796,188.0812,2188843.0],["2021-06-16",188.0812,188.4193,184.7845,185.1142,3238490.0],["2021-06-17",185.2917,186.137,181.5131,182.8318,2573349.0],["2021-06-18",180.5579,181.9865,179.1716,179.6281,5757304.0],["2021-06-21",181.5216,183.7955,181.1835,182.5867,3047616.0],["2021-06-22",182.3162,183.263,181.64,182.1556,2239665.0],["2021-06-23",182.3077,182.8995,181.3695,181.454,2370486.0],["2021-06-24",182.4092,184.3112,181.4456,184.0153,3569522.0],["2021-06-25",184.1674,186.1116,183.711,184.9028,5537465.0],["2021-06-28",185.224,186.0609,182.8403,183.2545,2504278.0],["2021-06-29",183.4574,184.5816,182.0964,182.5444,3185016.0],["2021-06-30",182.1894,185.8496,182.1894,185.4185,3041144.0],["2021-07-01",186.4582,187.033,185.6805,186.4921,1729642.0],["2021-07-02",186.8048,187.7008,185.7228,187.0838,1636805.0],["2021-07-06",186.044,186.771,182.5275,184.7507,2053672.0],["2021-07-07",184.3027,187.312,184.2858,186.5935,1658555.0],["2021-07-08",184.7507,186.5681,183.5419,185.3932,2551387.0],["2021-07-09",186.8386,189.8564,186.5935,189.6366,2293670.0],["2021-07-12",188.4024,190.7862,187.7685,190.2114,2192344.0],["2021-07-13",190.913,190.913,189.104,189.4168,1503755.0],["2021-07-14",189.4929,193.3728,189.4929,192.536,2792340.0],["2021-07-15",194.421,197.3204,193.6095,196.7963,5885155.0],["2021-07-16",196.2722,197.6839,194.0998,194.7,3811961.0],["2021-07-19",190.7609,191.5555,185.9764,186.5259,6479633.0],["2021-07-20",187.3542,195.4946,187.2359,194.1336,29959563.0],["2021-07-21",193.7448,196.1708,193.3475,195.9849,4832537.0],["2021-07-22",196.7118,198.0136,194.5309,196.7372,3904692.0],["2021-07-23",193.5757,195.3678,191.1919,193.8462,4146812.0],["2021-07-26",193.1361,194.2181,190.3804,193.787,2946079.0],["2021-07-27",193.3052,196.3399,192.8065,194.7253,2299293.0],["2021-07-28",194.4802,196.3484,193.8885,194.8353,1818448.0],["2021-07-29",196.864,197.1683,195.5537,196.8555,1593516.0],["2021-07-30",196.7794,197.7515,196.1793,197.6247,2373775.0],["2021-08-02",198.7659,200.2199,196.2976,196.4667,2148843.0],["2021-08-03",197.1006,197.6754,194.9113,196.6611,1891763.0],["2021-08-04",195.9426,196.94,193.4996,194.0744,2465764.0],["2021-08-05",194.0237,195.7312,193.5334,194.3196,1556699.0],["2021-08-06",194.421,195.1734,193.5842,194.1505,1408371.0],["2021-08-09",193.3813,193.8462,192.35,192.9248,1453358.0],["2021-08-10",193.077,196.1708,192.8319,196.0102,2534517.0],["2021-08-11",196.6188,198.3771,196.0018,197.9544,2226509.0],["2021-08-12",198.2221,198.4174,195.8284,196.881,2034149.0],["2021-08-13",196.8046,197.4921,196.2104,196.7282,1490387.0],["2021-08-16",196.813,198.4598,195.3785,198.4089,1903965.0],["2021-08-17",197.942,198.3749,193.8251,196.465,2842525.0],["2021-08-18",195.2002,196.499,193.7402,193.893,2711173.0],["2021-08-19",193.18,194.5891,191.8728,193.3074,2063751.0],["2021-08-20",193.6469,194.1562,192.2717,193.2818,2207941.0],["2021-08-23",192.8999,196.6008,192.8999,194.4787,2274041.0],["2021-08-24",194.258,196.0151,193.7997,195.6077,1342589.0],["2021-08-25",195.9642,197.2205,194.2156,195.7944,1914256.0],["2021-08-26",195.3021,196.2358,194.7503,195.9812,1382589.0],["2021-08-27",196.5754,198.2561,195.7944,196.2019,1765080.0],["2021-08-30",196.2698,197.594,195.7095,196.8215,1398716.0],["2021-08-31",196.448,197.4836,195.718,196.8555,2075634.0],["2021-09-01",197.7383,197.942,194.64,195.0644,2635842.0],["2021-09-02",196.0151,196.4565,195.0389,196.0575,1691765.0],["2021-09-03",196.083,196.083,193.3413,193.8421,1721366.0],["2021-09-07",193.2818,193.2818,189.097,189.2328,3418966.0],["2021-09-08",189.0801,190.9051,188.2907,190.4807,2576745.0],["2021-09-09",190.0647,190.973,188.7235,189.2328,2056112.0],["2021-09-10",189.2668,191.1512,188.6217,188.7575,2501732.0],["2021-09-13",190.4127,191.5926,188.6217,189.8016,2940455.0],["2021-09-14",190.1836,190.243,186.4996,186.907,2864382.0],["2021-09-15",187.2805,189.2159,186.8646,188.1803,2145024.0],["2021-09-16",187.8238,187.9426,185.4895,186.4487,2539504.0],["2021-09-17",186.6269,186.6269,184.6236,185.464,4659488.0],["2021-09-20",183.4267,184.9122,181.8139,183.1212,4253019.0],["2021-09-21",184.021,184.1483,181.9498,182.4166,2725391.0],["2021-09-22",183.7238,185.413,183.622,184.2162,2420247.0],["2021-09-23",184.4539,187.9087,184.4539,186.4911,2312980.0],["2021-09-24",186.5251,187.4333,185.447,186.0582,2067995.0],["2021-09-27",185.846,186.6014,184.8189,184.9632,2333457.0],["2021-09-28",183.8766,185.3451,182.0516,182.476,2816000.0],["2021-09-29",183.206,183.6984,182.1195,182.4336,2237649.0],["2021-09-30",183.4947,183.5626,180.0399,180.1927,3113398.0],["2021-10-01",180.7869,183.7069,179.6494,183.0533,2415367.0],["2021-10-04",182.7138,183.8767,180.9652,181.831,2792764.0],["2021-10-05",181.3216,184.2416,181.3216,183.1127,1655266.0],["2021-10-06",181.4574,184.1907,180.9057,184.0803,1841790.0],["2021-10-07",185.048,186.6269,184.8018,185.3621,1965609.0],["2021-10-08",185.6253,186.3638,183.9785,184.7934,1426833.0],["2021-10-11",184.5217,185.2348,182.7222,182.7477,1437867.0],["2021-10-12",183.0957,183.5541,181.5933,181.9328,1468106.0],["2021-10-13",182.7477,183.9275,180.7529,182.9938,1697812.0],["2021-10-14",184.335,185.7101,183.8002,185.5488,1512456.0],["2021-10-15",187.0004,187.9766,186.1176,187.3569,2313617.0],["2021-10-18",185.5404,187.9935,184.9122,187.2805,1998181.0],["2021-10-19",187.9001,188.3076,186.2874,188.2567,1697176.0],["2021-10-20",188.6386,189.878,187.4503,189.8355,1757971.0],["2021-10-21",189.8186,190.8711,187.7983,190.5825,2810801.0],["2021-10-22",189.2668,190.0562,184.4029,184.5387,3712015.0],["2021-10-25",184.0379,185.8969,183.0533,184.6576,2875734.0],["2021-10-26",185.2178,187.1447,184.004,185.3197,2592978.0],["2021-10-27",185.1329,185.1838,182.6882,183.1127,1747573.0],["2021-10-28",181.9752,185.7101,181.9752,185.4555,2066722.0],["2021-10-29",185.0481,187.0004,184.2501,185.5743,2774833.0],["2021-11-01",185.6422,186.7882,185.1075,186.542,1801366.0],["2021-11-02",187.2041,188.418,186.1091,187.7559,2437541.0],["2021-11-03",187.5182,189.3347,186.3892,189.1225,2182795.0],["2021-11-04",189.0121,190.8541,188.5113,188.8594,2461520.0],["2021-11-05",190.3448,193.2054,189.9883,191.8897,2471281.0],["2021-11-08",193.3752,193.7402,190.4637,191.6096,1820039.0],["2021-11-09",191.5841,193.7572,191.287,193.3243,2513509.0],["2021-11-10",193.7914,194.3371,192.0093,192.2054,1405613.0],["2021-11-11",192.2821,192.2821,188.1039,188.4535,1693144.0],["2021-11-12",189.2465,189.7581,187.166,189.6302,2317861.0],["2021-11-15",189.8349,191.0372,188.9907,189.6984,1281582.0],["2021-11-16",189.8263,190.3891,188.4961,188.7605,1749059.0],["2021-11-17",188.4365,188.6923,187.2512,188.0101,2012293.0],["2021-11-18",187.1659,188.4023,186.7566,188.1892,1791286.0],["2021-11-19",188.4535,188.6155,185.1792,186.3047,2223962.0],["2021-11-22",186.1683,188.4876,185.9125,186.0063,2601148.0],["2021-11-23",185.3412,186.2792,183.4568,184.1816,4266705.0],["2021-11-24",183.4482,184.1048,180.6343,180.9498,3465226.0],["2021-11-26",174.7593,178.2127,172.7299,177.5391,4093126.0],["2021-11-29",179.2444,179.2444,176.5073,177.0701,2756584.0],["2021-11-30",175.8507,176.0554,171.4849,172.4485,6026798.0],["2021-12-01",175.3562,175.5523,169.8393,170.0439,3313609.0],["2021-12-02",171.357,175.1856,170.1121,173.9492,6371199.0],["2021-12-03",173.9577,174.3585,171.3911,173.5229,3762200.0],["2021-12-06",174.998,177.4367,174.6911,175.8678,4643360.0],["2021-12-07",176.7887,178.7243,175.4499,176.6352,5078689.0],["2021-12-08",174.6655,175.0833,172.6873,174.5035,5302241.0],["2021-12-09",174.4438,176.6437,173.0539,175.6546,5296512.0],["2021-12-10",176.3708,179.0995,175.5011,178.9033,3618222.0],["2021-12-13",178.8948,179.7049,177.8716,178.4088,3068730.0],["2021-12-14",178.0677,180.3785,175.5779,176.2344,4021827.0],["2021-12-15",176.9763,179.4064,175.0065,178.8607,3132072.0],["2021-12-16",180.1312,180.1568,178.4685,178.7328,3175785.0],["2021-12-17",178.6049,179.1592,174.5546,174.9469,5919425.0],["2021-12-20",172.3461,172.7981,168.9183,170.4105,3594031.0],["2021-12-21",171.519,172.9089,170.8028,171.9624,2788520.0],["2021-12-22",171.5787,172.2438,170.6067,172.1074,3300877.0],["2021-12-23",173.267,175.9189,173.0965,174.9895,2521042.0],["2021-12-27",175.3903,176.2003,174.7252,176.0213,2638070.0],["2021-12-28",176.0554,177.4538,175.8422,176.5499,2091443.0],["2021-12-29",177.2832,177.3941,176.0468,176.9592,1819085.0],["2021-12-30",177.4453,178.1274,176.4306,176.6011,1350759.0],["2021-12-31",176.3879,178.3747,175.9786,177.7949,1630227.0],["2022-01-03",177.2406,178.5111,175.2794,176.3367,2735895.0],["2022-01-04",176.26,178.6817,175.3562,178.2127,3455040.0],["2022-01-05",178.6732,183.8234,178.315,179.9692,4337899.0],["2022-01-06",180.6002,182.7746,179.594,179.7646,3469894.0],["2022-01-07",180.8987,185.2985,180.4041,183.9684,3243159.0],["2022-01-10",183.9001,184.5738,180.6514,182.0157,3664376.0],["2022-01-11",182.8343,185.0257,180.3615,184.4459,3744800.0],["2022-01-12",185.452,186.9016,185.3327,186.1001,3294193.0],["2022-01-13",186.228,189.2039,185.9466,187.1063,3270533.0],["2022-01-14",185.5544,185.8613,183.6358,185.5885,3547029.0],["2022-01-18",183.2265,184.1304,180.8219,182.1265,3241355.0],["2022-01-19",182.8258,183.1327,179.577,179.6879,2774303.0],["2022-01-20",180.4979,182.8599,177.9825,178.1445,2725391.0],["2022-01-21",178.4344,178.7243,174.7678,174.8872,4711689.0],["2022-01-24",174.1198,174.6143,169.6687,174.3329,5769824.0],["2022-01-25",171.1439,173.7702,168.7563,172.4996,5557306.0],["2022-01-26",173.2244,175.5608,169.447,171.0927,3594244.0],["2022-01-27",173.1562,174.657,169.9075,171.0927,2917750.0],["2022-01-28",170.8625,172.2865,167.1703,172.2353,3599230.0],["2022-01-31",171.016,174.7849,169.9501,174.3585,3498966.0],["2022-02-01",173.8895,175.5011,171.826,175.0918,3239551.0],