{"t":"IBM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",1.4612,1.4612,1.4447,1.4447,407940.0],["1962-01-03",1.4447,1.4574,1.4447,1.4574,305955.0],["1962-01-04",1.4574,1.4574,1.4422,1.4428,274575.0],["1962-01-05",1.441,1.441,1.4119,1.4144,384405.0],["1962-01-08",1.4132,1.4132,1.3765,1.3879,572685.0],["1962-01-09",1.3942,1.422,1.3942,1.4043,517770.0],["1962-01-10",1.4069,1.4132,1.4069,1.4069,313800.0],["1962-01-11",1.4106,1.422,1.4106,1.422,337335.0],["1962-01-12",1.4245,1.4346,1.4245,1.4245,462855.0],["1962-01-15",1.4296,1.434,1.4296,1.4308,266730.0],["1962-01-16",1.4296,1.4296,1.4157,1.4157,266730.0],["1962-01-17",1.4094,1.4094,1.3892,1.393,439320.0],["1962-01-18",1.3967,1.4106,1.3967,1.3967,392250.0],["1962-01-19",1.3967,1.4005,1.3816,1.398,423630.0],["1962-01-22",1.398,1.4119,1.3942,1.3955,290265.0],["1962-01-23",1.3949,1.3967,1.3791,1.3816,392250.0],["1962-01-24",1.3816,1.3892,1.3746,1.3892,431475.0],["1962-01-25",1.3892,1.4005,1.3715,1.374,337335.0],["1962-01-26",1.374,1.3791,1.3664,1.3671,258885.0],["1962-01-29",1.3671,1.3765,1.3437,1.3437,611910.0],["1962-01-30",1.3437,1.3513,1.3267,1.3267,776655.0],["1962-01-31",1.3399,1.369,1.3399,1.369,800190.0],["1962-02-01",1.3829,1.4043,1.3829,1.4005,674670.0],["1962-02-02",1.4005,1.4094,1.3942,1.4094,533460.0],["1962-02-05",1.4094,1.4094,1.3841,1.3917,329490.0],["1962-02-06",1.3919,1.3944,1.3868,1.3931,274575.0],["1962-02-07",1.3944,1.402,1.3944,1.3944,266730.0],["1962-02-08",1.3944,1.402,1.3944,1.3957,23535.0],["1962-02-09",1.3957,1.4058,1.3894,1.4058,455010.0],["1962-02-12",1.4058,1.4171,1.4045,1.407,298110.0],["1962-02-13",1.407,1.4083,1.3843,1.3843,274575.0],["1962-02-14",1.3843,1.3894,1.3793,1.3818,219660.0],["1962-02-15",1.3818,1.3818,1.3755,1.3767,243195.0],["1962-02-16",1.3767,1.3818,1.3755,1.3755,235350.0],["1962-02-19",1.3755,1.3818,1.359,1.3616,298110.0],["1962-02-20",1.3622,1.3692,1.3622,1.3622,305955.0],["1962-02-21",1.3622,1.3717,1.3521,1.3521,384405.0],["1962-02-23",1.354,1.359,1.354,1.3565,305955.0],["1962-02-26",1.3565,1.3578,1.3489,1.3515,313800.0],["1962-02-27",1.3515,1.3628,1.3439,1.354,368715.0],["1962-02-28",1.354,1.3565,1.3464,1.3565,282420.0],["1962-03-01",1.3616,1.3729,1.3616,1.3729,298110.0],["1962-03-02",1.3843,1.3919,1.3843,1.3843,258885.0],["1962-03-05",1.3843,1.3843,1.3742,1.3793,376560.0],["1962-03-06",1.3793,1.3856,1.3767,1.3805,196125.0],["1962-03-07",1.3805,1.3849,1.3767,1.3849,133365.0],["1962-03-08",1.3849,1.3881,1.3767,1.3881,196125.0],["1962-03-09",1.3894,1.3969,1.3894,1.3969,305955.0],["1962-03-12",1.3969,1.4007,1.3919,1.3957,298110.0],["1962-03-13",1.3957,1.3957,1.3894,1.3944,133365.0],["1962-03-14",1.3944,1.3982,1.3894,1.3919,211815.0],["1962-03-15",1.3919,1.3995,1.3894,1.3894,258885.0],["1962-03-16",1.3894,1.3957,1.3894,1.3957,172590.0],["1962-03-19",1.3982,1.4045,1.3982,1.3995,392250.0],["1962-03-20",1.3969,1.3969,1.3906,1.3906,172590.0],["1962-03-21",1.3906,1.3944,1.3868,1.3919,274575.0],["1962-03-22",1.3868,1.3868,1.3767,1.3767,251040.0],["1962-03-23",1.378,1.3843,1.378,1.3818,196125.0],["1962-03-26",1.3818,1.3868,1.3793,1.3812,141210.0],["1962-03-27",1.378,1.378,1.354,1.3553,368715.0],["1962-03-28",1.3565,1.3666,1.3565,1.3628,345180.0],["1962-03-29",1.3628,1.3692,1.359,1.359,243195.0],["1962-03-30",1.3565,1.3565,1.3395,1.3458,462855.0],["1962-04-02",1.3452,1.3452,1.3275,1.3275,392250.0],["1962-04-03",1.3262,1.3262,1.2807,1.2946,957090.0],["1962-04-04",1.2946,1.306,1.2889,1.2889,682515.0],["1962-04-05",1.2959,1.3161,1.2959,1.3161,957090.0],["1962-04-06",1.3161,1.3262,1.306,1.3148,455010.0],["1962-04-09",1.3148,1.3224,1.306,1.3161,23535.0],["1962-04-10",1.3161,1.3212,1.3085,1.3212,274575.0],["1962-04-11",1.3212,1.3313,1.3035,1.3035,556995.0],["1962-04-12",1.3035,1.306,1.2896,1.2896,423630.0],["1962-04-13",1.2896,1.3085,1.2883,1.3085,658980.0],["1962-04-16",1.3085,1.3174,1.2934,1.3073,533460.0],["1962-04-17",1.3073,1.3136,1.3009,1.3136,313800.0],["1962-04-18",1.3136,1.3249,1.3098,1.3111,447165.0],["1962-04-19",1.3111,1.3161,1.306,1.3111,407940.0],["1962-04-23",1.3111,1.3123,1.3047,1.3098,329490.0],["1962-04-24",1.3098,1.318,1.3073,1.3085,478545.0],["1962-04-25",1.3085,1.3136,1.2946,1.2946,486390.0],["1962-04-26",1.2934,1.2934,1.2618,1.2618,972780.0],["1962-04-27",1.2618,1.2757,1.2125,1.2264,1710210.0],["1962-04-30",1.2264,1.2378,1.1368,1.1469,2455485.0],["1962-05-01",1.1469,1.1734,1.0862,1.1671,5562105.0],["1962-05-02",1.1873,1.2226,1.1873,1.1936,2675145.0],["1962-05-03",1.1936,1.2226,1.1847,1.2182,1427790.0],["1962-05-04",1.2182,1.2277,1.2062,1.2277,815880.0],["1962-05-07",1.2277,1.2372,1.2005,1.2005,870795.0],["1962-05-08",1.1991,1.1991,1.1609,1.1609,1082610.0],["1962-05-09",1.1609,1.1717,1.1369,1.1395,1678830.0],["1962-05-10",1.1395,1.1616,1.1344,1.1445,2000475.0],["1962-05-11",1.1445,1.1622,1.1218,1.1268,1984785.0],["1962-05-14",1.1268,1.1483,1.1072,1.1483,2855580.0],["1962-05-15",1.1483,1.1698,1.142,1.142,1765125.0],["1962-05-16",1.142,1.1609,1.142,1.1546,925710.0],["1962-05-17",1.1546,1.1546,1.1293,1.1344,1019850.0],["1962-05-18",1.1344,1.1407,1.1256,1.1407,768810.0],["1962-05-21",1.1407,1.1407,1.1268,1.1369,415785.0],["1962-05-22",1.1357,1.1357,1.099,1.099,1051230.0],["1962-05-23",1.099,1.1066,1.0491,1.0491,3028170.0],["1962-05-24",1.0491,1.0763,1.0056,1.0056,4346130.0],["1962-05-25",1.0056,1.0283,0.9803,1.0068,4503030.0],["1962-05-28",1.003,1.003,0.8969,0.9121,4518720.0],["1962-05-29",0.9234,0.9778,0.9234,0.9677,4040175.0],["1962-05-31",0.9853,1.0106,0.9853,0.9917,4322595.0],["1962-06-01",0.9879,0.9879,0.967,0.9727,2526090.0],["1962-06-04",0.9601,0.9601,0.9095,0.9095,1898490.0],["1962-06-05",0.9095,0.9449,0.8919,0.92,3310590.0],["1962-06-06",0.92,0.95,0.9146,0.9234,3012480.0],["1962-06-07",0.9298,0.9449,0.9298,0.9348,1286580.0],["1962-06-08",0.9354,0.95,0.9354,0.938,1223820.0],["1962-06-11",0.938,0.9399,0.9058,0.907,1247355.0],["1962-06-12",0.8969,0.8969,0.8467,0.8467,3483180.0],["1962-06-13",0.8467,0.8666,0.8142,0.8151,4589325.0],["1962-06-14",0.8151,0.8382,0.758,0.7731,6989895.0],["1962-06-15",0.7731,0.8451,0.7592,0.8426,6621180.0],["1962-06-18",0.8426,0.8584,0.8022,0.8331,4989420.0],["1962-06-19",0.8331,0.8489,0.8236,0.8489,2204445.0],["1962-06-20",0.8489,0.866,0.8287,0.8287,3200760.0],["1962-06-21",0.8186,0.8186,0.7965,0.7977,3883275.0],["1962-06-22",0.7977,0.8123,0.7845,0.8085,3530250.0],["1962-06-25",0.8085,0.8489,0.7971,0.8401,3969570.0],["1962-06-26",0.8401,0.8565,0.8085,0.8085,3381195.0],["1962-06-27",0.8097,0.8413,0.8097,0.8413,3098775.0],["1962-06-28",0.847,0.8805,0.847,0.8691,4275525.0],["1962-06-29",0.8691,0.878,0.8546,0.8571,2957565.0],["1962-07-02",0.8571,0.8843,0.8552,0.8843,1459170.0],["1962-07-03",0.8843,0.8938,0.8792,0.8881,2706525.0],["1962-07-05",0.8881,0.8919,0.8811,0.8843,2110305.0],["1962-07-06",0.8742,0.8742,0.8641,0.8716,1702365.0],["1962-07-09",0.8716,0.8855,0.8615,0.8849,1976940.0],["1962-07-10",0.9001,0.914,0.9001,0.9064,3192915.0],["1962-07-11",0.9064,0.9462,0.9026,0.9459,3467490.0],["1962-07-12",0.9481,0.9847,0.9481,0.9575,3451800.0],["1962-07-13",0.9575,0.9639,0.9411,0.9506,2204445.0],["1962-07-16",0.9506,0.9664,0.9411,0.9664,1733745.0],["1962-07-17",0.9664,0.9714,0.9348,0.9351,1788660.0],["1962-07-18",0.9351,0.9399,0.9146,0.9228,2549625.0],["1962-07-19",0.9279,0.95,0.9279,0.9285,2298585.0],["1962-07-20",0.931,0.9449,0.931,0.9399,713895.0],["1962-07-23",0.9399,0.9525,0.9386,0.9424,878640.0],["1962-07-24",0.9373,0.9373,0.9178,0.9178,933555.0],["1962-07-25",0.9178,0.931,0.9064,0.9285,1969095.0],["1962-07-26",0.9329,0.9424,0.9329,0.9335,996315.0],["1962-07-27",0.9335,0.9497,0.9329,0.9497,996315.0],["1962-07-30",0.9557,0.9787,0.9557,0.9787,2981100.0],["1962-07-31",0.9787,0.9942,0.9778,0.9778,2902650.0],["1962-08-01",0.9752,0.9752,0.9506,0.9506,1278735.0],["1962-08-02",0.9512,0.9746,0.9512,0.9746,1561155.0],["1962-08-03",0.9746,0.979,0.9651,0.9727,996315.0],["1962-08-06",0.9727,0.9765,0.9588,0.9601,6911445.0],["1962-08-07",0.9593,0.9593,0.9432,0.9432,964935.0],["1962-08-08",0.9432,0.9678,0.9363,0.9647,1655295.0],["1962-08-09",0.9641,0.9641,0.9479,0.9514,1349340.0],["1962-08-10",0.9514,0.9596,0.9479,0.9495,1027695.0],["1962-08-13",0.9502,0.9596,0.9502,0.9571,1066920.0],["1962-08-14",0.9571,0.9754,0.9555,0.9754,1984785.0],["1962-08-15",0.9767,0.9963,0.9767,0.9767,2455485.0],["1962-08-16",0.9767,0.9925,0.9748,0.9761,1333650.0],["1962-08-17",0.9761,0.9893,0.9754,0.9843,933555.0],["1962-08-20",0.9893,1.0039,0.9893,0.995,1890645.0],["1962-08-21",0.995,1.0057,0.9906,0.9925,1357185.0],["1962-08-22",0.9944,1.0399,0.9944,1.0335,3459645.0],["1962-08-23",1.0335,1.0481,1.0291,1.0373,3059550.0],["1962-08-24",1.0373,1.0386,1.0298,1.0335,1310115.0],["1962-08-27",1.0335,1.0405,1.0298,1.031,957090.0],["1962-08-28",1.0304,1.0304,0.9944,0.9944,2879115.0],["1962-08-29",0.9944,1.0007,0.9811,0.9881,2635920.0],["1962-08-30",0.9881,0.9969,0.978,0.9798,996315.0],["1962-08-31",0.9817,1.0051,0.9817,1.0013,1286580.0],["1962-09-04",1.0013,1.0146,0.9754,0.9792,1702365.0],["1962-09-05",0.9792,0.9906,0.9641,0.9678,2353500.0],["1962-09-06",0.9678,0.9827,0.9628,0.9805,1898490.0],["1962-09-07",0.9805,0.9877,0.9659,0.9659,1380720.0],["1962-09-10",0.9659,0.9773,0.9539,0.971,1890645.0],["1962-09-11",0.971,0.9798,0.9628,0.9653,1616070.0],["1962-09-12",0.9666,0.9767,0.9666,0.9694,1365030.0],["1962-09-13",0.9694,0.9767,0.9688,0.9691,886485.0],["1962-09-14",0.9691,0.983,0.9678,0.9811,1145370.0],["1962-09-17",0.983,1.0001,0.983,0.9982,1529775.0],["1962-09-18",0.9982,1.0105,0.9893,0.9906,2384880.0],["1962-09-19",0.9906,0.9944,0.9761,0.9761,1537620.0],["1962-09-20",0.9761,0.9843,0.9659,0.9672,925710.0],["1962-09-21",0.9666,0.9666,0.9489,0.9521,2235825.0],["1962-09-24",0.9413,0.9413,0.9141,0.9148,2745750.0],["1962-09-25",0.9148,0.9331,0.9072,0.9331,2557470.0],["1962-09-26",0.9331,0.9344,0.8984,0.8984,2149530.0],["1962-09-27",0.8984,0.9091,0.8807,0.8845,3012480.0],["1962-09-28",0.8851,0.9009,0.8851,0.8933,1482705.0],["1962-10-01",0.8933,0.8933,0.8598,0.8601,1937715.0],["1962-10-02",0.8674,0.8876,0.8674,0.8854,2965410.0],["1962-10-03",0.8854,0.8996,0.8769,0.8807,1882800.0],["1962-10-04",0.8807,0.9047,0.8769,0.904,1365030.0],["1962-10-05",0.904,0.9145,0.8977,0.9104,1820040.0],["1962-10-08",0.9104,0.9135,0.9072,0.9091,666825.0],["1962-10-09",0.9123,0.9287,0.9123,0.9255,1239510.0],["1962-10-10",0.9255,0.9394,0.9028,0.9075,1898490.0],["1962-10-11",0.9075,0.9186,0.8977,0.8996,1427790.0],["1962-10-12",0.8996,0.9015,0.8895,0.8977,1090455.0],["1962-10-15",0.9021,0.9274,0.9021,0.9274,972780.0],["1962-10-16",0.9274,0.9312,0.9034,0.9034,1317960.0],["1962-10-17",0.9034,0.9224,0.8984,0.9135,1443480.0],["1962-10-18",0.9135,0.9198,0.8974,0.8974,1027695.0],["1962-10-19",0.8974,0.8996,0.8794,0.8797,2479020.0],["1962-10-22",0.8715,0.8715,0.856,0.8668,2871270.0],["1962-10-23",0.8668,0.8668,0.8339,0.8339,2635920.0],["1962-10-24",0.8339,0.8592,0.8137,0.8592,3859740.0],["1962-10-25",0.8592,0.8604,0.839,0.8554,2800665.0],["1962-10-26",0.8516,0.8516,0.832,0.8377,1623915.0],["1962-10-29",0.8541,0.8712,0.8541,0.8706,3687150.0],["1962-10-30",0.8706,0.8895,0.862,0.8889,2769285.0],["1962-10-31",0.887,0.887,0.8699,0.8743,1231665.0],["1962-11-01",0.8743,0.8895,0.8642,0.8895,2086770.0],["1962-11-02",0.8895,0.9347,0.8769,0.9028,3279210.0],["1962-11-05",0.908,0.9207,0.908,0.9137,1812195.0],["1962-11-07",0.9137,0.9263,0.8998,0.9131,1827885.0],["1962-11-08",0.9131,0.9226,0.8979,0.8979,1333650.0],["1962-11-09",0.9023,0.9137,0.9023,0.9131,1153215.0],["1962-11-12",0.9238,0.9453,0.9238,0.944,2275050.0],["1962-11-13",0.944,0.9491,0.927,0.927,2212290.0],["1962-11-14",0.9282,0.9491,0.9282,0.9466,1929870.0],["1962-11-15",0.9466,0.9589,0.9415,0.9415,2180910.0],["1962-11-16",0.9415,0.9567,0.9327,0.9567,1569000.0],["1962-11-19",0.9567,0.9567,0.9402,0.9402,980625.0],["1962-11-20",0.9453,0.9564,0.9453,0.9513,1176750.0],["1962-11-21",0.9513,0.9598,0.9466,0.9535,1670985.0],["1962-11-23",0.9535,0.9807,0.9485,0.9807,2894805.0],["1962-11-26",0.9807,0.9977,0.9769,0.9826,2243670.0],["1962-11-27",0.9826,1.0003,0.9769,0.9977,1812195.0],["1962-11-28",0.9996,1.0135,0.9996,1.0047,2784975.0],["1962-11-29",1.0047,1.0135,1.0028,1.0135,1835730.0],["1962-11-30",1.0135,1.0154,1.0041,1.0072,1365030.0],["1962-12-03",0.9971,0.9971,0.9864,0.9895,1349340.0],["1962-12-04",0.9921,1.0132,0.9921,1.0116,1843575.0],["1962-12-05",1.0116,1.0262,1.0079,1.0079,2243670.0],["1962-12-06",1.0079,1.0205,1.006,1.0072,1451325.0],["1962-12-07",1.0072,1.018,1.0047,1.0047,1168905.0],["1962-12-10",1.0047,1.0129,0.9832,0.9832,1545465.0],["1962-12-11",0.9832,0.9921,0.9763,0.9794,1184595.0],["1962-12-12",0.9845,0.9971,0.9845,0.9952,808035.0],["1962-12-13",0.9952,1.0003,0.9794,0.9807,1176750.0],["1962-12-14",0.9807,0.9876,0.9744,0.9845,1043385.0],["1962-12-17",0.9845,0.9908,0.9706,0.9731,949245.0],["1962-12-18",0.9731,0.9813,0.9643,0.9662,917865.0],["1962-12-19",0.9662,0.9921,0.9662,0.9911,1012005.0],["1962-12-20",0.9911,1.0034,0.9911,0.9911,1333650.0],["1962-12-21",0.9911,0.9946,0.9737,0.9737,941400.0],["1962-12-24",0.9804,0.9959,0.9804,0.9959,713895.0],["1962-12-26",0.9959,1.0034,0.9914,0.9952,760965.0],["1962-12-27",0.9952,1.0003,0.9845,0.9883,823725.0],["1962-12-28",0.9883,0.9933,0.987,0.9921,611910.0],["1962-12-31",0.9921,0.9977,0.9845,0.9857,1098300.0],["1963-01-02",0.9857,0.9857,0.9712,0.9725,2502555.0],["1963-01-03",0.9744,1.0022,0.9744,1.0022,1176750.0],["1963-01-04",1.0034,1.0129,1.0034,1.0034,1608225.0],["1963-01-07",1.0034,1.0129,0.9933,0.9952,925710.0],["1963-01-08",1.0034,1.0199,1.0034,1.0199,1890645.0],["1963-01-09",1.0199,1.03,1.0142,1.0205,2000475.0],["1963-01-10",1.023,1.0338,1.023,1.0274,1623915.0],["1963-01-11",1.0274,1.0306,1.0211,1.0306,1412100.0],["1963-01-14",1.0306,1.0483,1.0306,1.047,2588850.0],["1963-01-15",1.047,1.0565,1.0426,1.0489,2180910.0],["1963-01-16",1.0477,1.0477,1.0287,1.0325,1325805.0],["1963-01-17",1.0344,1.0483,1.0344,1.0458,1270890.0],["1963-01-18",1.0458,1.0502,1.0376,1.0426,894330.0],["1963-01-21",1.0426,1.0464,1.0325,1.0464,917865.0],["1963-01-22",1.0464,1.0584,1.0464,1.0483,972780.0],["1963-01-23",1.0483,1.0527,1.0451,1.047,690360.0],["1963-01-24",1.047,1.0578,1.0464,1.0515,972780.0],["1963-01-25",1.0515,1.0578,1.0464,1.0578,729585.0],["1963-01-28",1.0609,1.0729,1.0609,1.0729,1663140.0],["1963-01-29",1.0729,1.0729,1.0654,1.066,776655.0],["1963-01-30",1.066,1.0673,1.0565,1.0603,753120.0],["1963-01-31",1.0603,1.0717,1.0565,1.071,1043385.0],["1963-02-01",1.071,1.0739,1.0691,1.071,564840.0],["1963-02-04",1.071,1.0723,1.0609,1.0622,658980.0],["1963-02-05",1.0625,1.0662,1.0555,1.0643,800190.0],["1963-02-06",1.0643,1.0713,1.0574,1.0574,737430.0],["1963-02-07",1.0593,1.0681,1.0593,1.0593,682515.0],["1963-02-08",1.0593,1.0656,1.0568,1.0618,627600.0],["1963-02-11",1.0618,1.0637,1.0561,1.0561,478545.0],["1963-02-12",1.0561,1.058,1.0448,1.058,957090.0],["1963-02-13",1.058,1.0618,1.0555,1.0555,658980.0],["1963-02-14",1.0558,1.0637,1.0558,1.0561,878640.0],["1963-02-15",1.0561,1.0612,1.0555,1.0587,596220.0],["1963-02-18",1.0587,1.0606,1.0561,1.0564,470700.0],["1963-02-19",1.0564,1.0574,1.0473,1.0479,800190.0],["1963-02-20",1.0454,1.0454,1.0353,1.0391,941400.0],["1963-02-21",1.0391,1.0391,1.0264,1.0372,878640.0],["1963-02-25",1.0365,1.0365,1.0214,1.0214,635445.0],["1963-02-26",1.0214,1.0346,1.0182,1.0283,847260.0],["1963-02-27",1.0283,1.0343,1.0239,1.0245,462855.0],["1963-02-28",1.0245,1.0252,1.0087,1.0106,1176750.0],["1963-03-01",1.0106,1.0201,1.0043,1.0043,1074765.0],["1963-03-04",1.0113,1.0226,1.0113,1.0201,784500.0],["1963-03-05",1.0201,1.0201,1.015,1.0157,478545.0],["1963-03-06",1.0157,1.0236,1.0119,1.0236,439320.0],["1963-03-07",1.0277,1.0359,1.0277,1.0334,753120.0],["1963-03-08",1.0334,1.0359,1.029,1.0327,415785.0],["1963-03-11",1.0327,1.0384,1.0315,1.0321,509925.0],["1963-03-12",1.0321,1.0359,1.0296,1.0315,368715.0],["1963-03-13",1.0315,1.0372,1.0315,1.0334,478545.0],["1963-03-14",1.0334,1.0454,1.0302,1.0365,619755.0],["1963-03-15",1.0365,1.046,1.0327,1.0448,533460.0],["1963-03-18",1.0448,1.0504,1.0346,1.0353,486390.0],["1963-03-19",1.0353,1.0391,1.0327,1.0365,431475.0],["1963-03-20",1.0378,1.0498,1.0378,1.0467,517770.0],["1963-03-21",1.0467,1.0492,1.0391,1.0397,831570.0],["1963-03-22",1.0397,1.0485,1.0391,1.0473,447165.0],["1963-03-25",1.0473,1.0504,1.0454,1.0454,502080.0],["1963-03-26",1.0467,1.0568,1.0467,1.0523,847260.0],["1963-03-27",1.0561,1.0643,1.0561,1.0643,886485.0],["1963-03-28",1.0643,1.07,1.0618,1.0637,862950.0],["1963-03-29",1.0637,1.0675,1.0618,1.0643,502080.0],["1963-04-01",1.0643,1.0662,1.0625,1.0643,713895.0],["1963-04-02",1.0643,1.0675,1.0555,1.0555,588375.0],["1963-04-03",1.0568,1.0688,1.0568,1.0675,541305.0],["1963-04-04",1.0745,1.0868,1.0745,1.0843,1357185.0],["1963-04-05",1.0865,1.1174,1.0865,1.1174,1670985.0],["1963-04-08",1.1244,1.1396,1.1244,1.1367,1663140.0],["1963-04-09",1.1367,1.1389,1.12,1.1244,1294425.0],["1963-04-10",1.1244,1.1269,1.1048,1.1184,972780.0],["1963-04-11",1.1184,1.1364,1.113,1.1282,1341495.0],["1963-04-15",1.1282,1.1351,1.12,1.1276,870795.0],["1963-04-16",1.1276,1.1307,1.1193,1.1193,682515.0],["1963-04-17",1.1193,1.1219,1.1111,1.1136,502080.0],["1963-04-18",1.1136,1.1225,1.1136,1.1136,305955.0],["1963-04-19",1.12,1.1377,1.12,1.1377,800190.0],["1963-04-22",1.1452,1.161,1.1452,1.1554,1184595.0],["1963-04-23",1.1554,1.1655,1.1516,1.1655,878640.0],["1963-04-24",1.1674,1.1794,1.1674,1.1693,894330.0],["1963-04-25",1.1693,1.1756,1.1629,1.1746,729585.0],["1963-04-26",1.1746,1.1882,1.1693,1.1882,666825.0],["1963-04-29",1.1882,1.1996,1.1794,1.1844,549150.0],["1963-04-30",1.1844,1.1908,1.168,1.1724,910020.0],["1963-05-01",1.1724,1.1844,1.1686,1.1756,627600.0],["1963-05-02",1.1762,1.1863,1.1762,1.1851,384405.0],["1963-05-03",1.1851,1.1854,1.1769,1.1769,321645.0],["1963-05-06",1.175,1.175,1.1585,1.1585,619755.0],["1963-05-07",1.1588,1.1689,1.1569,1.1639,564840.0],["1963-05-08",1.1664,1.1885,1.1664,1.1885,776655.0],["1963-05-09",1.1885,1.2024,1.1885,1.1897,1176750.0],["1963-05-10",1.1898,1.2011,1.1828,1.2011,494235.0],["1963-05-13",1.2005,1.2005,1.1891,1.1916,400095.0],["1963-05-14",1.1916,1.1948,1.186,1.1897,470700.0],["1963-05-15",1.1897,1.1967,1.1897,1.1935,549150.0],["1963-05-16",1.1935,1.1986,1.186,1.1885,470700.0],["1963-05-17",1.1885,1.1999,1.179,1.1809,478545.0],["1963-05-20",1.1809,1.1847,1.1702,1.1702,455010.0],["1963-05-21",1.1702,1.1809,1.1683,1.1809,541305.0],["1963-05-22",1.1809,1.1986,1.1771,1.1784,353025.0],["1963-05-23",1.1784,1.1834,1.1746,1.1746,345180.0],["1963-05-24",1.1746,1.1815,1.1683,1.1708,305955.0],["1963-05-27",1.1695,1.1695,1.1581,1.1581,478545.0],["1963-05-28",1.1626,1.1727,1.1626,1.1632,470700.0],["1963-05-29",1.1708,1.1885,1.1708,1.1885,580530.0],["1963-05-31",1.1935,1.21,1.1935,1.2068,1121835.0],["1963-06-03",1.2068,1.2106,1.1967,1.1967,886485.0],["1963-06-04",1.1967,1.2068,1.1935,1.1986,611910.0],["1963-06-05",1.1986,1.2037,1.1872,1.1885,517770.0],["1963-06-06",1.1885,1.1935,1.1834,1.1885,305955.0],["1963-06-07",1.1885,1.1897,1.1828,1.1841,376560.0],["1963-06-10",1.1841,1.1841,1.1683,1.1689,690360.0],["1963-06-11",1.1708,1.1828,1.1708,1.1758,290265.0],["1963-06-12",1.1758,1.1872,1.1708,1.1841,580530.0],["1963-06-13",1.1841,1.1986,1.1683,1.172,470700.0],["1963-06-14",1.172,1.1777,1.1683,1.1714,353025.0],["1963-06-17",1.1714,1.172,1.1594,1.1613,447165.0],["1963-06-18",1.1613,1.172,1.1594,1.1594,556995.0],["1963-06-19",1.1594,1.1626,1.1543,1.1556,682515.0],["1963-06-20",1.1556,1.1556,1.1385,1.1499,1239510.0],["1963-06-21",1.1506,1.155,1.1506,1.1518,572685.0],["1963-06-24",1.1518,1.1562,1.1354,1.1354,815880.0],["1963-06-25",1.1354,1.1493,1.1278,1.1297,706050.0],["1963-06-26",1.1297,1.1303,1.1095,1.1095,1302270.0],["1963-06-27",1.1095,1.1183,1.0924,1.0981,1427790.0],["1963-06-28",1.1012,1.1082,1.1012,1.1031,682515.0],["1963-07-01",1.1031,1.1031,1.0772,1.0785,1561155.0],["1963-07-02",1.0835,1.1088,1.0835,1.1088,1223820.0],["1963-07-03",1.1107,1.1202,1.1107,1.117,1074765.0],["1963-07-05",1.1183,1.1253,1.1183,1.1253,470700.0],["1963-07-08",1.1227,1.1227,1.1012,1.1025,627600.0],["1963-07-09",1.1025,1.1208,1.0981,1.1148,682515.0],["1963-07-10",1.1126,1.1126,1.1006,1.105,674670.0],["1963-07-11",1.105,1.1126,1.0975,1.0975,643290.0],["1963-07-12",1.0975,1.1038,1.0911,1.0911,596220.0],["1963-07-15",1.0911,1.0975,1.0851,1.0937,847260.0],["1963-07-16",1.0937,1.1019,1.093,1.1006,831570.0],["1963-07-17",1.1006,1.1114,1.0918,1.0949,847260.0],["1963-07-18",1.0949,1.0993,1.0861,1.0861,949245.0],["1963-07-19",1.0861,1.0886,1.0823,1.0854,745275.0],["1963-07-22",1.0854,1.0886,1.0785,1.0823,627600.0],["1963-07-23",1.0823,1.0937,1.0791,1.0791,878640.0],["1963-07-24",1.0791,1.0899,1.0753,1.0835,658980.0],["1963-07-25",1.0835,1.0924,1.0835,1.0848,572685.0],["1963-07-26",1.0848,1.0924,1.0848,1.0911,407940.0],["1963-07-29",1.0924,1.0962,1.0924,1.0949,345180.0],["1963-07-30",1.1006,1.1202,1.1006,1.1202,1137525.0],["1963-07-31",1.1202,1.1329,1.0987,1.0987,1192440.0],["1963-08-01",1.0987,1.1057,1.0873,1.1,1027695.0],["1963-08-02",1.1,1.105,1.0924,1.0924,376560.0],["1963-08-05",1.0924,1.1069,1.0911,1.1069,423630.0],["1963-08-06",1.1072,1.1179,1.1034,1.1173,855105.0],["1963-08-07",1.1173,1.1173,1.1056,1.1056,556995.0],["1963-08-08",1.1056,1.1167,1.099,1.1103,533460.0],["1963-08-09",1.1103,1.1243,1.1091,1.1217,706050.0],["1963-08-12",1.1255,1.1318,1.1255,1.1268,855105.0],["1963-08-13",1.1293,1.1496,1.1293,1.1489,1482705.0],["1963-08-14",1.1489,1.1622,1.1394,1.1559,1380720.0],["1963-08-15",1.1559,1.1609,1.1483,1.1483,917865.0],["1963-08-16",1.1483,1.1559,1.1445,1.1445,455010.0],["1963-08-19",1.1445,1.1508,1.1432,1.1432,321645.0],["1963-08-20",1.1432,1.1483,1.1293,1.1293,502080.0],["1963-08-21",1.1312,1.1382,1.1312,1.135,298110.0],["1963-08-22",1.135,1.1445,1.1318,1.1445,517770.0],["1963-08-23",1.1445,1.1483,1.1331,1.1344,462855.0],["1963-08-26",1.1369,1.1426,1.1369,1.1382,392250.0],["1963-08-27",1.1382,1.1394,1.1179,1.1179,588375.0],["1963-08-28",1.1179,1.1331,1.1179,1.1217,658980.0],["1963-08-29",1.1217,1.1306,1.1192,1.1192,572685.0],["1963-08-30",1.1192,1.1255,1.1116,1.1249,706050.0],["1963-09-03",1.1265,1.1426,1.1265,1.1318,855105.0],["1963-09-04",1.1331,1.1432,1.1331,1.1331,910020.0],["1963-09-05",1.1331,1.1432,1.1306,1.1394,604065.0],["1963-09-06",1.142,1.1698,1.142,1.1597,1992630.0],["1963-09-09",1.1597,1.1698,1.1508,1.1546,941400.0],["1963-09-10",1.1546,1.166,1.1546,1.1584,800190.0],["1963-09-11",1.1584,1.1673,1.1559,1.1559,925710.0],["1963-09-12",1.1559,1.1597,1.1496,1.1546,564840.0],["1963-09-13",1.1546,1.1647,1.1521,1.1521,635445.0],["1963-09-16",1.1521,1.1597,1.1508,1.1508,478545.0],["1963-09-17",1.1508,1.1622,1.1508,1.1511,698205.0],["1963-09-18",1.1511,1.1552,1.1318,1.1382,745275.0],["1963-09-19",1.1385,1.1508,1.1385,1.1489,604065.0],["1963-09-20",1.1489,1.1597,1.1483,1.1546,635445.0],["1963-09-23",1.1546,1.1641,1.1483,1.1496,847260.0],["1963-09-24",1.1508,1.1704,1.1508,1.1698,1153215.0],["1963-09-25",1.1698,1.1862,1.1584,1.1584,2212290.0],["1963-09-26",1.1584,1.1635,1.1388,1.1388,1741590.0],["1963-09-27",1.1388,1.1451,1.1306,1.1344,988470.0],["1963-09-30",1.1344,1.1445,1.1306,1.1432,674670.0],["1963-10-01",1.1432,1.1521,1.1375,1.1375,674670.0],["1963-10-02",1.1375,1.1407,1.1344,1.1363,360870.0],["1963-10-03",1.1382,1.1578,1.1382,1.1559,400095.0],["1963-10-04",1.1635,1.1761,1.1635,1.1673,1388565.0],["1963-10-07",1.1673,1.1875,1.1635,1.1875,1145370.0],["1963-10-08",1.1875,1.1932,1.1698,1.1698,2047545.0],["1963-10-09",1.1698,1.1837,1.1666,1.1698,949245.0],["1963-10-10",1.1698,1.178,1.1647,1.1774,800190.0],["1963-10-11",1.1774,1.191,1.1774,1.1862,1153215.0],["1963-10-14",1.1862,1.2039,1.1862,1.2039,1145370.0],["1963-10-15",1.2071,1.2185,1.2071,1.209,1553310.0],["1963-10-16",1.209,1.2419,1.209,1.24,1412100.0],["1963-10-17",1.245,1.2558,1.245,1.245,1937715.0],["1963-10-18",1.245,1.2533,1.2419,1.2514,800190.0],["1963-10-21",1.2514,1.2608,1.2495,1.2495,925710.0],["1963-10-22",1.2469,1.2469,1.2248,1.2292,1812195.0],["1963-10-23",1.2292,1.24,1.2216,1.2216,886485.0],["1963-10-24",1.2267,1.2381,1.2267,1.2267,556995.0],["1963-10-25",1.2324,1.2495,1.2324,1.2482,815880.0],["1963-10-28",1.2545,1.2691,1.2545,1.2577,1937715.0],["1963-10-29",1.2577,1.2665,1.2368,1.2425,1396410.0],["1963-10-30",1.2425,1.2431,1.2248,1.2248,784500.0],["1963-10-31",1.2248,1.2495,1.2242,1.2495,745275.0],["1963-11-01",1.2495,1.2539,1.2324,1.2355,674670.0],["1963-11-04",1.2359,1.2428,1.2201,1.2245,564840.0],["1963-11-06",1.2238,1.2238,1.2068,1.2144,1027695.0],["1963-11-07",1.2144,1.227,1.2144,1.2182,470700.0],["1963-11-08",1.2245,1.2321,1.2245,1.2257,549150.0],["1963-11-11",1.2283,1.2371,1.2283,1.2321,423630.0],["1963-11-12",1.2333,1.2472,1.2333,1.2346,917865.0],["1963-11-13",1.2346,1.246,1.2346,1.2384,682515.0],["1963-11-14",1.2384,1.2422,1.2257,1.2321,674670.0],["1963-11-15",1.2321,1.2359,1.2226,1.227,462855.0],["1963-11-18",1.2257,1.2257,1.208,1.2156,447165.0],["1963-11-19",1.2156,1.222,1.1948,1.1948,674670.0],["1963-11-20",1.1948,1.2144,1.1903,1.1941,972780.0],["1963-11-21",1.1941,1.2004,1.1739,1.1739,957090.0],["1963-11-22",1.1739,1.191,1.1663,1.177,839415.0],["1963-11-26",1.177,1.1922,1.1745,1.1922,1106145.0],["1963-11-27",1.1922,1.2093,1.191,1.2093,980625.0],["1963-11-29",1.2093,1.2314,1.208,1.2276,713895.0],["1963-12-02",1.2346,1.2447,1.2346,1.2447,713895.0],["1963-12-03",1.2447,1.2485,1.2321,1.2384,706050.0],["1963-12-04",1.2378,1.2378,1.2219,1.2219,658980.0],["1963-12-05",1.2257,1.2384,1.2257,1.2333,572685.0],["1963-12-06",1.2333,1.2416,1.2232,1.2257,455010.0],["1963-12-09",1.2257,1.227,1.2144,1.2245,643290.0],["1963-12-10",1.222,1.222,1.2144,1.2169,313800.0],["1963-12-11",1.2169,1.2219,1.2144,1.2144,258885.0],["1963-12-12",1.2144,1.2182,1.2023,1.2023,251040.0],["1963-12-13",1.2023,1.208,1.1979,1.2023,360870.0],["1963-12-16",1.203,1.215,1.203,1.2042,258885.0],["1963-12-17",1.208,1.2232,1.208,1.2232,470700.0],["1963-12-18",1.2232,1.2422,1.2232,1.2232,651135.0],["1963-12-19",1.2232,1.2321,1.2194,1.2219,502080.0],["1963-12-20",1.2219,1.2257,1.2106,1.2232,470700.0],["1963-12-23",1.2232,1.2308,1.2201,1.2219,627600.0],["1963-12-24",1.2232,1.2333,1.2232,1.2257,494235.0],["1963-12-26",1.2295,1.2435,1.2295,1.2409,541305.0],["1963-12-27",1.2485,1.2593,1.2485,1.2485,1129680.0],["1963-12-30",1.2536,1.2656,1.2536,1.2624,1796505.0],["1963-12-31",1.2662,1.289,1.2662,1.2827,1820040.0],["1964-01-02",1.2903,1.313,1.2903,1.308,1278735.0],["1964-01-03",1.308,1.3181,1.2903,1.2903,1098300.0],["1964-01-06",1.2934,1.3118,1.2934,1.2941,737430.0],["1964-01-07",1.2941,1.3067,1.2839,1.2852,619755.0],["1964-01-08",1.2852,1.3054,1.2852,1.2978,713895.0],["1964-01-09",1.3004,1.3383,1.3004,1.3371,1294425.0],["1964-01-10",1.3371,1.351,1.3371,1.3484,1176750.0],["1964-01-13",1.3484,1.3712,1.3409,1.356,1286580.0],["1964-01-14",1.356,1.3712,1.3535,1.3535,1082610.0],["1964-01-15",1.375,1.4193,1.375,1.4193,1631760.0],["1964-01-16",1.4193,1.4345,1.3839,1.3915,2024010.0],["1964-01-17",1.3915,1.4168,1.3889,1.399,1317960.0],["1964-01-20",1.399,1.4269,1.3965,1.3965,1310115.0],["1964-01-21",1.3965,1.4092,1.3712,1.3712,2275050.0],["1964-01-22",1.3763,1.394,1.3763,1.3839,996315.0],["1964-01-23",1.3851,1.3965,1.3851,1.3902,753120.0],["1964-01-24",1.3902,1.3927,1.3788,1.3813,596220.0],["1964-01-27",1.3813,1.3902,1.3548,1.3662,596220.0],["1964-01-28",1.3636,1.3636,1.3497,1.351,580530.0],["1964-01-29",1.3484,1.3484,1.3257,1.3257,855105.0],["1964-01-30",1.3333,1.3484,1.3333,1.3383,502080.0],["1964-01-31",1.3434,1.3712,1.3434,1.3712,674670.0],["1964-02-03",1.3712,1.3826,1.3624,1.3687,651135.0],["1964-02-04",1.3658,1.3658,1.3563,1.3652,360870.0],["1964-02-05",1.3652,1.3677,1.3563,1.3563,462855.0],["1964-02-06",1.3563,1.3652,1.3513,1.3563,635445.0],["1964-02-07",1.3589,1.3639,1.3589,1.3589,800190.0],["1964-02-10",1.3614,1.3728,1.3614,1.3665,658980.0],["1964-02-11",1.369,1.3779,1.369,1.3715,588375.0],["1964-02-12",1.3715,1.3817,1.369,1.3817,455010.0],["1964-02-13",1.3854,1.4019,1.3854,1.4019,886485.0],["1964-02-14",1.4019,1.4095,1.3994,1.4057,635445.0],["1964-02-17",1.4057,1.4146,1.3994,1.3994,729585.0],["1964-02-18",1.3994,1.407,1.3905,1.4019,643290.0],["1964-02-19",1.4019,1.4082,1.4019,1.4019,235350.0],["1964-02-20",1.4019,1.407,1.3968,1.4057,305955.0],["1964-02-24",1.4089,1.4152,1.4089,1.4089,470700.0],["1964-02-25",1.4133,1.4474,1.4133,1.4424,1074765.0],["1964-02-26",1.4449,1.4576,1.4449,1.4563,988470.0],["1964-02-27",1.4563,1.4588,1.431,1.4335,635445.0],["1964-02-28",1.4335,1.4474,1.4247,1.4399,682515.0],["1964-03-02",1.4399,1.4462,1.4285,1.4285,423630.0],["1964-03-03",1.4285,1.438,1.4234,1.4272,400095.0],["1964-03-04",1.4272,1.431,1.407,1.412,541305.0],["1964-03-05",1.412,1.4272,1.4095,1.4234,392250.0],["1964-03-06",1.4297,1.4399,1.4297,1.4373,580530.0],["1964-03-09",1.4373,1.4449,1.4361,1.4373,698205.0],["1964-03-10",1.4373,1.4424,1.4297,1.4386,329490.0],["1964-03-11",1.4449,1.4639,1.4449,1.4557,635445.0],["1964-03-12",1.4652,1.4803,1.4652,1.4803,698205.0],["1964-03-13",1.4879,1.4981,1.4879,1.4892,1380720.0],["1964-03-16",1.4867,1.4867,1.4728,1.4791,376560.0],["1964-03-17",1.4791,1.4803,1.474,1.4765,509925.0],["1964-03-18",1.4765,1.4816,1.4601,1.4671,525615.0],["1964-03-19",1.4671,1.4677,1.4588,1.4607,517770.0],["1964-03-20",1.4607,1.462,1.4512,1.4538,706050.0],["1964-03-23",1.4538,1.4702,1.4474,1.4677,494235.0],["1964-03-24",1.4702,1.4829,1.4702,1.4728,439320.0],["1964-03-25",1.4753,1.486,1.4753,1.4841,494235.0],["1964-03-26",1.4841,1.4917,1.4794,1.4892,439320.0],["1964-03-30",1.4892,1.5,1.4892,1.4905,666825.0],["1964-03-31",1.4917,1.5044,1.4917,1.5038,1090455.0],["1964-04-01",1.5056,1.512,1.5056,1.5063,753120.0],["1964-04-02",1.5082,1.517,1.5082,1.5132,596220.0],["1964-04-03",1.5132,1.5183,1.5107,1.5145,964935.0],["1964-04-06",1.5145,1.5202,1.5107,1.5107,768810.0],["1964-04-07",1.5107,1.5221,1.4879,1.4886,1153215.0],["1964-04-08",1.4886,1.4917,1.4778,1.4791,706050.0],["1964-04-09",1.481,1.4917,1.481,1.481,360870.0],["1964-04-10",1.4848,1.5132,1.4848,1.5101,1380720.0],["1964-04-13",1.5101,1.517,1.4936,1.4936,674670.0],["1964-04-14",1.4936,1.5006,1.481,1.4829,368715.0],["1964-04-15",1.4829,1.4879,1.4778,1.4778,415785.0],["1964-04-16",1.4778,1.4791,1.4709,1.4734,494235.0],["1964-04-17",1.4753,1.4892,1.4753,1.4816,415785.0],["1964-04-20",1.4816,1.4879,1.4728,1.4728,298110.0],["1964-04-21",1.4734,1.493,1.4734,1.493,455010.0],["1964-04-22",1.493,1.5031,1.4892,1.5031,439320.0],["1964-04-23",1.5031,1.5082,1.4778,1.4778,549150.0],["1964-04-24",1.4778,1.4854,1.4658,1.4753,564840.0],["1964-04-27",1.4753,1.4797,1.469,1.4702,525615.0],["1964-04-28",1.4702,1.4879,1.4702,1.4765,502080.0],["1964-04-29",1.4765,1.4854,1.4588,1.4588,658980.0],["1964-04-30",1.4588,1.4626,1.443,1.443,400095.0],["1964-05-01",1.4449,1.4664,1.4449,1.4664,423630.0],["1964-05-04",1.4702,1.4829,1.4702,1.4778,384405.0],["1964-05-05",1.4778,1.4829,1.4728,1.4797,266730.0],["1964-05-06",1.4797,1.4898,1.4778,1.4778,258885.0],["1964-05-07",1.4778,1.4892,1.4759,1.4759,305955.0],["1964-05-08",1.4759,1.4829,1.4753,1.4791,298110.0],["1964-05-11",1.4791,1.4848,1.4765,1.4778,384405.0],["1964-05-12",1.4791,1.4854,1.4791,1.4841,235350.0],["1964-05-13",1.4841,1.4949,1.4841,1.486,509925.0],["1964-05-14",1.4841,1.4841,1.4753,1.4791,313800.0],["1964-05-15",1.4791,1.4898,1.4772,1.4867,243195.0],["1964-05-18",1.5041,1.5041,1.4803,1.4962,583668.0],["1964-05-19",1.4962,1.5151,1.4962,1.512,728016.0],["1964-05-20",1.5151,1.5349,1.5151,1.5349,1380720.0],["1964-05-21",1.5373,1.5499,1.5373,1.5468,1154784.0],["1964-05-22",1.5499,1.5626,1.5499,1.5531,979056.0],["1964-05-25",1.5535,1.5567,1.5282,1.5298,571116.0],["1964-05-26",1.5298,1.5345,1.5175,1.525,847260.0],["1964-05-27",1.525,1.525,1.506,1.5076,721740.0],["1964-05-28",1.5092,1.5187,1.5092,1.5187,464424.0],["1964-06-01",1.5187,1.525,1.4973,1.4973,464424.0],["1964-06-02",1.4997,1.5124,1.4997,1.5045,458148.0],["1964-06-03",1.5045,1.5076,1.487,1.487,558564.0],["1964-06-04",1.487,1.4918,1.4609,1.4609,640152.0],["1964-06-05",1.4609,1.4776,1.4586,1.4681,577392.0],["1964-06-08",1.4681,1.4776,1.4586,1.4586,263592.0],["1964-06-09",1.4602,1.487,1.4602,1.487,658980.0],["1964-06-10",1.487,1.4965,1.4776,1.4776,395388.0],["1964-06-11",1.4776,1.4902,1.476,1.4839,401664.0],["1964-06-12",1.487,1.4965,1.487,1.495,282420.0],["1964-06-15",1.4981,1.5092,1.4981,1.506,294972.0],["1964-06-16",1.5124,1.5179,1.5124,1.5163,326352.0],["1964-06-17",1.5179,1.5266,1.5179,1.525,784500.0],["1964-06-18",1.525,1.5274,1.5108,1.5108,464424.0],["1964-06-19",1.5108,1.5179,1.5076,1.5171,232212.0],["1964-06-22",1.5171,1.5219,1.5139,1.5211,288696.0],["1964-06-23",1.5211,1.5219,1.5108,1.5147,232212.0],["1964-06-24",1.5147,1.5234,1.5108,1.5226,351456.0],["1964-06-25",1.5226,1.5298,1.5211,1.5219,489528.0],["1964-06-26",1.5219,1.525,1.5124,1.5124,288696.0],["1964-06-29",1.5124,1.5187,1.51,1.51,288696.0],["1964-06-30",1.51,1.5155,1.5092,1.5092,307524.0],["1964-07-01",1.5147,1.525,1.5147,1.5219,389112.0],["1964-07-02",1.5258,1.5345,1.5258,1.5313,552288.0],["1964-07-06",1.5313,1.548,1.5313,1.544,420492.0],["1964-07-07",1.548,1.5567,1.548,1.5535,571116.0],["1964-07-08",1.5535,1.5567,1.5464,1.5472,320076.0],["1964-07-09",1.5472,1.5535,1.5432,1.5432,282420.0],["1964-07-10",1.5432,1.5487,1.5266,1.5266,520908.0],["1964-07-13",1.5266,1.5274,1.5187,1.5234,552288.0],["1964-07-14",1.5234,1.5313,1.4886,1.4934,1317960.0],["1964-07-15",1.495,1.51,1.495,1.5092,458148.0],["1964-07-16",1.5108,1.5171,1.5108,1.5155,376560.0],["1964-07-17",1.5155,1.5195,1.5139,1.5155,225936.0],["1964-07-20",1.5155,1.5155,1.4997,1.4997,282420.0],["1964-07-21",1.4997,1.5076,1.4918,1.4942,458148.0],["1964-07-22",1.4942,1.4981,1.487,1.4918,313800.0],["1964-07-23",1.4918,1.4918,1.4839,1.487,200832.0],["1964-07-24",1.4823,1.4823,1.4673,1.4673,533460.0],["1964-07-27",1.4673,1.4696,1.4586,1.4602,646428.0],["1964-07-28",1.4602,1.4625,1.4554,1.457,495804.0],["1964-07-29",1.4586,1.47,1.4586,1.47,313800.0],["1964-07-30",1.47,1.4712,1.4602,1.4602,225936.0],["1964-07-31",1.4602,1.4641,1.4586,1.4617,276144.0],["1964-08-03",1.4617,1.4617,1.4546,1.4546,213384.0],["1964-08-04",1.4431,1.4431,1.406,1.406,1186164.0],["1964-08-05",1.406,1.4289,1.3988,1.4273,1261476.0],["1964-08-06",1.4273,1.4305,1.406,1.4075,577392.0],["1964-08-07",1.4186,1.4273,1.4186,1.421,495804.0],["1964-08-10",1.421,1.4226,1.4186,1.421,338904.0],["1964-08-11",1.421,1.4257,1.4099,1.4099,627600.0],["1964-08-12",1.4099,1.4257,1.4068,1.4194,539736.0],["1964-08-13",1.421,1.4321,1.421,1.4321,439320.0],["1964-08-14",1.4321,1.4352,1.4147,1.4147,382836.0],["1964-08-17",1.4162,1.4242,1.4162,1.4162,301248.0],["1964-08-18",1.4162,1.417,1.4147,1.417,188280.0],["1964-08-19",1.417,1.417,1.4028,1.4036,389112.0],["1964-08-20",1.4012,1.4012,1.364,1.3735,1092024.0],["1964-08-21",1.3751,1.3917,1.3751,1.3893,646428.0],["1964-08-24",1.3893,1.3917,1.3767,1.3771,320076.0],["1964-08-25",1.3771,1.3771,1.3514,1.3561,702912.0],["1964-08-26",1.3561,1.364,1.3466,1.3537,765672.0],["1964-08-27",1.3553,1.3632,1.3553,1.3609,627600.0],["1964-08-28",1.3696,1.3854,1.3696,1.3854,445596.0],["1964-08-31",1.3854,1.3973,1.3814,1.3941,571116.0],["1964-09-01",1.3941,1.4004,1.3893,1.3957,426768.0],["1964-09-02",1.3957,1.4036,1.3917,1.3988,269868.0],["1964-09-03",1.3988,1.4068,1.3988,1.406,533460.0],["1964-09-04",1.406,1.4115,1.4012,1.4056,370284.0],["1964-09-08",1.4056,1.4107,1.3925,1.3933,338904.0],["1964-09-09",1.3933,1.398,1.3767,1.3775,470700.0],["1964-09-10",1.3609,1.3609,1.345,1.3486,1644312.0],["1964-09-11",1.3486,1.3585,1.345,1.3458,840984.0],["1964-09-14",1.3458,1.3506,1.3039,1.3039,1079472.0],["1964-09-15",1.3079,1.3268,1.3079,1.3181,1004160.0],["1964-09-16",1.3213,1.3502,1.3213,1.3502,728016.0],["1964-09-17",1.3577,1.3783,1.3577,1.3735,771948.0],["1964-09-18",1.3735,1.3791,1.3387,1.3466,809604.0],["1964-09-21",1.3498,1.3672,1.3498,1.3498,351456.0],["1964-09-22",1.3498,1.3624,1.3466,1.3466,445596.0],["1964-09-23",1.3466,1.3609,1.3466,1.3609,357732.0],["1964-09-24",1.3609,1.3704,1.3609,1.3672,294972.0],["1964-09-25",1.3735,1.3973,1.3735,1.3886,884916.0],["1964-09-28",1.3886,1.3886,1.3775,1.3775,282420.0],["1964-09-29",1.3783,1.3862,1.3783,1.3846,257316.0],["1964-09-30",1.3846,1.387,1.3798,1.3814,219660.0],["1964-10-01",1.3814,1.3814,1.3751,1.3759,175728.0],["1964-10-02",1.3727,1.3727,1.3529,1.3704,395388.0],["1964-10-05",1.3704,1.3719,1.3609,1.3617,351456.0],["1964-10-06",1.3514,1.3514,1.3427,1.345,326352.0],["1964-10-07",1.345,1.3498,1.3403,1.3466,351456.0],["1964-10-08",1.3466,1.3569,1.345,1.3561,338904.0],["1964-10-09",1.3585,1.3656,1.3585,1.364,458148.0],["1964-10-12",1.3624,1.3624,1.3545,1.3545,207108.0],["1964-10-13",1.3514,1.3514,1.3324,1.3324,439320.0],["1964-10-14",1.3324,1.3419,1.3292,1.3355,395388.0],["1964-10-15",1.3355,1.3466,1.3292,1.3466,552288.0],["1964-10-16",1.349,1.364,1.349,1.364,439320.0],["1964-10-19",1.364,1.364,1.3514,1.3545,307524.0],["1964-10-20",1.3466,1.3466,1.3371,1.3427,539736.0],["1964-10-21",1.3427,1.3474,1.3403,1.3435,263592.0],["1964-10-22",1.3435,1.3442,1.3387,1.3387,370284.0],["1964-10-23",1.3387,1.3403,1.3324,1.3336,225936.0],["1964-10-26",1.3336,1.3355,1.3134,1.3134,445596.0],["1964-10-27",1.3138,1.3245,1.3138,1.3181,514632.0],["1964-10-28",1.3181,1.326,1.3166,1.326,288696.0],["1964-10-29",1.326,1.3308,1.3229,1.3308,269868.0],["1964-10-30",1.3308,1.3387,1.3276,1.3292,313800.0],["1964-11-02",1.3288,1.3288,1.3201,1.3201,615048.0],["1964-11-04",1.3201,1.3288,1.3201,1.3201,382836.0],["1964-11-05",1.3209,1.3288,1.3209,1.3257,288696.0],["1964-11-06",1.3257,1.3312,1.3241,1.3249,445596.0],["1964-11-09",1.3249,1.3312,1.3241,1.3264,395388.0],["1964-11-10",1.3264,1.3296,1.3249,1.3264,282420.0],["1964-11-11",1.3264,1.3288,1.3241,1.3264,332628.0],["1964-11-12",1.3264,1.3312,1.3264,1.328,439320.0],["1964-11-13",1.328,1.3494,1.328,1.3494,627600.0],["1964-11-16",1.3581,1.3676,1.3581,1.3676,458148.0],["1964-11-17",1.3676,1.3755,1.3613,1.3644,338904.0],["1964-11-18",1.3581,1.3581,1.3328,1.3328,464424.0],["1964-11-19",1.3328,1.3344,1.3233,1.3328,640152.0],["1964-11-20",1.3328,1.3549,1.3328,1.3478,282420.0],["1964-11-23",1.3478,1.3486,1.3359,1.3391,301248.0],["1964-11-24",1.3359,1.3359,1.3264,1.3264,552288.0],["1964-11-25",1.3264,1.3336,1.3201,1.3201,753120.0],["1964-11-27",1.3201,1.3233,1.309,1.3185,759396.0],["1964-11-30",1.3185,1.3296,1.3059,1.3059,527184.0],["1964-12-01",1.3027,1.3027,1.2885,1.29,891192.0],["1964-12-02",1.29,1.2948,1.2889,1.2916,458148.0],["1964-12-03",1.2916,1.313,1.2916,1.3059,476976.0],["1964-12-04",1.3122,1.3233,1.3122,1.3201,307524.0],["1964-12-07",1.3201,1.3233,1.3173,1.3185,345180.0],["1964-12-08",1.3185,1.3189,1.2916,1.2916,301248.0],["1964-12-09",1.2916,1.3074,1.2885,1.2889,558564.0],["1964-12-10",1.2924,1.3043,1.2924,1.2948,345180.0],["1964-12-11",1.3003,1.3154,1.3003,1.3082,458148.0],["1964-12-14",1.3082,1.3098,1.3011,1.3011,332628.0],["1964-12-15",1.3011,1.3067,1.2916,1.2999,232212.0],["1964-12-16",1.2999,1.3067,1.298,1.3011,232212.0],["1964-12-17",1.3011,1.313,1.2995,1.3074,269868.0],["1964-12-18",1.3098,1.3154,1.3098,1.3138,433044.0],["1964-12-21",1.3138,1.3177,1.3138,1.3138,407940.0],["1964-12-22",1.3138,1.3177,1.3106,1.3106,382836.0],["1964-12-23",1.3106,1.3114,1.3011,1.3011,313800.0],["1964-12-24",1.3027,1.309,1.3027,1.309,213384.0],["1964-12-28",1.309,1.3106,1.3011,1.3067,320076.0],["1964-12-29",1.3067,1.3074,1.2983,1.2995,577392.0],["1964-12-30",1.2995,1.3059,1.298,1.3019,414216.0],["1964-12-31",1.3019,1.309,1.2964,1.2964,520908.0],["1965-01-04",1.2964,1.2995,1.2821,1.2825,533460.0],["1965-01-05",1.2825,1.2853,1.279,1.2794,520908.0],["1965-01-06",1.2853,1.3027,1.2853,1.294,1016712.0],["1965-01-07",1.2995,1.3225,1.2995,1.3225,608772.0],["1965-01-08",1.3249,1.3454,1.3249,1.3454,765672.0],["1965-01-11",1.3454,1.3478,1.3328,1.3367,357732.0],["1965-01-12",1.3367,1.3407,1.3336,1.3399,470700.0],["1965-01-13",1.3399,1.3478,1.3391,1.3423,420492.0],["1965-01-14",1.3454,1.3557,1.3454,1.3549,1010436.0],["1965-01-15",1.3581,1.3771,1.3581,1.3763,602496.0],["1965-01-18",1.3842,1.3937,1.3842,1.3937,878640.0],["1965-01-19",1.3937,1.4056,1.3842,1.4056,941400.0],["1965-01-20",1.4056,1.408,1.4024,1.4048,546012.0],["1965-01-21",1.4024,1.4024,1.3929,1.4024,552288.0],["1965-01-22",1.4056,1.4143,1.4056,1.4143,476976.0],["1965-01-25",1.4119,1.4119,1.4048,1.4103,307524.0],["1965-01-26",1.4103,1.419,1.3993,1.4032,539736.0],["1965-01-27",1.4056,1.4198,1.4056,1.4198,552288.0],["1965-01-28",1.4198,1.4222,1.4151,1.4214,338904.0],["1965-01-29",1.4214,1.4246,1.4167,1.4198,401664.0],["1965-02-01",1.4167,1.4167,1.4088,1.4103,546012.0],["1965-02-02",1.4108,1.4156,1.4029,1.4076,276144.0],["1965-02-03",1.4061,1.4061,1.4005,1.4005,219660.0],["1965-02-04",1.4053,1.4219,1.4053,1.4211,326352.0],["1965-02-05",1.4156,1.4156,1.4061,1.4108,263592.0],["1965-02-08",1.3997,1.3997,1.3902,1.3966,357732.0],["1965-02-09",1.3966,1.414,1.3934,1.414,370284.0],["1965-02-10",1.414,1.4187,1.3839,1.3918,357732.0],["1965-02-11",1.3918,1.4029,1.3902,1.3934,364008.0],["1965-02-12",1.3934,1.3981,1.3902,1.3962,269868.0],["1965-02-15",1.395,1.395,1.3689,1.3712,439320.0],["1965-02-16",1.3712,1.3815,1.3586,1.3617,370284.0],["1965-02-17",1.3617,1.3696,1.3459,1.3696,809604.0],["1965-02-18",1.3696,1.4045,1.3696,1.4045,558564.0],["1965-02-19",1.4076,1.4227,1.4076,1.4171,728016.0],["1965-02-23",1.4179,1.4243,1.4179,1.4187,251040.0],["1965-02-24",1.4203,1.4274,1.4203,1.4235,702912.0],["1965-02-25",1.4235,1.4393,1.4219,1.4393,646428.0],["1965-02-26",1.4409,1.4476,1.4409,1.4433,476976.0],["1965-03-01",1.4433,1.4512,1.4409,1.4417,364008.0],["1965-03-02",1.4417,1.4441,1.4361,1.4441,313800.0],["1965-03-03",1.4425,1.4425,1.4282,1.4361,257316.0],["1965-03-04",1.4361,1.4361,1.4203,1.4211,401664.0],["1965-03-05",1.4211,1.4346,1.4187,1.4314,338904.0],["1965-03-08",1.4361,1.4425,1.4361,1.4385,332628.0],["1965-03-09",1.4409,1.4575,1.4409,1.4575,476976.0],["1965-03-10",1.4571,1.4571,1.4472,1.4472,282420.0],["1965-03-11",1.452,1.4662,1.452,1.4551,451872.0],["1965-03-12",1.4575,1.4749,1.4575,1.471,357732.0],["1965-03-15",1.471,1.4868,1.4678,1.4797,320076.0],["1965-03-16",1.4757,1.4757,1.4631,1.4694,320076.0],["1965-03-17",1.4694,1.4726,1.4615,1.4662,169452.0],["1965-03-18",1.4678,1.4797,1.4678,1.471,225936.0],["1965-03-19",1.4678,1.4678,1.4646,1.4662,163176.0],["1965-03-22",1.4662,1.4678,1.4571,1.4678,263592.0],["1965-03-23",1.4662,1.4662,1.4599,1.4607,288696.0],["1965-03-24",1.4607,1.4631,1.4536,1.4536,345180.0],["1965-03-25",1.4536,1.4536,1.4377,1.4441,313800.0],["1965-03-26",1.4393,1.4393,1.4219,1.4219,728016.0],["1965-03-29",1.4282,1.4409,1.4282,1.4401,282420.0],["1965-03-30",1.4401,1.4425,1.433,1.4401,307524.0],["1965-03-31",1.4401,1.4441,1.4377,1.4385,263592.0],["1965-04-01",1.4409,1.4472,1.4409,1.4433,213384.0],["1965-04-02",1.4441,1.4504,1.4441,1.4488,395388.0],["1965-04-05",1.4488,1.4567,1.448,1.4551,357732.0],["1965-04-06",1.4504,1.4504,1.4441,1.4456,263592.0],["1965-04-07",1.4456,1.452,1.4441,1.4441,288696.0],["1965-04-08",1.4472,1.4528,1.4472,1.4504,225936.0],["1965-04-09",1.4615,1.4884,1.4615,1.4884,546012.0],["1965-04-12",1.4868,1.4868,1.4765,1.4868,395388.0],["1965-04-13",1.4868,1.5011,1.4821,1.4947,357732.0],["1965-04-14",1.4947,1.5042,1.4836,1.4963,571116.0],["1965-04-15",1.4963,1.5011,1.4821,1.4947,357732.0],["1965-04-19",1.5026,1.5169,1.5026,1.5169,345180.0],["1965-04-20",1.5169,1.5201,1.5074,1.5153,577392.0],["1965-04-21",1.5137,1.5137,1.5042,1.509,244764.0],["1965-04-22",1.5153,1.5205,1.5153,1.5185,225936.0],["1965-04-23",1.5185,1.5224,1.5169,1.5209,251040.0],["1965-04-26",1.5193,1.5193,1.5106,1.5169,238488.0],["1965-04-27",1.5169,1.5201,1.5153,1.5169,182004.0],["1965-04-28",1.5169,1.5169,1.5106,1.5169,163176.0],["1965-04-29",1.5185,1.5248,1.5185,1.5201,182004.0],["1965-04-30",1.5201,1.5359,1.5201,1.5359,338904.0],["1965-05-03",1.5327,1.5327,1.5248,1.5312,150624.0],["1965-05-04",1.5316,1.5364,1.5205,1.5348,219660.0],["1965-05-05",1.5348,1.549,1.5332,1.5364,426768.0],["1965-05-06",1.5411,1.5522,1.5411,1.5522,433044.0],["1965-05-07",1.5522,1.557,1.5364,1.5364,395388.0],["1965-05-10",1.5364,1.5435,1.5142,1.5174,307524.0],["1965-05-11",1.5174,1.5277,1.5079,1.5205,156900.0],["1965-05-12",1.5205,1.536,1.5205,1.536,251040.0],["1965-05-13",1.536,1.5372,1.5316,1.5332,307524.0],["1965-05-14",1.5277,1.5277,1.5213,1.5253,106692.0],["1965-05-17",1.5253,1.5285,1.4952,1.5031,294972.0],["1965-05-18",1.5031,1.5094,1.4984,1.5079,345180.0],["1965-05-19",1.5142,1.5182,1.5142,1.5142,207108.0],["1965-05-20",1.5142,1.5166,1.4984,1.4984,225936.0],["1965-05-21",1.4976,1.4976,1.4849,1.4857,288696.0],["1965-05-24",1.473,1.473,1.4572,1.4572,458148.0],["1965-05-25",1.4635,1.4952,1.4635,1.492,370284.0],["1965-05-26",1.4904,1.4904,1.4746,1.4794,395388.0],["1965-05-27",1.4794,1.4825,1.4714,1.4778,345180.0],["1965-05-28",1.4825,1.5142,1.4825,1.5142,294972.0],["1965-06-01",1.5079,1.5079,1.4825,1.4841,257316.0],["1965-06-02",1.4841,1.5047,1.4746,1.5047,489528.0],["1965-06-03",1.5047,1.5126,1.4857,1.492,433044.0],["1965-06-04",1.492,1.5079,1.492,1.5031,382836.0],["1965-06-07",1.5031,1.5079,1.4889,1.5015,338904.0],["1965-06-08",1.5015,1.5055,1.4825,1.4841,50208.0],["1965-06-09",1.4841,1.4889,1.4524,1.4524,1198716.0],["1965-06-10",1.4524,1.4651,1.435,1.435,1374444.0],["1965-06-11",1.4382,1.4603,1.4382,1.4406,765672.0],["1965-06-14",1.4406,1.4588,1.4192,1.4318,815880.0],["1965-06-15",1.4318,1.4603,1.4176,1.4516,1311684.0],["1965-06-16",1.4516,1.4667,1.4477,1.4477,834708.0],["1965-06-17",1.4477,1.4683,1.4445,1.4659,451872.0],["1965-06-18",1.4659,1.4718,1.4588,1.4651,439320.0],["1965-06-21",1.4603,1.4603,1.4477,1.4588,520908.0],["1965-06-22",1.4588,1.4627,1.4524,1.4524,294972.0],["1965-06-23",1.4524,1.4699,1.4493,1.4493,326352.0],["1965-06-24",1.4493,1.4572,1.4382,1.4429,502080.0],["1965-06-25",1.4374,1.4374,1.4152,1.4152,1129680.0],["1965-06-28",1.4152,1.4223,1.3978,1.4017,778224.0],["1965-06-29",1.4017,1.4255,1.3859,1.4255,1656864.0],["1965-06-30",1.4326,1.4508,1.4326,1.4508,822156.0],["1965-07-01",1.4508,1.4603,1.4413,1.4603,539736.0],["1965-07-02",1.4603,1.473,1.4477,1.4714,564840.0],["1965-07-06",1.4659,1.4659,1.454,1.4596,307524.0],["1965-07-07",1.4572,1.4572,1.4477,1.4508,307524.0],["1965-07-08",1.4508,1.4794,1.4453,1.4794,495804.0],["1965-07-09",1.4794,1.4885,1.4746,1.4881,389112.0],["1965-07-12",1.4873,1.4873,1.4794,1.4794,200832.0],["1965-07-13",1.477,1.477,1.4667,1.4762,263592.0],["1965-07-14",1.4762,1.492,1.4746,1.4897,489528.0],["1965-07-15",1.492,1.496,1.492,1.4944,439320.0],["1965-07-16",1.4944,1.5031,1.492,1.5031,364008.0],["1965-07-19",1.5031,1.5039,1.4984,1.5031,357732.0],["1965-07-20",1.5015,1.5015,1.4762,1.4766,476976.0],["1965-07-21",1.4766,1.4833,1.4667,1.4667,495804.0],["1965-07-22",1.4667,1.4738,1.4603,1.4603,294972.0],["1965-07-23",1.4604,1.4762,1.458,1.4762,263592.0],["1965-07-26",1.4762,1.4778,1.4619,1.4754,238488.0],["1965-07-27",1.4754,1.4809,1.4635,1.4699,257316.0],["1965-07-28",1.4699,1.4936,1.4619,1.4936,483252.0],["1965-07-29",1.4936,1.5079,1.4936,1.5063,571116.0],["1965-07-30",1.5063,1.5174,1.5063,1.5174,502080.0],["1965-08-02",1.5174,1.5182,1.5087,1.5087,225936.0],["1965-08-03",1.5091,1.521,1.5028,1.5206,514632.0],["1965-08-04",1.521,1.5373,1.521,1.5361,778224.0],["1965-08-05",1.5361,1.5377,1.5258,1.5258,288696.0],["1965-08-06",1.5258,1.5321,1.5147,1.5321,200832.0],["1965-08-09",1.5321,1.5377,1.5281,1.5337,307524.0],["1965-08-10",1.5337,1.5384,1.5266,1.5289,263592.0],["1965-08-11",1.5305,1.5369,1.5305,1.5337,131796.0],["1965-08-12",1.5337,1.5527,1.5305,1.5511,721740.0],["1965-08-13",1.5511,1.563,1.5464,1.5606,502080.0],["1965-08-16",1.5606,1.5682,1.5594,1.5598,426768.0],["1965-08-17",1.5575,1.5575,1.548,1.5551,251040.0],["1965-08-18",1.5567,1.5654,1.5567,1.5614,508356.0],["1965-08-19",1.5614,1.5654,1.5527,1.5527,709188.0],["1965-08-20",1.5527,1.5654,1.5448,1.559,520908.0],["1965-08-23",1.559,1.5717,1.5559,1.5685,546012.0],["1965-08-24",1.5725,1.5943,1.5725,1.5899,1242648.0],["1965-08-25",1.5899,1.5967,1.5812,1.5812,483252.0],["1965-08-26",1.5812,1.5931,1.5812,1.582,357732.0],["1965-08-27",1.586,1.5907,1.586,1.586,326352.0],["1965-08-30",1.586,1.5876,1.5781,1.5852,238488.0],["1965-08-31",1.5852,1.5884,1.5812,1.5812,263592.0],["1965-09-01",1.5812,1.5844,1.5796,1.5844,144348.0],["1965-09-02",1.5852,1.5907,1.5852,1.5899,307524.0],["1965-09-03",1.5955,1.5998,1.5955,1.5971,364008.0],["1965-09-07",1.5971,1.5994,1.5915,1.5947,238488.0],["1965-09-08",1.5947,1.5963,1.5781,1.5907,395388.0],["1965-09-09",1.5907,1.5987,1.5899,1.5979,307524.0],["1965-09-10",1.5979,1.6034,1.5939,1.5963,351456.0],["1965-09-13",1.6034,1.6192,1.6034,1.6192,615048.0],["1965-09-14",1.6192,1.6311,1.6145,1.6145,520908.0],["1965-09-15",1.6145,1.6256,1.6113,1.6137,320076.0],["1965-09-16",1.6208,1.6268,1.6208,1.6224,439320.0],["1965-09-17",1.6224,1.6311,1.6097,1.6311,508356.0],["1965-09-20",1.6248,1.6248,1.6097,1.6224,326352.0],["1965-09-21",1.6224,1.6315,1.6224,1.6303,219660.0],["1965-09-22",1.6303,1.6383,1.6272,1.6367,445596.0],["1965-09-23",1.6367,1.6391,1.6335,1.6335,407940.0],["1965-09-24",1.6232,1.6232,1.6129,1.6224,445596.0],["1965-09-27",1.6272,1.6351,1.6272,1.6335,338904.0],["1965-09-28",1.6335,1.6383,1.624,1.6256,282420.0],["1965-09-29",1.6256,1.6367,1.6145,1.6208,382836.0],["1965-09-30",1.6208,1.624,1.6161,1.624,257316.0],["1965-10-01",1.6185,1.6185,1.5947,1.6066,552288.0],["1965-10-04",1.6066,1.6145,1.6034,1.6137,307524.0],["1965-10-05",1.6161,1.6256,1.6161,1.6208,389112.0],["1965-10-06",1.6208,1.6272,1.6192,1.6272,225936.0],["1965-10-07",1.6272,1.6292,1.6192,1.6192,238488.0],["1965-10-08",1.6288,1.6351,1.6288,1.6319,376560.0],["1965-10-11",1.6367,1.6478,1.6367,1.6446,458148.0],["1965-10-12",1.6446,1.6454,1.624,1.6311,414216.0],["1965-10-13",1.6311,1.6398,1.6256,1.6351,276144.0],["1965-10-14",1.6351,1.6383,1.6319,1.6319,225936.0],["1965-10-15",1.6327,1.6414,1.6327,1.6406,232212.0],["1965-10-18",1.6406,1.6533,1.6383,1.6494,577392.0],["1965-10-19",1.6509,1.6573,1.6509,1.6533,320076.0],["1965-10-20",1.6533,1.6715,1.6501,1.6715,476976.0],["1965-10-21",1.6715,1.6779,1.6684,1.6715,395388.0],["1965-10-22",1.6731,1.6874,1.6731,1.6763,558564.0],["1965-10-25",1.6747,1.6747,1.6684,1.6715,282420.0],["1965-10-26",1.6715,1.6763,1.6573,1.6604,370284.0],["1965-10-27",1.6652,1.6842,1.6652,1.681,301248.0],["1965-10-28",1.681,1.6874,1.6779,1.6842,276144.0],["1965-10-29",1.6842,1.689,1.6795,1.689,150624.0],["1965-11-01",1.6894,1.6894,1.6807,1.6894,276144.0],["1965-11-03",1.691,1.6954,1.691,1.6954,175728.0],["1965-11-04",1.6958,1.7053,1.6958,1.7037,389112.0],["1965-11-05",1.7037,1.7069,1.6989,1.7005,332628.0],["1965-11-08",1.7005,1.7069,1.6942,1.7069,238488.0],["1965-11-09",1.7021,1.7021,1.6879,1.6879,313800.0],["1965-11-10",1.6879,1.6942,1.6847,1.6902,182004.0],["1965-11-11",1.6902,1.6942,1.6879,1.6942,69036.0],["1965-11-12",1.6942,1.7069,1.6926,1.7053,288696.0],["1965-11-15",1.7069,1.7148,1.7069,1.7069,263592.0],["1965-11-16",1.7069,1.7203,1.7069,1.7203,213384.0],["1965-11-17",1.7243,1.7402,1.7243,1.7306,338904.