["2022-02-02",175.1601,177.2236,174.495,176.9763,3008890.0],["2022-02-03",170.6749,171.3912,163.3588,163.4952,9209374.0],["2022-02-04",163.6061,164.3905,160.3317,163.2906,5814174.0],["2022-02-07",163.8448,165.9254,162.7022,164.1262,3668726.0],["2022-02-08",164.1262,166.3261,162.9068,165.8998,2902684.0],["2022-02-09",167.23,167.9974,166.0107,167.6564,3406341.0],["2022-02-10",165.5161,167.9548,162.8813,163.5037,3882836.0],["2022-02-11",163.5549,164.4758,159.0697,159.4449,5648234.0],["2022-02-14",159.7775,160.6643,157.3558,159.1891,3349365.0],["2022-02-15",160.4596,161.9519,159.0527,161.6108,3001039.0],["2022-02-16",161.6193,161.841,159.2829,161.21,3273822.0],["2022-02-17",159.8628,160.2038,157.1512,157.3985,3263530.0],["2022-02-18",156.8357,157.7992,154.6698,155.3008,5345742.0],["2022-02-22",156.145,157.9868,154.2861,155.6675,4252488.0],["2022-02-23",156.5287,156.793,152.4614,152.5978,3800926.0],["2022-02-24",150.0402,156.6781,149.5856,156.3779,6259582.0],["2022-02-25",156.1722,162.5357,156.1465,161.7124,5306061.0],["2022-02-28",159.5597,162.8959,159.5597,162.7329,4361877.0],["2022-03-01",160.0743,162.8187,156.884,157.4586,5796243.0],["2022-03-02",158.9509,161.4465,157.9389,159.8943,5666483.0],["2022-03-03",162.4928,164.5339,160.4774,160.8205,5329297.0],["2022-03-04",159.2167,160.9491,158.2476,160.7433,5370782.0],["2022-03-07",160.4088,160.6318,156.1036,156.2236,3749362.0],["2022-03-08",156.2494,160.3916,156.1893,157.1499,4854075.0],["2022-03-09",159.8256,160.5718,158.5649,159.0023,3076263.0],["2022-03-10",156.5495,158.7536,156.2751,158.1104,2605179.0],["2022-03-11",159.8428,160.3145,156.1122,156.2923,2891756.0],["2022-03-14",157.3471,158.8394,156.7039,157.1156,3185228.0],["2022-03-15",158.7707,161.3779,158.4792,161.052,4162091.0],["2022-03-16",162.6043,164.0194,159.9629,163.8307,4384795.0],["2022-03-17",162.6472,165.1858,162.2613,164.6026,3345864.0],["2022-03-18",164.4653,167.1668,162.7758,166.9953,9282265.0],["2022-03-21",166.0091,166.7295,164.2509,165.5374,3714137.0],["2022-03-22",165.6403,168.0245,165.6403,167.2612,2514040.0],["2022-03-23",166.7552,167.2011,164.6712,164.9542,1926882.0],["2022-03-24",165.6746,166.9953,164.7054,166.9696,2331866.0],["2022-03-25",167.5356,170.117,167.5099,169.6282,2698229.0],["2022-03-28",169.0279,169.2423,166.5922,169.045,3470001.0],["2022-03-29",170.7345,171.0004,167.0896,169.4138,3554668.0],["2022-03-30",169.0536,169.9627,167.8272,168.5562,2575578.0],["2022-03-31",168.6677,169.9884,166.8495,166.8752,3475836.0],["2022-04-01",168.0073,168.1874,165.949,168.1188,2426083.0],["2022-04-04",167.5184,168.6334,165.8976,168.1531,2176323.0],["2022-04-05",166.9267,168.4962,165.5974,166.0606,2433722.0],["2022-04-06",164.594,167.2955,163.9165,166.0519,3121993.0],["2022-04-07",165.0914,166.0348,161.6095,165.2629,2335792.0],["2022-04-08",165.5202,165.8547,162.7844,163.0846,3053346.0],["2022-04-11",163.1789,164.0193,161.8582,162.3213,2865443.0],["2022-04-12",163.7192,165.4259,162.9473,163.7964,3287827.0],["2022-04-13",164.5168,167.244,164.0794,167.1068,2537169.0],["2022-04-14",167.3812,168.6934,167.1583,167.3984,4536624.0],["2022-04-18",166.6265,167.9902,163.925,164.7226,2077438.0],["2022-04-19",165.5802,169.2594,165.1514,169.1222,3544483.0],["2022-04-20",169.9627,171.0948,168.1017,168.3847,2782897.0],["2022-04-21",169.774,172.0295,167.63,168.0416,2565710.0],["2022-04-22",166.8924,166.9096,163.2475,163.4877,3226289.0],["2022-04-25",163.2304,164.5769,160.6575,164.5082,2543748.0],["2022-04-26",162.5272,163.6849,160.8634,160.9491,3022789.0],["2022-04-27",159.8943,161.9011,159.3111,159.8171,3239764.0],["2022-04-28",161.0434,163.522,158.8737,162.8787,3633395.0],["2022-04-29",171.6865,173.2302,165.4087,165.9576,7690659.0],["2022-05-02",166.7981,172.3125,164.6026,168.8392,7532676.0],["2022-05-03",168.3675,170.1085,167.4498,168.985,5686748.0],["2022-05-04",169.3709,177.0123,169.2509,176.5406,5818206.0],["2022-05-05",174.6967,175.5286,168.4962,169.6968,6110299.0],["2022-05-06",169.1908,169.3109,165.6574,167.6042,3845913.0],["2022-05-09",167.3297,167.9215,164.9713,166.3435,4012065.0],["2022-05-10",168.3332,169.1566,164.8513,167.0382,5058318.0],["2022-05-11",167.0896,168.8306,164.1651,164.6797,3484218.0],["2022-05-12",164.6693,167.9199,162.6947,166.342,4233708.0],["2022-05-13",166.7644,168.0923,164.6261,166.8679,3434881.0],["2022-05-16",166.9282,168.3854,165.8332,167.2386,2784276.0],["2022-05-17",168.9718,172.4897,168.8252,171.6361,2890058.0],["2022-05-18",170.5151,171.317,166.6265,167.1611,3380240.0],["2022-05-19",165.5746,168.3165,162.2032,166.1092,3316898.0],["2022-05-20",166.8679,167.4542,160.1856,163.6086,4121030.0],["2022-05-23",165.4711,165.7039,162.5309,163.4621,3953286.0],["2022-05-24",163.2293,164.4795,159.4182,163.7897,3015786.0],["2022-05-25",163.0655,164.8331,160.9789,164.2036,2665232.0],["2022-05-26",164.9279,167.4284,164.8503,166.4972,2375155.0],["2022-05-27",168.1268,169.3339,167.3077,169.2994,2383430.0],["2022-05-31",166.8938,168.4717,165.1779,166.9455,3717107.0],["2022-06-01",167.7043,167.894,164.1605,165.4711,2505339.0],["2022-06-02",167.0921,170.0323,165.6005,169.8944,2663747.0],["2022-06-03",168.4372,169.1442,166.9369,167.9802,2392449.0],["2022-06-06",169.5063,169.834,167.6957,168.2992,1682958.0],["2022-06-07",166.9542,170.7135,165.6781,170.3945,2260036.0],["2022-06-08",169.5495,169.7564,166.9455,167.7215,1791817.0],["2022-06-09",166.6179,168.6355,165.4194,165.5573,1776963.0],["2022-06-10",162.3757,162.6947,160.5564,160.6168,3054301.0],["2022-06-13",157.2368,160.4788,157.2109,159.013,5054922.0],["2022-06-14",159.6338,161.2548,157.3058,158.0301,3663103.0],["2022-06-15",159.013,161.479,157.5989,159.4872,3160931.0],["2022-06-16",156.797,157.2713,154.3741,155.0984,4698320.0],["2022-06-17",154.6846,157.2454,153.6412,154.9432,5977250.0],["2022-06-21",156.7108,156.8488,154.6932,155.6417,3114566.0],["2022-06-22",153.874,155.0036,151.8995,153.2446,3084009.0],["2022-06-23",152.8135,154.0034,149.0973,150.52,3536737.0],["2022-06-24",152.1755,155.3226,151.4943,155.2191,4408773.0],["2022-06-27",156.0555,156.1849,152.9601,153.7275,2759343.0],["2022-06-28",154.7449,156.4608,151.5374,151.7099,3375147.0],["2022-06-29",151.7961,152.1669,147.7953,149.3387,2576426.0],["2022-06-30",147.666,150.3907,146.7348,149.8647,3047404.0],["2022-07-01",149.7267,151.2098,147.9333,150.9856,2093459.0],["2022-07-05",149.7957,149.7957,145.6828,148.3816,3549682.0],["2022-07-06",148.968,150.2441,147.5108,149.3474,2336216.0],["2022-07-07",150.2096,150.2096,147.666,149.8474,2924859.0],["2022-07-08",149.9336,150.313,147.8902,149.4594,1713303.0],["2022-07-11",150.8994,150.9339,148.3817,149.0283,3420876.0],["2022-07-12",148.0626,152.46,148.0626,149.6922,2925814.0],["2022-07-13",147.2521,148.5886,146.4675,147.3298,2118923.0],["2022-07-14",145.4759,146.3899,144.2947,146.1571,1935476.0],["2022-07-15",147.4677,149.1232,146.6917,148.9938,2321999.0],["2022-07-18",149.287,150.2268,147.0365,147.3987,1758077.0],["2022-07-19",149.0973,153.2101,148.9852,152.8135,2605179.0],["2022-07-20",152.4514,154.0293,151.9082,153.7016,1749377.0],["2022-07-21",153.7016,155.4002,152.7101,155.2278,1966776.0],["2022-07-22",155.633,157.6938,155.3744,156.4694,2469053.0],["2022-07-25",156.7281,157.3058,155.5123,156.2883,2059613.0],["2022-07-26",156.6246,158.2456,155.5554,156.4263,2465870.0],["2022-07-27",155.5037,159.5303,154.8139,158.3577,3719972.0],["2022-07-28",163.0569,165.1004,161.1341,164.2036,3876788.0],["2022-07-29",164.2381,166.523,162.8413,165.9453,3084751.0],["2022-08-01",165.04,166.5489,164.6003,165.5401,2475631.0],["2022-08-02",164.7986,164.9883,162.6689,163.0655,3538966.0],["2022-08-03",163.2724,165.4711,161.9273,165.1176,2689741.0],["2022-08-04",164.7986,166.2557,164.2036,165.9281,1804973.0],["2022-08-05",165.1779,166.2816,164.0657,165.7815,1961471.0],["2022-08-08",167.437,168.532,166.4885,167.2473,2204440.0],["2022-08-09",167.7647,168.0578,166.7559,167.3508,2420778.0],["2022-08-10",169.8081,170.998,169.3167,170.0582,2800616.0],["2022-08-11",170.7496,173.0205,170.7496,172.0584,2538655.0],["2022-08-12",172.7692,174.1993,171.8244,174.104,2395526.0],["2022-08-15",173.896,175.6902,172.8646,175.3001,2448682.0],["2022-08-16",173.7139,177.0422,173.4019,176.5309,1762533.0],["2022-08-17",174.9187,176.7909,174.4334,175.7595,1762533.0],["2022-08-18",175.5254,176.8169,175.4128,176.5742,1601261.0],["2022-08-19",175.6208,175.7941,174.0953,174.702,2165183.0],["2022-08-22",172.9859,173.0639,171.0357,171.4778,2745868.0],["2022-08-23",171.9285,172.3358,170.871,171.2264,1705664.0],["2022-08-24",170.5243,172.0758,170.1603,171.4344,1434260.0],["2022-08-25",172.6738,173.7833,171.5471,173.7226,1731022.0],["2022-08-26",172.6912,173.7313,167.2307,167.3347,3010057.0],["2022-08-29",167.092,168.0628,165.7225,166.78,2223538.0],["2022-08-30",166.3813,167.3173,164.067,165.2892,2359664.0],["2022-08-31",166.91,166.988,163.8243,164.119,2789687.0],["2022-09-01",163.9457,165.6705,163.417,165.3152,2379399.0],["2022-09-02",167.3607,167.6554,161.4148,161.9868,2916052.0],["2022-09-06",162.1775,163.3216,159.794,160.8687,2704383.0],["2022-09-07",161.1287,164.4744,161.0681,163.8937,2487302.0],["2022-09-08",163.2436,163.2436,159.8633,162.7929,3720397.0],["2022-09-09",163.911,166.4246,163.651,166.1472,3087404.0],["2022-09-12",167.456,167.8634,165.8785,166.4419,2935469.0],["2022-09-13",163.391,164.7171,160.0193,160.3313,5154869.0],["2022-09-14",160.5653,160.5653,154.4461,155.9889,5251844.0],["2022-09-15",155.2695,156.0063,152.7213,153.2934,3662678.0],["2022-09-16",150.433,153.9694,149.5316,153.718,6809392.0],["2022-09-19",152.5479,155.2088,152.3226,154.8275,2563588.0],["2022-09-20",153.4494,153.8914,151.7419,153.4234,2630007.0],["2022-09-21",154.2034,155.6942,151.0658,151.0745,2658229.0],["2022-09-22