0],["1965-11-18",1.7275,1.7275,1.7195,1.7195,244764.0],["1965-11-19",1.7195,1.7275,1.7148,1.7195,188280.0],["1965-11-22",1.7195,1.756,1.7132,1.7132,125520.0],["1965-11-23",1.7132,1.714,1.6974,1.6974,182004.0],["1965-11-24",1.6974,1.7069,1.6926,1.6974,106692.0],["1965-11-26",1.6974,1.7013,1.6966,1.6974,219660.0],["1965-11-29",1.6942,1.6942,1.6736,1.6736,269868.0],["1965-11-30",1.6736,1.6752,1.6546,1.6641,370284.0],["1965-12-01",1.6641,1.6728,1.6356,1.6356,445596.0],["1965-12-02",1.6189,1.6189,1.5896,1.5896,1167336.0],["1965-12-03",1.5896,1.6054,1.5666,1.6054,1995768.0],["1965-12-06",1.6054,1.6118,1.5785,1.5912,1041816.0],["1965-12-07",1.5967,1.6197,1.5967,1.6118,407940.0],["1965-12-08",1.6181,1.6324,1.6181,1.6213,395388.0],["1965-12-09",1.626,1.6356,1.626,1.6348,332628.0],["1965-12-10",1.6403,1.6435,1.6403,1.6419,282420.0],["1965-12-13",1.6419,1.6451,1.6308,1.6371,439320.0],["1965-12-14",1.6371,1.6379,1.6039,1.6054,533460.0],["1965-12-15",1.588,1.588,1.569,1.569,1995768.0],["1965-12-16",1.5777,1.5912,1.5777,1.5817,715464.0],["1965-12-17",1.5817,1.584,1.5761,1.5801,602496.0],["1965-12-20",1.5801,1.5904,1.5785,1.5904,351456.0],["1965-12-21",1.5904,1.6094,1.5896,1.6062,445596.0],["1965-12-22",1.6062,1.6276,1.5983,1.6031,552288.0],["1965-12-23",1.5959,1.5959,1.5817,1.5817,301248.0],["1965-12-27",1.5848,1.5991,1.5848,1.5848,364008.0],["1965-12-28",1.5848,1.592,1.5753,1.592,382836.0],["1965-12-29",1.59,1.59,1.5785,1.5785,320076.0],["1965-12-30",1.5785,1.5848,1.5785,1.5848,257316.0],["1965-12-31",1.5848,1.5848,1.5769,1.5817,207108.0],["1966-01-03",1.5769,1.5769,1.5603,1.5642,276144.0],["1966-01-04",1.5642,1.5753,1.5595,1.5595,420492.0],["1966-01-05",1.5627,1.5785,1.5627,1.5698,451872.0],["1966-01-06",1.5706,1.5817,1.5706,1.5785,320076.0],["1966-01-07",1.5785,1.5848,1.5706,1.5777,401664.0],["1966-01-10",1.5777,1.5809,1.573,1.573,269868.0],["1966-01-11",1.5769,1.5817,1.5769,1.5777,338904.0],["1966-01-12",1.5761,1.5761,1.5674,1.5706,458148.0],["1966-01-13",1.5761,1.5817,1.5761,1.5801,345180.0],["1966-01-14",1.5801,1.5848,1.5722,1.5722,571116.0],["1966-01-17",1.5722,1.5769,1.5571,1.5611,476976.0],["1966-01-18",1.5539,1.5539,1.5246,1.5325,615048.0],["1966-01-19",1.531,1.531,1.4961,1.5167,1456032.0],["1966-01-20",1.5167,1.5405,1.5119,1.5325,721740.0],["1966-01-21",1.5373,1.5611,1.5373,1.5563,822156.0],["1966-01-24",1.5595,1.569,1.5595,1.5658,552288.0],["1966-01-25",1.5658,1.6276,1.5634,1.6118,1751004.0],["1966-01-26",1.6118,1.6197,1.6015,1.6039,1242648.0],["1966-01-27",1.6039,1.6102,1.5785,1.5928,790776.0],["1966-01-28",1.5916,1.5916,1.5658,1.5753,451872.0],["1966-01-31",1.5753,1.5785,1.5674,1.5722,520908.0],["1966-02-01",1.5722,1.5753,1.5595,1.5595,476976.0],["1966-02-02",1.5595,1.5611,1.5468,1.5531,508356.0],["1966-02-03",1.5627,1.573,1.5627,1.573,589944.0],["1966-02-04",1.573,1.5785,1.5722,1.5769,564840.0],["1966-02-07",1.5769,1.5943,1.5769,1.592,439320.0],["1966-02-08",1.5924,1.6123,1.5917,1.6111,690360.0],["1966-02-09",1.6202,1.6281,1.6202,1.6242,621324.0],["1966-02-10",1.6242,1.6424,1.6234,1.6392,539736.0],["1966-02-11",1.6424,1.6638,1.6424,1.6638,464424.0],["1966-02-14",1.663,1.663,1.6471,1.6471,244764.0],["1966-02-15",1.6471,1.6471,1.6202,1.6273,376560.0],["1966-02-16",1.6273,1.6471,1.6234,1.6432,357732.0],["1966-02-17",1.6432,1.6432,1.6297,1.6301,244764.0],["1966-02-18",1.6301,1.6313,1.617,1.6249,307524.0],["1966-02-21",1.6249,1.6297,1.6075,1.617,364008.0],["1966-02-23",1.6158,1.6158,1.602,1.6075,451872.0],["1966-02-24",1.6075,1.6107,1.5996,1.6059,364008.0],["1966-02-25",1.6059,1.6265,1.5988,1.6234,370284.0],["1966-02-28",1.6234,1.6329,1.6178,1.6329,426768.0],["1966-03-01",1.6329,1.6376,1.5917,1.6012,407940.0],["1966-03-02",1.5996,1.5996,1.5798,1.5837,608772.0],["1966-03-03",1.5837,1.6012,1.5837,1.5956,602496.0],["1966-03-04",1.5956,1.6059,1.5956,1.5996,257316.0],["1966-03-07",1.5964,1.5964,1.5774,1.5774,420492.0],["1966-03-08",1.5774,1.5885,1.5679,1.5758,671532.0],["1966-03-09",1.5758,1.6059,1.5758,1.6059,539736.0],["1966-03-10",1.6059,1.6218,1.5964,1.5964,621324.0],["1966-03-11",1.5964,1.5996,1.579,1.5853,558564.0],["1966-03-14",1.5853,1.5885,1.5821,1.5845,345180.0],["1966-03-15",1.5829,1.5829,1.5742,1.5806,370284.0],["1966-03-16",1.5806,1.6043,1.5798,1.5932,458148.0],["1966-03-17",1.5932,1.5964,1.5774,1.5853,320076.0],["1966-03-18",1.5853,1.5932,1.579,1.5821,238488.0],["1966-03-21",1.5917,1.6138,1.5917,1.6138,364008.0],["1966-03-22",1.617,1.6297,1.617,1.6234,307524.0],["1966-03-23",1.6234,1.6249,1.6154,1.6234,225936.0],["1966-03-24",1.6249,1.6456,1.6249,1.6392,345180.0],["1966-03-25",1.6448,1.6646,1.6448,1.6646,495804.0],["1966-03-28",1.6646,1.6646,1.6487,1.6511,514632.0],["1966-03-29",1.6511,1.6598,1.6329,1.6456,257316.0],["1966-03-30",1.6313,1.6313,1.617,1.6202,376560.0],["1966-03-31",1.6202,1.6392,1.6186,1.636,276144.0],["1966-04-01",1.636,1.6551,1.6297,1.6519,364008.0],["1966-04-04",1.6566,1.6693,1.6566,1.6614,326352.0],["1966-04-05",1.6614,1.6836,1.6582,1.6773,351456.0],["1966-04-06",1.6773,1.6836,1.6773,1.6836,313800.0],["1966-04-07",1.6947,1.7121,1.6947,1.7121,401664.0],["1966-04-11",1.7216,1.7442,1.7216,1.7442,508356.0],["1966-04-12",1.7442,1.7621,1.709,1.709,508356.0],["1966-04-13",1.709,1.7248,1.6899,1.7201,364008.0],["1966-04-14",1.728,1.7763,1.728,1.7763,878640.0],["1966-04-15",1.7763,1.7819,1.747,1.7534,451872.0],["1966-04-18",1.7478,1.7478,1.728,1.7343,370284.0],["1966-04-19",1.7343,1.7534,1.728,1.728,326352.0],["1966-04-20",1.7327,1.7454,1.7327,1.7375,288696.0],["1966-04-21",1.7565,1.766,1.7565,1.7597,307524.0],["1966-04-22",1.7597,1.7692,1.7486,1.7597,313800.0],["1966-04-25",1.7597,1.7676,1.7153,1.7153,301248.0],["1966-04-26",1.7327,1.7629,1.7327,1.7597,426768.0],["1966-04-27",1.7597,1.7819,1.747,1.7787,345180.0],["1966-04-28",1.7748,1.7748,1.7502,1.7597,282420.0],["1966-04-29",1.7645,1.774,1.7645,1.7676,244764.0],["1966-05-02",1.7676,1.7787,1.7676,1.7755,263592.0],["1966-05-03",1.774,1.774,1.7565,1.7668,225936.0],["1966-05-04",1.7597,1.7597,1.7359,1.7391,251040.0],["1966-05-05",1.7375,1.7375,1.7058,1.7058,301248.0],["1966-05-06",1.6931,1.6931,1.6487,1.682,640152.0],["1966-05-09",1.6788,1.6788,1.6456,1.6495,514632.0],["1966-05-10",1.6495,1.6725,1.6487,1.663,558564.0],["1966-05-11",1.6757,1.6947,1.6757,1.6844,533460.0],["1966-05-12",1.6836,1.6836,1.6614,1.6614,439320.0],["1966-05-13",1.6614,1.6614,1.636,1.6456,640152.0],["1966-05-16",1.6456,1.6551,1.6424,1.6487,426768.0],["1966-05-17",1.6487,1.6535,1.6376,1.6376,445596.0],["1966-05-18",1.6836,1.6836,1.6598,1.6788,523000.0],["1966-05-19",1.7121,1.7359,1.7121,1.7222,928848.0],["1966-05-20",1.7169,1.7169,1.6979,1.7157,577392.0],["1966-05-23",1.7454,1.7692,1.7454,1.7502,903744.0],["1966-05-24",1.7614,1.7793,1.7614,1.7745,832616.0],["1966-05-25",1.7745,1.7745,1.7507,1.765,681992.0],["1966-05-26",1.765,1.7674,1.7578,1.7674,464424.0],["1966-05-27",1.7674,1.7685,1.7459,1.765,539736.0],["1966-05-31",1.7602,1.7602,1.7115,1.7257,301248.0],["1966-06-01",1.696,1.696,1.6556,1.6889,861904.0],["1966-06-02",1.6889,1.7364,1.6508,1.6508,577392.0],["1966-06-03",1.6508,1.6508,1.6151,1.6342,719648.0],["1966-06-06",1.627,1.627,1.6008,1.6032,443504.0],["1966-06-07",1.5985,1.5985,1.5818,1.589,598312.0],["1966-06-08",1.589,1.6223,1.5866,1.6127,790776.0],["1966-06-09",1.6175,1.6603,1.6175,1.6603,870272.0],["1966-06-10",1.6603,1.6912,1.6603,1.6603,794960.0],["1966-06-13",1.6603,1.6698,1.6365,1.6413,598312.0],["1966-06-14",1.6413,1.646,1.6199,1.646,665256.0],["1966-06-15",1.646,1.6603,1.6294,1.6294,564840.0],["1966-06-16",1.6294,1.6484,1.6294,1.6466,702912.0],["1966-06-17",1.6556,1.6984,1.6556,1.6984,987424.0],["1966-06-20",1.7055,1.7257,1.7055,1.7245,1046000.0],["1966-06-21",1.7269,1.7436,1.7269,1.7269,769856.0],["1966-06-22",1.7269,1.7352,1.7126,1.7222,523000.0],["1966-06-23",1.7222,1.7257,1.6936,1.6936,690360.0],["1966-06-24",1.6936,1.7031,1.6746,1.6889,435136.0],["1966-06-27",1.6889,1.7103,1.6663,1.6663,401664.0],["1966-06-28",1.6663,1.6793,1.6532,1.6722,418400.0],["1966-06-29",1.671,1.671,1.6556,1.6562,397480.0],["1966-06-30",1.6562,1.6799,1.6472,1.6675,535552.0],["1966-07-01",1.6758,1.696,1.6758,1.6865,619232.0],["1966-07-05",1.6841,1.6841,1.6746,1.6841,188280.0],["1966-07-06",1.6841,1.7031,1.6746,1.7025,476976.0],["1966-07-07",1.7079,1.7198,1.7079,1.7174,585760.0],["1966-07-08",1.7162,1.7162,1.6984,1.6996,606680.0],["1966-07-11",1.6984,1.6984,1.6841,1.6936,251040.0],["1966-07-12",1.6936,1.7103,1.6889,1.696,213384.0],["1966-07-13",1.6948,1.6948,1.6698,1.6698,338904.0],["1966-07-14",1.671,1.6924,1.671,1.6859,364008.0],["1966-07-15",1.6924,1.7126,1.6924,1.7031,200832.0],["1966-07-18",1.7031,1.7198,1.7031,1.7031,188280.0],["1966-07-19",1.6936,1.6936,1.6746,1.677,217568.0],["1966-07-20",1.6746,1.6746,1.6627,1.6627,221752.0],["1966-07-21",1.6663,1.6889,1.6663,1.6883,242672.0],["1966-07-22",1.6883,1.6889,1.6746,1.6865,125520.0],["1966-07-25",1.6865,1.6889,1.6508,1.6532,225936.0],["1966-07-26",1.6532,1.6651,1.6365,1.6508,510448.0],["1966-07-27",1.6567,1.6722,1.6567,1.6567,255224.0],["1966-07-28",1.6567,1.6603,1.6365,1.6365,217568.0],["1966-07-29",1.6365,1.6413,1.6211,1.6211,259408.0],["1966-08-01",1.6211,1.6211,1.58,1.58,439320.0],["1966-08-02",1.58,1.5878,1.5681,1.5818,589944.0],["1966-08-03",1.5818,1.6151,1.5806,1.608,560656.0],["1966-08-04",1.6199,1.6389,1.6199,1.6365,410032.0],["1966-08-05",1.6365,1.6401,1.6306,1.6312,196648.0],["1966-08-08",1.6312,1.6318,1.6056,1.6318,305432.0],["1966-08-09",1.6299,1.6299,1.6133,1.6192,192464.0],["1966-08-10",1.6192,1.6192,1.6037,1.6085,192464.0],["1966-08-11",1.6085,1.6192,1.6085,1.6192,292880.0],["1966-08-12",1.6204,1.6692,1.6204,1.6632,451872.0],["1966-08-15",1.6632,1.6656,1.6561,1.6561,368192.0],["1966-08-16",1.6537,1.6537,1.6299,1.6347,284512.0],["1966-08-17",1.6347,1.6371,1.6109,1.6275,334720.0],["1966-08-18",1.6275,1.6323,1.5942,1.5966,364008.0],["1966-08-19",1.5966,1.6037,1.5823,1.5966,489528.0],["1966-08-22",1.5907,1.5907,1.5419,1.5657,627600.0],["1966-08-23",1.5657,1.5704,1.5431,1.5669,556472.0],["1966-08-24",1.5669,1.5704,1.5609,1.5609,485344.0],["1966-08-25",1.5609,1.5728,1.5431,1.5431,447688.0],["1966-08-26",1.5228,1.5228,1.4996,1.4996,711280.0],["1966-08-29",1.4824,1.4824,1.461,1.461,1096208.0],["1966-08-30",1.461,1.5181,1.4574,1.5169,736384.0],["1966-08-31",1.5217,1.5514,1.5217,1.5252,782408.0],["1966-09-01",1.5252,1.5419,1.5228,1.5252,527184.0],["1966-09-02",1.5252,1.5252,1.4967,1.5228,640152.0],["1966-09-06",1.5228,1.5276,1.5086,1.5098,301248.0],["1966-09-07",1.5074,1.5074,1.4824,1.499,560656.0],["1966-09-08",1.4967,1.4967,1.4586,1.4717,945584.0],["1966-09-09",1.4776,1.5157,1.4776,1.499,502080.0],["1966-09-12",1.499,1.53,1.499,1.5252,1297040.0],["1966-09-13",1.5252,1.5371,1.499,1.5181,514632.0],["1966-09-14",1.5193,1.5466,1.5193,1.5395,456056.0],["1966-09-15",1.5419,1.5942,1.5419,1.5942,464424.0],["1966-09-16",1.5942,1.6109,1.5657,1.5681,539736.0],["1966-09-19",1.5681,1.5918,1.5562,1.5657,393296.0],["1966-09-20",1.5657,1.5704,1.5324,1.5324,338904.0],["1966-09-21",1.5276,1.5276,1.5002,1.5002,326352.0],["1966-09-22",1.5002,1.5205,1.4806,1.5187,736384.0],["1966-09-23",1.5187,1.53,1.5098,1.5181,242672.0],["1966-09-26",1.5181,1.5538,1.5157,1.5538,200832.0],["1966-09-27",1.5538,1.5681,1.5514,1.5585,251040.0],["1966-09-28",1.5585,1.5609,1.5181,1.5181,259408.0],["1966-09-29",1.5157,1.5157,1.4895,1.5002,376560.0],["1966-09-30",1.5002,1.5157,1.4729,1.5109,631784.0],["1966-10-03",1.5109,1.5157,1.4776,1.4794,326352.0],["1966-10-04",1.4794,1.5014,1.4586,1.4729,907928.0],["1966-10-05",1.4753,1.4979,1.4753,1.4753,426768.0],["1966-10-06",1.4753,1.4848,1.4515,1.4526,748936.0],["1966-10-07",1.439,1.439,1.3896,1.3926,1426744.0],["1966-10-10",1.3926,1.4753,1.3777,1.4717,1322144.0],["1966-10-11",1.4717,1.4967,1.4515,1.4515,782408.0],["1966-10-12",1.4515,1.5014,1.4372,1.4895,598312.0],["1966-10-13",1.4895,1.5133,1.4824,1.5086,807512.0],["1966-10-14",1.5086,1.5133,1.4979,1.5038,347272.0],["1966-10-17",1.5038,1.5228,1.5002,1.5062,518816.0],["1966-10-18",1.5181,1.5466,1.5181,1.5466,523000.0],["1966-10-19",1.5466,1.5514,1.5086,1.5109,234304.0],["1966-10-20",1.5133,1.5454,1.5133,1.5157,439320.0],["1966-10-21",1.5157,1.5324,1.5133,1.5324,309616.0],["1966-10-24",1.5324,1.5443,1.5228,1.5324,309616.0],["1966-10-25",1.5419,1.5752,1.5419,1.5681,460240.0],["1966-10-26",1.5454,1.5752,1.5419,1.5681,460240.0],["1966-10-27",1.5681,1.5865,1.5633,1.5847,330536.0],["1966-10-28",1.5847,1.5936,1.5764,1.5936,364008.0],["1966-10-31",1.593,1.593,1.5514,1.5799,426768.0],["1966-11-01",1.5913,1.618,1.5913,1.618,489528.0],["1966-11-02",1.6252,1.6561,1.6252,1.6394,753120.0],["1966-11-03",1.64,1.6519,1.6185,1.6376,832616.0],["1966-11-04",1.6376,1.6519,1.6209,1.6495,426768.0],["1966-11-07",1.6495,1.6757,1.6471,1.6614,807512.0],["1966-11-09",1.6614,1.6757,1.6614,1.6638,401664.0],["1966-11-10",1.6638,1.6876,1.6614,1.678,510448.0],["1966-11-11",1.6769,1.6769,1.6685,1.6757,196648.0],["1966-11-14",1.6685,1.6685,1.6519,1.6638,309616.0],["1966-11-15",1.6638,1.678,1.659,1.678,397480.0],["1966-11-16",1.6864,1.7137,1.6864,1.7066,602496.0],["1966-11-17",1.7066,1.7137,1.6876,1.6995,510448.0],["1966-11-18",1.6995,1.6995,1.6899,1.6899,338904.0],["1966-11-21",1.6828,1.6828,1.6423,1.6566,497896.0],["1966-11-22",1.6566,1.6566,1.6423,1.6566,389112.0],["1966-11-23",1.665,1.6995,1.665,1.6947,451872.0],["1966-11-25",1.6947,1.7447,1.6947,1.7435,644336.0],["1966-11-28",1.7447,1.7709,1.7447,1.7637,895376.0],["1966-11-29",1.7637,1.7852,1.7614,1.7756,485344.0],["1966-11-30",1.7756,1.7947,1.7697,1.7899,598312.0],["1966-12-01",1.7899,1.7959,1.7613,1.7619,786592.0],["1966-12-02",1.7619,1.7661,1.7399,1.7471,435136.0],["1966-12-05",1.7471,1.7721,1.7387,1.7721,322168.0],["1966-12-06",1.7792,1.7899,1.7792,1.7887,439320.0],["1966-12-07",1.7887,1.8209,1.7887,1.8161,569024.0],["1966-12-08",1.8161,1.828,1.809,1.8232,359824.0],["1966-12-09",1.8232,1.8256,1.7875,1.7923,322168.0],["1966-12-12",1.7923,1.8185,1.7852,1.8137,460240.0],["1966-12-13",1.8161,1.8375,1.8161,1.8197,447688.0],["1966-12-14",1.8197,1.8256,1.8042,1.8161,263592.0],["1966-12-15",1.809,1.809,1.7661,1.7756,338904.0],["1966-12-16",1.7721,1.7721,1.7542,1.7673,276144.0],["1966-12-19",1.7673,1.7697,1.759,1.7613,263592.0],["1966-12-20",1.7614,1.7756,1.7423,1.7756,259408.0],["1966-12-21",1.7756,1.7899,1.7685,1.7709,343088.0],["1966-12-22",1.7709,1.778,1.759,1.759,330536.0],["1966-12-23",1.759,1.7596,1.7471,1.7494,242672.0],["1966-12-27",1.7471,1.7471,1.728,1.7411,150624.0],["1966-12-28",1.7411,1.7661,1.7375,1.7471,280328.0],["1966-12-29",1.7471,1.759,1.7375,1.7566,175728.0],["1966-12-30",1.7584,1.7756,1.7584,1.7685,230120.0],["1967-01-03",1.7685,1.7852,1.7566,1.7566,238488.0],["1967-01-04",1.7566,1.759,1.7256,1.7375,531368.0],["1967-01-05",1.7375,1.7542,1.7375,1.7542,326352.0],["1967-01-06",1.7613,1.8018,1.7613,1.7994,527184.0],["1967-01-09",1.8042,1.8375,1.8042,1.8375,418400.0],["1967-01-10",1.8423,1.8685,1.8423,1.8518,790776.0],["1967-01-11",1.8518,1.878,1.828,1.8756,958136.0],["1967-01-12",1.8756,1.8875,1.8566,1.8661,723832.0],["1967-01-13",1.8661,1.8899,1.8494,1.8875,456056.0],["1967-01-16",1.8756,1.8756,1.8161,1.8304,623416.0],["1967-01-17",1.8304,1.8661,1.828,1.847,581576.0],["1967-01-18",1.8518,1.8661,1.8518,1.8613,640152.0],["1967-01-19",1.8613,1.8756,1.8494,1.8554,334720.0],["1967-01-20",1.8554,1.8566,1.8399,1.8566,313800.0],["1967-01-23",1.8625,1.9018,1.8625,1.8923,502080.0],["1967-01-24",1.8923,1.9042,1.8851,1.9018,602496.0],["1967-01-25",1.9018,1.9054,1.8851,1.8851,686176.0],["1967-01-26",1.8851,1.903,1.8708,1.8899,414216.0],["1967-01-27",1.8899,1.9137,1.8827,1.9113,313800.0],["1967-01-30",1.9113,1.9256,1.9089,1.9256,523000.0],["1967-01-31",1.9256,1.9327,1.8946,1.9018,623416.0],["1967-02-01",1.8756,1.8756,1.8589,1.8708,435136.0],["1967-02-02",1.8804,1.8994,1.8804,1.8875,405848.0],["1967-02-03",1.8899,1.9042,1.8899,1.8994,305432.0],["1967-02-06",1.8999,1.9059,1.8952,1.8952,255224.0],["1967-02-07",1.8952,1.9047,1.8928,1.8952,92048.0],["1967-02-08",1.9047,1.969,1.9047,1.9499,401664.0],["1967-02-09",1.969,1.9856,1.969,1.9714,334720.0],["1967-02-10",1.9714,1.9856,1.9714,1.9714,230120.0],["1967-02-13",1.9713,1.9993,1.9666,1.9993,230120.0],["1967-02-14",1.9993,2.0392,1.9952,2.0356,564840.0],["1967-02-15",2.038,2.0725,2.038,2.0618,343088.0],["1967-02-16",2.0618,2.0666,2.0237,2.0297,476976.0],["1967-02-17",2.0285,2.0285,2.0142,2.0219,297064.0],["1967-02-20",2.0166,2.0166,1.988,2.0166,410032.0],["1967-02-21",2.0166,2.0285,2.0166,2.019,355640.0],["1967-02-23",2.019,2.0225,1.9999,2.0118,820064.0],["1967-02-24",2.0118,2.0428,2.0094,2.0237,267776.0],["1967-02-27",2.0166,2.0166,1.9809,1.9809,443504.0],["1967-02-28",1.988,2.0475,1.988,2.0475,401664.0],["1967-03-01",2.0594,2.0952,2.0594,2.0952,615048.0],["1967-03-02",2.0952,2.119,2.0809,2.1011,414216.0],["1967-03-03",2.0999,2.0999,2.0618,2.0952,489528.0],["1967-03-06",2.0952,2.1428,2.0928,2.0952,443504.0],["1967-03-07",2.0952,2.0975,2.0785,2.0904,317984.0],["1967-03-08",2.0904,2.094,2.0761,2.0797,230120.0],["1967-03-09",2.0797,2.088,2.0571,2.0785,297064.0],["1967-03-10",2.0963,2.1166,2.0963,2.0963,326352.0],["1967-03-13",2.0963,2.1071,2.0916,2.0999,234304.0],["1967-03-14",2.0928,2.0928,2.0713,2.0713,238488.0],["1967-03-15",2.0713,2.1071,2.0713,2.1047,451872.0],["1967-03-16",2.119,2.1434,2.119,2.1428,368192.0],["1967-03-17",2.1428,2.144,2.1261,2.144,284512.0],["1967-03-20",2.144,2.1463,2.1071,2.1142,242672.0],["1967-03-21",2.1166,2.1356,2.1166,2.1178,205016.0],["1967-03-22",2.1178,2.1178,2.1023,2.1166,326352.0],["1967-03-23",2.1356,2.1713,2.1356,2.169,485344.0],["1967-03-27",2.1725,2.1952,2.1725,2.1952,288696.0],["1967-03-28",2.1951,2.1951,2.1809,2.1809,297064.0],["1967-03-29",2.1809,2.1856,2.1761,2.1761,242672.0],["1967-03-30",2.1761,2.1904,2.1761,2.1773,230120.0],["1967-03-31",2.1773,2.1892,2.1475,2.1475,347272.0],["1967-04-03",2.1309,2.1309,2.0952,2.0952,322168.0],["1967-04-04",2.0952,2.1166,2.0809,2.0999,351456.0],["1967-04-05",2.1011,2.1285,2.1011,2.1166,330536.0],["1967-04-06",2.1428,2.1737,2.1428,2.1594,338904.0],["1967-04-07",2.1594,2.1666,2.1261,2.1267,317984.0],["1967-04-10",2.119,2.119,2.094,2.0987,401664.0],["1967-04-11",2.1047,2.1428,2.1047,2.1428,343088.0],["1967-04-12",2.1428,2.1571,2.1261,2.1261,263592.0],["1967-04-13",2.1523,2.1737,2.1523,2.1713,502080.0],["1967-04-14",2.1713,2.1856,2.1642,2.1832,543920.0],["1967-04-17",2.1832,2.1892,2.1809,2.1821,397480.0],["1967-04-18",2.1832,2.1928,2.1832,2.1916,518816.0],["1967-04-19",2.2094,2.2237,2.2094,2.2237,707096.0],["1967-04-20",2.2237,2.2332,2.2071,2.2321,397480.0],["1967-04-21",2.2321,2.2416,2.2285,2.2285,485344.0],["1967-04-24",2.2285,2.2737,2.219,2.2535,732200.0],["1967-04-25",2.2535,2.2951,2.2523,2.2916,535552.0],["1967-04-26",2.2916,2.3023,2.2832,2.2832,410032.0],["1967-04-27",2.2832,2.3654,2.2809,2.3642,326352.0],["1967-04-28",2.3642,2.3761,2.3535,2.3642,380744.0],["1967-05-01",2.3099,2.3099,2.2718,2.2968,330536.0],["1967-05-02",2.2968,2.3052,2.2861,2.2992,422584.0],["1967-05-03",2.2992,2.2992,2.2885,2.298,313800.0],["1967-05-04",2.298,2.2992,2.2885,2.2957,292880.0],["1967-05-05",2.2921,2.2921,2.2814,2.2885,284512.0],["1967-05-08",2.2885,2.2945,2.2623,2.2635,401664.0],["1967-05-09",2.2635,2.2671,2.1909,2.1956,1066920.0],["1967-05-10",2.1956,2.2194,2.1813,2.2194,732200.0],["1967-05-11",2.2254,2.2552,2.2254,2.2254,481160.0],["1967-05-12",2.2266,2.2504,2.2266,2.2266,414216.0],["1967-05-15",2.2266,2.229,2.2099,2.2099,297064.0],["1967-05-16",2.2111,2.2695,2.2111,2.2576,359824.0],["1967-05-17",2.2576,2.2718,2.2552,2.2623,288696.0],["1967-05-18",2.2623,2.2671,2.2456,2.2671,221752.0],["1967-05-19",2.2671,2.2671,2.229,2.248,301248.0],["1967-05-22",2.248,2.2552,2.229,2.248,309616.0],["1967-05-23",2.248,2.2576,2.2147,2.2147,468608.0],["1967-05-24",2.2576,2.2576,2.2147,2.2147,468608.0],["1967-05-25",2.2314,2.2576,2.2314,2.2528,301248.0],["1967-05-26",2.2528,2.2671,2.229,2.2385,280328.0],["1967-05-29",2.2385,2.2385,2.229,2.2385,196648.0],["1967-05-31",2.2266,2.2266,2.2075,2.2206,271960.0],["1967-06-01",2.2206,2.2718,2.2159,2.2671,451872.0],["1967-06-02",2.2671,2.2766,2.2337,2.2337,414216.0],["1967-06-05",2.2337,2.2337,2.2075,2.2171,610864.0],["1967-06-06",2.2409,2.2766,2.2409,2.2742,456056.0],["1967-06-07",2.2766,2.3028,2.2766,2.2873,447688.0],["1967-06-08",2.2873,2.3004,2.2861,2.3004,276144.0],["1967-06-09",2.3004,2.3147,2.3004,2.3147,368192.0],["1967-06-12",2.3195,2.3314,2.3195,2.3219,347272.0],["1967-06-13",2.3242,2.3409,2.3242,2.3409,443504.0],["1967-06-14",2.3409,2.3885,2.3207,2.3778,1020896.0],["1967-06-15",2.3778,2.3885,2.3671,2.3766,644336.0],["1967-06-16",2.3766,2.3814,2.3742,2.379,619232.0],["1967-06-19",2.379,2.3814,2.3671,2.3719,389112.0],["1967-06-20",2.3719,2.3826,2.3719,2.3719,523000.0],["1967-06-21",2.3719,2.3778,2.3552,2.3647,330536.0],["1967-06-22",2.3647,2.3742,2.36,2.3671,372376.0],["1967-06-23",2.3754,2.3909,2.3754,2.3909,389112.0],["1967-06-26",2.4195,2.4338,2.4195,2.429,506264.0],["1967-06-27",2.429,2.4338,2.3981,2.3981,410032.0],["1967-06-28",2.3981,2.3981,2.3719,2.3766,313800.0],["1967-06-29",2.3766,2.379,2.3528,2.379,376560.0],["1967-06-30",2.379,2.3814,2.3576,2.3695,351456.0],["1967-07-03",2.3695,2.3814,2.3671,2.3766,334720.0],["1967-07-05",2.3814,2.3909,2.3814,2.3897,472792.0],["1967-07-06",2.3885,2.3885,2.3826,2.3873,456056.0],["1967-07-07",2.3873,2.3957,2.3826,2.3885,506264.0],["1967-07-10",2.3909,2.4147,2.3909,2.3981,451872.0],["1967-07-11",2.3981,2.4135,2.3981,2.41,322168.0],["1967-07-12",2.41,2.4135,2.3957,2.3957,271960.0],["1967-07-13",2.3957,2.4052,2.3933,2.4004,284512.0],["1967-07-14",2.4004,2.4046,2.3909,2.3945,309616.0],["1967-07-17",2.3945,2.3992,2.3933,2.3992,213384.0],["1967-07-18",2.3992,2.4088,2.3885,2.3933,280328.0],["1967-07-19",2.3933,2.3957,2.3576,2.3623,426768.0],["1967-07-20",2.3635,2.379,2.3635,2.3719,271960.0],["1967-07-21",2.3719,2.3766,2.3623,2.3742,313800.0],["1967-07-24",2.3742,2.3742,2.3528,2.36,263592.0],["1967-07-25",2.36,2.3695,2.3349,2.3385,209200.0],["1967-07-26",2.3385,2.3814,2.3242,2.3778,330536.0],["1967-07-27",2.3778,2.4052,2.3766,2.4052,276144.0],["1967-07-28",2.41,2.4171,2.41,2.4123,255224.0],["1967-07-31",2.4147,2.4266,2.4147,2.4183,284512.0],["1967-08-01",2.4183,2.4504,2.41,2.4504,380744.0],["1967-08-02",2.4481,2.4481,2.4195,2.4266,364008.0],["1967-08-03",2.4243,2.4243,2.4147,2.4195,251040.0],["1967-08-04",2.4195,2.4266,2.41,2.4266,389112.0],["1967-08-07",2.4272,2.4272,2.4152,2.426,138072.0],["1967-08-08",2.426,2.4355,2.42,2.4331,234304.0],["1967-08-09",2.4331,2.4391,2.4057,2.4057,188280.0],["1967-08-10",2.4057,2.4081,2.3605,2.3605,238488.0],["1967-08-11",2.3605,2.3628,2.3438,2.3438,284512.0],["1967-08-14",2.3438,2.3509,2.3271,2.3319,368192.0],["1967-08-15",2.3319,2.3343,2.3271,2.3343,255224.0],["1967-08-16",2.3343,2.3557,2.3343,2.3557,322168.0],["1967-08-17",2.3557,2.3652,2.3438,2.3438,305432.0],["1967-08-18",2.3462,2.37,2.3462,2.37,146440.0],["1967-08-21",2.37,2.3748,2.3605,2.3724,242672.0],["1967-08-22",2.3724,2.3771,2.3509,2.3533,288696.0],["1967-08-23",2.3533,2.3628,2.3486,2.3628,184096.0],["1967-08-24",2.3628,2.37,2.3414,2.3414,163176.0],["1967-08-25",2.3343,2.3343,2.3128,2.314,288696.0],["1967-08-28",2.314,2.32,2.3116,2.3128,200832.0],["1967-08-29",2.3152,2.3414,2.3152,2.339,259408.0],["1967-08-30",2.3414,2.3581,2.3414,2.3486,71128.0],["1967-08-31",2.3497,2.3807,2.3497,2.3807,330536.0],["1967-09-01",2.3807,2.389,2.3748,2.3819,200832.0],["1967-09-05",2.3819,2.3914,2.3819,2.3914,330536.0],["1967-09-06",2.3914,2.4081,2.3843,2.4033,364008.0],["1967-09-07",2.4033,2.4063,2.3819,2.395,343088.0],["1967-09-08",2.395,2.4033,2.3771,2.401,158992.0],["1967-09-11",2.4069,2.4438,2.4069,2.4438,330536.0],["1967-09-12",2.4438,2.4629,2.4343,2.4629,364008.0],["1967-09-13",2.4629,2.4867,2.4629,2.4629,497896.0],["1967-09-14",2.4629,2.4629,2.4343,2.4343,635968.0],["1967-09-15",2.4343,2.451,2.4295,2.4343,100416.0],["1967-09-18",2.4438,2.451,2.4438,2.4462,167360.0],["1967-09-19",2.451,2.4724,2.451,2.4653,234304.0],["1967-09-20",2.4653,2.4653,2.4414,2.4486,292880.0],["1967-09-21",2.4486,2.5772,2.4486,2.5748,719648.0],["1967-09-22",2.5748,2.5856,2.551,2.5844,585760.0],["1967-09-25",2.6201,2.6558,2.6201,2.6344,577392.0],["1967-09-26",2.6344,2.6415,2.5891,2.5987,217568.0],["1967-09-27",2.5987,2.6272,2.582,2.6094,552288.0],["1967-09-28",2.6153,2.6415,2.6153,2.6213,288696.0],["1967-09-29",2.6201,2.6201,2.5879,2.6118,422584.0],["1967-10-02",2.6106,2.6106,2.5844,2.5856,242672.0],["1967-10-03",2.5856,2.6213,2.5772,2.6153,330536.0],["1967-10-04",2.6153,2.6487,2.6153,2.6153,405848.0],["1967-10-05",2.6677,2.7154,2.6677,2.7058,297064.0],["1967-10-06",2.6677,2.7154,2.6677,2.7058,297064.0],["1967-10-09",2.7082,2.7225,2.7082,2.7225,200832.0],["1967-10-10",2.7225,2.7392,2.6963,2.7154,267776.0],["1967-10-11",2.7154,2.7725,2.6915,2.763,464424.0],["1967-10-12",2.763,2.7868,2.7535,2.763,267776.0],["1967-10-13",2.763,2.7916,2.7487,2.7916,242672.0],["1967-10-16",2.7916,2.8083,2.7773,2.7773,238488.0],["1967-10-17",2.7773,2.7821,2.7344,2.7439,468608.0],["1967-10-18",2.7487,2.7868,2.7487,2.7868,263592.0],["1967-10-19",2.8035,2.8416,2.8035,2.8178,276144.0],["1967-10-20",2.8226,2.8488,2.8226,2.8452,322168.0],["1967-10-23",2.8452,2.8464,2.8059,2.813,485344.0],["1967-10-24",2.813,2.844,2.8071,2.8106,305432.0],["1967-10-25",2.8106,2.8202,2.7868,2.8059,389112.0],["1967-10-26",2.8059,2.8309,2.8011,2.8309,292880.0],["1967-10-27",2.8309,2.8577,2.8297,2.8464,251040.0],["1967-10-30",2.8464,2.8607,2.8416,2.8416,397480.0],["1967-10-31",2.8416,2.8487,2.8202,2.8273,267776.0],["1967-11-01",2.8059,2.8059,2.7725,2.7833,430952.0],["1967-11-02",2.7833,2.7892,2.744,2.7749,564840.0],["1967-11-03",2.7802,2.7849,2.7635,2.7682,284512.0],["1967-11-06",2.7682,2.773,2.7086,2.773,497896.0],["1967-11-08",2.773,2.8016,2.7491,2.7515,656888.0],["1967-11-09",2.7515,2.7706,2.7444,2.7658,430952.0],["1967-11-10",2.7825,2.8028,2.7825,2.8016,238488.0],["1967-11-13",2.8016,2.8231,2.7969,2.816,317984.0],["1967-11-14",2.816,2.8207,2.7825,2.8016,531368.0],["1967-11-15",2.8016,2.8398,2.7778,2.8398,681992.0],["1967-11-16",2.8398,2.921,2.8398,2.9114,757304.0],["1967-11-17",2.9162,2.9615,2.9162,2.9401,569024.0],["1967-11-20",2.915,2.915,2.8637,2.8637,912112.0],["1967-11-21",2.8852,2.9544,2.8852,2.9496,635968.0],["1967-11-22",2.9496,2.952,2.9138,2.9233,481160.0],["1967-11-24",2.9233,2.9353,2.8971,2.9305,506264.0],["1967-11-27",2.9305,2.9496,2.9233,2.9448,439320.0],["1967-11-28",2.9448,2.9496,2.9305,2.9305,330536.0],["1967-11-29",2.9305,2.9424,2.921,2.9305,380744.0],["1967-11-30",2.9305,2.9389,2.9138,2.921,271960.0],["1967-12-01",2.921,2.9401,2.9114,2.9401,305432.0],["1967-12-04",2.9591,3.0069,2.9591,3.0069,569024.0],["1967-12-05",3.0069,3.0236,2.9782,3.0021,506264.0],["1967-12-06",3.0021,3.0212,3.0021,3.02,297064.0],["1967-12-07",3.0403,3.0689,3.0403,3.0546,443504.0],["1967-12-08",3.0594,3.0928,3.0594,3.0761,397480.0],["1967-12-11",3.0761,3.088,3.0641,3.0809,326352.0],["1967-12-12",3.0809,3.088,3.0546,3.0594,192464.0],["1967-12-13",3.0594,3.0761,3.0546,3.0713,205016.0],["1967-12-14",3.0737,3.0928,3.0737,3.0928,292880.0],["1967-12-15",3.0832,3.0832,3.0355,3.0415,297064.0],["1967-12-18",3.0188,3.0188,2.9448,2.9496,418400.0],["1967-12-19",2.9496,2.9735,2.9305,2.9472,619232.0],["1967-12-20",2.9568,2.9878,2.9568,2.983,439320.0],["1967-12-21",2.983,2.983,2.9591,2.9699,276144.0],["1967-12-22",2.9687,2.9687,2.9281,2.9281,255224.0],["1967-12-26",2.9281,2.9544,2.9281,2.9424,158992.0],["1967-12-27",2.9448,2.9902,2.9448,2.983,209200.0],["1967-12-28",2.983,2.9914,2.9591,2.9806,309616.0],["1967-12-29",2.9806,2.9961,2.9782,2.9926,288696.0],["1968-01-02",2.9926,2.9937,2.9281,2.9281,225936.0],["1968-01-03",2.9281,2.9401,2.8661,2.8923,640152.0],["1968-01-04",2.872,2.872,2.81,2.81,757304.0],["1968-01-05",2.8183,2.8613,2.8183,2.8303,828432.0],["1968-01-08",2.8351,2.8541,2.8351,2.8518,426768.0],["1968-01-09",2.8529,2.878,2.8529,2.8565,585760.0],["1968-01-10",2.8601,2.8852,2.8601,2.8828,376560.0],["1968-01-11",2.8911,2.9305,2.8911,2.9066,414216.0],["1968-01-12",2.921,2.9615,2.921,2.9401,543920.0],["1968-01-15",2.9496,2.9878,2.9496,2.9735,506264.0],["1968-01-16",2.9735,2.9818,2.9401,2.9401,251040.0],["1968-01-17",2.9401,2.9424,2.9066,2.9401,510448.0],["1968-01-18",2.9544,2.9782,2.9544,2.9663,401664.0],["1968-01-19",2.9663,2.9782,2.9448,2.9639,305432.0],["1968-01-22",2.9544,2.9544,2.8923,2.8971,359824.0],["1968-01-23",2.8971,2.9878,2.8876,2.9735,631784.0],["1968-01-24",2.9735,2.9758,2.9305,2.9305,694544.0],["1968-01-25",2.9305,2.952,2.8804,2.9448,757304.0],["1968-01-26",2.9496,2.9627,2.9496,2.952,376560.0],["1968-01-29",2.952,2.9591,2.9305,2.9329,334720.0],["1968-01-30",2.9233,2.9233,2.8923,2.909,439320.0],["1968-01-31",2.8923,2.8923,2.8231,2.8374,493712.0],["1968-02-01",2.8374,2.8625,2.835,2.8613,820064.0],["1968-02-02",2.8613,2.8732,2.8315,2.8446,589944.0],["1968-02-05",2.8436,2.8436,2.8173,2.8341,422584.0],["1968-02-06",2.8293,2.8293,2.8054,2.8078,476976.0],["1968-02-07",2.8149,2.8341,2.8149,2.8341,447688.0],["1968-02-08",2.8293,2.8293,2.7695,2.7695,757304.0],["1968-02-09",2.7528,2.7528,2.7193,2.7312,1267752.0],["1968-02-13",2.7312,2.7599,2.7264,2.7312,665256.0],["1968-02-14",2.736,2.803,2.736,2.7982,1075288.0],["1968-02-15",2.803,2.8341,2.803,2.803,694544.0],["1968-02-16",2.7695,2.7695,2.7384,2.7599,669440.0],["1968-02-19",2.7599,2.8125,2.7599,2.7988,322168.0],["1968-02-20",2.803,2.846,2.803,2.846,372376.0],["1968-02-21",2.8508,2.8699,2.8508,2.8652,569024.0],["1968-02-23",2.8568,2.8568,2.8102,2.8209,447688.0],["1968-02-26",2.8209,2.8245,2.8042,2.8102,301248.0],["1968-02-27",2.8102,2.8412,2.8006,2.8412,255224.0],["1968-02-28",2.8412,2.8532,2.8078,2.8221,548104.0],["1968-02-29",2.803,2.803,2.7647,2.7743,405848.0],["1968-03-01",2.7743,2.7743,2.7575,2.7599,376560.0],["1968-03-04",2.7444,2.7444,2.6786,2.6882,1075288.0],["1968-03-05",2.6882,2.7336,2.6834,2.7253,912112.0],["1968-03-06",2.7253,2.8221,2.7073,2.8102,1196624.0],["1968-03-07",2.8102,2.8221,2.7791,2.7982,497896.0],["1968-03-08",2.7838,2.7838,2.7551,2.7719,347272.0],["1968-03-11",2.7767,2.8401,2.7767,2.8365,619232.0],["1968-03-12",2.8365,2.8556,2.803,2.8484,615048.0],["1968-03-13",2.8436,2.8436,2.8197,2.8245,276144.0],["1968-03-14",2.8036,2.8036,2.7408,2.7408,673624.0],["1968-03-15",2.7432,2.8365,2.7432,2.8179,924664.0],["1968-03-18",2.8257,2.8652,2.8257,2.8257,694544.0],["1968-03-19",2.8257,2.8317,2.7815,2.7815,443504.0],["1968-03-20",2.7934,2.8173,2.7934,2.8066,322168.0],["1968-03-21",2.8066,2.8149,2.7743,2.7743,364008.0],["1968-03-22",2.7743,2.846,2.7707,2.8006,820064.0],["1968-03-25",2.8006,2.8173,2.7934,2.8102,221752.0],["1968-03-26",2.8221,2.8508,2.8221,2.8412,305432.0],["1968-03-27",2.846,2.8688,2.846,2.8604,397480.0],["1968-03-28",2.8604,2.8915,2.8604,2.8723,548104.0],["1968-03-29",2.8807,2.9321,2.8807,2.9297,832616.0],["1968-04-01",2.9919,3.023,2.9919,3.0182,920480.0],["1968-04-02",3.0182,3.0493,2.9895,3.0374,1125496.0],["1968-04-03",3.0374,3.0995,3.0302,3.0565,1368168.0],["1968-04-04",3.0541,3.0541,3.0051,3.0493,907928.0],["1968-04-05",3.0493,3.0541,3.0039,3.0134,702912.0],["1968-04-08",3.0206,3.0756,3.0206,3.0708,585760.0],["1968-04-10",3.0708,3.0995,3.0661,3.0661,803328.0],["1968-04-11",3.0661,3.1067,3.0565,3.1043,723832.0],["1968-04-15",3.1043,3.1085,3.0876,3.1007,313800.0],["1968-04-16",3.0948,3.0948,3.0708,3.0852,338904.0],["1968-04-17",3.0828,3.0828,3.0708,3.0756,188280.0],["1968-04-18",3.0756,3.0804,3.0589,3.0613,284512.0],["1968-04-19",3.0613,3.0649,3.0445,3.0445,276144.0],["1968-04-22",3.0445,3.0565,3.0278,3.0421,330536.0],["1968-04-23",3.133,3.133,3.0613,3.133,602496.0],["1968-04-24",3.133,3.1713,3.1187,3.1235,615048.0],["1968-04-25",3.1235,3.1546,3.1187,3.1378,422584.0],["1968-04-26",3.1378,3.1665,3.133,3.1522,255224.0],["1968-04-29",3.1522,3.2,3.1522,3.1976,376560.0],["1968-04-30",3.2048,3.2406,3.2048,3.2406,485344.0],["1968-05-01",3.2478,3.2837,3.2478,3.2813,556472.0],["1968-05-02",3.3148,3.3554,3.3148,3.3291,644336.0],["1968-05-03",3.3354,3.3497,3.2922,3.297,602496.0],["1968-05-06",3.297,3.309,3.2587,3.2874,615048.0],["1968-05-07",3.2874,3.309,3.2839,3.2958,410032.0],["1968-05-08",3.2958,3.2958,3.2827,3.2922,305432.0],["1968-05-09",3.2922,3.297,3.2635,3.2707,305432.0],["1968-05-10",3.2707,3.2874,3.2419,3.2479,393296.0],["1968-05-13",3.2443,3.2443,3.206,3.2108,410032.0],["1968-05-14",3.2108,3.2275,3.1916,3.2156,213384.0],["1968-05-15",3.2132,3.2132,3.1916,3.206,405848.0],["1968-05-16",3.206,3.2108,3.1748,3.1748,309616.0],["1968-05-17",3.1461,3.1461,3.091,3.1149,799144.0],["1968-05-20",3.1149,3.1317,3.1029,3.1137,405848.0],["1968-05-21",3.1137,3.1629,3.1065,3.1629,485344.0],["1968-05-22",3.1629,3.206,3.1533,3.1533,681992.0],["1968-05-23",3.1461,3.1461,3.1197,3.1293,523000.0],["1968-05-24",3.1581,3.1581,3.1245,3.1581,476976.0],["1968-05-27",3.1628,3.1988,3.1628,3.1868,920480.0],["1968-05-28",3.1868,3.2156,3.1796,3.2156,956044.0],["1968-05-29",3.2299,3.3138,3.2299,3.3138,895376.0],["1968-05-31",3.345,3.4216,3.345,3.4216,972780.0],["1968-06-03",3.5366,3.5941,3.5366,3.5941,1146416.0],["1968-06-04",3.5941,3.5941,3.5271,3.5438,1031356.0],["1968-06-05",3.5438,3.551,3.4791,3.4983,629692.0],["1968-06-06",3.5079,3.5414,3.5079,3.5271,673624.0],["1968-06-07",3.5271,3.551,3.5175,3.5462,499988.0],["1968-06-10",3.5462,3.563,3.4935,3.5534,491620.0],["1968-06-11",3.5534,3.563,3.5366,3.5462,407940.0],["1968-06-13",3.5462,3.563,3.4384,3.4504,709188.0],["1968-06-14",3.4408,3.4408,3.3737,3.4096,951860.0],["1968-06-17",3.4312,3.4312,3.3066,3.321,619232.0],["1968-06-18",3.321,3.3545,3.309,3.3234,715464.0],["1968-06-20",3.3689,3.436,3.3689,3.436,899560.0],["1968-06-21",3.436,3.448,3.4096,3.4336,562748.0],["1968-06-24",3.4312,3.4312,3.3354,3.3378,389112.0],["1968-06-25",3.345,3.4216,3.345,3.3977,541828.0],["1968-06-27",3.4144,3.4552,3.4144,3.4552,562748.0],["1968-06-28",3.448,3.448,3.3689,3.3905,311708.0],["1968-07-01",3.3905,3.412,3.3378,3.3689,376560.0],["1968-07-02",3.3689,3.3737,3.3354,3.3737,564840.0],["1968-07-03",3.3737,3.4312,3.3641,3.4312,569024.0],["1968-07-08",3.46,3.4983,3.46,3.4983,707096.0],["1968-07-09",3.4959,3.4959,3.4648,3.4791,307524.0],["1968-07-11",3.4743,3.4743,3.3929,3.4312,705004.0],["1968-07-12",3.4312,3.4384,3.3737,3.4001,449780.0],["1968-07-15",3.4025,3.4552,3.4025,3.4216,391204.0],["1968-07-16",3.4168,3.4168,3.3737,3.4025,414216.0],["1968-07-18",3.4025,3.4312,3.3785,3.4312,445596.0],["1968-07-19",3.3833,3.3833,3.3066,3.3066,914204.0],["1968-07-22",3.3066,3.3234,3.2395,3.2779,732200.0],["1968-07-23",3.2779,3.297,3.2491,3.2946,560656.0],["1968-07-25",3.2946,3.3162,3.2012,3.2156,644336.0],["1968-07-26",3.2156,3.2299,3.182,3.182,665256.0],["1968-07-29",3.182,3.182,3.1245,3.1772,905836.0],["1968-07-30",3.1772,3.2635,3.1772,3.2467,472792.0],["1968-08-01",3.2467,3.297,3.2204,3.2383,784500.0],["1968-08-02",3.2314,3.2314,3.1689,3.2266,594128.0],["1968-08-05",3.2266,3.2314,3.2074,3.2218,458148.0],["1968-08-06",3.2218,3.2458,3.2194,3.2458,439320.0],["1968-08-08",3.2458,3.2746,3.217,3.2266,652704.0],["1968-08-09",3.2218,3.2218,3.1834,3.217,407940.0],["1968-08-12",3.2194,3.2602,3.2194,3.253,520908.0],["1968-08-13",3.253,3.2986,3.253,3.2962,468608.0],["1968-08-15",3.2962,3.3106,3.2458,3.2554,508356.0],["1968-08-16",3.2554,3.2794,3.2314,3.2698,366100.0],["1968-08-19",3.2746,3.313,3.2746,3.313,305432.0],["1968-08-20",3.3106,3.3106,3.2746,3.3082,255224.0],["1968-08-22",3.3082,3.3274,3.2554,3.2986,338904.0],["1968-08-23",3.2986,3.2998,3.2218,3.2482,284512.0],["1968-08-26",3.2506,3.2698,3.2506,3.265,334720.0],["1968-08-27",3.265,3.2698,3.2218,3.2458,255224.0],["1968-08-29",3.2458,3.2506,3.1882,3.2458,410032.0],["1968-08-30",3.241,3.241,3.2026,3.217,330536.0],["1968-09-03",3.217,3.2314,3.1882,3.2314,225936.0],["1968-09-04",3.2362,3.2554,3.2362,3.2554,309616.0],["1968-09-05",3.2554,3.2794,3.2458,3.2626,259408.0],["1968-09-06",3.2626,3.2794,3.2458,3.2698,357732.0],["1968-09-09",3.2698,3.2746,3.2482,3.2506,228028.0],["1968-09-10",3.2458,3.2458,3.217,3.2362,305432.0],["1968-09-12",3.2362,3.2458,3.2146,3.2362,491620.0],["1968-09-13",3.2386,3.2602,3.2386,3.241,284512.0],["1968-09-16",3.241,3.241,3.2194,3.2266,330536.0],["1968-09-17",3.2266,3.2338,3.2194,3.2338,370284.0],["1968-09-19",3.2338,3.241,3.2146,3.2242,374468.0],["1968-09-20",3.2074,3.2074,3.1713,3.1785,525092.0],["1968-09-23",3.1785,3.2362,3.1689,3.2362,642244.0],["1968-09-24",3.2362,3.2362,3.2098,3.2362,523000.0],["1968-09-26",3.2362,3.2362,3.2194,3.2242,516724.0],["1968-09-27",3.2218,3.2218,3.1833,3.1906,458148.0],["1968-09-30",3.1906,3.217,3.1882,3.217,294972.0],["1968-10-01",3.1737,3.1737,3.1233,3.1401,728016.0],["1968-10-03",3.1377,3.1377,3.0945,3.1161,930940.0],["1968-10-04",3.1209,3.193,3.1209,3.1785,646428.0],["1968-10-07",3.1786,3.1906,3.1497,3.1713,397480.0],["1968-10-08",3.1713,3.1785,3.1497,3.1761,468608.0],["1968-10-10",3.1761,3.1978,3.1545,3.1641,715464.0],["1968-10-11",3.1473,3.1473,3.0921,3.1209,1615024.0],["1968-10-14",3.1209,3.1281,3.0633,3.0705,876548.0],["1968-10-15",3.0585,3.0585,3.0081,3.0249,1077380.0],["1968-10-17",3.0297,3.0633,3.0297,3.0633,1548080.0],["1968-10-18",3.0849,3.1401,3.0849,3.1401,979056.0],["1968-10-21",3.1401,3.1641,3.1305,3.1401,594128.0],["1968-10-22",3.1401,3.1401,3.1017,3.1113,523000.0],["1968-10-24",3.1065,3.1065,3.0441,3.0537,753120.0],["1968-10-25",3.0489,3.0489,3.0297,3.0417,811696.0],["1968-10-28",3.0417,3.0417,2.9577,3.0105,1884892.0],["1968-10-29",3.0105,3.0201,2.9673,2.9721,958136.0],["1968-10-31",2.9529,2.9529,2.9241,2.9481,2945536.0],["1968-11-01",2.9577,2.9745,2.9577,2.9673,1096208.0],["1968-11-04",2.9673,3.0441,2.9529,3.0249,1027172.0],["1968-11-06",3.0249,3.0441,2.9697,2.9769,1386996.0],["1968-11-07",2.9769,3.0441,2.9769,3.0417,621324.0],["1968-11-08",3.0345,3.0345,3.0009,3.0297,587852.0],["1968-11-12",3.0441,3.0729,3.0441,3.0729,757304.0],["1968-11-13",3.0729,3.1113,3.0705,3.1113,569024.0],["1968-11-14",3.1113,3.1401,3.1041,3.1209,514632.0],["1968-11-15",3.1257,3.1425,3.1257,3.1401,451872.0],["1968-11-18",3.1401,3.1473,3.0873,3.0969,470700.0],["1968-11-19",3.0969,3.1209,3.0585,3.1209,510448.0],["1968-11-21",3.1209,3.1353,3.1017,3.1305,525092.0],["1968-11-22",3.1305,3.1485,3.0969,3.1473,598312.0],["1968-11-25",3.1473,3.1497,3.1329,3.1401,487436.0],["1968-11-26",3.1497,3.1785,3.1497,3.1665,863996.0],["1968-11-27",3.1713,3.2122,3.1713,3.2122,453964.0],["1968-11-29",3.2122,3.2146,3.1978,3.205,466516.0],["1968-12-02",3.205,3.2146,3.1545,3.1593,485344.0],["1968-12-03",3.1593,3.1713,3.1497,3.1689,516724.0],["1968-12-05",3.1689,3.1761,3.1449,3.1545,581576.0],["1968-12-06",3.1521,3.1521,3.1209,3.1305,359824.0],["1968-12-09",3.1305,3.1545,3.1041,3.1401,282420.0],["1968-12-10",3.1401,3.1593,3.1305,3.1497,271960.0],["1968-12-12",3.1449,3.1449,3.0537,3.0825,502080.0],["1968-12-13",3.0705,3.0705,3.0393,3.0393,479068.0],["1968-12-16",3.0393,3.0537,3.0273,3.0321,338904.0],["1968-12-17",3.0393,3.0705,3.0393,3.0681,487436.0],["1968-12-19",3.0705,3.1305,3.0705,3.1305,652704.0],["1968-12-20",3.1305,3.1641,3.0753,3.0921,389112.0],["1968-12-23",3.0909,3.0909,3.0393,3.0513,401664.0],["1968-12-24",3.0657,3.0921,3.0657,3.0825,330536.0],["1968-12-26",3.0825,3.1113,3.0633,3.0705,169452.0],["1968-12-27",3.0705,3.0873,3.0249,3.0633,460240.0],["1968-12-30",3.0537,3.0537,2.9769,3.0105,1615024.0],["1968-12-31",3.0153,3.0441,3.0153,3.0249,589944.0],["1969-01-02",3.0249,3.0273,3.0057,3.0129,267776.0],["1969-01-03",2.9961,2.9961,2.9697,2.9961,738476.0],["1969-01-06",2.9529,2.9529,2.8833,2.9049,1288672.0],["1969-01-07",2.9049,2.9145,2.8833,2.9145,757304.0],["1969-01-08",2.9217,2.9457,2.9217,2.9385,734292.0],["1969-01-09",2.9529,2.9865,2.9529,2.9769,694544.0],["1969-01-10",2.9769,2.9769,2.9193,2.9361,631784.0],["1969-01-13",2.9169,2.9169,2.8713,2.8809,1173612.0],["1969-01-14",2.8809,2.9625,2.8809,2.9625,738476.0],["1969-01-15",2.9625,2.9721,2.9481,2.9649,435136.0],["1969-01-16",2.9769,3.0033,2.9769,3.0033,426768.0],["1969-01-17",3.0033,3.0057,2.9313,2.9529,949768.0],["1969-01-20",2.8809,2.8809,2.8328,2.8809,1820040.0],["1969-01-21",2.8809,2.9097,2.8785,2.9097,606680.0],["1969-01-22",2.9097,2.9169,2.8809,2.9097,652704.0],["1969-01-23",2.9097,2.9097,2.8809,2.8857,510448.0],["1969-01-24",2.8857,2.8857,2.8665,2.8785,485344.0],["1969-01-27",2.8785,2.8809,2.8593,2.8785,543920.0],["1969-01-28",2.8785,2.8857,2.8641,2.8785,543920.0],["1969-01-29",2.8785,2.8809,2.8449,2.8449,627600.0],["1969-01-30",2.8448,2.8545,2.8352,2.8472,615048.0],["1969-01-31",2.8473,2.8569,2.8352,2.8449,652704.0],["1969-02-03",2.8448,2.8545,2.8304,2.8316,596220.0],["1969-02-04",2.8328,2.8521,2.8328,2.8449,468608.0],["1969-02-05",2.8448,2.8497,2.8376,2.8497,495804.0],["1969-02-06",2.8574,2.879,2.8357,2.8622,638060.0],["1969-02-07",2.8622,2.8694,2.8453,2.8694,527184.0],["1969-02-11",2.8911,2.9175,2.8911,2.9175,606680.0],["1969-02-12",2.9223,2.9536,2.9223,2.9416,562748.0],["1969-02-13",2.9512,2.9897,2.9512,2.9873,489528.0],["1969-02-14",2.9873,2.9898,2.9536,2.9729,491620.0],["1969-02-17",2.9512,2.9512,2.8886,2.8886,564840.0],["1969-02-18",2.8886,2.8886,2.8598,2.8886,577392.0],["1969-02-19",2.8886,2.9079,2.8429,2.8453,587852.0],["1969-02-20",2.8453,2.8549,2.8309,2.8453,681992.0],["1969-02-24",2.8453,2.8646,2.8429,2.8574,510448.0],["1969-02-25",2.8574,2.8838,2.8429,2.8525,656888.0],["1969-02-26",2.8525,2.8742,2.8501,2.8742,560656.0],["1969-02-27",2.8694,2.8694,2.8453,2.8501,491620.0],["1969-02-28",2.8501,2.8622,2.8237,2.8249,443504.0],["1969-03-03",2.8249,2.8501,2.8092,2.8501,340996.0],["1969-03-04",2.8501,2.8742,2.8453,2.867,412124.0],["1969-03-05",2.879,2.9127,2.879,2.8983,382836.0],["1969-03-06",2.9127,2.9127,2.879,2.8983,382836.0],["1969-03-07",2.8862,2.8862,2.8405,2.8862,376560.0],["1969-03-10",2.8862,2.9223,2.879,2.9223,322168.0],["1969-03-11",2.9223,2.9633,2.9031,2.9175,449780.0],["1969-03-12",2.9175,2.9223,2.8838,2.885,403756.0],["1969-03-13",2.885,2.8886,2.8333,2.8381,589944.0],["1969-03-14",2.8381,2.8477,2.8261,2.8477,340996.0],["1969-03-17",2.8477,2.9175,2.8357,2.9055,514632.0],["1969-03-18",2.9055,2.9055,2.8694,2.8874,345180.0],["1969-03-19",2.8886,2.9344,2.8886,2.9223,378652.0],["1969-03-20",2.9223,2.944,2.9175,2.9416,422584.0],["1969-03-21",2.9416,2.9416,2.9079,2.9416,345180.0],["1969-03-24",2.9416,2.956,2.9392,2.9512,299156.0],["1969-03-25",2.9512,2.9801,2.944,2.9657,378652.0],["1969-03-26",2.9657,2.9873,2.9561,2.9801,491620.0],["1969-03-27",2.9801,2.9994,2.9729,2.997,437228.0],["1969-03-28",2.9994,3.0379,2.9994,3.0234,343088.0],["1969-04-01",3.0235,3.0427,3.0114,3.0138,366100.0],["1969-04-02",3.0138,3.0138,2.9898,2.9946,261500.0],["1969-04-03",2.9946,2.9946,2.9657,2.9922,334720.0],["1969-04-07",2.9753,2.9753,2.956,2.9585,372376.0],["1969-04-08",2.9585,2.9801,2.9392,2.9512,322168.0],["1969-04-09",2.956,3.0042,2.956,3.0042,351456.0],["1969-04-10",3.0042,3.021,2.9994,3.021,236396.0],["1969-04-11",3.021,3.0283,2.9994,3.0066,349364.0],["1969-04-14",3.0042,3.0042,2.9753,2.9777,426768.0],["1969-04-15",2.9849,3.0042,2.9849,2.9897,230120.0],["1969-04-16",2.9898,2.997,2.956,2.9729,219660.0],["1969-04-17",2.9729,2.9729,2.9512,2.9536,297064.0],["1969-04-18",2.9536,2.9729,2.9512,2.9681,225936.0],["1969-04-21",2.9681,2.9729,2.9392,2.9657,263592.0],["1969-04-22",2.9657,3.0138,2.9482,3.009,495804.0],["1969-04-23",3.009,3.0186,2.9946,2.997,430952.0],["1969-04-24",2.9994,3.0427,2.9994,3.0379,453964.0],["1969-04-25",3.0379,3.062,3.0283,3.0596,401664.0],["1969-04-28",3.062,3.1246,3.062,3.1221,621324.0],["1969-04-29",3.1246,3.1631,3.1246,3.151,698728.0],["1969-04-30",3.151,3.1799,3.1414,3.1583,728016.0],["1969-05-01",3.1583,3.1631,3.1053,3.1342,851444.0],["1969-05-02",3.1419,3.1612,3.1371,3.1516,274052.0],["1969-05-05",3.154,3.166,3.154,3.1612,305432.0],["1969-05-06",3.1636,3.2022,3.1636,3.1998,489528.0],["1969-05-07",3.1998,3.2095,3.1467,3.1757,422584.0],["1969-05-08",3.1757,3.1998,3.166,3.1829,349364.0],["1969-05-09",3.1829,3.1829,3.1491,3.1564,242672.0],["1969-05-12",3.1564,3.1685,3.1383,3.1516,248948.0],["1969-05-13",3.1516,3.1998,3.1419,3.1998,315892.0],["1969-05-14",3.1998,3.2324,3.1998,3.224,422584.0],["1969-05-15",3.2095,3.2095,3.1757,3.1853,395388.0],["1969-05-16",3.1853,3.2143,3.1853,3.1902,305432.0],["1969-05-19",3.1757,3.1757,3.1298,3.1298,253132.0],["1969-05-20",3.125,3.125,3.084,3.084,583668.0],["1969-05-21",3.0864,3.1274,3.0864,3.1129,276144.0],["1969-05-22",3.1129,3.1274,3.1057,3.1154,537644.0],["1969-05-23",3.1154,3.1612,3.1129,3.1564,217568.0],["1969-05-26",3.1564,3.1757,3.1516,3.1564,186188.0],["1969-05-27",3.1564,3.1781,3.1105,3.1105,207108.0],["1969-05-28",3.1105,3.1129,3.0792,3.1057,301248.0],["1969-05-29",3.1057,3.1274,3.0719,3.0792,397480.0],["1969-06-02",3.0792,3.0888,3.0792,3.084,182004.0],["1969-06-03",3.084,3.1033,3.0647,3.0695,416308.0],["1969-06-04",3.0695,3.0936,3.0671,3.0792,357732.0],["1969-06-05",3.0792,3.0816,3.0695,3.0695,271960.0],["1969-06-06",3.0695,3.0743,3.0405,3.0405,280328.0],["1969-06-09",3.0333,3.0333,3.0019,3.014,424676.0],["1969-06-10",3.014,3.0212,2.9923,2.9947,330536.0],["1969-06-11",2.9947,3.0019,2.973,2.9875,428860.0],["1969-06-12",2.9826,2.9826,2.9706,2.973,462332.0],["1969-06-13",2.9875,3.0237,2.9875,3.0068,539736.0],["1969-06-16",3.0212,3.0381,3.0212,3.0261,274052.0],["1969-06-17",3.0261,3.0333,2.9947,3.0333,407940.0],["1969-06-18",3.0333,3.0695,3.0333,3.0333,617140.0],["1969-06-19",3.0333,3.0671,3.0237,3.0309,405848.0],["1969-06-20",3.0309,3.0792,3.0116,3.014,757304.0],["1969-06-23",3.014,3.0454,3.0116,3.0454,474884.0],["1969-06-24",3.084,3.1516,3.084,3.1419,771948.0],["1969-06-25",3.1419,3.1419,3.0936,3.0936,612956.0],["1969-06-26",3.0936,3.1829,3.0888,3.1829,675716.0],["1969-06-27",3.1829,3.2288,3.1805,3.1998,872364.0],["1969-06-30",3.2095,3.277,3.2095,3.2601,849352.0],["1969-07-01",3.2601,3.2746,3.2264,3.2577,587852.0],["1969-07-02",3.277,3.3591,3.277,3.3591,771948.0],["1969-07-03",3.3591,3.5184,3.3591,3.3905,979056.0],["1969-07-07",3.3905,3.3929,3.3205,3.3591,1020896.0],["1969-07-08",3.3301,3.3301,3.2433,3.2433,1154784.0],["1969-07-09",3.2384,3.2384,3.2095,3.2191,782408.0],["1969-07-10",3.2191,3.2433,3.1419,3.1564,694544.0],["1969-07-11",3.1564,3.2143,3.1516,3.1998,805420.0],["1969-07-14",3.1998,3.2046,3.0985,3.1033,615048.0],["1969-07-15",3.1033,3.1274,3.0623,3.1226,1085748.0],["1969-07-16",3.1419,3.1709,3.1419,3.1709,652704.0],["1969-07-17",3.1709,3.2046,3.1564,3.1612,529276.0],["1969-07-18",3.1467,3.1467,3.0936,3.1178,458148.0],["1969-07-22",3.1178,3.1371,3.0671,3.0719,663164.0],["1969-07-23",3.0719,3.1081,3.0454,3.0912,1002068.0],["1969-07-24",3.0912,3.1033,3.055,3.0599,650612.0],["1969-07-25",3.0599,3.0743,3.043,3.055,755212.0],["1969-07-28",3.0526,3.0526,3.0212,3.0225,999976.0],["1969-07-29",3.0225,3.1178,3.0212,3.0212,1428836.0],["1969-07-30",3.0212,3.0888,2.9923,3.0454,1320052.0],["1969-07-31",3.0888,3.1516,3.0888,3.1323,1146416.0],["1969-08-01",3.1565,3.2121,3.1565,3.1903,985332.0],["1969-08-04",3.1903,3.2339,3.1516,3.1637,757304.0],["1969-08-05",3.171,3.2388,3.171,3.2388,822156.0],["1969-08-06",3.246,3.2775,3.246,3.2533,751028.0],["1969-08-07",3.2533,3.263,3.2218,3.2315,405848.0],["1969-08-08",3.2315,3.2678,3.2291,3.2291,284512.0],["1969-08-11",3.2291,3.2363,3.1879,3.1879,338904.0],["1969-08-12",3.1879,3.2,3.1758,3.2,541828.0],["1969-08-13",3.2,3.2436,3.1831,3.2436,648520.0],["1969-08-14",3.2436,3.2799,3.2388,3.2799,621324.0],["1969-08-15",3.2799,3.2872,3.263,3.2872,560656.0],["1969-08-18",3.2872,3.3065,3.2751,3.3041,587852.0],["1969-08-19",3.3041,3.3332,3.292,3.3114,801236.0],["1969-08-20",3.3114,3.3586,3.3017,3.3586,543920.0],["1969-08-21",3.3586,3.384,3.3501,3.3792,537644.0],["1969-08-22",3.3792,3.3961,3.3767,3.3913,728016.0],["1969-08-25",3.3549,3.3549,3.3017,3.3017,596220.0],["1969-08-26",3.3017,3.309,3.2726,3.292,468608.0],["1969-08-27",3.3065,3.3501,3.3065,3.3186,347272.0],["1969-08-28",3.3259,3.3695,3.3259,3.3695,340996.0],["1969-08-29",3.3695,3.3876,3.3211,3.3404,602496.0],["1969-09-02",3.3404,3.3453,3.2969,3.3259,445596.0],["1969-09-03",3.3259,3.3428,3.2944,3.2993,259408.0],["1969-09-04",3.2993,3.3065,3.2726,3.2944,460240.0],["1969-09-05",3.2944,3.2969,3.2557,3.2726,382836.0],["1969-09-08",3.2678,3.2678,3.246,3.246,322168.0],["1969-09-09",3.246,3.2775,3.2049,3.2775,560656.0],["1969-09-10",3.292,3.384,3.292,3.3743,504172.0],["1969-09-11",3.3549,3.3549,3.3186,3.3259,464424.0],["1969-09-12",3.3259,3.3453,3.2678,3.3453,669440.0],["1969-09-15",3.3453,3.3622,3.292,3.3307,562748.0],["1969-09-16",3.3307,3.3671,3.3065,3.3574,562748.0],["1969-09-17",3.3574,3.3646,3.3428,3.3598,313800.0],["1969-09-18",3.3598,3.384,3.3598,3.3743,462332.0],["1969-09-19",3.3816,3.4179,3.3816,3.3985,1071104.0],["1969-09-22",3.413,3.476,3.413,3.4711,782408.0],["1969-09-23",3.4711,3.4881,3.4324,3.459,684084.0],["1969-09-24",3.459,3.4615,3.4372,3.4566,453964.0],["1969-09-25",3.4469,3.4469,3.3598,3.367,535552.0],["1969-09-26",3.367,3.3985,3.3404,3.3549,449780.0],["1969-09-29",3.3549,3.3719,3.3211,3.3525,579484.0],["1969-09-30",3.3525,3.3598,3.3356,3.3428,309616.0],["1969-10-01",3.3428,3.3501,3.3235,3.3259,376560.0],["1969-10-02",3.3259,3.3453,3.292,3.3356,1117128.0],["1969-10-03",3.3356,3.3574,3.3283,3.338,822156.0],["1969-10-06",3.338,3.3792,3.3235,3.3743,391204.0],["1969-10-07",3.3743,3.3937,3.3428,3.3501,443504.0],["1969-10-08",3.3477,3.3477,3.3029,3.3065,715464.0],["1969-10-09",3.3065,3.367,3.2944,3.3598,357732.0],["1969-10-10",3.3598,3.3876,3.3307,3.3549,550196.0],["1969-10-13",3.3549,3.367,3.3211,3.3622,357732.0],["1969-10-14",3.3622,3.4227,3.3598,3.4179,1211268.0],["1969-10-15",3.4251,3.4445,3.4251,3.4276,790776.0],["1969-10-16",3.4276,3.4469,3.3743,3.4058,669440.0],["1969-10-17",3.4058,3.4227,3.3913,3.3985,332628.0],["1969-10-20",3.3985,3.4179,3.3985,3.4179,265684.0],["1969-10-21",3.4203,3.4736,3.4203,3.4566,596220.0],["1969-10-22",3.4566,3.459,3.4372,3.4421,621324.0],["1969-10-23",3.4421,3.4518,3.4155,3.4518,435136.0],["1969-10-24",3.4736,3.5341,3.4736,3.5244,767764.0],["1969-10-27",3.5244,3.5341,3.4905,3.5195,307524.0],["1969-10-28",3.5195,3.5195,3.4857,3.5002,299156.0],["1969-10-29",3.4857,3.4857,3.4493,3.4493,364008.0],["1969-10-30",3.4493,3.4808,3.43,3.4808,566932.0],["1969-10-31",3.4808,3.5074,3.4808,3.4905,412124.0],["1969-11-03",3.4857,3.4857,3.4493,3.4808,435136.0],["1969-11-04",3.4808,3.4905,3.4469,3.4808,424676.0],["1969-11-05",3.4808,3.4978,3.4784,3.4905,299156.0],["1969-11-06",3.5002,3.5075,3.4881,3.5002,259408.0],["1969-11-07",3.5123,3.5463,3.5123,3.5439,445596.0],["1969-11-10",3.5439,3.5779,3.5439,3.5609,677808.0],["1969-11-11",3.5609,3.5803,3.556,3.5706,424676.0],["1969-11-12",3.5706,3.5779,3.556,3.5633,347272.0],["1969-11-13",3.5512,3.5512,3.4905,3.539,679900.0],["1969-11-14",3.539,3.539,3.5245,3.5245,320076.0],["1969-11-17",3.5245,3.5318,3.5099,3.5196,374468.0],["1969-11-18",3.5196,3.5318,3.5002,3.5269,479068.0],["1969-11-19",3.5269,3.5293,3.4856,3.4856,610864.0],["1969-11-20",3.4687,3.4687,3.4225,3.4444,692452.0],["1969-11-21",3.442,3.442,3.408,3.408,284512.0],["1969-11-24",3.3983,