",150.4157,151.4645,149.0983,150.1644,2365924.0],["2022-09-23",149.757,151.0745,147.2781,148.5435,3397640.0],["2022-09-26",148.6735,149.3669,146.3593,147.4081,3471168.0],["2022-09-27",148.0928,149.4796,145.9433,147.4081,2856636.0],["2022-09-28",148.9596,151.4732,147.7201,150.6671,3265546.0],["2022-09-29",150.2597,150.2597,145.7092,147.4081,3307137.0],["2022-09-30",147.4341,148.3875,144.4265,144.7212,4042728.0],["2022-10-03",147.4081,151.1438,146.55,149.9823,3585119.0],["2022-10-04",151.5945,154.6368,151.5338,154.4461,3916469.0],["2022-10-05",153.0853,155.8156,151.6899,154.1168,3119552.0],["2022-10-06",152.7993,154.0127,150.6931,151.7159,2757751.0],["2022-10-07",150.4591,150.9531,147.6682,148.5696,3142258.0],["2022-10-10",149.783,150.6411,147.4514,148.9856,2049958.0],["2022-10-11",148.5609,152.3399,148.0235,150.4851,3085706.0],["2022-10-12",150.8664,151.6812,149.2543,149.7657,2894408.0],["2022-10-13",146.8274,154.6195,146.6714,153.8914,3419603.0],["2022-10-14",154.4114,154.7321,150.6671,150.9531,3151488.0],["2022-10-17",153.9867,155.1482,152.6606,153.4494,3647612.0],["2022-10-18",156.171,157.0204,153.9694,155.9109,2099295.0],["2022-10-19",155.5816,156.7343,154.2294,155.3909,1790968.0],["2022-10-20",155.4602,156.7257,153.5101,153.9694,2851438.0],["2022-10-21",153.406,158.8839,152.9987,158.4505,3140348.0],["2022-10-24",159.924,163.0183,159.3433,161.9955,3470531.0],["2022-10-25",161.7875,164.5611,161.3888,164.379,3084433.0],["2022-10-26",166.0952,167.2393,164.4744,164.9165,4459277.0],["2022-10-27",167.5947,172.9859,167.1093,170.3076,5043994.0],["2022-10-28",172.4832,177.8223,170.481,177.623,5191155.0],["2022-10-31",175.4388,177.675,175.3348,176.8343,4703837.0],["2022-11-01",177.207,177.753,174.6674,176.0368,4643573.0],["2022-11-02",176.2449,179.3218,173.3933,173.7573,4978955.0],["2022-11-03",173.6706,178.5937,172.6305,177.1549,4937576.0],["2022-11-04",178.8104,180.3099,176.9989,180.1539,4376625.0],["2022-11-07",180.0239,182.2254,179.5385,181.818,2834674.0],["2022-11-08",181.4367,184.0802,181.0466,183.1962,2791809.0],["2022-11-09",182.9524,184.2941,181.5934,181.7589,3225864.0],["2022-11-10",187.1778,187.3695,183.9543,187.1342,4620231.0],["2022-11-11",186.9513,187.2736,184.2157,185.3308,4484635.0],["2022-11-14",185.3744,188.2494,184.5468,185.5661,3261514.0],["2022-11-15",187.6221,188.3452,185.6445,187.6831,2511811.0],["2022-11-16",187.9706,188.38,185.8361,186.4373,2596161.0],["2022-11-17",184.9127,187.6395,184.7123,186.8816,2853347.0],["2022-11-18",188.5194,189.3558,185.7054,186.899,3156157.0],["2022-11-21",187.3085,189.2425,186.3066,188.6675,2489637.0],["2022-11-22",189.1641,190.802,189.0509,190.5842,2669900.0],["2022-11-23",190.6103,192.2569,190.1834,190.7148,2850589.0],["2022-11-25",189.6956,192.5008,189.6956,191.708,1188214.0],["2022-11-28",191.4031,191.8474,187.7179,187.9793,2803799.0],["2022-11-29",188.11,189.4168,187.4653,188.8069,2229904.0],["2022-11-30",188.4585,192.2308,186.1672,191.2724,4960175.0],["2022-12-01",191.9084,192.2046,188.4846,189.3906,4233814.0],["2022-12-02",187.1603,191.5425,187.0645,190.863,2328152.0],["2022-12-05",189.7043,190.4361,187.4827,187.8312,3265546.0],["2022-12-06",188.4149,188.8244,184.1373,185.7316,2672022.0],["2022-12-07",186.4111,186.5157,184.7036,185.9581,3165494.0],["2022-12-08",186.3066,186.9513,184.8778,185.871,2301840.0],["2022-12-09",185.8709,186.8641,184.1721,184.3725,2397860.0],["2022-12-12",184.8343,186.9513,183.8759,186.8729,3551167.0],["2022-12-13",191.2725,191.6297,185.688,187.2736,3660238.0],["2022-12-14",188.3713,189.8088,185.6096,187.0645,2701200.0],["2022-12-15",185.4703,186.1934,181.2362,182.0551,3417905.0],["2022-12-16",180.6438,183.2051,179.668,182.726,7563339.0],["2022-12-19",182.3078,184.9824,181.5324,182.4384,3278278.0],["2022-12-20",182.5778,185.357,182.2729,184.2505,1990330.0],["2022-12-21",185.5312,187.5698,185.3483,187.3956,2785337.0],["2022-12-22",186.7335,186.9687,182.0725,184.965,2355420.0],["2022-12-23",184.6948,187.0558,184.2244,186.324,1380043.0],["2022-12-27",186.3501,187.988,186.1846,187.2126,1550121.0],["2022-12-28",188.1187,188.624,184.7036,184.8604,1705345.0],["2022-12-29",185.6445,187.5263,185.3657,187.0907,1994574.0],["2022-12-30",186.4198,186.8729,184.6339,186.6986,1697600.0],["2023-01-03",187.4391,187.4391,184.8865,186.6986,2354677.0],["2023-01-04",181.6456,184.0327,180.6176,182.9873,4095778.0],["2023-01-05",181.6282,181.9157,177.7775,178.1347,4305008.0],["2023-01-06",179.8771,183.8759,179.3544,183.1877,4303734.0],["2023-01-09",183.1877,186.1149,182.5517,183.5361,2787671.0],["2023-01-10",182.5168,184.2157,182.5168,184.1198,1884018.0],["2023-01-11",184.6775,185.4877,182.9612,184.9562,3097590.0],["2023-01-12",185.4354,189.2425,185.0259,188.1623,3145016.0],["2023-01-13",186.8641,188.9028,185.4789,188.7111,2118923.0],["2023-01-17",189.0683,189.0683,184.6339,184.9039,3481459.0],["2023-01-18",183.7278,183.7278,177.7078,177.9343,5412585.0],["2023-01-19",177.9866,178.0562,174.4321,174.8154,4826595.0],["2023-01-20",173.8658,176.5579,173.2037,176.009,4220128.0],["2023-01-23",176.462,179.3369,175.4427,178.126,2970482.0],["2023-01-24",177.6904,180.9313,176.1832,180.2779,3413449.0],["2023-01-25",178.1957,180.4695,177.5162,180.0513,2286137.0],["2023-01-26",181.0358,182.4472,179.3718,182.3862,2044865.0],["2023-01-27",181.1142,182.8044,180.8964,181.3233,2251866.0],["2023-01-30",179.9294,182.421,179.1279,179.276,2700988.0],["2023-01-31",179.9642,181.7066,179.0407,181.6282,2439027.0],["2023-02-01",180.6961,181.6021,177.5597,180.0949,5721124.0],["2023-02-02",173.3257,181.4017,172.228,180.6699,7621694.0],["2023-02-03",180.5131,180.5131,175.6518,176.584,4729620.0],["2023-02-06",176.2006,177.8385,174.9025,177.7601,3028306.0],["2023-02-07",176.854,179.4851,175.7912,179.0059,3127616.0],["2023-02-08",177.6381,178.4309,175.2946,176.1745,3779494.0],["2023-02-09",177.1677,177.6642,173.0556,173.5609,3197111.0],["2023-02-10",173.2037,174.9635,172.8204,174.6499,3067033.0],["2023-02-13",174.4059,177.4987,174.0226,177.1764,3154565.0],["2023-02-14",176.9324,176.9411,173.0817,175.1116,3182363.0],["2023-02-15",174.0662,175.7563,173.2473,175.7302,2686664.0],["2023-02-16",173.1689,175.5821,172.4806,173.6829,2922949.0],["2023-02-17",173.5957,175.9654,173.073,175.4775,3024274.0],["2023-02-21",175.6083,175.6779,171.1477,171.4178,3003585.0],["2023-02-22",171.6965,172.0537,169.5534,170.3113,3144061.0],["2023-02-23",171.7395,171.7395,168.7083,170.8459,2595843.0],["2023-02-24",169.856,169.856,167.2016,168.2353,3507136.0],["2023-02-27",170.3203,170.8284,167.9725,168.5945,3568249.0],["2023-02-28",167.771,168.5156,166.124,167.7447,3299816.0],["2023-03-01",167.0001,170.259,166.9475,168.9712,3428834.0],["2023-03-02",167.8411,170.9335,167.7622,170.3466,4513812.0],["2023-03-03",171.2138,173.0535,170.145,172.4227,3306607.0],["2023-03-06",172.7469,174.6041,172.2738,172.6155,2887830.0],["2023-03-07",172.9484,173.6317,170.6094,171.3716,2950641.0],["2023-03-08",171.9497,172.2738,170.0662,171.3277,2190859.0],["2023-03-09",172.4753,172.5367,168.5069,168.9712,3383105.0],["2023-03-10",168.9712,172.3001,168.1039,169.3654,3890793.0],["2023-03-13",169.0763,171.0299,168.3492,169.1639,3420240.0],["2023-03-14",171.757,171.8534,166.5971,169.05,5149245.0],["2023-03-15",166.5095,167.333,161.8577,164.8012,4165804.0],["2023-03-16",164.1441,166.2467,163.2068,165.6947,4087184.0],["2023-03-17",164.5297,164.7049,161.3934,161.7526,7834106.0],["2023-03-20",162.909,166.6584,162.5147,166.343,3014089.0],["2023-03-21",167.3855,168.3229,165.7035,167.4644,3325068.0],["2023-03-22",167.9549,168.2002,163.8901,163.9602,2491759.0],["2023-03-23",163.6974,165.94,162.5498,163.7499,2504066.0],["2023-03-24",163.2857,164.8888,161.7175,164.8363,2474570.0],["2023-03-27",165.248,166.089,164.1967,164.6873,2263219.0],["2023-03-28",164.4771,166.1065,164.1705,164.626,2195952.0],["2023-03-29",166.1503,166.1941,164.4946,165.6334,2847936.0],["2023-03-30",166.1065,166.8336,164.6786,165.6772,2121363.0],["2023-03-31",166.5533,167.6571,165.8612,167.4293,2867459.0],["2023-04-03",166.9475,169.8647,166.4131,169.3216,3048890.0],["2023-04-04",169.1814,169.2778,166.1678,167.2716,2651545.0],["2023-04-05",166.7022,167.333,165.8174,165.9488,3214618.0],["2023-04-06",166.1065,168.2966,165.5809,166.8511,2952020.0],["2023-04-10",167.0964,168.7259,166.7285,167.9199,2695152.0],["2023-04-11",168.9712,169.2165,168.0426,168.3667,2584172.0],["2023-04-12",169.4793,170.7145,168.4893,169.2778,3879865.0],["2023-04-13",169.2953,172.0724,168.7259,171.6168,3565597.0],["2023-04-14",171.3803,173.22,171.0474,172.1862,2083698.0],["2023-04-17",172.7382,173.5178,172.3527,173.3339,1785345.0],["2023-04-18",174.0872,174.7443,171.8971,172.5191,2546400.0],["2023-04-19",173.6755,174.0347,172.7732,173.29,1977810.0],["2023-04-20",173.0185,173.2463,171.7044,172.3615,2065873.0],["2023-04-21",172.6593,172.8871,171.1788,171.7745,2090913.0],["2023-04-24",172.7645,173.5266,171.941,172.3878,1703542.0],["2023-04-25",173.912,174.2537,171.5818,171.6694,2381202.0],["2023-04-26",169.8472,170.3641,166.6058,167.2366,3797743.0],["2023-04-27",171.6518,174.2011,169.5756,173.9909,4098006.0],["2023-04-28",174.3326,175.9182,173.8858,175.0685,3037749.0],["2023-05-01",175.2086,177.1008,175.1735,175.6291,2360619.0],["2023-05-02",174.9108,174.9108,172.0286,173.6843,2745974.0],["2023-05-03",175.0772,175.743,173.2025,173.4215,2944593.0],["2023-05-04",173.6492,174.3326,170.7671,171.8972,2445393.0],["2023-05-05",172.8783,173.9734,172.3877,173.8245,2215474.0],["2023-05-08",174.9896,175.1911,171.6781,172.5367,1585665.0],["2023-05-09",171.6694,173.7105,170.7933,172.6943,2374200.0],["2023-05-10",173.0097,174.1048,170.2327,172.8783,2289956.0],["2023-05-11",172.5878,172.905,170.1831,170.8701,3045919.0],["2023-05-12",171.7158,