3.3983,3.3424,3.357,650612.0],["1969-11-25",3.357,3.4153,3.3546,3.3619,592036.0],["1969-11-26",3.3667,3.408,3.3667,3.3983,433044.0],["1969-11-28",3.4153,3.4711,3.4153,3.4662,292880.0],["1969-12-01",3.4808,3.5051,3.4808,3.4954,560656.0],["1969-12-02",3.4905,3.4905,3.4517,3.4565,698728.0],["1969-12-03",3.4565,3.4856,3.448,3.448,317984.0],["1969-12-04",3.448,3.4711,3.4201,3.4662,523000.0],["1969-12-05",3.4662,3.4954,3.4492,3.4662,405848.0],["1969-12-08",3.4662,3.4856,3.4517,3.4517,479068.0],["1969-12-09",3.4517,3.5099,3.4492,3.4565,778224.0],["1969-12-10",3.4565,3.4565,3.4225,3.4517,799144.0],["1969-12-11",3.4517,3.4638,3.4492,3.4517,466516.0],["1969-12-12",3.4589,3.4978,3.4589,3.4905,426768.0],["1969-12-15",3.4856,3.4856,3.4589,3.4759,414216.0],["1969-12-16",3.4759,3.4759,3.4298,3.4298,552288.0],["1969-12-17",3.4298,3.442,3.4007,3.4128,334720.0],["1969-12-18",3.4128,3.5026,3.408,3.4978,889100.0],["1969-12-19",3.5002,3.5633,3.5002,3.5585,966504.0],["1969-12-22",3.5536,3.5536,3.4978,3.5002,612956.0],["1969-12-23",3.4954,3.4954,3.4104,3.4128,805420.0],["1969-12-24",3.4371,3.4905,3.4371,3.4468,587852.0],["1969-12-26",3.4468,3.5099,3.4468,3.5051,230120.0],["1969-12-29",3.5051,3.5221,3.4759,3.4784,232212.0],["1969-12-30",3.4784,3.4978,3.4614,3.4905,405848.0],["1969-12-31",3.5148,3.539,3.5148,3.539,610864.0],["1970-01-02",3.539,3.5512,3.5342,3.5415,330536.0],["1970-01-05",3.5536,3.5755,3.5536,3.5755,443504.0],["1970-01-06",3.5755,3.5827,3.556,3.5779,510448.0],["1970-01-07",3.5779,3.5803,3.556,3.5803,479068.0],["1970-01-08",3.5803,3.5876,3.5682,3.5876,740568.0],["1970-01-09",3.5876,3.5973,3.5779,3.5827,612956.0],["1970-01-12",3.5827,3.59,3.5706,3.5706,397480.0],["1970-01-13",3.5706,3.6507,3.5706,3.6325,778224.0],["1970-01-14",3.6325,3.6458,3.6216,3.6289,410032.0],["1970-01-15",3.641,3.7041,3.641,3.7041,441412.0],["1970-01-16",3.7041,3.7575,3.5827,3.59,1343064.0],["1970-01-19",3.448,3.448,3.3934,3.3983,778224.0],["1970-01-20",3.3983,3.4662,3.3497,3.4614,1759372.0],["1970-01-21",3.4614,3.4614,3.4322,3.4468,989516.0],["1970-01-22",3.4468,3.4662,3.4395,3.4565,667348.0],["1970-01-23",3.4565,3.4856,3.4565,3.4565,853536.0],["1970-01-26",3.4371,3.4371,3.3837,3.3837,728016.0],["1970-01-27",3.357,3.357,3.3109,3.3521,1138048.0],["1970-01-28",3.3521,3.3716,3.3036,3.3109,884916.0],["1970-01-29",3.3109,3.3473,3.2453,3.2866,1121312.0],["1970-01-30",3.2544,3.3473,3.2453,3.2544,447688.0],["1970-02-02",3.272,3.3303,3.272,3.3303,826340.0],["1970-02-03",3.3303,3.3667,3.2672,3.3327,1188256.0],["1970-02-04",3.3327,3.3667,3.2672,3.3327,945584.0],["1970-02-05",3.2963,3.2963,3.2502,3.289,855628.0],["1970-02-06",3.289,3.3521,3.2842,3.3473,736384.0],["1970-02-09",3.3643,3.4128,3.3643,3.3958,596220.0],["1970-02-10",3.3958,3.4128,3.3449,3.3594,535552.0],["1970-02-11",3.3861,3.4468,3.3861,3.4468,610864.0],["1970-02-12",3.4468,3.4468,3.4031,3.4177,523000.0],["1970-02-13",3.4177,3.4177,3.374,3.3886,520908.0],["1970-02-16",3.3886,3.4055,3.3764,3.391,433044.0],["1970-02-17",3.391,3.3958,3.3594,3.3958,464424.0],["1970-02-18",3.3958,3.4444,3.3934,3.4104,410032.0],["1970-02-19",3.4177,3.442,3.4177,3.4177,679900.0],["1970-02-20",3.4177,3.4225,3.3788,3.3934,673624.0],["1970-02-24",3.3837,3.3837,3.3449,3.3449,389112.0],["1970-02-25",3.3449,3.3886,3.2526,3.3497,1280304.0],["1970-02-26",3.3497,3.3497,3.2963,3.3424,594128.0],["1970-02-27",3.3424,3.3497,3.3036,3.3036,604588.0],["1970-03-02",3.3036,3.3109,3.2502,3.2575,1039724.0],["1970-03-03",3.2575,3.2575,3.2332,3.2356,849352.0],["1970-03-04",3.2356,3.2502,3.1895,3.2016,1117128.0],["1970-03-05",3.2016,3.2235,3.1944,3.1968,673624.0],["1970-03-06",3.1956,3.1956,3.141,3.158,1161060.0],["1970-03-09",3.107,3.107,3.0609,3.0754,1527160.0],["1970-03-10",3.0924,3.1701,3.0924,3.1701,991608.0],["1970-03-11",3.1701,3.2235,3.1555,3.1895,991608.0],["1970-03-12",3.1895,3.1919,3.1567,3.1919,673624.0],["1970-03-13",3.1919,3.1944,3.1482,3.1482,453964.0],["1970-03-16",3.124,3.124,3.0924,3.107,784500.0],["1970-03-17",3.107,3.1458,3.0997,3.1313,832616.0],["1970-03-18",3.1313,3.1482,3.1288,3.1288,629692.0],["1970-03-19",3.1288,3.1434,3.1191,3.13,506264.0],["1970-03-20",3.13,3.1361,3.0851,3.1046,765672.0],["1970-03-23",3.1046,3.1337,3.0851,3.1264,349364.0],["1970-03-24",3.1264,3.1847,3.1264,3.1847,451872.0],["1970-03-25",3.1992,3.272,3.1992,3.2332,1303316.0],["1970-03-26",3.2332,3.2526,3.2308,3.2356,470700.0],["1970-03-30",3.2453,3.2793,3.2453,3.2696,533460.0],["1970-03-31",3.2696,3.2866,3.2623,3.2866,617140.0],["1970-04-01",3.2866,3.306,3.2745,3.2793,546012.0],["1970-04-02",3.272,3.272,3.2211,3.2235,437228.0],["1970-04-03",3.2114,3.2114,3.1628,3.1701,485344.0],["1970-04-06",3.141,3.141,3.0827,3.1118,935124.0],["1970-04-07",3.1118,3.1361,3.0973,3.107,581576.0],["1970-04-08",3.107,3.1458,3.1021,3.1458,447688.0],["1970-04-09",3.1604,3.2089,3.1604,3.1628,642244.0],["1970-04-10",3.1628,3.272,3.1628,3.2186,1566908.0],["1970-04-13",3.2138,3.2138,3.1689,3.1749,443504.0],["1970-04-14",3.1701,3.1701,3.1191,3.1531,663164.0],["1970-04-15",3.1531,3.1749,3.1337,3.1385,466516.0],["1970-04-16",3.1385,3.1555,3.1118,3.1143,481160.0],["1970-04-17",3.1143,3.141,3.1021,3.1313,571116.0],["1970-04-20",3.1361,3.1628,3.1361,3.1507,458148.0],["1970-04-21",3.1507,3.1555,3.1167,3.1167,449780.0],["1970-04-22",3.1033,3.1033,3.039,3.039,1416284.0],["1970-04-23",3.039,3.0536,3.005,3.0062,1108760.0],["1970-04-24",3.0062,3.0245,2.9711,3.0002,891192.0],["1970-04-27",3.0002,3.0099,2.9092,2.9274,1717532.0],["1970-04-28",2.9104,2.9104,2.8157,2.8181,2115012.0],["1970-04-29",2.8181,2.9225,2.7793,2.9152,2177772.0],["1970-04-30",2.9152,2.9152,2.8594,2.8934,966504.0],["1970-05-01",2.9051,2.9148,2.8466,2.8929,958136.0],["1970-05-04",2.8722,2.8722,2.7491,2.7588,1801212.0],["1970-05-05",2.7588,2.7686,2.7199,2.7588,1441388.0],["1970-05-06",2.7588,2.8368,2.7345,2.8027,1677784.0],["1970-05-07",2.8027,2.8283,2.8027,2.8247,571116.0],["1970-05-08",2.8246,2.832,2.7978,2.832,560656.0],["1970-05-11",2.8222,2.8222,2.7783,2.7832,483252.0],["1970-05-12",2.7832,2.81,2.7101,2.754,1018804.0],["1970-05-13",2.7174,2.7174,2.6735,2.6809,1719624.0],["1970-05-14",2.676,2.676,2.5541,2.6175,1742636.0],["1970-05-15",2.6175,2.6419,2.5639,2.6394,2192416.0],["1970-05-18",2.6394,2.6467,2.6272,2.6321,824248.0],["1970-05-19",2.6175,2.6175,2.52,2.52,1064828.0],["1970-05-20",2.4908,2.4908,2.4323,2.442,1648496.0],["1970-05-21",2.3957,2.3957,2.3104,2.3933,2652656.0],["1970-05-22",2.3933,2.4371,2.3689,2.4176,1217544.0],["1970-05-25",2.4103,2.4103,2.3494,2.3494,1058552.0],["1970-05-26",2.3494,2.4103,2.3202,2.3592,2414168.0],["1970-05-27",2.3884,2.5395,2.3884,2.5249,1960204.0],["1970-05-28",2.5249,2.6102,2.5249,2.6029,2186140.0],["1970-05-29",2.6029,2.7272,2.5687,2.7101,1861880.0],["1970-06-01",2.7101,2.7978,2.6906,2.7978,1736360.0],["1970-06-02",2.793,2.793,2.7223,2.7588,1261476.0],["1970-06-03",2.7588,2.7759,2.7101,2.7588,1399548.0],["1970-06-04",2.7418,2.7418,2.6346,2.6443,1129680.0],["1970-06-05",2.6443,2.6638,2.5761,2.6321,1612932.0],["1970-06-08",2.6321,2.6662,2.5858,2.5956,642244.0],["1970-06-09",2.5956,2.6272,2.5834,2.6151,694544.0],["1970-06-10",2.6151,2.6199,2.5541,2.5882,675716.0],["1970-06-11",2.5566,2.5566,2.5224,2.5273,933032.0],["1970-06-12",2.5273,2.5346,2.4688,2.5249,1002068.0],["1970-06-15",2.5249,2.5639,2.481,2.5249,782408.0],["1970-06-16",2.5261,2.6419,2.5261,2.6419,696636.0],["1970-06-17",2.6419,2.6589,2.5858,2.5907,939308.0],["1970-06-18",2.5907,2.6516,2.5346,2.6516,843076.0],["1970-06-19",2.6516,2.6882,2.6346,2.6346,755212.0],["1970-06-22",2.6346,2.6638,2.5846,2.6175,725924.0],["1970-06-23",2.6175,2.6321,2.5066,2.5066,759396.0],["1970-06-24",2.5066,2.5566,2.4859,2.4859,1129680.0],["1970-06-25",2.5029,2.5541,2.5029,2.5151,1640128.0],["1970-06-26",2.5151,2.5444,2.4883,2.5103,895376.0],["1970-06-29",2.5103,2.5346,2.481,2.5103,901652.0],["1970-06-30",2.5103,2.5322,2.4371,2.4371,1146416.0],["1970-07-01",2.4371,2.4834,2.4359,2.4761,813788.0],["1970-07-02",2.4761,2.4883,2.4371,2.4445,790776.0],["1970-07-06",2.4408,2.4408,2.3787,2.3835,861904.0],["1970-07-07",2.3835,2.4103,2.3592,2.364,1004160.0],["1970-07-08",2.3738,2.4615,2.3738,2.4615,1257292.0],["1970-07-09",2.4615,2.4956,2.442,2.4786,968596.0],["1970-07-10",2.4786,2.481,2.425,2.4396,621324.0],["1970-07-13",2.4396,2.4566,2.3884,2.4152,870272.0],["1970-07-14",2.4152,2.4542,2.4152,2.4493,761488.0],["1970-07-15",2.4493,2.4664,2.4371,2.4566,893284.0],["1970-07-16",2.4591,2.4908,2.4591,2.4761,1052276.0],["1970-07-17",2.4932,2.5346,2.4932,2.5298,1320052.0],["1970-07-20",2.5298,2.559,2.5127,2.5151,1158968.0],["1970-07-21",2.5151,2.5176,2.4981,2.5127,504172.0],["1970-07-22",2.5127,2.5249,2.4725,2.4761,1050184.0],["1970-07-23",2.4761,2.52,2.4713,2.5054,1209176.0],["1970-07-24",2.4956,2.4956,2.4664,2.4737,809604.0],["1970-07-27",2.4737,2.4859,2.4493,2.4688,441412.0],["1970-07-28",2.4688,2.4737,2.4493,2.464,629692.0],["1970-07-29",2.464,2.4761,2.4591,2.4615,705004.0],["1970-07-30",2.4615,2.4834,2.4615,2.4713,658980.0],["1970-07-31",2.4806,2.4806,2.4598,2.4708,638060.0],["1970-08-03",2.4671,2.4671,2.4304,2.4414,755212.0],["1970-08-04",2.4414,2.4536,2.4194,2.4512,843076.0],["1970-08-05",2.4512,2.4561,2.4414,2.4463,351456.0],["1970-08-06",2.4463,2.4463,2.4242,2.434,437228.0],["1970-08-07",2.434,2.4389,2.3998,2.4047,755212.0],["1970-08-10",2.4047,2.4047,2.3361,2.3557,1198716.0],["1970-08-11",2.3483,2.3483,2.3141,2.3336,776132.0],["1970-08-12",2.3092,2.3092,2.2577,2.259,1286580.0],["1970-08-13",2.2528,2.2528,2.1426,2.1843,3395316.0],["1970-08-14",2.2039,2.2516,2.2039,2.2516,1156876.0],["1970-08-17",2.2516,2.3043,2.2283,2.3043,805420.0],["1970-08-18",2.3067,2.3532,2.3067,2.3483,1228004.0],["1970-08-19",2.3483,2.3777,2.3385,2.3483,730108.0],["1970-08-20",2.3483,2.3973,2.3116,2.3973,914204.0],["1970-08-21",2.3973,2.4487,2.3875,2.4414,1131772.0],["1970-08-24",2.4879,2.5736,2.4879,2.5736,2190324.0],["1970-08-25",2.5736,2.625,2.5467,2.5859,1690336.0],["1970-08-26",2.5859,2.6446,2.5761,2.5834,1152692.0],["1970-08-27",2.5834,2.6226,2.554,2.5981,893284.0],["1970-08-28",2.5981,2.6593,2.5981,2.6569,956044.0],["1970-08-31",2.6397,2.6397,2.6079,2.6079,589944.0],["1970-09-01",2.5981,2.5981,2.5565,2.5846,857720.0],["1970-09-02",2.5846,2.5859,2.5393,2.5859,859812.0],["1970-09-03",2.603,2.6471,2.603,2.6422,868180.0],["1970-09-04",2.6422,2.6838,2.6373,2.6642,817972.0],["1970-09-08",2.6642,2.6936,2.6152,2.6936,979056.0],["1970-09-09",2.6936,2.7108,2.6471,2.674,1020896.0],["1970-09-10",2.652,2.652,2.625,2.6275,797052.0],["1970-09-11",2.6275,2.6544,2.6275,2.6324,518816.0],["1970-09-14",2.6324,2.6495,2.5908,2.6055,834708.0],["1970-09-15",2.6055,2.6104,2.5785,2.6091,525092.0],["1970-09-16",2.6091,2.6593,2.6067,2.6544,596220.0],["1970-09-17",2.674,2.7132,2.674,2.7083,807512.0],["1970-09-18",2.7156,2.7891,2.7156,2.745,882824.0],["1970-09-21",2.745,2.7463,2.6814,2.6985,935124.0],["1970-09-22",2.6961,2.6961,2.6593,2.6765,688268.0],["1970-09-23",2.6814,2.7524,2.6814,2.7524,1297040.0],["1970-09-24",2.7622,2.8258,2.7622,2.8258,1543896.0],["1970-09-25",2.8258,2.8528,2.8111,2.8258,884916.0],["1970-09-28",2.8258,2.8601,2.8111,2.8405,516724.0],["1970-09-29",2.8405,2.8675,2.8014,2.8577,801236.0],["1970-09-30",2.8577,2.8944,2.8552,2.8577,893284.0],["1970-10-01",2.8577,2.9091,2.8577,2.9091,518816.0],["1970-10-02",2.9164,2.9483,2.9164,2.9311,1018804.0],["1970-10-05",2.9434,3.0168,2.9434,3.0046,765672.0],["1970-10-06",3.007,3.034,3.007,3.0083,853536.0],["1970-10-07",3.007,3.007,2.9532,2.9948,728016.0],["1970-10-08",2.9875,2.9875,2.9189,2.9213,807512.0],["1970-10-09",2.9213,2.9238,2.8797,2.9005,801236.0],["1970-10-12",2.8871,2.8871,2.8258,2.843,640152.0],["1970-10-13",2.843,2.8699,2.8014,2.8601,579484.0],["1970-10-14",2.8601,2.8871,2.843,2.8552,368192.0],["1970-10-15",2.8552,2.8883,2.8552,2.8699,441412.0],["1970-10-16",2.8699,2.8748,2.8405,2.8479,648520.0],["1970-10-19",2.8087,2.8087,2.772,2.7867,801236.0],["1970-10-20",2.7867,2.8601,2.7867,2.8516,535552.0],["1970-10-21",2.8516,2.8944,2.8283,2.8295,592036.0],["1970-10-22",2.8295,2.8356,2.8038,2.8209,399572.0],["1970-10-23",2.8283,2.892,2.8283,2.8895,418400.0],["1970-10-26",2.8871,2.8871,2.8307,2.8381,412124.0],["1970-10-27",2.8381,2.8503,2.8307,2.8503,468608.0],["1970-10-28",2.8503,2.9115,2.8356,2.9042,571116.0],["1970-10-29",2.9091,2.9385,2.9091,2.9238,792868.0],["1970-10-30",2.9208,2.9208,2.8815,2.8913,623416.0],["1970-11-02",2.8913,2.9479,2.879,2.9479,721740.0],["1970-11-03",2.9479,2.9577,2.9122,2.9122,566932.0],["1970-11-04",2.9135,2.9553,2.9135,2.9135,476976.0],["1970-11-05",2.9135,2.9159,2.8766,2.8778,575300.0],["1970-11-06",2.8778,2.8913,2.8668,2.8913,600404.0],["1970-11-09",2.9036,2.9405,2.9036,2.9258,953952.0],["1970-11-10",2.9331,2.9503,2.9331,2.9405,702912.0],["1970-11-11",2.9405,2.9798,2.9233,2.9233,834708.0],["1970-11-12",2.9233,2.9356,2.9135,2.9221,803328.0],["1970-11-13",2.911,2.911,2.8815,2.8827,707096.0],["1970-11-16",2.8827,2.884,2.8372,2.884,815880.0],["1970-11-17",2.884,2.9036,2.8741,2.8803,418400.0],["1970-11-18",2.8766,2.8766,2.852,2.8569,638060.0],["1970-11-19",2.8569,2.8815,2.852,2.8618,525092.0],["1970-11-20",2.8618,2.9184,2.8594,2.9159,569024.0],["1970-11-23",2.9208,2.9553,2.9208,2.9405,937216.0],["1970-11-24",2.9405,2.9503,2.9036,2.9503,809604.0],["1970-11-25",2.9503,2.9577,2.9282,2.9405,985332.0],["1970-11-27",2.9405,3.0339,2.9356,3.0339,1048092.0],["1970-11-30",3.0339,3.0389,3.002,3.0216,951860.0],["1970-12-01",3.0216,3.0389,3.0118,3.029,880732.0],["1970-12-02",3.029,3.0905,3.0266,3.088,1188256.0],["1970-12-03",3.088,3.0979,3.0511,3.0634,1104576.0],["1970-12-04",3.0634,3.0954,3.0389,3.0659,847260.0],["1970-12-07",3.0659,3.1077,3.0585,3.1077,759396.0],["1970-12-08",3.1077,3.1397,3.0954,3.1102,1006252.0],["1970-12-09",3.1102,3.1274,3.0929,3.12,794960.0],["1970-12-10",3.12,3.1458,3.1175,3.1224,730108.0],["1970-12-11",3.1224,3.1372,3.1175,3.1175,640152.0],["1970-12-14",3.1151,3.1151,3.0536,3.0561,694544.0],["1970-12-15",3.0561,3.0634,3.045,3.0585,621324.0],["1970-12-16",3.0585,3.088,3.0561,3.0782,514632.0],["1970-12-17",3.0782,3.1052,3.0782,3.0782,592036.0],["1970-12-18",3.0782,3.1151,3.0782,3.1028,633876.0],["1970-12-21",3.1028,3.1298,3.0929,3.12,525092.0],["1970-12-22",3.12,3.1347,3.1015,3.1077,717556.0],["1970-12-23",3.1077,3.1151,3.0585,3.0733,1525068.0],["1970-12-24",3.0757,3.1052,3.0757,3.0979,665256.0],["1970-12-28",3.1077,3.1323,3.1077,3.1323,407940.0],["1970-12-29",3.1323,3.152,3.1175,3.1495,742660.0],["1970-12-30",3.1495,3.1544,3.1372,3.1421,447688.0],["1970-12-31",3.1421,3.1446,3.1126,3.1249,550196.0],["1971-01-04",3.1151,3.1151,3.0708,3.0782,562748.0],["1971-01-05",3.0782,3.1298,3.0634,3.1102,589944.0],["1971-01-06",3.1102,3.152,3.1077,3.1274,510448.0],["1971-01-07",3.1274,3.1421,3.1052,3.1102,579484.0],["1971-01-08",3.1102,3.1151,3.088,3.0929,598312.0],["1971-01-11",3.088,3.088,3.0511,3.0733,1029264.0],["1971-01-12",3.0733,3.1126,3.0708,3.1052,675716.0],["1971-01-13",3.1052,3.1249,3.1028,3.104,941400.0],["1971-01-14",3.104,3.1077,3.0806,3.0929,658980.0],["1971-01-15",3.0929,3.0979,3.0487,3.0487,753120.0],["1971-01-18",3.0585,3.0856,3.0585,3.0659,560656.0],["1971-01-19",3.0659,3.088,3.0659,3.0757,663164.0],["1971-01-20",3.0757,3.0954,3.0684,3.0954,441412.0],["1971-01-21",3.0954,3.1077,3.0831,3.1028,573208.0],["1971-01-22",3.1089,3.1249,3.1089,3.1126,851444.0],["1971-01-25",3.1642,3.1642,3.1102,3.1642,1119220.0],["1971-01-26",3.1765,3.2232,3.1765,3.206,1018804.0],["1971-01-27",3.206,3.206,3.1421,3.1716,962320.0],["1971-01-28",3.1569,3.1569,3.1175,3.1224,744752.0],["1971-01-29",3.1298,3.2011,3.1298,3.2011,711280.0],["1971-02-01",3.2011,3.2257,3.1962,3.2183,642244.0],["1971-02-02",3.2183,3.2331,3.2036,3.2232,767764.0],["1971-02-03",3.2233,3.238,3.211,3.2319,485344.0],["1971-02-04",3.2319,3.2552,3.2159,3.2503,621324.0],["1971-02-05",3.2631,3.3322,3.2409,3.3224,820064.0],["1971-02-08",3.3224,3.3742,3.2829,3.3643,719648.0],["1971-02-09",3.3643,3.3693,3.3396,3.3421,673624.0],["1971-02-10",3.3372,3.3372,3.3002,3.3298,648520.0],["1971-02-11",3.3298,3.352,3.3248,3.3446,579484.0],["1971-02-12",3.3446,3.352,3.3322,3.352,382836.0],["1971-02-16",3.352,3.3915,3.3446,3.373,684084.0],["1971-02-17",3.3606,3.3606,3.315,3.3224,652704.0],["1971-02-18",3.3224,3.3298,3.2508,3.2508,822156.0],["1971-02-19",3.2508,3.2755,3.2286,3.2409,692452.0],["1971-02-22",3.2409,3.2681,3.2236,3.2631,548104.0],["1971-02-23",3.2631,3.3125,3.2557,3.31,382836.0],["1971-02-24",3.3174,3.352,3.3174,3.3396,485344.0],["1971-02-25",3.3396,3.3446,3.2977,3.2977,504172.0],["1971-02-26",3.2977,3.3224,3.2779,3.3224,564840.0],["1971-03-01",3.3224,3.3495,3.3051,3.3471,474884.0],["1971-03-02",3.3421,3.3421,3.3174,3.3372,447688.0],["1971-03-03",3.3372,3.3397,3.3174,3.3298,380744.0],["1971-03-04",3.3396,3.3841,3.3396,3.3643,600404.0],["1971-03-05",3.3693,3.4112,3.3693,3.4112,692452.0],["1971-03-08",3.4112,3.4408,3.389,3.4408,648520.0],["1971-03-09",3.4408,3.4631,3.4359,3.4458,790776.0],["1971-03-10",3.4458,3.4581,3.4433,3.4433,399572.0],["1971-03-11",3.4433,3.4507,3.4211,3.4334,801236.0],["1971-03-12",3.4334,3.4952,3.431,3.4952,681992.0],["1971-03-15",3.4952,3.6013,3.4853,3.5889,700820.0],["1971-03-16",3.5865,3.5865,3.5569,3.5791,910020.0],["1971-03-17",3.5791,3.5939,3.5445,3.5889,610864.0],["1971-03-18",3.5889,3.6112,3.5593,3.5643,508356.0],["1971-03-19",3.5643,3.5766,3.5346,3.5606,744752.0],["1971-03-22",3.5606,3.5717,3.5396,3.5396,531368.0],["1971-03-23",3.5396,3.5495,3.5075,3.5124,594128.0],["1971-03-24",3.5124,3.5248,3.4952,3.505,483252.0],["1971-03-25",3.505,3.5174,3.4655,3.5149,529276.0],["1971-03-26",3.5174,3.5445,3.5174,3.5346,387020.0],["1971-03-29",3.5346,3.5544,3.5198,3.5198,328444.0],["1971-03-30",3.5198,3.5371,3.5174,3.5248,286604.0],["1971-03-31",3.5248,3.5519,3.5149,3.5297,305432.0],["1971-04-01",3.5297,3.5346,3.4976,3.5149,326352.0],["1971-04-02",3.5149,3.5445,3.5075,3.5346,286604.0],["1971-04-05",3.5346,3.5618,3.5198,3.5618,441412.0],["1971-04-06",3.5618,3.5815,3.5445,3.5655,843076.0],["1971-04-07",3.5655,3.5939,3.5544,3.5643,673624.0],["1971-04-08",3.5643,3.5741,3.5149,3.5223,813788.0],["1971-04-12",3.5223,3.5593,3.5198,3.5248,504172.0],["1971-04-13",3.5248,3.5667,3.5248,3.5346,853536.0],["1971-04-14",3.5346,3.547,3.5198,3.5421,525092.0],["1971-04-15",3.5421,3.5421,3.5174,3.5174,907928.0],["1971-04-16",3.4927,3.4927,3.4754,3.4754,5004064.0],["1971-04-19",3.4853,3.5075,3.4853,3.4952,424676.0],["1971-04-20",3.4952,3.5149,3.4952,3.5149,646428.0],["1971-04-21",3.5124,3.5124,3.4779,3.4853,581576.0],["1971-04-22",3.4803,3.4803,3.4458,3.4754,1163152.0],["1971-04-23",3.4754,3.5223,3.468,3.505,654796.0],["1971-04-26",3.505,3.5346,3.5001,3.5149,562748.0],["1971-04-27",3.5149,3.5396,3.51,3.5346,395388.0],["1971-04-28",3.542,3.5667,3.542,3.5667,552288.0],["1971-04-29",3.5667,3.5741,3.5643,3.5741,782408.0],["1971-04-30",3.5667,3.5667,3.5198,3.5322,399572.0],["1971-05-03",3.505,3.505,3.4581,3.4877,658980.0],["1971-05-04",3.4877,3.51,3.4828,3.4902,359824.0],["1971-05-05",3.4853,3.4853,3.4458,3.4853,767764.0],["1971-05-06",3.4853,3.5026,3.4729,3.4729,533460.0],["1971-05-07",3.4635,3.4635,3.4239,3.4388,861904.0],["1971-05-10",3.4387,3.4387,3.4115,3.4164,740568.0],["1971-05-11",3.4165,3.4214,3.3917,3.3917,838892.0],["1971-05-12",3.3917,3.414,3.3892,3.3942,627600.0],["1971-05-13",3.3942,3.4065,3.357,3.3719,648520.0],["1971-05-14",3.3595,3.3595,3.3124,3.3248,721740.0],["1971-05-17",3.3248,3.414,3.2827,3.3099,719648.0],["1971-05-18",3.3099,3.3644,3.305,3.3496,483252.0],["1971-05-19",3.3496,3.3904,3.3496,3.3892,458148.0],["1971-05-20",3.3892,3.466,3.3892,3.4487,705004.0],["1971-05-21",3.4437,3.4437,3.4041,3.409,422584.0],["1971-05-24",3.3991,3.3991,3.3793,3.3793,313800.0],["1971-05-25",3.3694,3.3694,3.3322,3.3396,765672.0],["1971-05-26",3.3397,3.3669,3.3347,3.3421,562748.0],["1971-05-27",3.3421,3.3496,3.3099,3.3099,560656.0],["1971-05-28",3.3,3.3,3.2207,3.2406,1698704.0],["1971-06-01",3.2455,3.2851,3.2455,3.2579,761488.0],["1971-06-02",3.2579,3.2604,3.2282,3.2356,824248.0],["1971-06-03",3.2356,3.248,3.1786,3.1836,2638012.0],["1971-06-04",3.1935,3.2604,3.1935,3.2133,933032.0],["1971-06-07",3.2083,3.2083,3.1415,3.1489,1052276.0],["1971-06-08",3.1489,3.1662,3.0845,3.0969,1221728.0],["1971-06-09",3.0969,3.1563,3.0523,3.1538,2548056.0],["1971-06-10",3.1588,3.191,3.1588,3.186,1232188.0],["1971-06-11",3.2059,3.2282,3.2059,3.2158,629692.0],["1971-06-14",3.2059,3.2059,3.1514,3.1576,953952.0],["1971-06-15",3.1576,3.196,3.1489,3.186,738476.0],["1971-06-16",3.186,3.2207,3.1811,3.2059,560656.0],["1971-06-17",3.2059,3.2083,3.1811,3.1811,541828.0],["1971-06-18",3.1724,3.1724,3.1216,3.1266,1196624.0],["1971-06-21",3.1266,3.139,3.0981,3.1117,1098300.0],["1971-06-22",3.1117,3.1464,3.1043,3.1192,907928.0],["1971-06-23",3.1192,3.134,3.1142,3.1241,719648.0],["1971-06-24",3.1241,3.1291,3.0969,3.1018,763580.0],["1971-06-25",3.0919,3.0919,3.0721,3.0845,788684.0],["1971-06-28",3.0845,3.0969,3.077,3.0894,525092.0],["1971-06-29",3.0907,3.1142,3.0907,3.1117,792868.0],["1971-06-30",3.1266,3.1464,3.1266,3.1415,711280.0],["1971-07-01",3.1415,3.1563,3.139,3.1489,495804.0],["1971-07-02",3.1489,3.1637,3.139,3.1613,489528.0],["1971-07-06",3.1464,3.1464,3.1216,3.1365,506264.0],["1971-07-07",3.1365,3.1439,3.0721,3.0869,612956.0],["1971-07-08",3.0869,3.1068,3.0795,3.0845,949768.0],["1971-07-09",3.0845,3.1365,3.0845,3.1315,778224.0],["1971-07-12",3.1315,3.1315,3.1167,3.1216,658980.0],["1971-07-13",3.1167,3.1167,2.9854,2.9928,2608724.0],["1971-07-14",2.9829,2.9829,2.9234,2.973,4102412.0],["1971-07-15",2.973,2.9928,2.9482,2.9532,1464400.0],["1971-07-16",2.9532,2.9878,2.9086,2.9185,1845144.0],["1971-07-19",2.9185,2.9408,2.9036,2.9383,1125496.0],["1971-07-20",2.9581,2.9916,2.9581,2.9631,1002068.0],["1971-07-21",2.968,2.9903,2.968,2.9903,696636.0],["1971-07-22",2.9903,2.9903,2.9581,2.968,665256.0],["1971-07-23",2.968,2.968,2.9408,2.9532,612956.0],["1971-07-26",2.9532,2.968,2.9333,2.9408,684084.0],["1971-07-27",2.9333,2.9333,2.8863,2.9011,698728.0],["1971-07-28",2.9011,2.9829,2.8962,2.968,1604564.0],["1971-07-29",2.968,2.9717,2.9086,2.9408,876548.0],["1971-07-30",2.9408,2.9507,2.8764,2.8863,976964.0],["1971-08-02",2.9011,2.9333,2.9011,2.911,650612.0],["1971-08-03",2.911,2.921,2.864,2.8739,1022988.0],["1971-08-04",2.8739,2.9011,2.8293,2.8442,1177796.0],["1971-08-05",2.8442,2.8615,2.8293,2.8442,851444.0],["1971-08-06",2.8571,2.8646,2.8372,2.8422,583668.0],["1971-08-09",2.8422,2.8447,2.8223,2.8272,573208.0],["1971-08-10",2.8272,2.8571,2.8198,2.8471,491620.0],["1971-08-11",2.8521,2.9019,2.8521,2.8994,794960.0],["1971-08-12",2.9268,2.9616,2.9268,2.9542,897468.0],["1971-08-13",2.9517,2.9517,2.9268,2.9367,407940.0],["1971-08-16",3.1209,3.1856,3.1209,3.1259,2152668.0],["1971-08-17",3.1259,3.1657,3.1259,3.1433,1759372.0],["1971-08-18",3.1358,3.1358,3.0811,3.0885,1177796.0],["1971-08-19",3.0861,3.0861,3.0512,3.0562,872364.0],["1971-08-20",3.0562,3.0861,3.0413,3.0761,449780.0],["1971-08-23",3.0985,3.1333,3.0985,3.1333,606680.0],["1971-08-24",3.1358,3.1744,3.1358,3.1682,709188.0],["1971-08-25",3.1682,3.1694,3.1184,3.1333,527184.0],["1971-08-26",3.1333,3.1358,3.0885,3.1259,435136.0],["1971-08-27",3.1259,3.1607,3.1209,3.1408,470700.0],["1971-08-30",3.1408,3.1533,3.0861,3.0873,479068.0],["1971-08-31",3.0612,3.0612,3.0014,3.0263,725924.0],["1971-09-01",3.0263,3.0438,2.9965,3.0014,681992.0],["1971-09-02",3.0014,3.0039,2.9766,2.9815,606680.0],["1971-09-03",2.984,3.0661,2.984,3.0637,702912.0],["1971-09-07",3.0861,3.1159,3.0861,3.0861,788684.0],["1971-09-08",3.0861,3.1035,3.0786,3.091,439320.0],["1971-09-09",3.091,3.0935,3.0487,3.05,520908.0],["1971-09-10",3.0438,3.0438,3.0114,3.0388,393296.0],["1971-09-13",3.0263,3.0263,2.9865,2.9865,604588.0],["1971-09-14",2.9865,2.989,2.9766,2.984,531368.0],["1971-09-15",2.984,3.0238,2.984,3.0164,437228.0],["1971-09-16",3.0114,3.0114,2.984,2.9965,970688.0],["1971-09-17",2.9965,3.0139,2.9865,2.994,744752.0],["1971-09-20",3.0089,3.0313,3.0089,3.0263,663164.0],["1971-09-21",3.0263,3.0512,3.0189,3.0413,535552.0],["1971-09-22",3.0462,3.0736,3.0462,3.0637,893284.0],["1971-09-23",3.0637,3.0736,3.0363,3.0363,742660.0],["1971-09-24",3.0363,3.0811,3.0313,3.0338,799144.0],["1971-09-27",3.0313,3.0313,2.9965,3.0251,721740.0],["1971-09-28",3.0251,3.0512,3.0214,3.0288,587852.0],["1971-09-29",3.0288,3.0288,3.0089,3.0139,466516.0],["1971-09-30",3.0139,3.0481,3.0114,3.0238,581576.0],["1971-10-01",3.0288,3.0462,3.0288,3.0462,705004.0],["1971-10-04",3.0462,3.0661,3.0462,3.0512,661072.0],["1971-10-05",3.0512,3.0637,3.0388,3.0637,903744.0],["1971-10-06",3.0637,3.0761,3.0438,3.0761,1037632.0],["1971-10-07",3.0761,3.1109,3.0661,3.0711,1173612.0],["1971-10-08",3.0711,3.0786,3.0263,3.0338,840984.0],["1971-10-11",3.0338,3.0462,3.0214,3.0438,299156.0],["1971-10-12",3.0438,3.1383,3.0363,3.1371,1525068.0],["1971-10-13",3.1221,3.1221,3.0711,3.0786,843076.0],["1971-10-14",3.0786,3.0811,3.0562,3.0637,525092.0],["1971-10-15",3.0637,3.0786,3.0537,3.0736,481160.0],["1971-10-18",3.0736,3.0786,3.0388,3.0761,608772.0],["1971-10-19",3.0487,3.0786,3.0388,3.0761,608772.0],["1971-10-20",3.0711,3.0711,3.0363,3.0363,748936.0],["1971-10-21",3.0363,3.0437,2.9965,3.0263,669440.0],["1971-10-22",3.0263,3.0661,2.9965,3.0027,571116.0],["1971-10-25",3.0027,3.0189,3.0014,3.0064,336812.0],["1971-10-26",3.0064,3.0338,2.9766,2.9766,696636.0],["1971-10-27",2.9766,2.9915,2.9492,2.9566,679900.0],["1971-10-28",2.9566,2.9965,2.9442,2.9691,690360.0],["1971-10-29",2.9691,2.9965,2.9417,2.9915,847260.0],["1971-11-01",2.9865,2.9865,2.8944,2.9106,504172.0],["1971-11-02",2.9106,2.9442,2.887,2.9417,828432.0],["1971-11-03",2.9616,3.0214,2.9616,3.0164,916296.0],["1971-11-04",3.0164,3.0512,2.989,2.989,1022988.0],["1971-11-05",2.9995,2.9995,2.9645,2.9995,604588.0],["1971-11-08",2.9995,2.9995,2.9745,2.992,343088.0],["1971-11-09",2.992,3.0195,2.9895,2.9895,468608.0],["1971-11-10",2.9895,2.997,2.967,2.972,435136.0],["1971-11-11",2.9595,2.9595,2.882,2.922,1188256.0],["1971-11-12",2.922,2.9645,2.8845,2.942,728016.0],["1971-11-15",2.942,2.9495,2.9358,2.942,433044.0],["1971-11-16",2.942,3.0195,2.937,3.0195,933032.0],["1971-11-17",3.017,3.017,2.982,3.0095,941400.0],["1971-11-18",3.0095,3.0095,2.9395,2.947,583668.0],["1971-11-19",2.947,2.957,2.9345,2.9345,368192.0],["1971-11-22",2.9345,2.952,2.917,2.917,451872.0],["1971-11-23",2.917,2.932,2.8995,2.9045,633876.0],["1971-11-24",2.9045,2.9395,2.902,2.917,474884.0],["1971-11-26",2.917,2.987,2.9145,2.987,338904.0],["1971-11-29",2.992,3.0245,2.992,3.022,1027172.0],["1971-11-30",3.022,3.0545,3.002,3.0545,742660.0],["1971-12-01",3.0645,3.0995,3.0645,3.097,1322144.0],["1971-12-02",3.097,3.1195,3.082,3.0945,903744.0],["1971-12-03",3.0945,3.2145,3.0945,3.2095,1426744.0],["1971-12-06",3.207,3.207,3.132,3.132,1020896.0],["1971-12-07",3.132,3.172,3.1095,3.1695,751028.0],["1971-12-08",3.1695,3.172,3.1345,3.1345,696636.0],["1971-12-09",3.1345,3.1845,3.1195,3.1745,529276.0],["1971-12-10",3.177,3.247,3.177,3.2445,1198716.0],["1971-12-13",3.2445,3.2794,3.242,3.242,851444.0],["1971-12-14",3.242,3.252,3.1995,3.1995,633876.0],["1971-12-15",3.1995,3.2794,3.1845,3.2707,721740.0],["1971-12-16",3.3419,3.3969,3.3419,3.3894,1481136.0],["1971-12-17",3.3894,3.3969,3.3419,3.3894,924664.0],["1971-12-20",3.4094,3.4844,3.4094,3.4144,1502056.0],["1971-12-21",3.4144,3.4694,3.3794,3.4594,855628.0],["1971-12-22",3.4494,3.4494,3.4119,3.4119,556472.0],["1971-12-23",3.3969,3.3969,3.3494,3.3594,755212.0],["1971-12-27",3.3594,3.3644,3.3344,3.3344,458148.0],["1971-12-28",3.3344,3.3969,3.3044,3.3919,602496.0],["1971-12-29",3.3919,3.3994,3.3669,3.3694,372376.0],["1971-12-30",3.3694,3.3719,3.3494,3.3494,271960.0],["1971-12-31",3.3494,3.3794,3.3394,3.3644,401664.0],["1972-01-03",3.3644,3.3844,3.3294,3.3294,569024.0],["1972-01-04",3.3294,3.3994,3.3169,3.3994,579484.0],["1972-01-05",3.3994,3.4344,3.3919,3.4094,514632.0],["1972-01-06",3.4094,3.4144,3.3869,3.4094,604588.0],["1972-01-07",3.4094,3.4269,3.3644,3.3869,566932.0],["1972-01-10",3.3869,3.3969,3.3669,3.3794,483252.0],["1972-01-11",3.3819,3.4119,3.3819,3.4094,569024.0],["1972-01-12",3.4194,3.4744,3.4194,3.4219,991608.0],["1972-01-13",3.4119,3.4119,3.3894,3.4094,939308.0],["1972-01-14",3.4244,3.4994,3.4244,3.4994,1474860.0],["1972-01-17",3.4994,3.5069,3.4694,3.4944,972780.0],["1972-01-18",3.4944,3.5344,3.4944,3.4944,709188.0],["1972-01-19",3.4944,3.5519,3.4919,3.5319,640152.0],["1972-01-20",3.5994,3.6494,3.5994,3.6344,2340948.0],["1972-01-21",3.6344,3.6994,3.6319,3.6819,2468560.0],["1972-01-24",3.6594,3.6594,3.6044,3.6044,786592.0],["1972-01-25",3.6044,3.6994,3.5694,3.6594,1426744.0],["1972-01-26",3.6594,3.6994,3.6419,3.6869,889100.0],["1972-01-27",3.6869,3.6919,3.6694,3.6819,499988.0],["1972-01-28",3.6819,3.7194,3.6744,3.6819,1269844.0],["1972-01-31",3.6819,3.6981,3.6669,3.6794,577392.0],["1972-02-01",3.6794,3.6894,3.6494,3.6894,424676.0],["1972-02-02",3.6894,3.7481,3.6844,3.7344,801236.0],["1972-02-03",3.7479,3.763,3.7153,3.7454,989516.0],["1972-02-04",3.7354,3.7354,3.7053,3.7103,460240.0],["1972-02-07",3.7103,3.7228,3.6877,3.6977,493712.0],["1972-02-08",3.7028,3.7354,3.7028,3.7354,384928.0],["1972-02-09",3.7354,3.763,3.7329,3.7504,725924.0],["1972-02-10",3.7504,3.7605,3.7178,3.7329,460240.0],["1972-02-11",3.7329,3.7605,3.7178,3.7504,424676.0],["1972-02-14",3.7404,3.7404,3.6952,3.7028,610864.0],["1972-02-15",3.7028,3.7153,3.6902,3.7103,338904.0],["1972-02-16",3.7103,3.7128,3.7028,3.7065,418400.0],["1972-02-17",3.7065,3.7329,3.6777,3.6902,562748.0],["1972-02-18",3.6902,3.7003,3.6576,3.7003,401664.0],["1972-02-22",3.7003,3.7479,3.6977,3.6977,527184.0],["1972-02-23",3.6977,3.7304,3.6927,3.7028,376560.0],["1972-02-24",3.7028,3.7228,3.6601,3.6601,520908.0],["1972-02-25",3.6676,3.7429,3.6676,3.7379,539736.0],["1972-02-28",3.7304,3.7304,3.6626,3.6827,389112.0],["1972-02-29",3.6827,3.7203,3.6727,3.6977,610864.0],["1972-03-01",3.7078,3.7504,3.7078,3.7379,512540.0],["1972-03-02",3.7554,3.8182,3.7554,3.7755,1564816.0],["1972-03-03",3.7755,3.8006,3.758,3.7881,468608.0],["1972-03-06",3.7881,3.8307,3.778,3.8131,711280.0],["1972-03-07",3.8131,3.8508,3.8081,3.8508,698728.0],["1972-03-08",3.8508,3.8583,3.8332,3.8332,554380.0],["1972-03-09",3.8332,3.8633,3.8157,3.8432,602496.0],["1972-03-10",3.8332,3.8332,3.7881,3.7956,435136.0],["1972-03-13",3.7906,3.7906,3.7329,3.7454,493712.0],["1972-03-14",3.7454,3.7529,3.7278,3.7278,548104.0],["1972-03-15",3.7329,3.758,3.7329,3.7429,466516.0],["1972-03-16",3.7429,3.7529,3.6727,3.7429,780316.0],["1972-03-17",3.7429,3.783,3.7253,3.783,604588.0],["1972-03-20",3.783,3.8232,3.7805,3.7818,621324.0],["1972-03-21",3.7818,3.8031,3.7429,3.778,763580.0],["1972-03-22",3.783,3.8207,3.783,3.7906,765672.0],["1972-03-23",3.8031,3.8382,3.8031,3.8357,604588.0],["1972-03-24",3.8357,3.8533,3.8257,3.8407,612956.0],["1972-03-27",3.8407,3.8633,3.8232,3.8633,828432.0],["1972-03-28",3.8633,3.8734,3.8508,3.8621,702912.0],["1972-03-29",3.8495,3.8495,3.8131,3.8131,483252.0],["1972-03-30",3.8131,3.8483,3.8006,3.8357,364008.0],["1972-04-03",3.8357,3.8909,3.8332,3.8683,679900.0],["1972-04-04",3.8683,3.9085,3.8483,3.9035,692452.0],["1972-04-05",3.9035,3.9511,3.9035,3.9336,887008.0],["1972-04-06",3.9336,3.9486,3.9235,3.9235,552288.0],["1972-04-07",3.9235,3.9235,3.8984,3.906,382836.0],["1972-04-10",3.9135,3.9511,3.9135,3.9185,569024.0],["1972-04-11",3.9185,3.9486,3.9085,3.9185,387020.0],["1972-04-12",3.9311,4.0113,3.9311,3.9887,1504148.0],["1972-04-13",3.9887,3.9938,3.9536,3.9561,445596.0],["1972-04-14",3.9561,3.9938,3.9511,3.9637,338904.0],["1972-04-17",3.9637,3.9637,3.9436,3.9637,577392.0],["1972-04-18",3.9662,4.0088,3.9662,3.9712,661072.0],["1972-04-19",3.9712,3.9812,3.9185,3.9235,537644.0],["1972-04-20",3.921,3.921,3.8884,3.8909,604588.0],["1972-04-21",3.8909,3.906,3.8483,3.8633,824248.0],["1972-04-24",3.8633,3.8683,3.8458,3.8633,368192.0],["1972-04-25",3.8483,3.8483,3.8232,3.8282,414216.0],["1972-04-26",3.8282,3.8633,3.8056,3.8131,681992.0],["1972-04-27",3.8232,3.8583,3.8232,3.8232,351456.0],["1972-04-28",3.8257,3.8834,3.8257,3.8734,364008.0],["1972-05-01",3.8734,3.8759,3.8332,3.8382,332628.0],["1972-05-02",3.8382,3.8733,3.8131,3.8131,514632.0],["1972-05-03",3.8131,3.8508,3.8006,3.8031,518816.0],["1972-05-04",3.8167,3.8771,3.794,3.8721,533460.0],["1972-05-05",3.8721,3.925,3.8545,3.9149,569024.0],["1972-05-08",3.8973,3.8973,3.862,3.8897,497896.0],["1972-05-09",3.8847,3.8847,3.8192,3.8192,1043908.0],["1972-05-10",3.8192,3.8872,3.8167,3.8645,420492.0],["1972-05-11",3.8645,3.8922,3.857,3.862,615048.0],["1972-05-12",3.862,3.8922,3.8331,3.8469,543920.0],["1972-05-15",3.8721,3.8947,3.8721,3.8922,485344.0],["1972-05-16",3.8922,3.8973,3.862,3.8645,403756.0],["1972-05-17",3.8645,3.9224,3.862,3.9224,604588.0],["1972-05-18",3.9275,3.9778,3.9275,3.9728,872364.0],["1972-05-19",3.9728,4.008,3.9728,3.9904,589944.0],["1972-05-22",4.0131,4.0433,4.0131,4.0383,1150600.0],["1972-05-23",4.0383,4.0534,4.0055,4.0483,859812.0],["1972-05-24",4.0483,4.076,4.0332,4.0584,805420.0],["1972-05-25",4.0584,4.0685,4.0408,4.0685,692452.0],["1972-05-26",4.0685,4.0886,4.0508,4.0685,707096.0],["1972-05-30",4.0609,4.0609,3.9728,3.9829,529276.0],["1972-05-31",3.9879,4.0181,3.9879,4.0055,631784.0],["1972-06-01",4.0181,4.0383,4.0181,4.0181,499988.0],["1972-06-02",4.0181,4.0383,4.0043,4.0131,537644.0],["1972-06-05",4.003,4.003,3.9703,3.9728,374468.0],["1972-06-06",3.9728,3.9929,3.9426,3.9577,518816.0],["1972-06-07",3.9577,3.9829,3.9401,3.9803,453964.0],["1972-06-08",3.9803,3.998,3.9552,3.9552,483252.0],["1972-06-09",3.9552,3.9741,3.9376,3.9376,389112.0],["1972-06-12",3.9376,3.9602,3.9023,3.9048,470700.0],["1972-06-13",3.9048,3.9577,3.8973,3.9552,508356.0],["1972-06-14",3.9778,4.0257,3.9778,4.0257,738476.0],["1972-06-15",4.0257,4.0357,3.9904,4.003,554380.0],["1972-06-16",4.003,4.0231,3.9879,4.0156,315892.0],["1972-06-19",4.0156,4.0156,3.9829,3.9929,207108.0],["1972-06-20",3.9929,4.008,3.9803,3.998,324260.0],["1972-06-21",3.998,4.0357,3.9929,4.003,506264.0],["1972-06-22",3.9879,3.9879,3.9476,3.9854,476976.0],["1972-06-23",3.9854,4.0005,3.9753,3.9778,458148.0],["1972-06-26",3.9627,3.9627,3.9375,3.9501,451872.0],["1972-06-27",3.9501,3.9778,3.9325,3.9501,349364.0],["1972-06-28",3.9501,3.9703,3.9338,3.9338,399572.0],["1972-06-29",3.9338,3.9476,3.9099,3.9426,470700.0],["1972-06-30",3.9476,3.9703,3.9476,3.9476,271960.0],["1972-07-03",3.9577,3.9804,3.9577,3.9791,217568.0],["1972-07-05",3.9929,4.0458,3.9929,4.0282,583668.0],["1972-07-06",4.0584,4.0798,4.0584,4.0659,782408.0],["1972-07-07",4.0659,4.0836,4.0634,4.0685,512540.0],["1972-07-10",4.0685,4.0685,4.0181,4.0181,464424.0],["1972-07-11",4.0181,4.0231,3.9929,3.998,320076.0],["1972-07-12",3.998,4.0156,3.9803,3.9854,451872.0],["1972-07-13",3.9854,3.998,3.9451,3.9451,598312.0],["1972-07-14",3.9451,4.0383,3.9426,3.9602,774040.0],["1972-07-17",3.9602,3.9854,3.9023,3.9073,539736.0],["1972-07-18",3.9073,3.9149,3.862,3.9124,939308.0],["1972-07-19",3.9275,3.9678,3.9275,3.9275,803328.0],["1972-07-20",3.9275,3.9426,3.9224,3.935,485344.0],["1972-07-21",3.935,3.9929,3.9199,3.9929,525092.0],["1972-07-24",4.008,4.0383,4.008,4.0156,794960.0],["1972-07-25",4.0156,4.0332,4.008,4.008,702912.0],["1972-07-26",4.008,4.0093,3.9577,3.9728,1129680.0],["1972-07-27",3.9728,4.008,3.9728,3.998,437228.0],["1972-07-28",3.998,4.0257,3.9904,4.008,407940.0],["1972-07-31",4.0106,4.0357,4.0106,4.0357,449780.0],["1972-08-01",4.0483,4.1289,4.0483,4.1289,1282396.0],["1972-08-02",4.1289,4.144,4.1138,4.1188,882824.0],["1972-08-03",4.1325,4.2082,4.1224,4.1956,1529252.0],["1972-08-04",4.1956,4.2133,4.1678,4.2032,677808.0],["1972-08-07",4.2032,4.2461,4.1956,4.2209,1046000.0],["1972-08-08",4.2209,4.2335,4.1981,4.2259,629692.0],["1972-08-09",4.2259,4.279,4.2234,4.279,713372.0],["1972-08-10",4.279,4.2941,4.2562,4.279,951860.0],["1972-08-11",4.279,4.2992,4.2663,4.2992,778224.0],["1972-08-14",4.2992,4.3118,4.2916,4.2916,688268.0],["1972-08-15",4.2714,4.2714,4.2335,4.2461,711280.0],["1972-08-16",4.2461,4.2588,4.2032,4.2032,372376.0],["1972-08-17",4.2032,4.2158,4.1754,4.1754,546012.0],["1972-08-18",4.1754,4.2082,4.1577,4.1577,520908.0],["1972-08-21",4.1577,4.1805,4.1249,4.1476,428860.0],["1972-08-22",4.1527,4.188,4.1527,4.1703,516724.0],["1972-08-23",4.1703,4.183,4.1577,4.1729,307524.0],["1972-08-24",4.1729,4.1779,4.1135,4.1148,355640.0],["1972-08-25",4.1148,4.1224,4.0971,4.1021,592036.0],["1972-08-28",4.1022,4.1173,4.0845,4.0845,416308.0],["1972-08-29",4.0845,4.1325,4.0718,4.1299,761488.0],["1972-08-30",4.1299,4.1375,4.1123,4.1224,359824.0],["1972-08-31",4.1224,4.135,4.1021,4.1274,462332.0],["1972-09-01",4.1274,4.14,4.0946,4.1047,401664.0],["1972-09-05",4.1047,4.1097,4.087,4.0895,357732.0],["1972-09-06",4.0895,4.0971,4.0516,4.0542,368192.0],["1972-09-07",4.0542,4.0718,4.0289,4.0365,474884.0],["1972-09-08",4.0365,4.0466,4.0289,4.0289,389112.0],["1972-09-11",4.0188,4.0188,3.9758,4.0062,449780.0],["1972-09-12",4.0062,4.0264,3.9733,3.991,598312.0],["1972-09-13",3.991,4.0213,3.9733,4.0213,571116.0],["1972-09-14",4.0213,4.0466,4.0137,4.0365,389112.0],["1972-09-15",4.0365,4.0441,4.0188,4.0188,405848.0],["1972-09-18",4.0112,4.0112,3.9809,4.0036,359824.0],["1972-09-19",4.0112,4.0339,4.0112,4.0112,401664.0],["1972-09-20",4.0112,4.0504,4.0112,4.0466,389112.0],["1972-09-21",4.0466,4.0516,4.0264,4.0365,412124.0],["1972-09-22",4.0365,4.039,4.0062,4.0238,487436.0],["1972-09-25",4.0238,4.0314,4.0137,4.0238,389112.0],["1972-09-26",4.0238,4.0567,4.0213,4.0226,592036.0],["1972-09-27",4.0238,4.1123,4.0238,4.1123,830524.0],["1972-09-28",4.0996,4.0996,4.0567,4.0845,813788.0],["1972-09-29",4.0845,4.1097,4.0769,4.1072,700820.0],["1972-10-02",4.1072,4.1097,4.0769,4.0946,506264.0],["1972-10-03",4.0946,4.1173,4.0946,4.1097,470700.0],["1972-10-04",4.1097,4.1211,4.0744,4.0744,470700.0],["1972-10-05",4.0744,4.0769,3.991,3.991,774040.0],["1972-10-06",3.991,4.0794,3.9784,4.0567,771948.0],["1972-10-09",4.0567,4.0756,4.0415,4.0441,230120.0],["1972-10-10",4.044,4.0718,3.9607,3.9809,1158968.0],["1972-10-11",3.9809,3.9834,3.8799,3.9481,2140116.0],["1972-10-12",3.9253,3.9253,3.8849,3.8849,1098300.0],["1972-10-13",3.8748,3.8748,3.8117,3.8293,1506240.0],["1972-10-16",3.8293,3.8394,3.6601,3.6828,1991584.0],["1972-10-17",3.6828,3.7586,3.6525,3.7409,2748888.0],["1972-10-18",3.7839,3.8369,3.7839,3.8293,1688244.0],["1972-10-19",3.8293,3.8319,3.794,3.8243,849352.0],["1972-10-20",3.8243,3.9102,3.8192,3.9102,834708.0],["1972-10-23",3.9304,3.9657,3.9304,3.9455,577392.0],["1972-10-24",3.9455,3.9455,3.895,3.9329,575300.0],["1972-10-25",3.9279,3.9279,3.8698,3.8748,336812.0],["1972-10-26",3.8748,3.8748,3.8091,3.8142,847260.0],["1972-10-27",3.8218,3.847,3.8218,3.8268,508356.0],["1972-10-30",3.8268,3.8496,3.8192,3.8369,290788.0],["1972-10-31",3.8496,3.895,3.8496,3.895,523000.0],["1972-11-01",3.9001,3.938,3.9001,3.9354,778224.0],["1972-11-02",3.9354,3.9506,3.9228,3.9506,575300.0],["1972-11-03",3.9493,3.9493,3.9102,3.919,535552.0],["1972-11-06",3.919,3.9253,3.8041,3.8495,1071104.0],["1972-11-08",3.8632,3.8835,3.7847,3.8176,1209176.0],["1972-11-09",3.8151,3.8151,3.7618,3.7669,857720.0],["1972-11-10",3.7669,3.7999,3.7644,3.7745,872364.0],["1972-11-13",3.7847,3.8227,3.7847,3.8201,736384.0],["1972-11-14",3.8404,3.9342,3.8404,3.9342,1043908.0],["1972-11-15",3.9342,3.9545,3.8962,3.8962,594128.0],["1972-11-16",3.8962,3.9089,3.881,3.9038,518816.0],["1972-11-17",3.9038,3.9063,3.8582,3.8937,420492.0],["1972-11-20",3.8937,3.9089,3.881,3.9038,382836.0],["1972-11-21",3.9063,3.9342,3.9063,3.9266,681992.0],["1972-11-22",3.9266,4.0001,3.9241,3.9951,945584.0],["1972-11-24",3.9951,3.9976,3.9393,3.9444,502080.0],["1972-11-27",3.9266,3.9266,3.8937,3.9089,418400.0],["1972-11-28",3.9089,3.9165,3.8683,3.8759,416308.0],["1972-11-29",3.8759,3.9241,3.8531,3.9241,564840.0],["1972-11-30",3.9241,3.9672,3.9241,3.9646,460240.0],["1972-12-01",3.9646,4.066,3.9646,4.0356,1175704.0],["1972-12-04",4.0483,4.0635,4.0483,4.061,1138048.0],["1972-12-05",4.0559,4.0559,4.0331,4.0356,604588.0],["1972-12-06",4.0356,4.0458,4.0153,4.0255,669440.0],["1972-12-07",4.0255,4.0305,4.0153,4.0229,527184.0],["1972-12-08",4.028,4.1015,4.028,4.0863,976964.0],["1972-12-11",4.0863,4.1066,4.0762,4.099,644336.0],["1972-12-12",4.0939,4.0939,4.0407,4.0458,638060.0],["1972-12-13",4.0458,4.0458,4.0179,4.0179,435136.0],["1972-12-14",4.0179,4.0255,4.0001,4.0103,441412.0],["1972-12-15",4.0153,4.066,4.0153,4.0369,596220.0],["1972-12-18",4.0305,4.0305,3.9798,4.0001,834708.0],["1972-12-19",3.9925,3.9925,3.9545,3.9545,786592.0],["1972-12-20",3.9545,3.9824,3.9139,3.9494,648520.0],["1972-12-21",3.9494,3.952,3.9089,3.9089,539736.0],["1972-12-22",3.9089,3.9596,3.9038,3.9596,376560.0],["1972-12-26",3.9697,4.0103,3.9697,3.9722,305432.0],["1972-12-27",3.9773,4.0458,3.9773,4.0458,581576.0],["1972-12-29",4.0458,4.0863,4.0458,4.0762,972780.0],["1973-01-02",4.1015,4.1522,4.1015,4.1472,759396.0],["1973-01-03",4.1497,4.1953,4.1497,4.1497,1140140.0],["1973-01-04",4.1497,4.1826,4.1167,4.175,966504.0],["1973-01-05",4.1852,4.2536,4.1852,4.246,1259384.0],["1973-01-08",4.246,4.2587,4.2181,4.246,684084.0],["1973-01-09",4.246,4.2511,4.2105,4.2333,707096.0],["1973-01-10",4.2131,4.2131,4.17,4.1725,518816.0],["1973-01-11",4.1776,4.2891,4.1776,4.2105,1108760.0],["1973-01-12",4.2308,4.3094,4.2308,4.2587,1039724.0],["1973-01-15",4.2866,4.3499,4.2866,4.2916,1437204.0],["1973-01-16",4.2916,4.3069,4.2663,4.284,949768.0],["1973-01-17",4.284,4.3018,4.2663,4.2992,437228.0],["1973-01-18",4.3297,4.3601,4.3297,4.3487,786592.0],["1973-01-19",4.3487,4.4513,4.3322,4.4513,1251016.0],["1973-01-22",4.4513,4.4513,4.4209,4.4209,721740.0],["1973-01-23",4.4209,4.5096,4.3981,4.5046,1146416.0],["1973-01-24",4.5046,4.5477,4.4057,4.4209,1361892.0],["1973-01-26",4.4209,4.4412,4.3829,4.4387,1156876.0],["1973-01-29",4.4387,4.4818,4.4006,4.4767,836800.0],["1973-01-30",4.4767,4.5122,4.4463,4.4513,930940.0],["1973-01-31",4.4387,4.4387,4.4057,4.4159,571116.0],["1973-02-01",4.4159,4.4412,4.3449,4.3499,728016.0],["1973-02-02",4.3499,4.3804,4.3297,4.3576,866088.0],["1973-02-05",4.3576,4.3804,4.3449,4.3601,366100.0],["1973-02-06",4.3702,4.4615,4.3702,4.4387,721740.0],["1973-02-07",4.4605,4.4961,4.4605,4.4605,776132.0],["1973-02-08",4.4605,4.4656,4.3893,4.4504,1081564.0],["1973-02-09",4.4529,4.5368,4.4529,4.5368,820064.0],["1973-02-12",4.5419,4.5775,4.5419,4.5623,717556.0],["1973-02-13",4.5877,4.6436,4.5877,4.5877,1322144.0],["1973-02-14",4.5852,4.5852,4.5317,4.533,612956.0],["1973-02-15",4.533,4.5496,4.4783,4.4911,832616.0],["1973-02-16",4.4911,4.5038,4.4682,4.4885,510448.0],["1973-02-20",4.5063,4.547,4.5063,4.547,558564.0],["1973-02-21",4.547,4.5521,4.486,4.5139,445596.0],["1973-02-22",4.5139,4.5267,4.4605,4.5165,658980.0],["1973-02-23",4.5012,4.5012,4.3944,4.4097,778224.0],["1973-02-26",4.4097,4.4097,4.3461,4.3842,1096208.0],["1973-02-27",4.3842,4.3944,4.2927,4.3029,995792.0],["1973-02-28",4.3029,4.3893,4.2571,4.3893,1196624.0],["1973-03-01",4.3893,4.4249,4.3385,4.3436,968596.0],["1973-03-02",4.3436,4.5165,4.2927,4.4961,1010436.0],["1973-03-05",4.4961,4.4974,4.3995,4.4631,1087840.0],["1973-03-06",4.4631,4.5343,4.4275,4.4478,893284.0],["1973-03-07",4.4605,4.5317,4.4605,4.486,728016.0],["1973-03-08",4.486,4.5089,4.458,4.4809,571116.0],["1973-03-09",4.4809,4.5012,4.4555,4.4707,395388.0],["1973-03-12",4.4834,4.5165,4.4834,4.5012,397480.0],["1973-03-13",4.5012,4.5445,4.4961,4.5241,514632.0],["1973-03-14",4.5241,4.5724,4.5241,4.5648,612956.0],["1973-03-15",4.5648,4.575,4.5165,4.5165,573208.0],["1973-03-16",4.5165,4.5623,4.4809,4.5114,646428.0],["1973-03-19",4.505,4.505,4.4504,4.4542,554380.0],["1973-03-20",4.4542,4.4758,4.4097,4.4529,606680.0],["1973-03-21",4.4529,4.4885,4.3766,4.3792,575300.0],["1973-03-22",4.3626,4.3626,4.3156,4.3283,1094116.0],["1973-03-23",4.3283,4.3639,4.2673,4.3537,1253108.0],["1973-03-26",4.3537,4.4249,4.3461,4.3995,723832.0],["1973-03-27",4.3995,4.4605,4.3944,4.4504,692452.0],["1973-03-28",4.4504,4.4529,4.4148,4.4199,508356.0],["1973-03-29",4.4199,4.4656,4.4148,4.4631,684084.0],["1973-03-30",4.4504,4.4504,4.3792,4.3893,596220.0],["1973-04-02",4.3893,4.402,4.3436,4.3537,324260.0],["1973-04-03",4.3537,4.3614,4.313,4.3156,939308.0],["1973-04-04",4.3156,4.3385,4.2724,4.3029,711280.0],["1973-04-05",4.3029,4.313,4.2724,4.3016,790776.0],["1973-04-06",4.3054,4.3537,4.3054,4.308,502080.0],["1973-04-09",4.308,4.369,4.2774,4.369,485344.0],["1973-04-10",4.3715,4.4249,4.3715,4.4173,665256.0],["1973-04-11",4.4173,4.4377,4.3385,4.3766,763580.0],["1973-04-12",4.3766,4.397,4.3614,4.397,579484.0],["1973-04-13",4.3817,4.3817,4.3588,4.3715,359824.0],["1973-04-16",4.3715,4.3715,4.3232,4.3258,420492.0],["1973-04-17",4.3258,4.3308,4.308,4.3232,435136.0],["1973-04-18",4.3232,4.3944,4.3156,4.3944,585760.0],["1973-04-19",4.3944,4.3995,4.3563,4.3639,654796.0],["1973-04-23",4.3563,4.3563,4.3181,4.3283,466516.0],["1973-04-24",4.308,4.308,4.2215,4.224,956044.0],["1973-04-25",4.1681,4.1681,4.1325,4.1452,1470676.0],["1973-04-26",4.1452,4.1859,4.1249,4.1681,991608.0],["1973-04-27",4.1681,4.1808,4.121,4.1223,838892.0],["1973-04-30",4.1223,4.1605,4.0816,4.1503,1131772.0],["1973-05-01",4.1859,4.2495,4.1859,4.2253,759396.0],["1973-05-02",4.1859,4.2495,4.1859,4.2253,759396.0],["1973-05-03",4.2253,4.313,4.1732,4.313,953952.0],["1973-05-04",4.3273,4.3401,4.2967,4.3044,602496.0],["1973-05-07",4.2763,4.2763,4.2482,4.2559,531368.0],["1973-05-08",4.2559,4.3069,4.2457,4.3069,468608.0],["1973-05-09",4.3069,4.3171,4.2253,4.2253,665256.0],["1973-05-10",4.2253,4.2406,4.1768,4.1896,569024.0],["1973-05-11",4.1793,4.1793,4.1385,4.1398,705004.0],["1973-05-14",4.1181,4.1181,4.0339,4.0428,1464400.0],["1973-05-15",4.0428,4.1028,4.0033,4.0824,1382812.0],["1973-05-16",4.0824,4.1028,4.0569,4.0824,872364.0],["1973-05-17",4.0824,4.0824,4.0492,4.0518,476976.0],["1973-05-18",4.0314,4.0314,3.965,3.9701,1485320.0],["1973-05-21",3.9472,3.9472,3.8936,3.9472,1510424.0],["1973-05-22",3.965,4.0186,3.965,3.9803,1150600.0],["1973-05-23",3.9803,4.0467,3.9701,3.9778,997884.0],["1973-05-24",3.9803,4.0875,3.9803,4.0875,1343064.0],["1973-05-25",4.0875,4.164,4.0569,4.164,1317960.0],["1973-05-29",4.1908,4.1908,4.127,4.127,510448.0],["1973-05-30",4.127,4.1334,4.0664,4.0696,651030.0],["1973-05-31",4.0696,4.0792,4.0058,4.0154,789939.0],["1973-06-01",4.0058,4.0058,3.9548,3.9548,728016.0],["1973-06-04",3.9548,3.9644,3.9181,3.9516,692870.0],["1973-06-05",3.9516,4.0441,3.9516,4.0441,744752.0],["1973-06-06",4.0441,4.0792,3.9947,4.0186,667766.0],["1973-06-07",4.0632,4.2419,4.0632,4.1079,679482.0],["1973-06-08",4.1079,4.1494,4.0951,4.1366,590781.0],["1973-06-11",4.1366,4.1717,4.1143,4.1207,540573.0],["1973-06-12",4.1239,4.21,4.1239,4.2004,798307.0],["1973-06-13",4.2004,4.2546,4.1908,4.2036,948931.0],["1973-06-14",4.1908,4.1908,4.0824,4.0951,759814.0],["1973-06-15",4.0792,4.0792,4.025,4.0601,610864.0],["1973-06-18",4.0441,4.0441,3.9915,4.0058,430115.0],["1973-06-19",4.0058,4.0569,3.9692,4.0569,761488.0],["1973-06-20",4.0569,4.1111,4.0537,4.1015,527184.0],["1973-06-21",4.0696,4.0696,4.0027,4.025,441830.0],["1973-06-22",4.025,4.0824,4.0218,4.0409,646010.0],["1973-06-25",4.0074,4.0074,3.9373,3.9389,620906.0],["1973-06-26",3.9389,4.025,3.9038,3.9899,1134701.0],["1973-06-27",3.9899,4.0122,3.9484,3.9963,466934.0],["1973-06-28",3.9963,4.0792,3.9931,4.0792,604170.0],["1973-06-29",4.076,4.076,4.0282,4.0441,381581.0],["1973-07-02",4.0058,4.0058,3.8942,3.8942,579066.0],["1973-07-03",3.8783,3.8783,3.7635,3.8081,1765648.0],["1973-07-05",3.8081,3.84,3.7826,3.8272,615885.0],["1973-07-06",3.8272,3.8528,3.8113,3.8304,492038.0],["1973-07-09",3.8304,3.8974,3.8177,3.8974,711280.0],["1973-07-10",3.9325,4.0058,3.9325,4.0058,1171520.0],["1973-07-11",4.0186,4.0824,4.0186,4.0824,1035958.0],["1973-07-12",4.0696,4.0696,4.0027,4.0027,731363.0],["1973-07-13",4.0027,4.0377,3.9548,3.9548,328026.0],["1973-07-16",3.9548,4.0696,3.9229,4.0696,741405.0],["1973-07-17",4.0696,4.076,3.9436,3.9548,657725.0],["1973-07-18",3.9548,4.0314,3.9293,4.009,843494.0],["1973-07-19",4.009,4.0728,3.9867,4.0186,843494.0],["1973-07-20",4.0186,4.0633,3.9931,4.0186,515469.0],["1973-07-23",4.0186,4.0377,3.9612,3.9899,507101.0],["1973-07-24",3.9899,3.9995,3.9421,3.9771,701238.0],["1973-07-25",4.0058,4.1143,4.0058,4.0696,1367331.0],["1973-07-26",4.0696,4.1111,4.0282,4.0664,671114.0],["1973-07-27",4.0664,4.092,4.0441,4.0569,600822.0],["1973-07-30",4.0569,4.092,4.0345,4.092,458566.0],["1973-07-31",4.092,4.127,4.0122,4.0122,699565.0],["1973-08-01",4.0122,4.0154,3.9676,3.974,599149.0],["1973-08-02",3.9739,4.0058,3.958,3.9931,533878.0],["1973-08-03",3.9803,3.9803,3.958,3.974,237651.0],["1973-08-06",3.974,3.9899,3.9325,3.9676,523837.0],["1973-08-07",3.9644,3.9644,3.9293,3.9293,560656.0],["1973-08-08",3.918,3.918,3.8924,3.8924,622579.0],["1973-08-09",3.8924,3.9276,3.8828,3.886,625926.0],["1973-08-10",3.886,3.9116,3.8492,3.8572,558982.0],["1973-08-13",3.8572,3.8668,3.8476,3.8604,369866.0],["1973-08-14",3.8604,3.886,3.8284,3.838,801654.0],["1973-08-15",3.838,3.886,3.822,3.8732,754794.0],["1973-08-16",3.8732,3.902,3.8444,3.8476,388275.0],["1973-08-17",3.8476,3.8668,3.8316,3.8476,349782.0],["1973-08-20",3.8476,3.8572,3.8156,3.838,341414.0],["1973-08-21",3.838,3.8508,3.8124,3.8124,682829.0],["1973-08-22",3.8124,3.8412,3.806,3.8124,478650.0],["1973-08-23",3.8156,3.8444,3.8156,3.8316,458566.0],["1973-08-24",3.8316,3.838,3.8188,3.8188,564003.0],["1973-08-27",3.8188,3.8988,3.8188,3.8988,476976.0],["1973-08-28",3.8988,3.9244,3.8828,3.8924,763162.0],["1973-08-29",3.8924,3.9052,3.8732,3.8956,466934.0],["1973-08-30",3.8956,3.8956,3.8764,3.8828,468608.0],["1973-08-31",3.8796,3.8796,3.8284,3.854,436810.0],["1973-09-04",3.8476,3.8476,3.7996,3.8012,714627.0],["1973-09-05",3.8012,3.8156,3.7836,3.8124,674461.0],["1973-09-06",3.8124,3.8252,3.8092,3.8188,525510.0],["1973-09-07",3.8188,3.8188,3.79,3.7916,617558.0],["1973-09-10",3.79,3.79,3.7548,3.7548,584086.0],["1973-09-11",3.7324,3.7324,3.6523,3.662,1194950.0],["1973-09-12",3.6652,3.7452,3.6652,3.7196,781571.0],["1973-09-13",3.7196,3.7644,3.7196,3.742,532205.0],["1973-09-14",3.742,3.8156,3.7196,3.8156,533878.0],["1973-09-17",3.6507,3.6507,3.4667,3.4827,2761440.0],["1973-09-18",3.3418,3.3418,3.2362,3.3226,4860134.0],["1973-09-19",3.4059,3.4667,3.4059,3.4667,2276096.0],["1973-09-20",3.4667,3.4795,3.4059,3.4411,1616698.0],["1973-09-21",3.3867,3.3867,3.3034,3.329,1658538.0],["1973-09-24",3.329,3.3386,3.2074,3.2202,1688662.0],["1973-09-25",3.2394,3.3418,3.2394,3.3226,1307082.0],["1973-09-26",3.3354,3.4251,3.3354,3.3354,1081146.0],["1973-09-27",3.3354,3.3867,3.3162,3.329,860230.0],["1973-09-28",3.329,3.3419,3.2906,3.3034,682829.0],["1973-10-01",3.3002,3.3002,3.265,3.3002,659398.0],["1973-10-02",3.297,3.297,3.2458,3.2714,794960.0],["1973-10-03",3.2522,3.2522,3.1658,3.1818,2466886.0],["1973-10-04",3.1818,3.2202,3.137,3.2202,1792426.0],["1973-10-05",3.233,3.3547,3.233,3.3226,1173194.0],["1973-10-08",3.3226,3.3739,3.265,3.3515,833453.0],["1973-10-09",3.3515,3.3515,3.3515,3.3515,0.0],["1973-10-10",3.4635,3.6427,3.4635,3.5083,2455171.0],["1973-10-11",3.5531,3.6331,3.5531,3.5979,1385741.0],["1973-10-12",3.5979,3.6427,3.5979,3.6