172.077,169.7427,170.5531,2230222.0],["2023-05-15",170.4474,172.1915,169.6986,171.1609,1661314.0],["2023-05-16",170.8526,170.8526,168.5095,168.7825,2175793.0],["2023-05-17",170.0333,173.0283,169.6017,172.6671,2568681.0],["2023-05-18",172.165,174.7547,171.6717,174.6314,2586718.0],["2023-05-19",175.7325,176.402,173.5832,173.8387,2832340.0],["2023-05-22",173.5744,174.7724,171.9624,173.4687,1871286.0],["2023-05-23",173.7066,174.0325,171.6718,171.7422,2290487.0],["2023-05-24",171.707,171.9448,168.1483,169.0027,1850915.0],["2023-05-25",169.0115,169.6105,167.3555,169.3639,2569318.0],["2023-05-26",169.8131,171.1697,169.2582,170.6676,2092292.0],["2023-05-30",170.5354,171.5748,167.7343,171.3722,2394253.0],["2023-05-31",170.7556,170.923,167.6814,168.7737,3878804.0],["2023-06-01",168.9939,171.152,167.7783,170.7644,2025237.0],["2023-06-02",173.0459,175.7854,172.5526,175.16,2907883.0],["2023-06-05",175.0455,175.3978,172.6935,173.6889,1764125.0],["2023-06-06",174.0236,174.4993,172.0857,172.949,2434465.0],["2023-06-07",173.4951,175.0278,171.0904,174.7548,2711279.0],["2023-06-08",174.2967,175.0719,173.5832,174.5434,1725823.0],["2023-06-09",174.0853,175.0807,172.7288,174.3143,1867466.0],["2023-06-12",174.5962,175.2481,173.2045,174.8517,1783223.0],["2023-06-13",174.8517,177.3005,174.1998,177.1507,2109162.0],["2023-06-14",177.9347,178.6482,174.9926,176.631,2818865.0],["2023-06-15",177.2741,179.7845,176.5517,179.4586,2618230.0],["2023-06-16",180.5773,181.4758,178.3399,178.7891,5311154.0],["2023-06-20",178.5072,178.7891,175.3185,176.5253,2212397.0],["2023-06-21",175.5476,178.6218,174.5081,177.7585,2709051.0],["2023-06-22",177.8995,178.1813,175.847,176.7455,1715531.0],["2023-06-23",175.4066,176.7544,174.9838,176.2523,3525597.0],["2023-06-26",176.4372,178.8684,175.6885,178.4456,2261628.0],["2023-06-27",178.428,179.7581,178.3311,179.115,2502687.0],["2023-06-28",179.1855,179.6259,177.9347,178.3751,2092292.0],["2023-06-29",178.3047,182.0131,177.7057,181.8722,2699290.0],["2023-06-30",182.9292,183.6515,182.1716,182.7794,3193504.0],["2023-07-03",182.154,183.7836,180.6125,183.4841,1289221.0],["2023-07-05",182.6914,183.5194,181.4141,181.8369,2478390.0],["2023-07-06",180.5509,180.6213,178.0052,179.7052,2230540.0],["2023-07-07",178.7098,181.2115,178.0756,179.0446,2391176.0],["2023-07-10",179.8814,183.2022,179.3617,182.9908,3291434.0],["2023-07-11",183.6075,184.5676,182.7266,183.8629,2972392.0],["2023-07-12",185.3251,185.7479,183.5282,183.6779,3147987.0],["2023-07-13",182.9292,184.2858,182.5064,183.8453,2466082.0],["2023-07-14",183.1406,183.1406,181.0177,181.5815,2293033.0],["2023-07-17",181.0794,183.951,180.8063,183.3696,2281893.0],["2023-07-18",182.0748,182.48,179.6524,180.7975,3892597.0],["2023-07-19",179.5643,181.511,179.5467,180.727,2658866.0],["2023-07-20",181.5903,184.3122,181.0882,183.1846,2687195.0],["2023-07-21",183.4929,185.3251,183.0261,183.7484,7988906.0],["2023-07-24",183.81,185.1225,183.4048,184.3826,1959349.0],["2023-07-25",183.352,185.105,182.5769,184.6998,2088472.0],["2023-07-26",183.907,184.4531,182.5064,183.4489,3493979.0],["2023-07-27",179.4409,179.8021,172.3412,173.0106,6997826.0],["2023-07-28",174.1117,174.5962,171.7775,171.936,4174505.0],["2023-07-31",171.8744,172.2179,170.3769,171.0023,3656630.0],["2023-08-01",170.3152,171.5925,169.9717,170.4297,4215459.0],["2023-08-02",170.7997,172.0329,169.4784,169.9188,3180454.0],["2023-08-03",169.8132,169.9189,167.7695,167.8136,2661943.0],["2023-08-04",168.4742,168.9675,166.3161,166.6684,2555206.0],["2023-08-07",167.4612,167.9545,166.1311,167.012,3016105.0],["2023-08-08",166.1311,166.1311,164.343,165.2943,3460664.0],["2023-08-09",164.7658,167.6022,164.7217,166.6949,3421407.0],["2023-08-10",166.7482,168.8744,166.6065,167.2089,2983214.0],["2023-08-11",166.7305,169.6009,166.7305,168.9187,2864700.0],["2023-08-14",169.1668,169.9287,167.581,167.8911,2593296.0],["2023-08-15",166.5356,166.9254,165.2776,166.3761,2389372.0],["2023-08-16",166.2432,166.9963,165.1447,165.2156,2378019.0],["2023-08-17",166.0749,166.7482,164.7637,164.7637,2632235.0],["2023-08-18",164.0639,166.1635,163.9576,165.2953,2178976.0],["2023-08-21",164.7903,165.9332,164.2676,165.6231,2048579.0],["2023-08-22",165.9775,166.1104,164.3828,164.7903,1817493.0],["2023-08-23",165.2244,166.1724,164.9143,165.7383,2015157.0],["2023-08-24",165.6142,167.2532,163.993,164.0373,2537275.0],["2023-08-25",164.4448,165.818,163.5235,165.0472,2062478.0],["2023-08-28",166.9431,168.0062,165.7737,166.447,2059507.0],["2023-08-29",166.447,168.1657,165.9775,167.8999,2313511.0],["2023-08-30",167.8999,168.9453,166.2964,167.0494,2341415.0],["2023-08-31",166.952,167.7936,166.4824,166.5002,2757009.0],["2023-09-01",167.4569,167.8733,166.1458,166.8988,1693144.0],["2023-09-05",167.0672,167.2621,164.4448,164.5157,2365075.0],["2023-09-06",163.931,164.6309,162.6818,163.4614,2364757.0],["2023-09-07",163.674,164.6308,162.3274,163.1159,2213458.0],["2023-09-08",162.8324,163.8867,162.4958,163.4703,1877652.0],["2023-09-11",164.7194,165.3484,163.674,164.9675,2244439.0],["2023-09-12",164.9498,168.272,164.7549,167.6253,3891218.0],["2023-09-13",168.1657,171.5676,168.1391,169.7338,5365795.0],["2023-09-14",170.4514,173.0294,170.0438,171.479,3906814.0],["2023-09-15",172.3295,172.6839,170.4425,171.0184,6380854.0],["2023-09-18",170.7614,173.0648,170.4868,172.2764,2436905.0],["2023-09-19",171.107,173.304,171.107,173.0648,3047298.0],["2023-09-20",173.7647,174.6064,172.2144,172.2587,2518920.0],["2023-09-21",172.4624,172.4624,169.5654,169.592,3095468.0],["2023-09-22",169.1491,169.9552,167.9619,168.1302,2996582.0],["2023-09-25",167.4747,170.1236,167.0494,169.973,2889209.0],["2023-09-26",169.2199,169.5123,166.3407,166.4559,3606870.0],["2023-09-27",167.386,167.386,165.0915,166.447,2372078.0],["2023-09-28",166.3141,167.4215,165.3839,165.7648,3089950.0],["2023-09-29",166.7482,166.7571,163.3109,163.6652,3534085.0],["2023-10-02",163.0096,163.7361,160.4139,161.7782,2865549.0],["2023-10-03",161.1138,161.8756,159.6786,160.4759,2642208.0],["2023-10-04",160.7328,162.0883,159.838,161.6807,2438921.0],["2023-10-05",161.3707,161.6099,158.6952,159.4837,2427780.0],["2023-10-06",159.8823,164.1613,159.2001,163.5943,4000819.0],["2023-10-09",164.1348,165.6497,163.6829,165.2422,2417913.0],["2023-10-10",166.5533,166.633,163.3463,165.0827,3461725.0],["2023-10-11",165.2776,166.8102,164.6131,166.0217,2345022.0],["2023-10-12",165.9863,166.0129,161.9642,162.9564,2561148.0],["2023-10-13",163.7627,163.7627,161.5567,162.6198,2382582.0],["2023-10-16",164.436,166.1104,164.0107,164.9852,2581413.0],["2023-10-17",164.1968,165.9243,163.869,165.065,1961683.0],["2023-10-18",164.4537,164.8169,162.1591,162.5401,2399982.0],["2023-10-19",162.2743,164.6574,161.1138,161.477,2722208.0],["2023-10-20",161.8136,162.8147,160.405,160.6354,3229047.0],["2023-10-23",160.8745,162.1946,159.8114,159.9266,2199984.0],["2023-10-24",160.8568,162.1414,159.6963,160.7594,2707990.0],["2023-10-25",160.7505,161.0429,157.6764,157.7738,4400391.0],["2023-10-26",158.2079,162.1148,154.93,155.9754,5111474.0],["2023-10-27",155.6122,158.6863,155.3464,156.8082,3607718.0],["2023-10-30",157.2866,159.7317,156.4538,159.2445,2794462.0],["2023-10-31",159.023,162.9388,158.7395,162.354,4000288.0],["2023-11-01",163.178,163.2489,160.724,163.0008,3563581.0],["2023-11-02",164.4271,165.7914,163.1425,165.1624,3246236.0],["2023-11-03",166.6773,168.5112,166.5356,167.4304,3140560.0],["2023-11-06",167.1469,167.3507,165.6851,166.1104,2482634.0],["2023-11-07",165.4636,165.8889,164.3917,165.3219,2633508.0],["2023-11-08",165.5611,165.5611,162.8147,163.5589,3388304.0],["2023-11-09",163.9,165.2816,163.3028,163.7306,2884116.0],["2023-11-10",164.5596,166.6188,163.7128,166.4316,2311495.0],["2023-11-13",166.5118,167.1447,165.5402,166.2533,1778130.0],["2023-11-14",168.2678,169.9615,168.1609,169.5782,3131648.0],["2023-11-15",169.7921,170.9331,168.2768,168.9631,4325485.0],["2023-11-16",170.4517,171.4679,169.7297,169.9971,2263644.0],["2023-11-17",170.9598,171.147,169.3018,170.4428,2342370.0],["2023-11-20",169.9614,171.4857,169.4266,170.9687,2122212.0],["2023-11-21",170.3358,170.7993,169.4266,170.4695,1991921.0],["2023-11-22",170.3448,171.9225,169.4801,171.4234,1996378.0],["2023-11-24",172.1454,172.6713,171.5125,172.4039,1140045.0],["2023-11-27",171.6908,172.6445,171.459,172.0117,2631811.0],["2023-11-28",172.0295,173.8836,171.5125,173.1705,3532175.0],["2023-11-29",174.2936,174.9978,172.8674,173.1615,2379823.0],["2023-11-30",173.1705,174.8196,172.9565,174.6413,3303954.0],["2023-12-01",175.1583,176.5756,174.1064,176.2993,3301938.0],["2023-12-04",175.1761,176.9054,175.1226,176.8163,2883268.0],["2023-12-05",176.0675,176.3527,174.1153,175.5594,2741836.0],["2023-12-06",176.6291,177.5026,175.8535,176.3082,2366985.0],["2023-12-07",177.3778,177.4313,176.014,176.3082,2585551.0],["2023-12-08",174.7482,175.809,172.0473,173.4735,4822563.0],["2023-12-11",175.1137,178.7327,174.7571,178.6258,3932278.0],["2023-12-12",180.0609,180.3283,179.0447,179.6241,3282628.0],["2023-12-13",180.5957,181.0949,178.501,181.0236,3250267.0],["2023-12-14",181.8437,182.4142,180.471,181.3178,4016628.0],["2023-12-15",181.71,182.7797,180.4531,181.3089,7982221.0],["2023-12-18",181.8526,183.1362,181.3802,182.8242,3151913.0],["2023-12-19",182.3162,182.7975,181.3891,182.3786,2755311.0],["2023-12-20",181.5852,183.0649,180.8097,180.8632,3553926.0],["2023-12-21",181.6565,182.9223,181.3356,182.7797,2290275.0],["2023-12-22",182.7797,184.6605,182.6995,183.3056,2004972.0],["2023-12-26",183.7513,185.8995,183.4393,185.4449,1973672.0],["2023-12-27",184.6605,186.889,184.6605,186.3185,2482846.0],["2023-12-28",186.5859,187.1653,186.1491,186.4522,1748210.0],["2023-12-29",186.4968,187.3436,186.2204,186.9335,2394040.0],["2024-01-02",186.1759,187.7358,185.6945,186.3007,3323795.0],["2024-01-03",185.7837,185.7837,182.0755,182.3162,4046654.0],["2024-01-04",181.9507,183.8226,181.8704,182.646,2697062.0],["2024-01-05",182.1914,182.3518,180.2927,181.4248,2846239.0],["2024-01-08",181.0593,181.4426,179.3924,180.6492,4265220.0],["2024-01-09",178.706,179.8203,177.2976,179.7311,3270108.0],["2024-01-10",179.1695,180.4799,178.6525,180.4175,2516904.0],["2024-01-11",180.3194,180.5868,177.877,179.7667,2059083.0],["2024-01-12",181.3,181.8348,178.4208,179.2587,2577381.0],["2024-01-16",178.8843,179.2854,176.0586,176.2904,3713924.0],["2024-01-17",175.3811,176.5756,174.7126,176.4508,2663428.0],["2024-01-18",176.2458,178.7595,175.8357,178.394,2763481.0],["2024-01-19",178.5277,179.3835,177.0658,178.9734,3278066.0],["2024-01-22",179.4726,181.7724,178.6614,179.2052,3808141.0],["2024-01-23",179.3745,181.0949,178.8397,180.8988,2157862.0],["2024-01-24",180.8988,181.6476,177.9929,178.1623,3696418.0],["2024-01-25",179.8292,181.1039,178.8754,180.5601,2815045.0],["2024-01-26",180.9791,181.7457,179.5172,179.8826,2042107.0],["2024-01-29",179.5528,181.0058,179.0091,180.9969,2330805.0],["2024-01-30",179.3122,183.9563,179.3122,183.5374,5990406.0],["2024-01-31",184.6962,185.1508,179.847,180.2927,5967595.0],["2024-02-01",174.5967,176.1121,169.0612,175.8803,8296065.0],["2024-02-02",175.6396,178.3227,174.3025,174.8106,4581080.0],["2024-02-05",172.8941,173.6875,171.8779,172.0473,4914764.0],["2024-02-06",171.6283,172.9922,171.1826,172.6089,3969732.0],["2024-02-07",174.2402,174.5521,172.5643,173.019,3214618.0],["2024-02-08",172.5643,172.9476,171.3699,172.4484,2669688.0],["2024-02-09",172.0384,174.0262,171.8869,173.6786,3911164.0],["2024-02-12",172.912,176.1655,172.7248,175.916,3000402.0],["2024-02-13",175.3722,175.5683,171.7888,172.9387,4702458.0],["2024-02-14",173.322,174.3471,172.8228,173.7053,2244227.0],["2024-02-15",174.7126,176.6737,174.3739,176.4508,2118074.0],["2024-02-16",176.0675,177.2976,175.1137,175.7555,2473191.0],["2024-02-20",176.4508,177.9661,175.5237,177.3332,2929527.0],["2024-02-21",177.9216,178.6169,176.6826,177.8592,2089640.0],["2024-02-22",177.77,179.6687,177.0391,179.0002,3856735.0],["2024-02-23",179.0002,180.6225,178.7506,178.8397,2599662.0],["2024-02-26",178.3049,178.4564,176.6826,177.5561,2152345.0],["2024-02-27",177.9127,178.0107,175.5594,176.6558,2601360.0],["2024-02-28",176.5934,177.3243,175.8268,176.112,2826610.0],["2024-02-29",177.773,179.4944,176.2848,178.1675,3646975.0],["2024-03-01",177.1455,178.3558,175.7827,178.1137,2955309.0],["2024-03-04",177.8985,179.1178,177.6565,178.6247,2279983.0],["2024-03-05",178.5261,178.8847,176.2848,176.9303,2686664.0],["2024-03-06",178.8579,181.4668,178.1137,179.7544,2878917.0],["2024-03-07",181.2874,182.2288,180.8571,181.646,2596798.0],["2024-03-08",182.1123,182.8205,179.7095,179.9785,2269903.0],["2024-03-11",180.7226,181.6102,178.5172,179.5661,2592235.0],["2024-03-12",179.064,179.5302,177.2172,178.5261,3118067.0],["2024-03-13",179.2613,180.3192,178.2661,179.064,2692394.0],["2024-03-14",178.6337,179.064,174.7876,176.0338,4072118.0],["2024-03-15",176.0696,178.0061,175.6303,177.2351,6695016.0],["2024-03-18",178.4185,178.4185,176.0607,176.4014,2633084.0],["2024-03-19",176.4014,178.6248,175.8276,178.4455,4800813.0],["2024-03-20",178.042,180.8392,177.8089,180.364,2879978.0],["2024-03-21",181.0992,182.0764,180.4626,180.5433,2983320.0],["2024-03-22",180.6688,181.0723,179.3868,179.9606,2187039.0],["2024-03-25",179.6468,179.9427,177.8986,177.9434,2080939.0],["2024-03-26",177.5579,180.624,177.2889,180.2026,2861623.0],["2024-03-27",181.9419,184.0219,181.2874,183.9053,2928466.0],["2024-03-28",184.1474,185.4204,183.9501,184.0129,3813340.0],["2024-04-01",184.1384,184.5867,181.0005,181.1081,2357436.0],["2024-04-02",181.1709,181.3681,179.324,179.5123,2774621.0],["2024-04-03",178.7861,180.1488,177.4413,177.4861,2648256.0],["2024-04-04",179.9157,179.9157,175.2896,175.7648,3622997.0],["2024-04-05",175.6303,177.8717,174.9579,176.751,2347781.0],["2024-04-08",177.1455,178.5799,176.9124,177.2979,2530167.0],["2024-04-09",177.8268,178.8758,175.7379,177.8806,2166562.0],["2024-04-10",175.3345,176.1234,174.2855,175.4062,3084645.0],["2024-04-11",175.729,176.7958,174.169,176.5,3210904.0],["2024-04-12",175.6393,176.1234,174.4738,175.8634,3712970.0],["2024-04-15",177.6117,177.9523,173.1918,173.9628,3373874.0],["2024-04-16",173.1559,173.649,170.816,170.9863,2972816.0],["2024-04-17",172.5015,172.6001,170.1167,170.6636,2572182.0],["2024-04-18",171.2373,172.4028,170.3318,171.309,2273829.0],["2024-04-19",172.6808,174.4021,171.8022,174.16,3787770.0],["2024-04-22",174.1779,175.9889,174.0524,175.3434,2511281.0],["2024-04-23",175.7469,177.1634,175.4331,175.8634,2713295.0],["2024-04-24",173.5325,175.469,173.2635,174.6352,3796576.0],["2024-04-25",178.822,179.4316,170.7801,173.0483,4131852.0],["2024-04-26",170.6098,173.6131,170.4394,173.4338,3226819.0],["2024-04-29",173.2635,174.16,172.3311,173.7207,2751810.0],["2024-04-30",173.918,175.5765,172.4208,172.7883,3318702.0],["2024-05-01",172.107,176.7779,172.0442,175.0924,5394761.0],["2024-05-02",176.0607,176.1503,172.7525,173.6042,3627241.0],["2024-05-03",174.6172,175.9351,173.5145,175.5496,2388735.0],["2024-05-06",176.0517,176.7958,173.8821,174.8235,2395314.0],["2024-05-07",174.8504,176.7869,174.8504,176.482,2177384.0],["2024-05-08",176.3386,177.8358,175.6483,177.5579,1897386.0],["2024-05-09",178.2751,180.0144,177.3965,179.8709,2856212.0],["2024-05-10",180.2026,182.2019,179.9516,181.924,2459822.0],["2024-05-13",183.2867,185.3308,182.6591,182.7129,3719123.0],["2024-05-14",183.7887,184.1294,181.915,182.184,2523482.0],["2024-05-15",183.2239,184.1025,181.7895,183.8425,2839024.0],["2024-05-16",184.7825,186.856,184.4309,186.27,2723375.0],["2024-05-17",186.5134,186.6126,184.9719,185.6841,2405499.0],["2024-05-20",185.4857,185.8824,183.2319,184.467,2130806.0],["2024-05-21",185.0079,185.026,183.1328,183.4663,1849111.0],["2024-05-22",183.1147,183.854,181.9969,182.8262,2136111.0],["2024-05-23",181.6813,181.6993,179.5988,179.7521,2776000.0],["2024-05-24",180.6175,181.0322,179.5718,180.0226,2504597.0],["2024-05-28",178.6432,181.0593,178.5892,179.5628,2564755.0],["2024-05-29",178.3457,178.8686,177.4983,177.6606,3019818.0],["2024-05-30",178.3187,181.456,177.9581,181.1224,2453881.0],["2024-05-31",180.5995,182.3575,179.5177,182.2763,3356474.0],["2024-06-03",183.7458,183.7458,181.1945,182.5197,2592554.0],["2024-06-04",181.2576,187.6493,181.2576,186.8199,3565809.0],["2024-06-05",187.451,188.8213,185.5939,188.659,2888891.0],["2024-06-06",188.5689,189.5064,187.1715,187.9198,3470319.0],["2024-06-07",187.9829,190.1916,187.2076,188.2173,2719555.0],["2024-06-10",189.1098,190.2727,188.5328,189.9842,2809740.0],["2024-06-11",189.1188,189.1909,186.7478,188.8483,2445287.0],["2024-06-12",189.9933,190.7866,187.2797,187.9649,2621943.0],["2024-06-13",186.6938,188.3886,185.9365,188.0821,2079242.0],["2024-06-14",186.7929,188.1271,185.7201,187.9919,2375791.0],["2024-06-17",187.5141,191.2734,187.0994,191.0751,3289737.0],["2024-06-18",190.2547,192.229,189.7048,191.9045,2592447.0],["2024-06-20",192.3823,193.996,191.9045,193.0494,4288562.0],["2024-06-21",194.5369,194.7983,192.4904,193.9058,8412669.0],["2024-06-24",194.014,196.8537,193.7435,194.627,3112125.0],["2024-06-25",195.4744,195.4744,192.6708,193.3288,3146608.0],["2024-06-26",192.5175,192.9863,190.7595,192.4093,2306508.0],["2024-06-27",193.1936,194.1402,192.0307,193.2658,2029905.0],["2024-06-28",193.0494,194.8614,190.3449,192.5085,5097893.0],["2024-07-01",192.1479,194.3025,190.1014,190.1736,2279559.0],["2024-07-02",190.9128,192.2741,190.1826,192.229,2024706.0],["2024-07-03",192.0217,192.2651,191.1833,191.5349,1152989.0],["2024-07-05",191.634,191.9405,189.9843,191.3365,1437973.0],["2024-07-08",191.021,192.229,190.2367,190.7866,1950224.0],["2024-07-09",190.8407,191.2103,189.822,189.8581,1459299.0],["2024-07-10",190.3989,193.7706,190.0113,193.3649,1901100.0],["2024-07-11",193.8247,195.3302,192.6077,193.6895,2864806.0],["2024-07-12",194.3025,195.4925,191.4177,193.9239,2216641.0],["2024-07-15",193.2838,195.0237,192.3913,194.4738,1837864.0],["2024-07-16",194.591,197.4397,194.4107,196.9529,3160189.0],["2024-07-17",197.4307,198.9723,196.394,198.5216,2852074.0],["2024-07-18",198.3142,199.0444,196.0965,196.2317,2297489.0],["2024-07-19",196.2858,196.6554,193.1395,193.4731,2822897.0],["2024-07-22",194.0681,195.7269,192.5896,195.6006,2954461.0],["2024-07-23",195.6097,197.3045,194.9155,195.9703,1900463.0],["2024-07-24",195.9703,196.3219,192.1388,192.6076,3739601.0],["2024-07-25",182.8172,185.0169,179.4005,182.5107,7091406.0],["2024-07-26",183.0336,187.3338,178.7154,182.7722,7906996.0],["2024-07-29",183.4844,183.6917,179.5177,181.5641,3049208.0],["2024-07-30",182.06,183.863,181.6273,182.682,2767619.0],["2024-07-31",183.6917,186.3962,182.2312,184.5842,3526658.0],["2024-08-01",184.2056,186.3962,181.6543,184.4309,3971323.0],["2024-08-02",187.7395,188.3796,181.474,183.6286,3583740.0],["2024-08-05",182.5828,182.5828,177.5073,180.0406,4154133.0],["2024-08-06",180.0316,182.2673,178.9407,179.2202,3850475.0],["2024-08-07",180.7979,183.863,178.2286,178.4269,3493024.0],["2024-08-08",178.4269,180.7888,178.4269,180.1397,2611227.0],["2024-08-09",179.4276,179.5447,178.0663,178.7063,2003274.0],["2024-08-12",178.9137,178.9498,177.1738,177.4082,3261408.0],["2024-08-13",177.8319,177.9671,176.3444,177.3541,3967291.0],["2024-08-14",176.696,178.3097,176.3083,178.1384,3682943.0],["2024-08-15",179.3554,180.5094,178.5892,178.9137,3077112.0],["2024-08-16",179.1518,180.9834,178.4628,179.9769,2982577.0],["2024-08-19",179.9407,180.8202,179.3785,180.4666,2168896.0],["2024-08-20",180.4303,181.7994,179.4601,181.4004,3247084.0],["2024-08-21",182.0986,182.9509,181.2372,182.6245,1893673