107,870272.0],["1973-10-15",3.5883,3.5883,3.5595,3.5755,662746.0],["1973-10-16",3.5755,3.6107,3.5339,3.6091,679482.0],["1973-10-17",3.6091,3.6491,3.6011,3.6267,846842.0],["1973-10-18",3.6267,3.7452,3.6267,3.6812,1051021.0],["1973-10-19",3.7004,3.7772,3.7004,3.7324,763162.0],["1973-10-22",3.6908,3.6908,3.5851,3.5851,697891.0],["1973-10-23",3.5851,3.71,3.5243,3.662,746426.0],["1973-10-24",3.662,3.6972,3.6331,3.6812,411706.0],["1973-10-25",3.6812,3.7324,3.6556,3.7004,861904.0],["1973-10-26",3.7004,3.7356,3.6235,3.6555,1019222.0],["1973-10-29",3.6555,3.6972,3.6363,3.6491,664419.0],["1973-10-30",3.6459,3.6459,3.5659,3.5659,858557.0],["1973-10-31",3.5659,3.6075,3.5499,3.5883,773203.0],["1973-11-01",3.5883,3.6459,3.5659,3.6011,515469.0],["1973-11-02",3.6011,3.6491,3.5851,3.5883,610864.0],["1973-11-05",3.5723,3.5723,3.5211,3.5435,674461.0],["1973-11-06",3.5435,3.5947,3.5339,3.5339,555635.0],["1973-11-07",3.5339,3.5787,3.5275,3.5435,408358.0],["1973-11-08",3.6254,3.6736,3.6254,3.6286,969014.0],["1973-11-09",3.6254,3.6254,3.5772,3.5788,565677.0],["1973-11-12",3.5788,3.6608,3.5515,3.6543,743078.0],["1973-11-13",3.6897,3.7283,3.6897,3.725,1047674.0],["1973-11-14",3.725,3.7283,3.6479,3.6897,861904.0],["1973-11-15",3.6768,3.6768,3.5418,3.5997,1133027.0],["1973-11-16",3.6029,3.7058,3.6029,3.6575,871946.0],["1973-11-19",3.6575,3.6592,3.537,3.5483,699565.0],["1973-11-20",3.5322,3.5322,3.4342,3.4968,1059389.0],["1973-11-21",3.4968,3.5708,3.4711,3.5579,887008.0],["1973-11-23",3.5515,3.5515,3.4968,3.5033,446851.0],["1973-11-26",3.4647,3.4647,3.4197,3.4197,820064.0],["1973-11-27",3.4197,3.4486,3.3876,3.3876,825085.0],["1973-11-28",3.4004,3.4808,3.4004,3.4615,696218.0],["1973-11-29",3.4615,3.484,3.4101,3.4197,734710.0],["1973-11-30",3.4197,3.4454,3.3811,3.4069,545594.0],["1973-12-03",3.4036,3.4036,3.2847,3.3233,1051021.0],["1973-12-04",3.3233,3.349,3.2815,3.2815,940563.0],["1973-12-05",3.2815,3.3136,3.2526,3.2558,910438.0],["1973-12-06",3.2558,3.3522,3.2542,3.3522,776550.0],["1973-12-07",3.3522,3.4326,3.3361,3.4069,892029.0],["1973-12-10",3.4069,3.4197,3.3554,3.3811,977382.0],["1973-12-11",3.3811,3.3876,3.2301,3.2333,1064410.0],["1973-12-12",3.2333,3.2526,3.2012,3.222,912112.0],["1973-12-13",3.222,3.2783,3.2204,3.2397,500406.0],["1973-12-14",3.2333,3.2333,3.1304,3.1626,1697030.0],["1973-12-17",3.1433,3.1433,3.063,3.0855,751446.0],["1973-12-18",3.0855,3.2076,3.0694,3.2076,746426.0],["1973-12-19",3.2076,3.2654,3.1915,3.2237,793286.0],["1973-12-20",3.2237,3.2269,3.1176,3.124,768182.0],["1973-12-21",3.124,3.1369,3.0822,3.0919,697891.0],["1973-12-24",3.0726,3.0726,3.0228,3.0533,508774.0],["1973-12-26",3.1304,3.1947,3.1304,3.1947,716301.0],["1973-12-27",3.2333,3.2944,3.2333,3.2783,734710.0],["1973-12-28",3.2783,3.2783,3.1947,3.2044,508774.0],["1973-12-31",3.2044,3.2076,3.1497,3.1722,590781.0],["1974-01-02",3.1722,3.1754,3.0983,3.1208,846842.0],["1974-01-03",3.1208,3.1594,3.0694,3.0758,898723.0],["1974-01-04",3.0597,3.0597,2.9505,2.9665,1554774.0],["1974-01-07",2.9665,2.9665,2.8926,2.9215,1208339.0],["1974-01-08",2.9215,2.9665,2.9055,2.9312,940563.0],["1974-01-09",2.9312,2.9344,2.8958,2.928,646010.0],["1974-01-10",2.928,3.0212,2.9248,2.944,853536.0],["1974-01-11",2.9826,3.0855,2.9826,3.0855,689523.0],["1974-01-14",3.0855,3.1594,3.0212,3.0469,920480.0],["1974-01-15",3.0469,3.1144,3.0405,3.0742,679482.0],["1974-01-16",3.0742,3.1433,3.0694,3.1337,711280.0],["1974-01-17",3.1787,3.2333,3.1787,3.2237,928848.0],["1974-01-18",3.2237,3.2269,3.1562,3.1626,828432.0],["1974-01-21",3.1497,3.1497,3.063,3.1497,712954.0],["1974-01-22",3.1497,3.2108,3.1272,3.2108,518816.0],["1974-01-23",3.2108,3.214,3.1851,3.1883,635968.0],["1974-01-24",3.1883,3.1915,3.1369,3.169,420074.0],["1974-01-25",3.169,3.1979,3.1497,3.1754,453546.0],["1974-01-28",3.1754,3.1883,3.1369,3.1417,510448.0],["1974-01-29",3.1401,3.1401,3.0919,3.1272,528858.0],["1974-01-30",3.1529,3.1947,3.1529,3.1658,584086.0],["1974-01-31",3.1658,3.2108,3.1513,3.1529,590781.0],["1974-02-01",3.1433,3.1433,3.0887,3.1015,513795.0],["1974-02-04",3.0951,3.0951,3.0469,3.0469,520490.0],["1974-02-05",3.0469,3.079,3.0244,3.0437,440157.0],["1974-02-06",3.0602,3.0828,3.0441,3.0667,381581.0],["1974-02-07",3.0667,3.0667,3.0247,3.0538,421747.0],["1974-02-08",3.0538,3.0667,3.0053,3.0134,487018.0],["1974-02-11",3.0134,3.0182,2.9277,2.9471,607517.0],["1974-02-12",2.9471,2.973,2.9277,2.9503,512122.0],["1974-02-13",2.9503,2.9988,2.9471,2.9633,620906.0],["1974-02-14",2.9633,2.9665,2.9083,2.9277,646010.0],["1974-02-15",2.9407,3.0182,2.9407,3.0182,587434.0],["1974-02-19",3.0182,3.0764,2.9827,2.9956,697891.0],["1974-02-20",2.9956,3.0441,2.9568,3.0441,560656.0],["1974-02-21",3.0473,3.0764,3.0473,3.0699,502080.0],["1974-02-22",3.0634,3.0634,3.0085,3.057,639315.0],["1974-02-25",3.057,3.0699,3.0231,3.0473,440157.0],["1974-02-26",3.0473,3.0731,3.0182,3.0731,510448.0],["1974-02-27",3.0731,3.1022,3.0473,3.0634,927174.0],["1974-02-28",3.0634,3.0764,3.0505,3.0748,438483.0],["1974-03-01",3.0748,3.0796,3.0441,3.0505,500406.0],["1974-03-04",3.0505,3.0602,2.9924,3.0602,543920.0],["1974-03-05",3.0796,3.1281,3.0796,3.1248,850189.0],["1974-03-06",3.1248,3.1604,3.1055,3.1572,600822.0],["1974-03-07",3.1572,3.1636,3.0796,3.099,463587.0],["1974-03-08",3.099,3.1442,3.0699,3.1087,582413.0],["1974-03-11",3.1087,3.1862,3.057,3.1862,729690.0],["1974-03-12",3.1862,3.2509,3.1862,3.225,1143069.0],["1974-03-13",3.225,3.2832,3.2202,3.2315,587434.0],["1974-03-14",3.2315,3.2509,3.1927,3.2153,943910.0],["1974-03-15",3.2153,3.2379,3.1895,3.2218,537226.0],["1974-03-18",3.2218,3.2412,3.1976,3.1992,490365.0],["1974-03-19",3.1992,3.1992,3.1701,3.1765,334720.0],["1974-03-20",3.1765,3.1895,3.1685,3.183,376560.0],["1974-03-21",3.183,3.2024,3.1345,3.141,649357.0],["1974-03-22",3.141,3.1604,3.1216,3.1475,438483.0],["1974-03-25",3.1475,3.2024,3.1151,3.1992,493712.0],["1974-03-26",3.2056,3.2412,3.2056,3.2315,714627.0],["1974-03-27",3.2186,3.2186,3.1539,3.1539,630947.0],["1974-03-28",3.1345,3.1345,3.0893,3.099,686176.0],["1974-03-29",3.099,3.1055,3.0376,3.0473,627600.0],["1974-04-01",3.0473,3.057,2.9536,2.9697,784918.0],["1974-04-02",2.994,3.0408,2.994,3.0247,528858.0],["1974-04-03",3.0376,3.0958,3.0376,3.0925,502080.0],["1974-04-04",3.0925,3.1345,3.0828,3.1038,609190.0],["1974-04-05",3.057,3.057,3.015,3.0182,523837.0],["1974-04-08",3.0182,3.0182,2.9762,2.9827,450198.0],["1974-04-09",2.9827,3.0376,2.981,3.0117,448525.0],["1974-04-10",3.0117,3.0311,2.973,2.9762,654378.0],["1974-04-11",2.9762,2.9988,2.9665,2.9665,602496.0],["1974-04-15",2.9665,3.0182,2.9633,2.9794,517142.0],["1974-04-16",2.9891,3.0311,2.9891,3.0279,507101.0],["1974-04-17",3.0279,3.0441,2.9891,3.0279,579066.0],["1974-04-18",3.0279,3.0634,3.0247,3.0376,349782.0],["1974-04-19",3.0214,3.0214,2.9891,2.994,488691.0],["1974-04-22",2.994,3.0053,2.9697,2.9794,448525.0],["1974-04-23",2.9778,2.9778,2.9374,2.9374,497059.0],["1974-04-24",2.9374,2.9439,2.8889,2.8906,808349.0],["1974-04-25",2.876,2.876,2.8275,2.8647,1000813.0],["1974-04-26",2.8696,2.931,2.8696,2.9148,527184.0],["1974-04-29",2.9083,2.9083,2.8679,2.9019,627600.0],["1974-04-30",2.9019,2.96,2.8889,2.9374,604170.0],["1974-05-01",2.9374,2.9956,2.918,2.973,637642.0],["1974-05-02",2.973,2.9988,2.9471,2.9649,615885.0],["1974-05-03",2.9568,2.9568,2.9019,2.9245,391622.0],["1974-05-06",2.9019,2.9019,2.8631,2.8986,500406.0],["1974-05-07",2.8986,2.9536,2.8986,2.9487,301248.0],["1974-05-08",2.9654,2.9702,2.9312,2.9377,473629.0],["1974-05-09",2.9377,2.9995,2.9312,2.9962,661072.0],["1974-05-10",2.9962,2.9962,2.8939,2.9118,858557.0],["1974-05-13",2.9117,2.9117,2.8484,2.8793,799981.0],["1974-05-14",2.8825,2.9182,2.8825,2.8988,405011.0],["1974-05-15",2.8987,2.9052,2.8679,2.8906,399990.0],["1974-05-16",2.8906,2.9085,2.8598,2.8598,399990.0],["1974-05-17",2.8565,2.8565,2.8273,2.837,470282.0],["1974-05-20",2.837,2.8695,2.8273,2.837,527184.0],["1974-05-21",2.837,2.8793,2.8224,2.8273,548941.0],["1974-05-22",2.8273,2.863,2.7948,2.8094,465261.0],["1974-05-23",2.8094,2.8175,2.7623,2.811,646010.0],["1974-05-24",2.811,2.8435,2.7948,2.8435,719648.0],["1974-05-28",2.8435,2.8533,2.8143,2.8208,518816.0],["1974-05-29",2.8208,2.8321,2.7363,2.7379,654378.0],["1974-05-30",2.7379,2.7915,2.7249,2.7883,764835.0],["1974-05-31",2.7883,2.7948,2.7558,2.7623,476976.0],["1974-06-03",2.7623,2.8468,2.7428,2.8468,634294.0],["1974-06-04",2.8468,2.8858,2.8435,2.8663,820064.0],["1974-06-05",2.8663,2.8922,2.8435,2.8646,448525.0],["1974-06-06",2.8646,2.9605,2.8533,2.9572,671114.0],["1974-06-07",2.9735,3.0157,2.9735,2.98,1096208.0],["1974-06-10",2.98,2.9962,2.9377,2.993,558982.0],["1974-06-11",2.9767,2.9767,2.941,2.9442,510448.0],["1974-06-12",2.9377,2.9377,2.8955,2.9215,570698.0],["1974-06-13",2.9247,2.967,2.9247,2.9572,401664.0],["1974-06-14",2.9475,2.9475,2.8955,2.8955,525510.0],["1974-06-17",2.8857,2.8857,2.837,2.8435,466934.0],["1974-06-18",2.8435,2.8533,2.8013,2.8078,707933.0],["1974-06-19",2.8078,2.8403,2.8078,2.8143,361498.0],["1974-06-20",2.8143,2.8338,2.7753,2.7785,396643.0],["1974-06-21",2.7785,2.7785,2.7363,2.7688,743078.0],["1974-06-24",2.7688,2.8045,2.746,2.8045,366518.0],["1974-06-25",2.8045,2.8793,2.8045,2.8793,493712.0],["1974-06-26",2.8663,2.8663,2.8078,2.811,515469.0],["1974-06-27",2.7948,2.7948,2.746,2.7558,560656.0],["1974-06-28",2.7558,2.7818,2.7298,2.7655,677808.0],["1974-07-01",2.7655,2.7753,2.7493,2.7655,564003.0],["1974-07-02",2.7655,2.7753,2.733,2.7493,558982.0],["1974-07-03",2.7493,2.772,2.7298,2.7298,739731.0],["1974-07-05",2.7184,2.7184,2.668,2.6745,507101.0],["1974-07-08",2.629,2.629,2.5754,2.5868,1266915.0],["1974-07-09",2.5868,2.6388,2.5835,2.6225,1099555.0],["1974-07-10",2.6225,2.6388,2.5608,2.5705,823411.0],["1974-07-11",2.5705,2.6095,2.551,2.5835,1081146.0],["1974-07-12",2.642,2.7948,2.642,2.7948,1300387.0],["1974-07-15",2.8013,2.8728,2.8013,2.8468,1114618.0],["1974-07-16",2.8078,2.8078,2.7688,2.7785,724669.0],["1974-07-17",2.7785,2.8305,2.7363,2.8305,803328.0],["1974-07-18",2.8305,2.8793,2.8143,2.8208,900397.0],["1974-07-19",2.8208,2.8598,2.8208,2.8305,557309.0],["1974-07-22",2.8305,2.8581,2.7915,2.8581,615885.0],["1974-07-23",2.8728,2.9101,2.8728,2.889,830106.0],["1974-07-24",2.889,2.8955,2.8533,2.8728,585760.0],["1974-07-25",2.8727,2.8955,2.7785,2.7915,776550.0],["1974-07-26",2.7883,2.7883,2.6615,2.681,818390.0],["1974-07-29",2.6453,2.6453,2.616,2.6388,667766.0],["1974-07-30",2.6388,2.6973,2.629,2.6973,560656.0],["1974-07-31",2.6973,2.6973,2.6209,2.6209,460240.0],["1974-08-01",2.6209,2.6485,2.5819,2.6225,948931.0],["1974-08-02",2.6225,2.6453,2.6079,2.6095,458566.0],["1974-08-05",2.6111,2.6891,2.6111,2.655,813370.0],["1974-08-06",2.6908,2.7525,2.6908,2.7135,1189930.0],["1974-08-07",2.7135,2.7948,2.7005,2.7915,1107923.0],["1974-08-08",2.8111,2.8144,2.7097,2.7293,1348922.0],["1974-08-09",2.7293,2.7588,2.6966,2.7293,820064.0],["1974-08-12",2.7293,2.7457,2.6508,2.6573,835126.0],["1974-08-13",2.6573,2.6672,2.6148,2.6475,717974.0],["1974-08-14",2.6442,2.6442,2.605,2.6181,820064.0],["1974-08-15",2.6181,2.6508,2.5984,2.6181,950605.0],["1974-08-16",2.6181,2.6312,2.5984,2.5984,677808.0],["1974-08-19",2.5755,2.5755,2.533,2.5755,1034285.0],["1974-08-20",2.5755,2.6246,2.5559,2.6148,999139.0],["1974-08-21",2.6148,2.6181,2.5133,2.5133,984077.0],["1974-08-22",2.5133,2.5722,2.4741,2.5232,1374026.0],["1974-08-23",2.5232,2.5559,2.4741,2.4872,892029.0],["1974-08-26",2.4872,2.5722,2.4642,2.533,1215034.0],["1974-08-27",2.533,2.5428,2.4872,2.5133,880314.0],["1974-08-28",2.5133,2.5526,2.497,2.5035,1069430.0],["1974-08-29",2.5035,2.5133,2.4643,2.4708,853536.0],["1974-08-30",2.4904,2.533,2.4904,2.5133,1094534.0],["1974-09-03",2.5133,2.5199,2.4021,2.4021,1220054.0],["1974-09-04",2.3563,2.3563,2.2712,2.3563,2704538.0],["1974-09-05",2.3563,2.4021,2.3104,2.3857,1410845.0],["1974-09-06",2.3857,2.4283,2.3432,2.3432,1059389.0],["1974-09-09",2.3366,2.3366,2.2483,2.2646,990771.0],["1974-09-10",2.2646,2.2941,2.2286,2.245,1164826.0],["1974-09-11",2.245,2.2548,2.1615,2.1615,1179888.0],["1974-09-12",2.1599,2.1599,2.0323,2.0486,1894515.0],["1974-09-13",2.0486,2.0585,1.9701,1.9897,2192416.0],["1974-09-16",1.9897,2.0912,1.9701,2.0895,1825898.0],["1974-09-17",2.1174,2.2057,2.1174,2.119,1469421.0],["1974-09-18",2.119,2.1795,2.0683,2.1795,1268589.0],["1974-09-19",2.2155,2.2744,2.2155,2.2319,1604982.0],["1974-09-20",2.2319,2.2712,2.1795,2.245,1348922.0],["1974-09-23",2.245,2.2908,2.2024,2.2155,995792.0],["1974-09-24",2.1992,2.1992,2.1566,2.1828,786592.0],["1974-09-25",2.1828,2.2384,2.1599,2.1599,999139.0],["1974-09-26",2.1468,2.1468,2.0977,2.1468,431789.0],["1974-09-27",2.1468,2.1828,2.0944,2.1059,868598.0],["1974-09-30",2.0879,2.0879,2.0094,2.0814,1407498.0],["1974-10-01",2.0814,2.1174,2.0192,2.0977,2105389.0],["1974-10-02",2.0977,2.1403,2.0748,2.0879,1069430.0],["1974-10-03",2.0879,2.101,2.0372,2.065,938890.0],["1974-10-04",2.065,2.0879,2.0192,2.0454,1241811.0],["1974-10-07",2.0846,2.1566,2.0846,2.1484,1019222.0],["1974-10-08",2.1484,2.1534,2.1043,2.1206,1456032.0],["1974-10-09",2.1206,2.2515,2.101,2.2515,1457706.0],["1974-10-10",2.2957,2.3497,2.2957,2.3055,2480275.0],["1974-10-11",2.3055,2.3481,2.2777,2.3301,1604982.0],["1974-10-14",2.3301,2.4086,2.3072,2.3432,1482810.0],["1974-10-15",2.3432,2.3824,2.3055,2.3203,1121312.0],["1974-10-16",2.3203,2.3693,2.2843,2.3186,1141395.0],["1974-10-17",2.3186,2.3759,2.2941,2.3563,1109597.0],["1974-10-18",2.389,2.4446,2.389,2.4119,1522976.0],["1974-10-21",2.4119,2.5199,2.3857,2.5199,1179888.0],["1974-10-22",2.5199,2.5592,2.4413,2.4577,1685315.0],["1974-10-23",2.4283,2.4283,2.3726,2.3824,1159805.0],["1974-10-24",2.3726,2.3726,2.3023,2.3726,1435949.0],["1974-10-25",2.3726,2.4053,2.3203,2.3203,1014202.0],["1974-10-28",2.3203,2.3726,2.3072,2.3661,547267.0],["1974-10-29",2.4119,2.5101,2.4119,2.5101,1377373.0],["1974-10-30",2.5101,2.5788,2.4675,2.5264,2076938.0],["1974-10-31",2.5264,2.5428,2.4741,2.4757,1263568.0],["1974-11-01",2.4757,2.533,2.4512,2.5068,1017549.0],["1974-11-04",2.5035,2.5035,2.4348,2.4806,838474.0],["1974-11-05",2.4806,2.5657,2.4806,2.5641,1173194.0],["1974-11-06",2.5839,2.6383,2.4173,2.4272,2684454.0],["1974-11-07",2.447,2.5228,2.447,2.4701,2133840.0],["1974-11-08",2.4701,2.5195,2.4635,2.5129,977382.0],["1974-11-11",2.5129,2.5294,2.4833,2.5064,518816.0],["1974-11-12",2.5047,2.5047,2.4371,2.4404,1040979.0],["1974-11-13",2.4404,2.4569,2.414,2.4371,1261894.0],["1974-11-14",2.4371,2.4767,2.4008,2.4025,1037632.0],["1974-11-15",2.4025,2.4272,2.3744,2.3777,545594.0],["1974-11-18",2.3415,2.3415,2.292,2.2936,1210013.0],["1974-11-19",2.2936,2.3052,2.2293,2.2359,1512934.0],["1974-11-20",2.2359,2.2673,2.2095,2.2227,892029.0],["1974-11-21",2.2227,2.2821,2.1997,2.2623,1092861.0],["1974-11-22",2.2623,2.3118,2.2491,2.2491,1062736.0],["1974-11-25",2.2491,2.3019,2.2227,2.2953,753120.0],["1974-11-26",2.2953,2.3514,2.2755,2.3349,856883.0],["1974-11-27",2.3349,2.3942,2.3349,2.3514,1039306.0],["1974-11-29",2.3514,2.3579,2.3283,2.3382,488691.0],["1974-12-02",2.3151,2.3151,2.2491,2.2524,647683.0],["1974-12-03",2.2491,2.2491,2.2161,2.2178,1318797.0],["1974-12-04",2.2178,2.2788,2.1914,2.2392,912112.0],["1974-12-05",2.2392,2.2623,2.1914,2.1931,783245.0],["1974-12-06",2.1865,2.1865,2.1436,2.17,1124659.0],["1974-12-09",2.17,2.2227,2.1436,2.2227,1071104.0],["1974-12-10",2.2458,2.2953,2.2458,2.2689,1166499.0],["1974-12-11",2.2689,2.3167,2.2574,2.2656,1738870.0],["1974-12-12",2.2656,2.2821,2.231,2.2359,1052694.0],["1974-12-13",2.2359,2.2491,2.1815,2.2062,942237.0],["1974-12-16",2.2062,2.2194,2.1766,2.1799,873619.0],["1974-12-17",2.1799,2.264,2.1766,2.264,1216707.0],["1974-12-18",2.264,2.2854,2.2392,2.2425,1091187.0],["1974-12-19",2.2425,2.2557,2.2161,2.2293,1206666.0],["1974-12-20",2.2293,2.2425,2.2161,2.2359,868598.0],["1974-12-23",2.2359,2.2425,2.1766,2.1865,1206666.0],["1974-12-24",2.1898,2.2095,2.1898,2.2079,692870.0],["1974-12-26",2.2079,2.226,2.17,2.1766,707933.0],["1974-12-27",2.1766,2.1898,2.1337,2.1403,866925.0],["1974-12-30",2.1403,2.1667,2.1123,2.1667,1092861.0],["1974-12-31",2.1898,2.2277,2.1898,2.2161,818390.0],["1975-01-02",2.2194,2.2607,2.2194,2.2277,754794.0],["1975-01-03",2.2277,2.259,2.1997,2.2095,1305408.0],["1975-01-06",2.2095,2.2458,2.1832,2.198,887008.0],["1975-01-07",2.1964,2.1964,2.1568,2.1865,820064.0],["1975-01-08",2.1865,2.2046,2.1535,2.1535,982403.0],["1975-01-09",2.1535,2.2227,2.1452,2.2227,948931.0],["1975-01-10",2.2376,2.2821,2.2376,2.259,2063549.0],["1975-01-13",2.259,2.2755,2.2293,2.2326,1061062.0],["1975-01-14",2.2326,2.2491,2.2128,2.2194,940563.0],["1975-01-15",2.2194,2.2425,2.0776,2.1568,3619997.0],["1975-01-16",2.1568,2.17,2.1139,2.1205,2008320.0],["1975-01-17",2.1205,2.1205,2.0826,2.0859,1579878.0],["1975-01-20",2.0859,2.1106,2.0743,2.1106,1131354.0],["1975-01-21",2.1106,2.1403,2.104,2.1057,1211686.0],["1975-01-22",2.1057,2.1568,2.0908,2.1568,960646.0],["1975-01-23",2.1568,2.1799,2.1386,2.1502,1265242.0],["1975-01-24",2.1502,2.1716,2.137,2.1485,1056042.0],["1975-01-27",2.1485,2.1485,2.1485,2.1485,0.0],["1975-01-28",2.3645,2.48,2.3645,2.3711,4784822.0],["1975-01-29",2.3711,2.48,2.3695,2.4701,3561421.0],["1975-01-30",2.4701,2.5261,2.4008,2.4124,3892794.0],["1975-01-31",2.4173,2.4932,2.4173,2.4833,1613350.0],["1975-02-03",2.4833,2.5459,2.4701,2.5459,1544733.0],["1975-02-04",2.5459,2.569,2.48,2.5294,1501219.0],["1975-02-05",2.5294,2.6366,2.5228,2.6366,2256013.0],["1975-02-06",2.6566,2.6848,2.5951,2.605,2369818.0],["1975-02-07",2.605,2.6283,2.5585,2.6266,1260221.0],["1975-02-10",2.635,2.6831,2.635,2.6399,1290346.0],["1975-02-11",2.6399,2.6831,2.615,2.6798,1454358.0],["1975-02-12",2.6798,2.7978,2.6798,2.7944,1779037.0],["1975-02-13",2.8343,2.9008,2.8343,2.8642,3005786.0],["1975-02-14",2.8642,2.9373,2.8443,2.9257,2001626.0],["1975-02-18",2.9257,2.934,2.7978,2.8177,1879453.0],["1975-02-19",2.8177,2.8941,2.8111,2.8941,1355616.0],["1975-02-20",2.8941,2.9091,2.8543,2.8941,1210013.0],["1975-02-21",2.8941,2.934,2.8908,2.9008,1454358.0],["1975-02-24",2.8941,2.8941,2.8177,2.8177,1492851.0],["1975-02-25",2.7878,2.7878,2.738,2.7579,1969827.0],["1975-02-26",2.7579,2.8244,2.7579,2.8177,1591594.0],["1975-02-27",2.8177,2.8443,2.8111,2.821,1238464.0],["1975-02-28",2.821,2.8675,2.816,2.8642,1144742.0],["1975-03-03",2.8709,2.924,2.8709,2.924,1325491.0],["1975-03-04",2.924,2.9872,2.8476,2.8509,2160618.0],["1975-03-05",2.8509,2.9274,2.8476,2.8626,1953091.0],["1975-03-06",2.8626,2.9141,2.841,2.9141,943910.0],["1975-03-07",2.9141,2.9257,2.8842,2.8842,1025917.0],["1975-03-10",2.8842,2.9307,2.8675,2.9174,974035.0],["1975-03-11",2.9174,2.9373,2.8642,2.8642,1131354.0],["1975-03-12",2.8642,2.8709,2.831,2.831,1300387.0],["1975-03-13",2.831,2.8842,2.8244,2.8842,982403.0],["1975-03-14",2.8842,2.9008,2.8609,2.8642,977382.0],["1975-03-17",2.8675,2.9074,2.8675,2.9074,985750.0],["1975-03-18",2.9074,2.9157,2.846,2.8543,1139722.0],["1975-03-19",2.8543,2.8543,2.831,2.8509,1149763.0],["1975-03-20",2.8509,2.8759,2.7778,2.7845,1256874.0],["1975-03-21",2.7845,2.7911,2.7662,2.7795,1000813.0],["1975-03-24",2.7413,2.7413,2.7047,2.7197,1243485.0],["1975-03-25",2.7197,2.7978,2.7014,2.7911,1424234.0],["1975-03-26",2.7911,2.8177,2.7745,2.7895,933869.0],["1975-03-27",2.7895,2.7978,2.7413,2.7579,930522.0],["1975-03-31",2.7579,2.7712,2.7346,2.7463,833453.0],["1975-04-01",2.7463,2.7579,2.723,2.7396,912112.0],["1975-04-02",2.7396,2.7612,2.7047,2.7081,1104576.0],["1975-04-03",2.7081,2.7147,2.6316,2.6316,1457706.0],["1975-04-04",2.6316,2.6649,2.6217,2.6316,1464400.0],["1975-04-07",2.6316,2.6366,2.6084,2.63,699565.0],["1975-04-08",2.6416,2.6782,2.6416,2.6782,823411.0],["1975-04-09",2.6881,2.7978,2.6881,2.7845,1668579.0],["1975-04-10",2.7845,2.8244,2.7513,2.7662,1737197.0],["1975-04-11",2.7413,2.7413,2.6781,2.7247,1630086.0],["1975-04-14",2.7247,2.7845,2.7213,2.7845,830106.0],["1975-04-15",2.7845,2.8177,2.7579,2.7845,1375699.0],["1975-04-16",2.7845,2.8277,2.7612,2.8277,1210013.0],["1975-04-17",2.8277,2.8891,2.821,2.8244,1735523.0],["1975-04-18",2.8244,2.8293,2.7645,2.7828,1089514.0],["1975-04-21",2.7944,2.8609,2.7944,2.841,935542.0],["1975-04-22",2.841,2.8675,2.8044,2.816,779898.0],["1975-04-23",2.8144,2.8144,2.7645,2.7645,1025917.0],["1975-04-24",2.7645,2.7778,2.7413,2.7496,1191603.0],["1975-04-25",2.7496,2.7911,2.7263,2.738,912112.0],["1975-04-28",2.738,2.7512,2.6914,2.6914,1171520.0],["1975-04-29",2.6914,2.7114,2.6582,2.6881,1293693.0],["1975-04-30",2.6881,2.7911,2.6815,2.7895,1149763.0],["1975-05-01",2.7895,2.8244,2.7596,2.7812,1161478.0],["1975-05-02",2.7812,2.8011,2.738,2.7596,1173194.0],["1975-05-05",2.7596,2.8576,2.7413,2.841,1250179.0],["1975-05-06",2.841,2.8559,2.7745,2.7878,1365658.0],["1975-05-07",2.7878,2.8244,2.7712,2.8227,1054368.0],["1975-05-08",2.8311,2.8311,2.7909,2.8076,779898.0],["1975-05-09",2.8177,2.8712,2.8177,2.8712,1163152.0],["1975-05-12",2.8813,2.9281,2.8813,2.8913,1626739.0],["1975-05-13",2.8946,2.9917,2.8946,2.9917,2066896.0],["1975-05-14",2.9917,3.0436,2.985,2.9917,2048486.0],["1975-05-15",2.9917,3.0302,2.8913,2.9114,1792426.0],["1975-05-16",2.9114,2.9348,2.8946,2.8997,1020896.0],["1975-05-19",2.8997,2.9348,2.8712,2.9315,838474.0],["1975-05-20",2.9314,2.9448,2.8913,2.8913,927174.0],["1975-05-21",2.8913,2.898,2.8378,2.8478,1425907.0],["1975-05-22",2.8478,2.8913,2.8478,2.8645,885334.0],["1975-05-23",2.8679,2.9365,2.8679,2.9298,890355.0],["1975-05-27",2.9298,2.9314,2.8846,2.893,734710.0],["1975-05-28",2.893,2.898,2.8511,2.8562,605843.0],["1975-05-29",2.8562,2.8779,2.8444,2.8444,635968.0],["1975-05-30",2.8578,2.8879,2.8578,2.8779,773203.0],["1975-06-02",2.9047,2.9348,2.9047,2.9181,651030.0],["1975-06-03",2.9181,2.9415,2.898,2.9248,955626.0],["1975-06-04",2.9248,2.9281,2.8997,2.8997,754794.0],["1975-06-05",2.8997,2.9181,2.8712,2.9181,980730.0],["1975-06-06",2.913,2.913,2.8545,2.8578,880314.0],["1975-06-09",2.8578,2.8779,2.8377,2.8377,811696.0],["1975-06-10",2.8377,2.8495,2.8177,2.8311,848515.0],["1975-06-11",2.8311,2.8545,2.8143,2.8143,1025917.0],["1975-06-12",2.8143,2.8344,2.7842,2.7909,875293.0],["1975-06-13",2.7909,2.7942,2.7574,2.7591,1496198.0],["1975-06-16",2.7591,2.7909,2.7541,2.7876,843494.0],["1975-06-17",2.7876,2.7976,2.724,2.724,1071104.0],["1975-06-18",2.724,2.7507,2.7173,2.734,947258.0],["1975-06-19",2.734,2.7892,2.7307,2.7892,1112944.0],["1975-06-20",2.7892,2.8143,2.7374,2.7625,1333859.0],["1975-06-23",2.7625,2.8511,2.7608,2.8511,709606.0],["1975-06-24",2.8511,2.8829,2.8277,2.8311,1189930.0],["1975-06-25",2.8311,2.8545,2.811,2.8177,923827.0],["1975-06-26",2.8177,2.8177,2.7842,2.8009,1044326.0],["1975-06-27",2.8009,2.8311,2.7876,2.7976,629274.0],["1975-06-30",2.7976,2.8244,2.7876,2.7976,753120.0],["1975-07-01",2.7976,2.821,2.7859,2.7909,743078.0],["1975-07-02",2.7775,2.7775,2.7507,2.7691,897050.0],["1975-07-03",2.7691,2.7842,2.7608,2.7641,721322.0],["1975-07-07",2.7641,2.7708,2.729,2.7307,943910.0],["1975-07-08",2.7307,2.7641,2.7256,2.7591,870272.0],["1975-07-09",2.7675,2.811,2.7675,2.8043,1005834.0],["1975-07-10",2.8009,2.8009,2.7407,2.7407,1221728.0],["1975-07-11",2.7407,2.7842,2.7106,2.7507,1517955.0],["1975-07-14",2.7507,2.7842,2.7441,2.7842,830106.0],["1975-07-15",2.7842,2.8043,2.7608,2.7675,918806.0],["1975-07-16",2.7675,2.7809,2.724,2.739,1052694.0],["1975-07-17",2.739,2.7474,2.6972,2.7089,1203318.0],["1975-07-18",2.7022,2.7022,2.6671,2.7022,1641802.0],["1975-07-21",2.7022,2.724,2.6704,2.6905,1057715.0],["1975-07-22",2.6671,2.6671,2.6386,2.6437,1534691.0],["1975-07-23",2.6437,2.6604,2.57,2.5834,1461053.0],["1975-07-24",2.5834,2.6035,2.5633,2.6002,1422560.0],["1975-07-25",2.6002,2.6035,2.5399,2.55,1586573.0],["1975-07-28",2.55,2.5734,2.5466,2.5516,756467.0],["1975-07-29",2.5516,2.5968,2.5483,2.57,1211686.0],["1975-07-30",2.57,2.6085,2.56,2.6085,1112944.0],["1975-07-31",2.6085,2.6135,2.5433,2.5466,1156458.0],["1975-08-01",2.5466,2.5533,2.5165,2.5332,1052694.0],["1975-08-04",2.5332,2.5466,2.5131,2.5131,878640.0],["1975-08-05",2.5131,2.5265,2.468,2.468,1246832.0],["1975-08-06",2.468,2.4931,2.468,2.4897,1191603.0],["1975-08-07",2.51,2.51,2.4593,2.4728,866925.0],["1975-08-08",2.4728,2.483,2.4255,2.4323,1171520.0],["1975-08-11",2.434,2.4796,2.434,2.4796,480323.0],["1975-08-12",2.4796,2.5049,2.4543,2.4593,1129680.0],["1975-08-13",2.4593,2.4627,2.3934,2.3985,1109597.0],["1975-08-14",2.4019,2.4458,2.4019,2.4289,738058.0],["1975-08-15",2.4289,2.4627,2.4289,2.4627,647683.0],["1975-08-18",2.4627,2.483,2.4543,2.4593,488691.0],["1975-08-19",2.4593,2.4627,2.4019,2.4086,674461.0],["1975-08-20",2.407,2.407,2.3782,2.385,1094534.0],["1975-08-21",2.385,2.4154,2.3816,2.3985,930522.0],["1975-08-22",2.4019,2.4357,2.4019,2.4357,744752.0],["1975-08-25",2.4357,2.4593,2.4323,2.4593,774877.0],["1975-08-26",2.4559,2.4559,2.4086,2.4086,577392.0],["1975-08-27",2.4086,2.4458,2.4086,2.4458,724669.0],["1975-08-28",2.4526,2.5201,2.4526,2.5167,992445.0],["1975-08-29",2.5167,2.5336,2.51,2.5167,875293.0],["1975-09-02",2.5167,2.5201,2.4424,2.4492,637642.0],["1975-09-03",2.4492,2.4695,2.4272,2.4695,836800.0],["1975-09-04",2.4695,2.483,2.4526,2.4593,810022.0],["1975-09-05",2.4593,2.4593,2.4289,2.4323,674461.0],["1975-09-08",2.4323,2.4796,2.4255,2.4796,533878.0],["1975-09-09",2.4796,2.5117,2.4188,2.4188,1168173.0],["1975-09-10",2.4188,2.4424,2.4002,2.4323,1009181.0],["1975-09-11",2.4323,2.4695,2.4255,2.4492,957299.0],["1975-09-12",2.4492,2.4728,2.4188,2.4323,970688.0],["1975-09-15",2.4323,2.4323,2.4053,2.4306,460240.0],["1975-09-16",2.4306,2.4357,2.4019,2.407,721322.0],["1975-09-17",2.4137,2.4407,2.4137,2.4289,520490.0],["1975-09-18",2.4323,2.5201,2.4323,2.5167,1020896.0],["1975-09-19",2.5