.0],["2024-08-22",182.017,182.5791,180.7204,181.4639,2066404.0],["2024-08-23",182.8693,183.8575,182.0986,183.5855,3128252.0],["2024-08-26",184.592,185.7072,183.9754,184.8277,1946723.0],["2024-08-27",184.9365,187.0491,184.7461,186.8768,2506188.0],["2024-08-28",187.3302,187.7744,184.7733,185.8704,2481467.0],["2024-08-29",187.0672,188.9622,185.3626,188.1461,2513721.0],["2024-08-30",188.5723,189.2704,186.1424,188.5088,2040727.0],["2024-09-03",188.2731,188.5088,185.0634,185.7435,2182371.0],["2024-09-04",186.1152,187.8016,186.0336,186.36,1845610.0],["2024-09-05",186.0426,186.2603,182.8693,184.0389,1604444.0],["2024-09-06",184.057,184.1477,179.3876,179.6414,2695683.0],["2024-09-09",181.3188,182.8783,180.5663,182.3887,2440724.0],["2024-09-10",181.609,182.4069,180.0404,182.1983,1480519.0],["2024-09-11",182.0986,185.2901,178.9433,185.0,2904700.0],["2024-09-12",184.9093,185.8613,183.0324,185.5712,2063327.0],["2024-09-13",185.3898,186.4325,184.5648,185.0997,2093671.0],["2024-09-16",186.7771,187.6384,184.7189,185.5803,1657494.0],["2024-09-17",185.8704,186.5414,184.5557,185.1813,1529538.0],["2024-09-18",185.1813,185.6165,181.8719,182.8239,2537275.0],["2024-09-19",185.1088,186.36,183.3135,184.6917,2859607.0],["2024-09-20",184.7733,184.7733,183.1141,184.3744,4063418.0],["2024-09-23",184.9728,185.0091,183.7034,184.7552,2401892.0],["2024-09-24",184.7552,186.7771,183.776,186.1152,2739184.0],["2024-09-25",186.9584,188.3728,186.1061,187.4843,3032444.0],["2024-09-26",188.3366,189.0438,187.2848,187.711,1695478.0],["2024-09-27",188.1371,191.1745,187.8016,188.255,2604012.0],["2024-09-30",188.6811,189.3158,185.1722,187.4208,2784488.0],["2024-10-01",187.167,188.5905,185.7163,186.8405,2440618.0],["2024-10-02",186.3872,186.8224,184.6554,184.8549,1954150.0],["2024-10-03",183.6037,184.5738,182.7877,183.9482,2172504.0],["2024-10-04",185.4805,185.9429,182.8239,184.7642,1743754.0],["2024-10-07",183.3407,185.2629,182.8964,184.3562,1911285.0],["2024-10-08",189.2161,190.1137,184.7733,187.6838,4384476.0],["2024-10-09",187.7019,194.0578,187.5931,193.7586,5392639.0],["2024-10-10",191.7638,193.7313,191.4193,193.6679,5260014.0],["2024-10-11",195.1004,196.3607,193.7857,195.8348,4041880.0],["2024-10-14",196.0615,197.4034,195.173,197.2946,1962850.0],["2024-10-15",197.6573,198.7634,196.2791,196.9954,4189252.0],["2024-10-16",196.8141,199.1171,196.3517,198.5277,2754780.0],["2024-10-17",198.564,199.5432,197.9746,199.0627,3326235.0],["2024-10-18",197.4034,201.3475,197.4034,201.3022,4279756.0],["2024-10-21",201.2569,202.1726,199.5523,200.8307,3915196.0],["2024-10-22",199.9693,202.0456,199.253,201.6014,4256202.0],["2024-10-23",200.867,201.8462,198.7181,199.7789,6561012.0],["2024-10-24",194.366,196.0253,189.4065,189.5878,9230912.0],["2024-10-25",189.5878,190.7302,187.3573,188.5904,6459262.0],["2024-10-28",188.6448,189.2342,185.7888,186.8677,6466158.0],["2024-10-29",185.8976,188.2278,184.0842,186.7589,6441119.0],["2024-10-30",185.3717,187.3483,184.1386,185.1451,5680806.0],["2024-10-31",185.5531,186.9131,184.4106,186.4869,4938531.0],["2024-11-01",187.04,189.9777,186.5776,189.6694,4757842.0],["2024-11-04",189.343,189.343,187.1579,188.1734,4275724.0],["2024-11-05",188.7718,192.0721,187.3392,189.2977,7827634.0],["2024-11-06",192.2716,196.6509,189.5788,196.2066,6527484.0],["2024-11-07",196.7053,197.9746,195.318,197.2039,5700965.0],["2024-11-08",197.1586,199.2077,196.3063,199.0082,6042183.0],["2024-11-11",198.7453,204.2942,198.7453,204.2217,7743602.0],["2024-11-12",217.0241,220.1159,208.1567,212.0827,11765111.0],["2024-11-13",213.0709,214.4581,210.5141,211.321,5868497.0],["2024-11-14",211.2485,212.681,208.8004,209.145,4071057.0],["2024-11-15",208.7031,210.7081,208.1471,208.694,3934082.0],["2024-11-18",209.1405,209.6782,208.0378,208.5664,3656312.0],["2024-11-19",207.1811,208.6211,206.2151,207.974,3921987.0],["2024-11-20",207.0991,208.6028,205.4313,206.5796,4915189.0],["2024-11-21",207.7917,208.5846,204.8936,206.051,5974279.0],["2024-11-22",207.5638,209.7238,206.9897,208.8033,4068192.0],["2024-11-25",210.6352,211.4281,209.341,210.1613,4071800.0],["2024-11-26",211.2549,211.8928,209.4777,209.979,4459489.0],["2024-11-27",211.6012,212.3121,209.1314,209.2863,3045070.0],["2024-11-29",209.0767,212.5946,209.0767,212.2847,2034468.0],["2024-12-02",212.5217,212.9956,209.4413,209.5689,3422149.0],["2024-12-03",207.9193,208.8853,203.3807,206.8439,4268721.0],["2024-12-04",207.2449,209.742,206.689,209.4231,2816743.0],["2024-12-05",209.5689,209.742,205.5224,206.2333,5499906.0],["2024-12-06",207.1446,207.7553,205.7047,206.3153,3373874.0],["2024-12-09",206.5523,207.5548,205.0029,205.1396,2697911.0],["2024-12-10",205.2034,209.1952,204.6749,208.776,3764322.0],["2024-12-11",211.3369,213.2599,207.6641,208.7578,4649833.0],["2024-12-12",207.5639,209.5597,207.1902,207.5092,2881252.0],["2024-12-13",205.9143,208.7851,205.8505,207.4454,2580564.0],["2024-12-16",211.8564,216.8507,209.7512,215.0827,8697335.0],["2024-12-17",217.0512,217.1879,211.1091,212.467,5710726.0],["2024-12-18",212.9865,213.8979,206.3426,206.7527,6821063.0],["2024-12-19",208.3568,212.8042,206.2424,206.771,5167601.0],["2024-12-20",205.2034,209.3866,204.7113,208.0833,7250025.0],["2024-12-23",207.5821,208.0196,205.9234,207.0079,3679336.0],["2024-12-24",206.5614,208.9583,205.65,208.6119,1987890.0],["2024-12-26",208.5026,211.4463,208.1745,211.3096,3258862.0],["2024-12-27",210.5258,211.0362,208.5208,209.1679,3239976.0],["2024-12-30",207.0171,207.2722,205.4221,206.5158,2516268.0],["2024-12-31",207.0171,207.3816,205.6044,205.8687,2054945.0],["2025-01-02",206.9441,207.7826,204.7386,205.5315,2216960.0],["2025-01-03",205.9508,207.2631,205.8414,206.4429,2797963.0],["2025-01-06",204.7659,206.8074,201.7402,202.0865,4062887.0],["2025-01-07",201.8678,203.3078,200.4187,201.0749,3199976.0],["2025-01-08",200.5828,201.7585,199.7717,200.6557,3310851.0],["2025-01-10",200.4734,200.5008,197.1105,198.8512,3803791.0],["2025-01-13",198.3773,208.6757,198.1495,199.6805,5721230.0],["2025-01-14",200.8106,200.9655,195.5794,199.1337,4267024.0],["2025-01-15",200.3003,200.9838,197.0285,200.0816,4931316.0],["2025-01-16",200.5008,204.6293,200.4279,202.9524,4893014.0],["2025-01-17",206.7345,206.7619,202.5878,202.8521,3553395.0],["2025-01-21",203.5721,207.5456,203.408,205.1214,4940653.0],["2025-01-22",204.1462,204.6384,202.9068,203.3169,3153823.0],["2025-01-23",203.645,206.0327,203.007,205.6591,3221833.0],["2025-01-24",205.0576,207.017,201.6673,201.8769,6719207.0],["2025-01-27",200.7286,205.8505,200.5919,205.7047,3300347.0],["2025-01-28",204.8024,204.8024,200.6557,201.1387,3818751.0],["2025-01-29",201.3666,203.0526,201.0932,201.4577,2033194.0],["2025-01-30",202.369,204.7842,201.9407,204.2009,1924017.0],["2025-01-31",203.0982,205.9234,202.8247,203.8911,2632978.0],["2025-02-03",202.7792,203.5083,200.1909,202.6972,3417057.0],["2025-02-04",204.6657,205.6956,203.3351,203.7361,3652917.0],["2025-02-05",203.7361,204.3376,199.8172,202.6425,4877311.0],["2025-02-06",195.9439,196.1627,187.9057,191.2231,12928603.0],["2025-02-07",193.2098,194.4857,187.1766,187.3042,7105093.0],["2025-02-10",188.2429,190.6215,186.9032,190.0383,7032520.0],["2025-02-11",188.2611,190.7856,187.5411,188.5983,3264909.0],["2025-02-12",187.368,188.0059,186.1467,186.8394,3621193.0],["2025-02-13",188.2064,188.9264,186.4748,187.0763,3588408.0],["2025-02-14",186.6662,186.9578,183.6769,184.7797,5677835.0],["2025-02-18",186.3017,189.9198,184.807,189.6008,5196672.0],["2025-02-19",189.5006,192.9364,189.4915,192.1253,5373541.0],["2025-02-20",191.0134,192.7541,190.3572,192.6174,3857796.0],["2025-02-21",192.4443,193.6655,190.8403,193.1552,6601648.0],["2025-02-24",192.9911,196.1171,191.1319,191.3051,7153474.0],["2025-02-25",192.4352,194.8685,192.3167,193.2098,4030102.0],["2025-02-26",192.1436,193.8569,191.1593,192.5992,3317429.0],["2025-02-27",193.0184,195.8437,192.8635,193.4559,2923479.0],["2025-02-28",195.2019,195.9168,193.0023,195.1103,4219173.0],["2025-03-03",195.871,198.0155,193.4056,194.3129,5658844.0],["2025-03-04",194.0196,194.7803,190.4728,190.6286,7386470.0],["2025-03-05",190.6287,192.8557,189.5197,192.1134,5618844.0],["2025-03-06",191.4901,194.0563,190.537,193.6164,5349986.0],["2025-03-07",193.6072,197.374,193.1857,196.6041,6029345.0],["2025-03-10",196.3933,200.2242,195.7426,195.9626,4431903.0],["2025-03-11",195.6602,195.8985,189.6389,191.1694,5563354.0],["2025-03-12",189.7947,190.4362,187.6318,189.1165,4045063.0],["2025-03-13",188.4841,190.537,187.98,189.4281,3746391.0],["2025-03-14",191.0594,193.5156,190.5278,191.9759,4121348.0],["2025-03-17",191.0319,193.4789,190.3812,192.8465,4684421.0],["2025-03-18",192.8374,193.8455,191.3893,192.2233,4043471.0],["2025-03-19",192.7274,194.4046,190.9128,191.2244,6799206.0],["2025-03-20",190.2529,193.9922,189.9871,193.2773,3801457.0],["2025-03-21",191.6643,193.7905,191.3435,192.5716,6944351.0],["2025-03-24",193.9646,194.9178,192.9199,194.1571,4507340.0],["2025-03-25",193.4606,195.2202,192.7091,194.4046,4042728.0],["2025-03-26",194.9636,199.0236,194.8536,195.321,5570993.0],["2025-03-27",195.3027,197.2365,194.542,196.2834,3802942.0],["2025-03-28",196.375,196.9524,192.4341,192.7732,3451857.0],["2025-03-31",193.2223,194.6978,192.2417,194.0655,4210366.0],["2025-04-01",193.4789,195.7885,192.1683,195.6235,2720192.0],["2025-04-02",194.7437,198.3363,194.597,197.9514,3632758.0],["2025-04-03",195.7518,198.2263,189.0981,189.4189,6907853.0],["2025-04-04",186.2753,187.5401,174.7826,175.0393,8960463.0],["2025-04-07",174.8743,179.8416,168.074,171.8041,9922684.0],["2025-04-08",172.5189,175.2042,165.7278,167.5883,7376072.0],["2025-04-09",165.4253,183.0952,164.3805,182.4719,9698919.0],["2025-04-10",180.5382,182.8843,173.0321,177.2388,6176399.0],["2025-04-11",176.6798,182.756,175.5983,181.9679,5414177.0],["2025-04-14",182.3986,184.5432,181.6471,183.5259,4766118.0],["2025-04-15",184.0575,185.4597,181.8212,182.2062,3203690.0],["2025-04-16",181.0056,182.0045,176.4323,177.138,4380763.0],["2025-04-17",178.9435,181.7663,178.696,180.1807,3411752.0],["2025-04-21",178.696,179.4475,176.0749,178.0087,5250359.0],["2025-04-22",179.5025,182.976,179.0901,181.8029,4611849.0],["2025-04-23",182.9577,184.4699,180.3823,180.8314,4411320.0],["2025-04-24",180.8498,184.7632,179.8508,183.975,3437322.0],["2025-04-25",182.5636,183.8283,181.2713,182.5269,3860979.0],["2025-04-28",182.9027,184.8731,181.4546,183.9017,6037727.0],["2025-04-29",190.1246,194.6887,189.5839,193.8272,9278021.0],["2025-04-30",193.4881,193.983,188.6032,192.9199,5338952.0],["2025-05-01",192.8282,193.8638,192.2508,193.1398,3810688.0],["2025-05-02",194.4596,196.9891,194.3129,196.2467,4645589.0],["2025-05-05",195.2752,197.5389,194.7253,196.3567,6668491.0],["2025-05-06",194.9636,195.4768,191.9942,192.3974,5442081.0],["2025-05-07",196.0359,198.6662,195.3302,196.6866,4598374.0],["2025-05-08",197.6856,198.5654,195.9259,196.6225,4139598.0],["2025-05-09",196.6224,196.9341,194.9086,195.2386,2540034.0],["2025-05-12",199.7935,201.1316,198.4462,201.0216,4278483.0],["2025-05-13",201.4065,201.9655,199.8485,199.9951,4093550.0],["2025-05-14",198.2996,199.9768,197.7956,199.042,3432335.0],["2025-05-15",199.5186,204.3576,199.5186,203.7252,4385007.0],["2025-05-16",204.8264,205.4621,203.2784,205.3608,3072656.0],["2025-05-19",204.1906,207.4063,203.2784,207.2589,3623527.0],["2025-05-20",205.7109,207.5537,205.7109,207.3694,3536950.0],["2025-05-21",206.789,207.2773,204.0985,204.4302,3831695.0],["2025-05-22",203.9879,207.3418,203.8036,206.0518,3093346.0],["2025-05-23",203.4627,205.4713,203.4627,204.5776,2691969.0],["2025-05-27",206.7797,208.9358,204.854,208.6594,3279339.0],["2025-05-28",208.6594,209.977,206.5586,206.9548,2740245.0],["2025-05-29",207.8117,208.1526,205.6925,207.4892,7151246.0],["2025-05-30",208.8345,209.1754,206.1808,208.8529,8805876.0],["2025-06-02",207.3141,208.1803,205.499,207.7933,2685815.0],["2025-06-03",207.3141,209.3597,207.3049,208.945,2980455.0],["2025-06-04",209.5992,210.7878,208.4106,209.5716,1944495.0],["2025-06-05",209.59,210.0046,208.3461,208.8529,3447826.0],["2025-06-06",210.7694,212.3542,210.2165,210.797,2350858.0],["2025-06-09",210.7141,210.7233,208.7239,209.2767,2717327.0],["2025-06-10",209.2675,209.719,207.9868,208.4751,2827671.0],["2025-06-11",208.1618,208.9727,204.2275,208.0697,2645816.0],["2025-06-12",207.3418,208.8897,206.1808,208.2816,1696327.0],["2025-06-13",207.222,208.3553,205.9413,206.66,2649317.0],["2025-06-16",207.8393,208.6041,205.9597,206.4757,2587779.0],["2025-06-17",206.0242,206.5125,204.0708,204.3565,3294829.0],["2025-06-18",204.6974,206.015,203.5272,204.4302,3817796.0],["2025-06-20",205.8307,205.8399,202.8914,204.3657,6233481.0],["2025-06-23",205.7662,207.3141,204.3104,207.0746,2737062.0],["2025-06-24",207.8578,208.3369,206.0703,206.9456,3802412.0],["2025-06-25",207.0193,207.0193,203.7668,204.3565,3187032.0],["2025-06-26",205.3055,208.687,204.6697,208.5856,2790324.0],["2025-06-27",208.3922,210.9629,208.042,210.8615,5299165.0],["2025-06-30",210.8615,215.2013,210.3732,214.5747,4308721.0],["2025-07-01",215.2197,220.1031,214.8604,220.0018,4160605.0],["2025-07-02",219.4397,221.6142,218.2972,220.4532,4353601.0],["2025-07-03",221.0337,222.3329,220.573,221.5036,2019295.0],["2025-07-07",221.0153,221.9643,219.237,220.5362,2875947.0],["2025-07-08",220.4717,222.6554,220.2413,220.9508,2936636.0],["2025-07-09",221.7801,222.7199,218.1129,219.9557,2309797.0],["2025-07-10",219.1264,220.5638,217.9194,218.159,2402210.0],["2025-07-11",215.9476,217.4956,215.6067,217.385,2564649.0],["2025-07-14",217.9102,220.011,216.1872,219.3476,3088783.0],["2025-07-15",218.5459,218.9329,216.7032,216.8045,2498973.0],["2025-07-16",216.9519,218.3709,214.6945,218.2603,2997007.0],["2025-07-17",218.0115,219.928,217.6061,219.6332,2659503.0],["2025-07-18",220.8771,220.8771,216.7492,217.947,3834242.0],["2025-07-21",217.9471,219.6148,216.694,216.7308,3070534.0],["2025-07-22",216.6571,218.4354,215.9108,217.9839,3617055.0],["2025-07-23",218.9237,221.605,218.5828,220.4625,4062675.0],["2025-07-24",208.3461,212.4647,206.2085,206.835,11877152.0],["2025-07-25",208.5304,208.7884,204.8172,206.6139,6333215.0],["2025-07-28",207.4339,209.848,207.0562,207.3879,5117309.0],["2025-07-29",207.9499,208.2355,203.8497,204.292,3994135.0],["2025-07-30",204.9093,206.7521,203.8313,204.6974,5035612.0],["2025-07-31",204.1445,206.144,203.905,204.8724,3241143.0],["2025-08-01",203.9695,204.2182,200.0904,200.5972,4208987.0],["2025-08-04",201.1592,203.4535,200.6801,203.4351,3662890.0],["2025-08-05",202.7256,203.9695,202.2557,203.6839,2631068.0],["2025-08-06",204.2275,204.4578,201.7858,201.9977,2963267.0],["2025-08-07",202.9652,203.1771,198.6622,199.556,3079553.0],["2025-08-08",199.731,200.588,199.0216,199.3072,3246130.0],["2025-08-11",199.3072,199.5652,197.3631,199.4362,2558389.0],["2025-08-12",199.6113,200.201,198.6069,199.9522,4615244.0],["2025-08-13",200.2839,202.6519,200.1364,202.4676,3849414.0],["2025-08-14",201.8687,201.8687,200.201,201.0486,3153716.0],["2025-08-15",201.9798,201.9798,199.9046,200.8218,2908201.0],["2025-08-18",200.7847,201.4147,200.0343,200.479,4364105.0],["2025-08-19",200.3493,202.1188,199.6174,200.794,2521679.0],["2025-08-20",201.0904,203.3695,200.3122,201.0349,4309252.0],["2025-08-21",200.5624,201.7482,199.182,201.424,2851331.0],["2025-08-22",203.4065,206.6675,202.5913,206.4359,3483051.0],["2025-08-25",205.4261,206.0561,204.2774,204.3793,2394783.0],["2025-08-26",204.0179,206.4174,203.6659,206.1858,4304477.0],["2025-08-27",205.315,206.334,204.4534,204.9722,2240514.0],["2025-08-28",205.3891,205.5744,203.6103,205.0648,2758918.0],["2025-08-29",204.8054,205.2964,203.0545,203.3509,2112557.0],["2025-09-02",201.0626,202.0724,199.5526,201.5907,3450372.0],["2025-09-03",201.2016,201.2479,196.9215,198.2556,3736418.0],["2025-09-04",198.0054,199.7657,196.4954,199.3302,4939486.0],["2025-09-05",199.1635,200.3771,197.6719,198.4872,4355299.0],["2025-09-08",199.0152,199.3673,196.903,198.9504,4842192.0],["2025-09-09",199.1449,199.4692,196.3471,198.4409,3124751.0],["2025-09-10",198.2278,198.5706,195.8283,196.1248,4546597.0],["2025-09-11",196.3286,200.2567,195.9117,199.4692,5920911.0],["2025-09-12",198.3019,198.7929,195.4207,195.9025,3362309.0],["2025-09-15",196.1804,197.2643,195.1891,196.1618,4022994.0],["2025-09-16",196.1063,197.6256,195.1057,195.43,3543528.0],["2025-09-17",196.097,197.9313,194.7815,196.1063,5742450.0],["2025-09-18",195.5597,197.6997,194.5962,194.7352,4725270.0],["2025-09-19",195.5689,195.5689,192.1597,193.9662,11677472.0],["2025-09-22",193.3918,195.0501,192.0763,193.6234,5098529.0],["2025-09-23",194.0311,195.4948,193.4474,193.9106,6615653.0],["2025-09-24",193.9014,194.8093,192.9008,193.2529,6534487.0],["2025-09-25",193.5308,193.9755,192.0485,192.4191,4322514.0],["2025-09-26",193.0861,193.6697,192.0948,192.873,3768248.0],["2025-09-29",194.448,194.6981,189.3341,193.8828,5981918.0],["2025-09-30",193.5771,195.5782,193.1139,195.0131,4437420.0],["2025-10-01",195.0131,197.1346,194.5406,194.7166,4124319.0],["2025-10-02",195.0131,197.3477,194.6332,195.4855,4570364.0],["2025-10-03",195.4578,196.4305,193.0861,193.6697,4590417.0],["2025-10-06",194.5499,195.0131,192.5117,193.6234,5471895.0],["2025-10-07",193.2807,194.2534,192.521,193.6049,4109677.0],["2025-10-08",193.4752,194.4387,192.6044,194.4109,2985760.0],["2025-10-09",194.5406,194.5498,188.5095,189.2044,3983949.0],["2025-10-10",189.8899,190.3624,185.9526,186.1286,5870195.0],["2025-10-13",187.5183,188.2872,185.8507,187.9815,3950634.0],["2025-10-14",186.6011,193.3733,186.5363,193.2621,4297262.0],["2025-10-15",193.4196,194.0033,187.2311,187.6016,4700548.0],["2025-10-16",188.7134,189.7973,187.3608,188.2224,3294299.0],["2025-10-17",188.1853,189.9177,187.157,188.0278,4109677.0],["2025-10-20",189.3063,191.0201,189.2877,190.8719,4147661.0],["2025-10-21",190.9738,195.115,190.733,193.6975,4031800.0],["2025-10-22",194.3646,194.7259,190.8441,191.4093,4532910.0],["2025-10-23",199.182,206.1117,198.4872,204.4348,10045972.0],["2025-10-24",204.6757,204.6757,198.9504,200.2381,8531289.0],["2025-10-27",202.8506,203.0823,198.9041,199.2468,5723140.0],["2025-10-28",199.006,199.6267,197.4866,198.6354,4500232.0],["2025-10-29",197.6812,198.6817,195.0131,197.2272,4441983.0],["2025-10-30",198.3573,201.7189,196.3914,196.6961,6511200.0],["2025-10-31",195.4085,198.4261,195.261,197.8953,4067800.0],["2025-11-03",197.8953,198.0133,193.7375,194.396,4963400.0],["2025-11-04",194.2879,194.6319,191.3588,193.1084,5727000.0],["2025-11-05",192.7742,196.3226,191.978,193.6883,4206400.0],["2025-11-06",192.6464,193.8849,191.8896,192.5678,3031300.0],["2025-11-07",192.7054,193.0887,190.3955,190.7592,3706900.0],["2025-11-10",191.6635,193.128,190.3168,192.725,3820700.0],["2025-11-11",193.1281,198.0722,192.44,196.991,4196500.0],["2025-11-12",197.5513,198.8291,196.1752,198.1509,4606900.0],["2025-11-13",197.8363,199.5761,196.126,196.4602,4162200.0],["2025-11-14",196.3,197.388,193.5404,196.8737,3725400.0],["2025-11-17",195.7362,197.1803,192.848,193.9459,2837500.0],["2025-11-18",189.7422,191.7303,188.4959,189.3663,6072500.0],["2025-11-19",188.6047,189.2674,186.9529,188.4959,3394100.0],["2025-11-20",190.3356,191.1467,184.7273,186.0923,3673200.0],["2025-11-21",186.2209,189.0003,185.7956,187.9519,4711500.0],["2025-11-24",187.9815,188.12,185.0043,186.6067,5304200.0],["2025-11-25",187.7541,189.5444,187.1705,188.941,3663400.0],["2025-11-26",190.1972,190.1972,187.8826,187.9222,3120900.0],["2025-11-28",187.9321,190.306,187.5365,190.0983,1644100.0],["2025-12-01",188.209,190.0686,187.9123,188.1497,3220200.0],["2025-12-02",188.7234,191.6215,187.4672,191.0478,4477200.0],["2025-12-03",191.2258,193.0755,190.6719,191.3643,4181000.0],["2025-12-04",191.3544,191.8094,189.3762,190.1378,4006200.0],["2025-12-05",190.6719,191.2555,188.575,189.2476,4294300.0],["2025-12-08",190.0488,190.2664,188.4563,189.9004,3239800.0],["2025-12-09",189.0894,190.5928,187.7936,188.1003,2772000.0],["2025-12-10",188.0904,190.6027,188.0508,189.9697,5567800.0],["2025-12-11",190.5829,192.3139,190.5434,191.7402,3733700.0],["2025-12-12",192.0072,192.6007,190.4148,191.5523,3324500.0],["2025-12-15",193.5305,195.39,191.2654,195.301,3463300.0],["2025-12-16",195.3505,196.5967,194.5493,196.1022,4734400.0],["2025-12-17",196.2506,200.2565,195.9637,197.7144,6291100.0],["2025-12-18",198.6442,199.1388,194.5196,195.9241,4168300.0],["2025-12-19",196.666,198.8717,196.0132,196.9429,7866500.0],["2025-12-22",196.122,197.576,193.0755,193.8272,4384000.0],["2025-12-23",193.669,194.0745,192.6007,193.3722,2419700.0],["2025-12-24",193.3722,194.9944,192.8876,194.7867,1480100.0],["2025-12-26",194.5888,195.3307,193.7481,195.2219,1457900.0],["2025-12-29",195.2021,195.4494,194.1042,194.9449,2067900.0],["2025-12-30",194.2031,195.4296,193.2832,194.2229,1904100.0],["2025-12-31",194.2229,194.9054,192.9271,192.9667,2027300.0],["2026-01-02",193.5602,194.4405,191.2456,193.7481,3156300.0],["2026-01-05",193.669,199.5839,192.7986,198.9014,3846200.0],["2026-01-06",198.2189,203.3227,198.1694,202.7095,4005000.0],["2026-01-07",202.8776,203.7579,196.3594,197.3386,5087100.0],["2026-01-08",196.7748,203.2535,196.3891,203.0062,5192500.0],["2026-01-09",202.4226,206.4681,201.295,205.1229,5707700.0],["2026-01-12",204.846,206.4385,202.4128,206.3297,5521600.0],["2026-01-13",206.9924,208.9112,206.0527,207.9914,4121200.0],["2026-01-14",211.5225,212.2347,208.6838,210.7213,4421100.0],["2026-01-15",211.0774,213.204,209.5443,212.6798,5569400.0],["2026-01-16",216.8341,218.2287,214.1733,217.0022,8529500.0],["2026-01-20",214.3316,215.9636,211.8687,212.7292,8222000.0],["2026-01-21",213.6096,218.0111,213.1941,216.7846,5655500.0],["2026-01-22",217.6056,221.0081,217.2989,220.1179,4353300.0],["2026-01-23",219.5541,220.8895,218.1892,219.0497,3819900.0],["2026-01-26",218.9508,219.4157,217.3286,218.753,3703900.0],["2026-01-27",218.9211,220.3553,217.7144,218.5057,3520800.0],["2026-01-28",217.6155,218.8618,213.8371,214.2822,5107500.0],["2026-01-29",218.8321,225.38,218.3771,224.7668,6945200.0],["2026-01-30",224.2722,227.0912,223.0457,225.0437,6719200.0],["2026-02-02",223.7777,225.8746,222.6303,225.0833,4514500.0],["2026-02-03",224.0744,229.2376,224.0744,228.3968,4531400.0],["2026-02-04",230.9784,233.7677,230.5136,232.7885,5943100.0],["2026-02-05",231.1861,233.5106,230.019,231.3048,5017500.0],["2026-02-06",232.2049,236.4779,231.6016,235.7855,3976500.0],["2026-02-09",234.8162,238.3276,234.4206,237.2296,3006700.0],["2026-02-10",237.3582,242.1159,236.6461,240.6916,3888800.0],["2026-02-11",241.3345,242.3632,236.5175,240.0585,4192200.0],["2026-02-12",241.7598,242.9566,236.5867,237.2198,6536100.0],["2026-02-13",237.0318,240.5729,236.3592,238.7529,5330200.0],["2026-02-17",237.0615,242.0862,237.0615,240.0091,3699800.0],["2026-02-18",240.2959,240.4937,236.5076,238.5155,2853200.0],["2026-02-19",237.9517,240.1475,236.5768,238.1495,2360100.0],["2026-02-20",238.199,241.8389,237.6846,241.3147,2681200.0],["2026-02-23",241.0773,243.3226,239.742,240.4146,2496100.0],["2026-02-24",240.4146,242.739,240.4146,240.9586,2575500.0],["2026-02-25",242.0862,242.3335,238.0407,239.564,3368600.0],["2026-02-26",240.0882,241.196,237.2099,238.2583,3040000.0],["2026-02-27",239.9963,242.5317,238.8828,242.1937,3888100.0],["2026-03-02",241.3088,246.7573,239.8373,246.6181,3634700.0],["2026-03-03",242.5317,245.7432,240.2548,242.4522,6367200.0],["2026-03-04",243.2178,245.8526,237.8089,244.56,4774800.0],["2026-03-05",242.1439,242.5218,234.6173,237.0135,4308200.0],["2026-03-06",233.9711,235.6017,232.7779,233.9412,3857900.0],["2026-03-09",232.7879,237.0235,229.467,236.2281,3405100.0],["2026-03-10",235.4426,243.8541,235.2636,239.2308,5089100.0],["2026-03-11",238.3856,240.5631,236.069,238.0675,3241200.0],["2026-03-12",236.407,238.3956,231.8533,232.0621,4592800.0],["2026-03-13",234.1401,236.2181,232.4896,233.1558,3117500.0],["2026-03-16",233.6529,234.9554,232.3007,233.1657,3176700.0],["2026-03-17",233.0563,234.2892,227.1902,230.0934,4224000.0],["2026-03-18",230.2326,231.734,227.2498,228.602,3255200.0],["2026-03-19",226.8621,229.2881,225.6988,227.7171,3031900.0],["2026-03-20",226.6334,228.1844,218.5699,220.2303,8098400.0],["2026-03-23",223.6605,225.2016,221.6322,221.7316,3657400.0],["2026-03-24",219.3454,223.3622,219.3156,220.2999,3326000.0],["2026-03-25",222.537,226.3053,221.3638,224.4957,4574600.0],["2026-03-26",223.3921,227.3393,223.1435,223.8793,4754400.0],["2026-03-27",224.9133,224.9133,221.4035,221.841,3316200.0],["2026-03-30",224.5057,225.0525,221.3339,222.1989,3217500.0],["2026-03-31",224.3764,225.3806,220.8467,224.7343,3479000.0],["2026-04-01",225.9076,228.3833,225.3209,226.8919,3837700.0],["2026-04-02",225.5894,229.1787,223.8295,228.1347,2987300.0],["2026-04-06",226.7328,227.4984,225.0823,226.9018,3139500.0],["2026-04-07",225.3806,225.5099,220.1706,222.5569,3719500.0],["2026-04-08",228.2143,231.1573,227.0013,231.1374,3807800.0],["2026-04-09",229.3577,235.0051,227.4188,234.7068,3191900.0],["2026-04-10",234.9653,235.4724,232.7282,233.6927,1906900.0],["2026-04-13",232.1019,233.5435,230.4613,232.3007,2657300.0],["2026-04-14",231.903,233.1359,230.3321,231.903,3155300.0],["2026-04-15",231.5749,231.5848,227.6177,230.859,3514500.0],["2026-04-16",230.3718,232.2609,227.6674,228.0651,2925900.0],["2026-04-17",229.8051,235.0946,229.4472,232.2112,4071900.0],["2026-04-20",231.9925,232.2709,227.6376,228.4231,3217800.0],["2026-04-21",225.6988,228.4728,219.8724,220.9462,4895100.0],["2026-04-22",223.0043,224.7045,218.033,218.7091,4470200.0],["2026-04-23",206.6784,216.7504,206.6387,213.1113,8019200.0],["2026-04-24",211.5901,213.4693,208.6173,211.948,4607600.0],["2026-04-27",212.137,212.9026,209.3132,210.8345,3615500.0],["2026-04-28",213.509,213.7079,209.1542,211.7094,3796900.0],["2026-04-29",211.2819,211.6796,207.106,209.0945,4502600.0],["2026-04-30",208.309,213.3599,208.2494,213.1014,4128600.0],["2026-05-01",213.7974,214.3243,210.7947,211.2819,2988200.0],["2026-05-04",210.6953,212.0276,208.0306,208.3886,2822000.0],["2026-05-05",208.7763,209.9098,207.3446,207.8616,2655200.0],["2026-05-06",211.6299,216.8299,211.6299,215.6169,4297300.0],["2026-05-07",215.6169,217.0089,212.7832,214.8314,3573100.0],["2026-05-08",215.2391,215.418,211.5404,211.8983,3731700.0],["2026-05-11",214.046,219.7729,213.6383,217.854,4454000.0],["2026-05-12",217.8838,218.5599,215.1695,217.2873,3590600.0],["2026-05-13",216.7504,218.1722,214.7221,216.7106,3354100.0],["2026-05-14",216.3427,217.6949,214.5232,216.472,3377700.0],["2026-05-15",215.64,215.64,211.5,213.24,4464500.0],["2026-05-18",214.11,218.85,213.02,217.23,5846700.0],["2026-05-19",217.01,218.21,215.17,217.15,5105500.0],["2026-05-20",216.95,218.32,214.77,217.39,4027000.0],["2026-05-21",218.08,225.31,217.25,223.8,4732500.0],["2026-05-22",225.54,228.99,222.55,227.92,5071100.0],["2026-05-26",233.13,235.92,230.62,231.72,6586800.0],["2026-05-27",233.8,235.21,231.46,231.55,4478300.0],["2026-05-28",230.9,233.48,228.31,233.0,4438500.0],["2026-05-29",233.0,239.94,231.84,237.86,5490700.0],["2026-06-01",234.0,237.27,232.7,236.54,5015700.0],["2026-06-02",235.91,239.01,232.08,235.23,4685800.0],["2026-06-03",233.9,237.49,221.39,223.26,6183400.0],["2026-06-04",225.34,226.76,216.77,217.64,6762300.0],["2026-06-05",218.87,218.99,213.0,213.97,4925900.0],["2026-06-08",213.79,215.81,211.44,211.8,3757800.0],["2026-06-09",212.87,216.21,212.14,215.7,4517400.0],["2026-06-10",214.22,214.87,205.52,205.88,4649200.0],["2026-06-11",207.92,219.5,207.17,219.12,6648700.0],["2026-06-12",222.0,225.52,219.16,220.31,4660000.0],["2026-06-15",227.0,231.35,225.05,227.41,8337200.0],["2026-06-16",229.0,231.45,226.92,229.49,4167000.0],["2026-06-17",230.44,234.7,227.89,228.61,5988800.0],["2026-06-18",232.29,232.88,226.89,229.01,6654200.0],["2026-06-22",229.78,231.4,227.2,228.11,4030000.0],["2026-06-23",225.63,225.78,220.64,222.37,6402500.0],["2026-06-24",223.82,228.81,223.71,227.42,4101800.0],["2026-06-25",227.77,237.37,227.77,231.24,5851600.0],["2026-06-26",229.53,233.66,226.29,232.21,17877400.0],["2026-06-29",240.65,252.0,227.16,227.8,7773000.0],["2026-06-30",231.35,232.55,219.33,223.9,6010600.0],["2026-07-01",227.31,227.31,220.6,221.75,6204600.0],["2026-07-02",222.28,230.13,220.22,229.86,5659100.0],["2026-07-06",229.15,231.86,222.85,231.18,7539065.611711],["2026-07-07",230.42,234.64,222.05,225.05,4462290.107304],["2026-07-08",223,223.06,218.7,220.36,4321939.064556],["2026-07-09",221.22,223.5,218.1,223.42,3026425.167558],["2026-07-10",224.05,228.775,222.11,226.42,2601828.446433],["2026-07-13",225.95,226.8699,220.39,222.25,2602292.95605],["2026-07-14",223.3,225.775,222.215,222.68,2081742.061246],["2026-07-15",222.5,225.91,220.54,222.84,2514580.215231],["2026-07-16",221.17,226.4,221.17,226.33,2496243.231695],["2026-07-17",225.955,230.47,224.53,225.02,3920208.07965],["2026-07-20",225,227.77,223.585,226.18,3113345.087912],["2026-07-21",227.9,232.84,225.51,229.86,2405227.501128],["2026-07-22",232.46,238.1084,231.32,232.99,3797302.088264],["2026-07-23",238,250.27,237.69,246.27,6305622.438802],["2026-07-24",246.89,247.75,239.115,243.15,3822391.994616],["2026-07-27",244.5,248.0137,242.53,245.75,4053132.287594],["2026-07-28",249.8,252,246.09,247.05,2938806.381471],["2026-07-29",245.44,246.24,240.32,241.12,2775088.715755],["2026-07-30",241.875,242.42,237.36,241.91,2839159.758943],["2026-07-31",240.52,246,238.02,243.05,3881307.300035]]}