167,2.5674,2.51,2.5573,1589920.0],["1975-09-22",2.5573,2.5708,2.5134,2.5201,1030938.0],["1975-09-23",2.5201,2.5505,2.5066,2.5472,1091187.0],["1975-09-24",2.5742,2.6113,2.5742,2.5809,1517955.0],["1975-09-25",2.5809,2.608,2.5674,2.5944,943910.0],["1975-09-26",2.5961,2.6519,2.5961,2.6485,900397.0],["1975-09-29",2.635,2.635,2.5776,2.5776,1104576.0],["1975-09-30",2.5776,2.5809,2.5404,2.5438,980730.0],["1975-10-01",2.5438,2.564,2.4762,2.4779,1176541.0],["1975-10-02",2.483,2.5505,2.483,2.5505,962320.0],["1975-10-03",2.5539,2.6417,2.5539,2.6384,1507914.0],["1975-10-06",2.7042,2.7498,2.7042,2.7161,2609142.0],["1975-10-07",2.7161,2.7346,2.6688,2.7194,1797446.0],["1975-10-08",2.7194,2.7938,2.7161,2.7836,1698704.0],["1975-10-09",2.7836,2.8275,2.7667,2.7735,2152250.0],["1975-10-10",2.7735,2.7971,2.7532,2.7836,1236790.0],["1975-10-13",2.7836,2.8444,2.7735,2.8444,990771.0],["1975-10-14",2.8444,2.8782,2.8107,2.8174,1638454.0],["1975-10-15",2.8174,2.8377,2.8039,2.8208,1188256.0],["1975-10-16",2.8208,2.8715,2.8191,2.8292,1360637.0],["1975-10-17",2.8292,2.8444,2.8005,2.8005,953952.0],["1975-10-20",2.8107,2.863,2.8107,2.8579,953952.0],["1975-10-21",2.8715,2.9019,2.8715,2.8765,1728829.0],["1975-10-22",2.8765,2.8883,2.8411,2.8816,1173194.0],["1975-10-23",2.8816,2.9154,2.8647,2.9103,1293693.0],["1975-10-24",2.9019,2.9019,2.8242,2.8242,1725482.0],["1975-10-27",2.8242,2.8613,2.8208,2.8529,1367331.0],["1975-10-28",2.863,2.912,2.863,2.9052,1512934.0],["1975-10-29",2.8951,2.8951,2.8343,2.8512,1792426.0],["1975-10-30",2.8512,2.885,2.8444,2.8529,1270262.0],["1975-10-31",2.8529,2.8748,2.8444,2.8681,764835.0],["1975-11-03",2.8681,2.8748,2.8512,2.8546,518816.0],["1975-11-04",2.8596,2.8951,2.8596,2.885,823411.0],["1975-11-05",2.9088,2.9565,2.9054,2.9395,1728829.0],["1975-11-06",2.9395,2.9701,2.902,2.9565,1430928.0],["1975-11-07",2.9565,2.965,2.9395,2.9463,1102902.0],["1975-11-10",2.9463,2.9548,2.9293,2.9514,548941.0],["1975-11-11",2.9565,2.9957,2.9565,2.994,979056.0],["1975-11-12",3.0042,3.0621,3.0042,3.0621,1931334.0],["1975-11-13",3.0621,3.0655,3.011,3.0161,1707072.0],["1975-11-14",3.0161,3.0417,3.0076,3.0314,1007507.0],["1975-11-17",3.0399,3.0689,3.0399,3.0655,1005834.0],["1975-11-18",3.0655,3.0757,2.9991,3.0025,1143069.0],["1975-11-19",3.0025,3.0076,2.9633,2.9906,1263568.0],["1975-11-20",2.9923,3.0246,2.9923,3.011,907091.0],["1975-11-21",3.011,3.0348,3.0042,3.0212,992445.0],["1975-11-24",3.0212,3.0365,3.0042,3.028,761488.0],["1975-11-25",3.028,3.0689,3.0263,3.0604,1220054.0],["1975-11-26",3.0604,3.0791,3.0485,3.0655,1059389.0],["1975-11-28",3.0655,3.0859,3.0587,3.0842,810022.0],["1975-12-01",3.0842,3.0962,3.0519,3.0536,1046000.0],["1975-12-02",3.0536,3.0553,3.0059,3.0076,1096208.0],["1975-12-03",2.9923,2.9923,2.9565,2.9838,1951418.0],["1975-12-04",2.9837,2.9991,2.9599,2.9991,1412518.0],["1975-12-05",2.9991,3.0059,2.9241,2.9241,1258547.0],["1975-12-08",2.9241,2.9565,2.9156,2.9293,1442643.0],["1975-12-09",2.9292,2.9412,2.8679,2.9412,953952.0],["1975-12-10",2.9412,2.9701,2.9293,2.9633,764835.0],["1975-12-11",2.9633,2.9667,2.9258,2.9258,1039306.0],["1975-12-12",2.9258,2.9395,2.919,2.9378,684502.0],["1975-12-15",2.9378,2.9548,2.9293,2.9531,692870.0],["1975-12-16",2.9531,2.9957,2.9531,2.9957,1124659.0],["1975-12-17",2.9957,3.0076,2.9769,2.994,943910.0],["1975-12-18",2.994,3.0178,2.9837,2.9906,1101229.0],["1975-12-19",2.9906,2.9957,2.8305,2.9667,840147.0],["1975-12-22",2.9667,2.9701,2.9412,2.9429,654378.0],["1975-12-23",2.9463,3.0076,2.9463,2.9974,1117965.0],["1975-12-24",3.0127,3.0451,3.0127,3.0417,299574.0],["1975-12-26",3.0161,3.0451,3.0127,3.0417,299574.0],["1975-12-29",3.0417,3.0604,3.028,3.0314,764835.0],["1975-12-30",3.0314,3.0451,3.0178,3.0417,719648.0],["1975-12-31",3.0451,3.0689,3.0451,3.0553,798307.0],["1976-01-02",3.0553,3.0859,3.0434,3.0859,733037.0],["1976-01-05",3.0859,3.1336,3.0825,3.1336,1486157.0],["1976-01-06",3.1336,3.1455,3.12,3.1251,1974848.0],["1976-01-07",3.1251,3.1472,3.1115,3.1132,2127146.0],["1976-01-08",3.1132,3.1438,3.1132,3.1387,2282790.0],["1976-01-09",3.1387,3.1575,3.1336,3.1506,1551427.0],["1976-01-12",3.1506,3.2188,3.1353,3.212,2068570.0],["1976-01-13",3.212,3.2477,3.1847,3.1915,2512074.0],["1976-01-14",3.1915,3.2869,3.1915,3.2869,1894515.0],["1976-01-15",3.2869,3.309,3.2562,3.2648,2406637.0],["1976-01-16",3.2648,3.3073,3.2494,3.2971,1958112.0],["1976-01-19",3.309,3.4061,3.309,3.4061,1678621.0],["1976-01-20",3.4061,3.447,3.3823,3.4453,2155597.0],["1976-01-21",3.4402,3.4402,3.3652,3.372,2473581.0],["1976-01-22",3.372,3.4197,3.3618,3.4061,1204992.0],["1976-01-23",3.4061,3.481,3.4044,3.464,1298714.0],["1976-01-26",3.464,3.4879,3.4521,3.464,2041792.0],["1976-01-27",3.464,3.4742,3.401,3.4044,1631760.0],["1976-01-28",3.4044,3.4368,3.3806,3.4197,1512934.0],["1976-01-29",3.4197,3.5015,3.4197,3.4947,1512934.0],["1976-01-30",3.51,3.5389,3.51,3.5117,1857696.0],["1976-02-02",3.5117,3.5321,3.4879,3.5321,1459379.0],["1976-02-03",3.5321,3.5594,3.5321,3.556,1859370.0],["1976-02-04",3.5594,3.6037,3.5594,3.5934,1270262.0],["1976-02-05",3.6106,3.6106,3.5352,3.5386,2026730.0],["1976-02-06",3.5283,3.5283,3.4837,3.4837,2100368.0],["1976-02-09",3.4837,3.5352,3.4666,3.4769,1312102.0],["1976-02-10",3.4769,3.5386,3.47,3.5386,1250179.0],["1976-02-11",3.5386,3.5729,3.5009,3.5009,1348922.0],["1976-02-12",3.5009,3.5386,3.4631,3.4631,841821.0],["1976-02-13",3.4631,3.4974,3.4529,3.4837,963994.0],["1976-02-17",3.4837,3.5009,3.4683,3.4717,918806.0],["1976-02-18",3.4717,3.5283,3.4631,3.5077,878640.0],["1976-02-19",3.5454,3.5969,3.5454,3.5832,1631760.0],["1976-02-20",3.5934,3.6277,3.5934,3.5934,1596614.0],["1976-02-23",3.5934,3.5934,3.5523,3.5694,1213360.0],["1976-02-24",3.5797,3.6089,3.5797,3.6003,1148090.0],["1976-02-25",3.6003,3.6003,3.5523,3.566,1163152.0],["1976-02-26",3.566,3.5866,3.5112,3.5112,1196624.0],["1976-02-27",3.5111,3.5163,3.4631,3.506,1673600.0],["1976-03-01",3.506,3.5557,3.4871,3.5557,960646.0],["1976-03-02",3.5557,3.5763,3.5386,3.5557,1017549.0],["1976-03-03",3.5557,3.5712,3.5352,3.5574,1017549.0],["1976-03-04",3.5557,3.5557,3.5077,3.5146,1129680.0],["1976-03-05",3.5146,3.5317,3.5009,3.5317,955626.0],["1976-03-08",3.5454,3.5677,3.5454,3.566,1111270.0],["1976-03-09",3.566,3.6003,3.5489,3.5489,1218381.0],["1976-03-10",3.5557,3.5969,3.5557,3.59,1061062.0],["1976-03-11",3.59,3.6466,3.59,3.6449,1625066.0],["1976-03-12",3.6449,3.6466,3.5832,3.5866,1270262.0],["1976-03-15",3.5832,3.5832,3.5454,3.5609,1176541.0],["1976-03-16",3.5609,3.6037,3.5523,3.5917,1199971.0],["1976-03-17",3.5917,3.6003,3.5386,3.5403,1230096.0],["1976-03-18",3.5403,3.5609,3.5249,3.5386,982403.0],["1976-03-19",3.5386,3.5557,3.5249,3.5489,937216.0],["1976-03-22",3.5489,3.5694,3.5317,3.542,1012528.0],["1976-03-23",3.542,3.5934,3.542,3.5934,1106250.0],["1976-03-24",3.5934,3.6363,3.5797,3.59,1681968.0],["1976-03-25",3.59,3.6003,3.5454,3.5454,963994.0],["1976-03-26",3.5454,3.5729,3.5386,3.5592,1139722.0],["1976-03-29",3.5592,3.59,3.5557,3.5694,738058.0],["1976-03-30",3.5694,3.5763,3.5454,3.5694,953952.0],["1976-03-31",3.5729,3.6037,3.5729,3.5934,1034285.0],["1976-04-01",3.5934,3.6174,3.5694,3.59,942237.0],["1976-04-02",3.59,3.6654,3.5763,3.662,1461053.0],["1976-04-05",3.6792,3.7306,3.6792,3.7306,1973174.0],["1976-04-06",3.7306,3.7477,3.6963,3.6997,1451011.0],["1976-04-07",3.6997,3.7272,3.6757,3.6894,972362.0],["1976-04-08",3.6894,3.6929,3.65,3.6792,1558122.0],["1976-04-09",3.6792,3.6963,3.6586,3.674,1256874.0],["1976-04-12",3.674,3.7135,3.5832,3.5883,2115430.0],["1976-04-13",3.5883,3.6174,3.5454,3.614,2145555.0],["1976-04-14",3.6054,3.6054,3.5043,3.5043,1574858.0],["1976-04-15",3.5043,3.5317,3.4889,3.518,2028403.0],["1976-04-19",3.518,3.5557,3.5077,3.554,1414192.0],["1976-04-20",3.5557,3.59,3.5557,3.5832,1561469.0],["1976-04-21",3.5832,3.5934,3.5454,3.5729,1752259.0],["1976-04-22",3.5729,3.5969,3.566,3.566,1238464.0],["1976-04-23",3.566,3.566,3.5214,3.5472,1246832.0],["1976-04-26",3.5471,3.5557,3.5249,3.5557,922154.0],["1976-04-27",3.5557,3.5626,3.5043,3.5094,969014.0],["1976-04-28",3.5094,3.5112,3.4803,3.5112,1278630.0],["1976-04-29",3.5112,3.5214,3.4614,3.4769,1154784.0],["1976-04-30",3.4769,3.4889,3.4631,3.4751,637642.0],["1976-05-03",3.4666,3.4666,3.4151,3.4151,1069430.0],["1976-05-04",3.4186,3.4683,3.4186,3.4631,923827.0],["1976-05-05",3.4494,3.4494,3.3637,3.4289,1128006.0],["1976-05-06",3.453,3.453,3.4254,3.4479,892029.0],["1976-05-07",3.4478,3.4703,3.4478,3.4599,898723.0],["1976-05-10",3.4841,3.567,3.4841,3.5635,1370678.0],["1976-05-11",3.5635,3.5842,3.529,3.5428,1288672.0],["1976-05-12",3.5428,3.5532,3.5359,3.5497,1002486.0],["1976-05-13",3.5497,3.5497,3.5273,3.529,706259.0],["1976-05-14",3.5221,3.5221,3.4824,3.4841,712954.0],["1976-05-17",3.4841,3.5048,3.4737,3.4841,659398.0],["1976-05-18",3.4945,3.5117,3.4945,3.4945,788266.0],["1976-05-19",3.5014,3.5255,3.5014,3.5048,1099555.0],["1976-05-20",3.5048,3.5583,3.5048,3.5497,806675.0],["1976-05-21",3.5497,3.5566,3.5014,3.5014,758141.0],["1976-05-24",3.4945,3.4945,3.4409,3.4496,1163152.0],["1976-05-25",3.4496,3.4737,3.4323,3.4668,1456032.0],["1976-05-26",3.4668,3.491,3.4461,3.453,756467.0],["1976-05-27",3.453,3.5083,3.4513,3.4979,1106250.0],["1976-05-28",3.5014,3.5532,3.5014,3.5445,1146416.0],["1976-06-01",3.5428,3.5428,3.4979,3.5083,816717.0],["1976-06-02",3.5083,3.567,3.5065,3.5566,1194950.0],["1976-06-03",3.5566,3.5704,3.5324,3.5359,1015875.0],["1976-06-04",3.5359,3.5394,3.4876,3.4945,858557.0],["1976-06-07",3.4945,3.5031,3.4807,3.4996,883661.0],["1976-06-08",3.4996,3.5169,3.4876,3.4945,1044326.0],["1976-06-09",3.4945,3.5238,3.491,3.4979,850189.0],["1976-06-10",3.5048,3.5324,3.5048,3.529,974035.0],["1976-06-11",3.529,3.5618,3.5186,3.5601,1141395.0],["1976-06-14",3.5773,3.6015,3.5773,3.5946,1829245.0],["1976-06-15",3.5946,3.5981,3.5601,3.5773,1330512.0],["1976-06-16",3.5773,3.6326,3.5773,3.6222,1876106.0],["1976-06-17",3.6412,3.7155,3.6412,3.7155,2107062.0],["1976-06-18",3.7155,3.7293,3.674,3.674,1814182.0],["1976-06-21",3.6809,3.7362,3.6809,3.7362,1487830.0],["1976-06-22",3.7362,3.769,3.7086,3.712,1733850.0],["1976-06-23",3.712,3.7569,3.7068,3.7569,1753933.0],["1976-06-24",3.7569,3.8018,3.75,3.8018,2050160.0],["1976-06-25",3.8018,3.8225,3.7845,3.7914,1568163.0],["1976-06-28",3.7914,3.8121,3.7793,3.7793,1051021.0],["1976-06-29",3.7793,3.8121,3.7776,3.8052,947258.0],["1976-06-30",3.8156,3.8519,3.8156,3.8225,970688.0],["1976-07-01",3.8225,3.8398,3.7811,3.7914,1524650.0],["1976-07-02",3.7914,3.8121,3.7914,3.8121,828432.0],["1976-07-06",3.8121,3.8294,3.7914,3.7983,1099555.0],["1976-07-07",3.7983,3.8398,3.7932,3.8398,942237.0],["1976-07-08",3.8398,3.8588,3.8121,3.819,1266915.0],["1976-07-09",3.8225,3.8536,3.8225,3.8398,1094534.0],["1976-07-12",3.8398,3.8674,3.8277,3.8639,1049347.0],["1976-07-13",3.8639,3.8726,3.8225,3.8346,1430928.0],["1976-07-14",3.8346,3.8726,3.8208,3.8208,1670253.0],["1976-07-15",3.8208,3.8605,3.8121,3.8156,1901210.0],["1976-07-16",3.8156,3.8173,3.7673,3.788,3131306.0],["1976-07-19",3.788,3.8052,3.7569,3.7569,1762301.0],["1976-07-20",3.7569,3.7673,3.7016,3.7362,1857696.0],["1976-07-21",3.7362,3.7638,3.7362,3.7431,1104576.0],["1976-07-22",3.7431,3.7638,3.7327,3.7638,719648.0],["1976-07-23",3.7638,3.7828,3.7569,3.7707,940563.0],["1976-07-26",3.7811,3.8052,3.7811,3.8052,923827.0],["1976-07-27",3.8052,3.8052,3.7569,3.7603,1228422.0],["1976-07-28",3.7603,3.7724,3.7414,3.7707,806675.0],["1976-07-29",3.7707,3.7811,3.7603,3.7707,826758.0],["1976-07-30",3.7707,3.7776,3.7534,3.7586,863578.0],["1976-08-02",3.7586,3.769,3.7431,3.7534,620906.0],["1976-08-03",3.7534,3.8104,3.75,3.8104,1029264.0],["1976-08-04",3.8121,3.8329,3.8121,3.8225,1405824.0],["1976-08-05",3.8382,3.8382,3.819,3.8242,676134.0],["1976-08-06",3.8242,3.8329,3.819,3.8329,687850.0],["1976-08-09",3.8329,3.8329,3.819,3.8225,687850.0],["1976-08-10",3.8225,3.8782,3.8225,3.8782,1035958.0],["1976-08-11",3.8782,3.8956,3.8608,3.8625,1445990.0],["1976-08-12",3.8625,3.8712,3.8416,3.8643,840147.0],["1976-08-13",3.8643,3.8834,3.8643,3.8747,485344.0],["1976-08-16",3.8747,3.8991,3.8643,3.8904,1482810.0],["1976-08-17",3.8904,3.9095,3.8886,3.8991,1213360.0],["1976-08-18",3.8991,3.9061,3.8782,3.8921,813370.0],["1976-08-19",3.8921,3.8939,3.8242,3.8329,943910.0],["1976-08-20",3.8312,3.8312,3.7912,3.8016,830106.0],["1976-08-23",3.8016,3.8086,3.772,3.8086,937216.0],["1976-08-24",3.8086,3.8121,3.7529,3.7529,947258.0],["1976-08-25",3.7529,3.7981,3.7424,3.7877,1153110.0],["1976-08-26",3.7877,3.7877,3.7389,3.7442,1109597.0],["1976-08-27",3.7442,3.7651,3.7285,3.7564,786592.0],["1976-08-30",3.7598,3.7981,3.7598,3.7912,821738.0],["1976-08-31",3.7912,3.826,3.7894,3.8103,979056.0],["1976-09-01",3.8103,3.8608,3.8051,3.8556,908765.0],["1976-09-02",3.8556,3.8712,3.8434,3.8486,925501.0],["1976-09-03",3.8486,3.8782,3.8399,3.8782,661072.0],["1976-09-07",3.8782,3.9008,3.8712,3.8991,1425907.0],["1976-09-08",3.8991,3.9008,3.8573,3.8573,1581552.0],["1976-09-09",3.8643,3.8852,3.8643,3.8712,873619.0],["1976-09-10",3.8712,3.8939,3.8643,3.8921,704586.0],["1976-09-13",3.8921,3.9008,3.866,3.866,1014202.0],["1976-09-14",3.866,3.8782,3.8573,3.8712,612538.0],["1976-09-15",3.8712,3.8921,3.8591,3.8747,1032611.0],["1976-09-16",3.8747,3.9548,3.8678,3.9548,1599962.0],["1976-09-17",3.9548,3.9774,3.9339,3.9548,2009994.0],["1976-09-20",3.9548,3.9931,3.9478,3.9583,1353942.0],["1976-09-21",3.9635,4.007,3.9635,4.007,1432602.0],["1976-09-22",4.007,4.0175,3.9687,3.9757,1931334.0],["1976-09-23",3.9757,3.9844,3.9548,3.9583,1409171.0],["1976-09-24",3.9583,3.9757,3.9461,3.9513,987424.0],["1976-09-27",3.9618,4.0035,3.9618,3.9931,880314.0],["1976-09-28",3.9931,4.0035,3.9374,3.9531,1482810.0],["1976-09-29",3.9531,3.9687,3.8991,3.92,1780710.0],["1976-09-30",3.92,3.9478,3.9095,3.9182,1054368.0],["1976-10-01",3.9182,3.9443,3.8817,3.9061,1527997.0],["1976-10-04",3.9061,3.913,3.8869,3.8991,972362.0],["1976-10-05",3.8991,3.913,3.8678,3.8852,1559795.0],["1976-10-06",3.8852,3.9043,3.8504,3.8921,1772342.0],["1976-10-07",3.8921,3.9252,3.8712,3.9165,1702051.0],["1976-10-08",3.9165,3.9217,3.8643,3.8747,1549754.0],["1976-10-11",3.8747,3.8817,3.8608,3.8712,1052694.0],["1976-10-12",3.8712,3.8869,3.7738,3.7842,1981542.0],["1976-10-13",3.7842,3.8051,3.7564,3.7947,2734662.0],["1976-10-14",3.7807,3.7807,3.6693,3.6832,2520442.0],["1976-10-15",3.6832,3.6954,3.6554,3.6554,2672739.0],["1976-10-18",3.6589,3.6937,3.6589,3.6711,1514608.0],["1976-10-19",3.6711,3.6972,3.6415,3.6693,1899536.0],["1976-10-20",3.6693,3.6867,3.6693,3.6693,1134701.0],["1976-10-21",3.6693,3.6763,3.5718,3.5823,1757280.0],["1976-10-22",3.5823,3.5823,3.5231,3.5718,1844307.0],["1976-10-25",3.5718,3.6171,3.5579,3.6136,1246832.0],["1976-10-26",3.6188,3.6693,3.6188,3.6693,1387414.0],["1976-10-27",3.6693,3.7041,3.6415,3.7041,1437622.0],["1976-10-28",3.7041,3.7372,3.6937,3.7111,1332186.0],["1976-10-29",3.7111,3.7877,3.7111,3.7842,1772342.0],["1976-11-01",3.7842,3.7947,3.7616,3.7772,1568163.0],["1976-11-03",3.7703,3.7703,3.7007,3.732,1909578.0],["1976-11-04",3.7636,3.7829,3.739,3.7548,1256874.0],["1976-11-05",3.7548,3.7601,3.6793,3.6828,1489504.0],["1976-11-08",3.6758,3.6758,3.6161,3.6442,2445130.0],["1976-11-09",3.6442,3.66,3.6161,3.6548,1511261.0],["1976-11-10",3.6548,3.6776,3.6354,3.6653,1240138.0],["1976-11-11",3.6653,3.7197,3.6539,3.7144,743078.0],["1976-11-12",3.7144,3.7144,3.6688,3.6793,1320470.0],["1976-11-15",3.6793,3.7215,3.6583,3.7109,1834266.0],["1976-11-16",3.7109,3.739,3.7004,3.7004,1482810.0],["1976-11-17",3.7004,3.7566,3.6899,3.7566,1390762.0],["1976-11-18",3.7636,3.811,3.7636,3.8057,1610003.0],["1976-11-19",3.8022,3.8022,3.7671,3.7917,1271936.0],["1976-11-22",3.7917,3.8338,3.7846,3.8127,1236790.0],["1976-11-23",3.8127,3.8162,3.7811,3.7829,840147.0],["1976-11-24",3.7917,3.8268,3.7917,3.8233,704586.0],["1976-11-26",3.8303,3.8689,3.8303,3.8496,908765.0],["1976-11-29",3.8478,3.8478,3.8075,3.811,1578205.0],["1976-11-30",3.811,3.8145,3.7811,3.8057,930522.0],["1976-12-01",3.8057,3.8461,3.7846,3.7846,1337206.0],["1976-12-02",3.8198,3.8461,3.7846,3.7846,1337206.0],["1976-12-03",3.7952,3.8198,3.7952,3.8198,1204992.0],["1976-12-06",3.8268,3.8549,3.8268,3.8338,1076125.0],["1976-12-07",3.8338,3.8443,3.8022,3.8022,1434275.0],["1976-12-08",3.8022,3.8338,3.8022,3.8303,1275283.0],["1976-12-09",3.8303,3.8496,3.8127,3.8127,1430928.0],["1976-12-10",3.8127,3.8285,3.7917,3.8057,1168173.0],["1976-12-13",3.8057,3.8092,3.7846,3.7917,1199971.0],["1976-12-14",3.7917,3.7987,3.7671,3.7899,1728829.0],["1976-12-15",3.7899,3.7987,3.7601,3.7741,1322144.0],["1976-12-16",3.7741,3.7759,3.7495,3.7531,1419213.0],["1976-12-17",3.7531,3.7811,3.7215,3.7215,1057715.0],["1976-12-20",3.7215,3.739,3.7179,3.732,868598.0],["1976-12-21",3.732,3.7969,3.725,3.7969,1787405.0],["1976-12-22",3.7969,3.825,3.7934,3.7952,1477789.0],["1976-12-23",3.7952,3.8162,3.7952,3.8145,1308755.0],["1976-12-27",3.8408,3.904,3.8408,3.897,1176541.0],["1976-12-28",3.9005,3.9339,3.9005,3.911,2003299.0],["1976-12-29",3.911,3.9181,3.883,3.883,985750.0],["1976-12-30",3.8935,3.9391,3.8935,3.9391,1056042.0],["1976-12-31",3.9391,3.9602,3.9181,3.9198,1178214.0],["1977-01-03",3.883,3.9391,3.883,3.883,1169846.0],["1977-01-04",3.883,3.8935,3.825,3.8338,1509587.0],["1977-01-05",3.8338,3.8584,3.8162,3.8478,1236790.0],["1977-01-06",3.8478,3.883,3.8443,3.8478,1082819.0],["1977-01-07",3.8478,3.8496,3.8145,3.8198,1121312.0],["1977-01-10",3.8198,3.8338,3.7794,3.8092,1265242.0],["1977-01-11",3.8092,3.8198,3.7636,3.7776,1290346.0],["1977-01-12",3.7776,3.7776,3.7373,3.7776,1901210.0],["1977-01-13",3.7776,3.8092,3.7776,3.7987,1538038.0],["1977-01-14",3.7987,3.8057,3.7671,3.7987,1896189.0],["1977-01-17",3.7987,3.8338,3.7917,3.8338,2070243.0],["1977-01-18",3.8338,3.8724,3.8092,3.8654,2130493.0],["1977-01-19",3.8654,3.9268,3.8584,3.897,1989910.0],["1977-01-20",3.897,3.9181,3.825,3.8338,1733850.0],["1977-01-21",3.8338,3.8689,3.8057,3.8478,2341366.0],["1977-01-24",3.8478,3.8759,3.8092,3.8162,1944723.0],["1977-01-25",3.8162,3.8338,3.7776,3.7882,2023382.0],["1977-01-26",3.7846,3.7846,3.7531,3.7671,1762301.0],["1977-01-27",3.7671,3.7847,3.7531,3.7706,1193277.0],["1977-01-28",3.7741,3.8514,3.7741,3.8268,1454358.0],["1977-01-31",3.8268,3.8654,3.8127,3.8654,1285325.0],["1977-02-01",3.8654,3.9023,3.8654,3.883,1466074.0],["1977-02-02",3.883,3.8865,3.8408,3.8514,1404150.0],["1977-02-03",3.8514,3.8514,3.823,3.8425,1362310.0],["1977-02-04",3.8425,3.8584,3.8,3.8124,1499546.0],["1977-02-07",3.8124,3.8336,3.8053,3.8336,1133027.0],["1977-02-08",3.8336,3.8567,3.8195,3.8266,1486157.0],["1977-02-09",3.8266,3.8301,3.7699,3.7982,1675274.0],["1977-02-10",3.7982,3.8266,3.7929,3.8124,1385741.0],["1977-02-11",3.8124,3.8212,3.784,3.784,1303734.0],["1977-02-14",3.7947,3.8868,3.7947,3.8868,1799120.0],["1977-02-15",3.8868,3.8903,3.8514,3.8584,1631760.0],["1977-02-16",3.8584,3.8832,3.8407,3.8478,1779037.0],["1977-02-17",3.8478,3.8531,3.8177,3.8336,1163152.0],["1977-02-18",3.8336,3.839,3.8124,3.8283,1122986.0],["1977-02-22",3.8974,3.9258,3.8974,3.908,1871085.0],["1977-02-23",3.908,3.9204,3.8992,3.9151,1688662.0],["1977-02-24",3.9116,3.9116,3.901,3.9045,868598.0],["1977-02-25",3.9045,3.9134,3.9027,3.9045,1429254.0],["1977-02-28",3.9045,3.9116,3.9027,3.9116,866925.0],["1977-03-01",3.9134,3.9364,3.9134,3.9258,1472768.0],["1977-03-02",3.9258,3.9328,3.9169,3.9187,1199971.0],["1977-03-03",3.9222,3.947,3.9222,3.9435,1599962.0],["1977-03-04",3.9435,3.9541,3.9187,3.9399,2204131.0],["1977-03-07",3.9399,3.9754,3.9399,3.9754,1285325.0],["1977-03-08",3.9754,3.986,3.97,3.97,2083632.0],["1977-03-09",3.97,3.97,3.963,3.963,4845072.0],["1977-03-10",3.963,4.0321,3.9506,4.0321,2391574.0],["1977-03-11",4.0303,4.0303,4.0002,4.0143,1569837.0],["1977-03-14",4.0143,4.0391,4.0037,4.025,1188256.0],["1977-03-15",4.025,4.0551,4.025,4.0427,1419213.0],["1977-03-16",4.0427,4.048,4.0197,4.025,2195763.0],["1977-03-17",4.025,4.0267,4.0037,4.0179,1444317.0],["1977-03-18",4.0179,4.0356,4.0055,4.0179,1400803.0],["1977-03-21",4.0179,4.025,4.0037,4.0143,860230.0],["1977-03-22",4.0143,4.0462,4.0037,4.0462,1733850.0],["1977-03-23",4.0462,4.048,4.0037,4.0037,1973174.0],["1977-03-24",4.0037,4.0055,3.963,3.97,1611677.0],["1977-03-25",3.97,3.9789,3.9328,3.9328,1390762.0],["1977-03-28",3.9328,3.9612,3.9328,3.9576,1216707.0],["1977-03-29",3.9612,3.986,3.9612,3.9771,957299.0],["1977-03-30",3.9754,3.9754,3.908,3.9204,2542198.0],["1977-03-31",3.9204,3.947,3.908,3.9187,1015875.0],["1977-04-01",3.9187,3.947,3.9187,3.9399,1780710.0],["1977-04-04",3.9399,3.9417,3.9063,3.908,965667.0],["1977-04-05",3.908,3.9222,3.8903,3.8903,1847654.0],["1977-04-06",3.8903,3.9045,3.8868,3.9045,1303734.0],["1977-04-07",3.9045,3.924,3.8974,3.9222,836800.0],["1977-04-11",3.9222,3.9293,3.8797,3.9204,1472768.0],["1977-04-12",3.9204,3.9576,3.9063,3.9506,1710419.0],["1977-04-13",3.9399,3.9399,3.8124,3.8797,3984842.0],["1977-04-14",3.8797,3.9045,3.8443,3.8549,2167312.0],["1977-04-15",3.8549,3.862,3.8283,3.862,2209152.0],["1977-04-18",3.862,3.8638,3.846,3.8549,1335533.0],["1977-04-19",3.8549,3.8673,3.8372,3.8425,1265242.0],["1977-04-20",3.8425,3.8478,3.8248,3.8266,1904557.0],["1977-04-21",3.8266,3.8336,3.7344,3.7415,3004112.0],["1977-04-22",3.7309,3.7309,3.6494,3.6565,3603261.0],["1977-04-25",3.6565,3.6795,3.6352,3.66,2580691.0],["1977-04-26",3.66,3.6919,3.6494,3.6777,1599962.0],["1977-04-27",3.6777,3.7132,3.6742,3.7025,1615024.0],["1977-04-28",3.7025,3.7079,3.6742,3.6813,1991584.0],["1977-04-29",3.6813,3.6813,3.6441,3.6671,1363984.0],["1977-05-02",3.6671,3.6848,3.6476,3.6848,1236790.0],["1977-05-03",3.6848,3.7132,3.6777,3.7025,1445990.0],["1977-05-04",3.7025,3.738,3.6901,3.7256,1384067.0],["1977-05-05",3.7488,3.7488,3.7131,3.7274,1507914.0],["1977-05-06",3.7202,3.7202,3.663,3.6665,1770669.0],["1977-05-09",3.6666,3.6773,3.629,3.6522,1424234.0],["1977-05-10",3.6522,3.6809,3.6505,3.6522,1350595.0],["1977-05-11",3.6522,3.6558,3.6004,3.6165,1606656.0],["1977-05-12",3.6165,3.6183,3.5843,3.6111,1819203.0],["1977-05-13",3.6111,3.6379,3.6057,3.6236,1278630.0],["1977-05-16",3.6236,3.6505,3.6236,3.6236,1342227.0],["1977-05-17",3.6236,3.654,3.6022,3.654,1539712.0],["1977-05-18",3.654,3.6701,3.6308,3.6344,1683642.0],["1977-05-19",3.6344,3.6415,3.6093,3.6093,1051021.0],["1977-05-20",3.5914,3.5914,3.5682,3.5753,2334672.0],["1977-05-23",3.5718,3.5718,3.5092,3.5109,2230909.0],["1977-05-24",3.5109,3.5503,3.5109,3.5414,2015014.0],["1977-05-25",3.5414,3.5539,3.5181,3.536,1255200.0],["1977-05-26",3.536,3.5646,3.5306,3.5628,1061062.0],["1977-05-27",3.5628,3.5664,3.5056,3.5092,1563142.0],["1977-05-31",3.5092,3.5288,3.4984,3.5127,1094534.0],["1977-06-01",3.5199,3.5628,3.5199,3.5485,1896189.0],["1977-06-02",3.5485,3.5539,3.5217,3.527,1599962.0],["1977-06-03",3.5396,3.5879,3.5396,3.5879,1511261.0],["1977-06-06",3.5879,3.6057,3.5771,3.5843,1256874.0],["1977-06-07",3.5843,3.6201,3.5718,3.6183,423421.0],["1977-06-08",3.6183,3.6308,3.6093,3.6183,1536365.0],["1977-06-09",3.6183,3.6272,3.595,3.595,1077798.0],["1977-06-10",3.595,3.6093,3.5843,3.6004,977382.0],["1977-06-13",3.6022,3.6308,3.6022,3.6272,821738.0],["1977-06-14",3.6361,3.6987,3.6361,3.6987,2304547.0],["1977-06-15",3.6987,3.7184,3.6773,3.7023,2535504.0],["1977-06-16",3.697,3.697,3.6522,3.6809,2234256.0],["1977-06-17",3.6809,3.7023,3.6755,3.6844,1032611.0],["1977-06-20",3.6898,3.7238,3.6898,3.7202,1107923.0],["1977-06-21",3.7202,3.7381,3.7077,3.7166,2035098.0],["1977-06-22",3.7166,3.7256,3.7077,3.7256,1457706.0],["1977-06-23",3.7256,3.7524,3.7256,3.7488,1539712.0],["1977-06-24",3.7542,3.8132,3.7542,3.8061,1824224.0],["1977-06-27",3.8061,3.8239,3.7918,3.8222,890355.0],["1977-06-28",3.8222,3.8472,3.7792,3.7792,1949744.0],["1977-06-29",3.7792,3.8025,3.7417,3.7953,2277770.0],["1977-06-30",3.7953,3.8114,3.7774,3.7774,1579878.0],["1977-07-01",3.7757,3.7757,3.7345,3.7435,1163152.0],["1977-07-05",3.7435,3.7721,3.7381,3.7417,962320.0],["1977-07-06",3.7417,3.7452,3.7095,3.7184,1686989.0],["1977-07-07",3.7184,3.7417,3.7095,3.7417,1082819.0],["1977-07-08",3.7417,3.7524,3.6916,3.7077,1097882.0],["1977-07-11",3.7077,3.7184,3.6934,3.7184,890355.0],["1977-07-12",3.7131,3.7417,3.7131,3.7131,1121312.0],["1977-07-13",3.7077,3.7435,3.7077,3.7363,979056.0],["1977-07-15",3.7506,3.874,3.7506,3.8651,3916224.0],["1977-07-18",3.8704,3.9241,3.8704,3.9205,3275235.0],["1977-07-19",3.9205,3.942,3.9026,3.933,2240950.0],["1977-07-20",3.9313,3.9313,3.9009,3.9062,1469421.0],["1977-07-21",3.9062,3.9098,3.874,3.9062,1581552.0],["1977-07-22",3.9062,3.9259,3.9009,3.9098,1430928.0],["1977-07-25",3.9098,3.9241,3.8991,3.9187,1034285.0],["1977-07-26",3.9098,3.9098,3.8812,3.8865,995792.0],["1977-07-27",3.8848,3.8848,3.8239,3.8275,1452685.0],["1977-07-28",3.8275,3.8418,3.8096,3.8204,1201645.0],["1977-07-29",3.8204,3.8365,3.8043,3.8365,917133.0],["1977-08-01",3.8365,3.874,3.8365,3.8597,704586.0],["1977-08-02",3.8579,3.8579,3.8436,3.8526,774877.0],["1977-08-03",3.8526,3.8704,3.8383,3.8597,1225075.0],["1977-08-04",3.885,3.885,3.8507,3.885,2041792.0],["1977-08-05",3.885,3.894,3.8489,3.8489,1020896.0],["1977-08-08",3.8489,3.8489,3.811,3.8128,1153110.0],["1977-08-09",3.8164,3.8453,3.8164,3.8362,1328838.0],["1977-08-10",3.8362,3.8742,3.8272,3.8742,1029264.0],["1977-08-11",3.8742,3.8814,3.8381,3.8435,1148090.0],["1977-08-12",3.8435,3.8615,3.8344,3.8417,707933.0],["1977-08-15",3.8417,3.8904,3.8381,3.8904,878640.0],["1977-08-16",3.8886,3.8886,3.8633,3.8669,786592.0],["1977-08-17",3.8669,3.9012,3.8669,3.8814,903744.0],["1977-08-18",3.8669,3.9175,3.8633,3.8778,1199971.0],["1977-08-19",3.8778,3.8904,3.8597,3.8868,950605.0],["1977-08-22",3.8868,3.9211,3.885,3.9175,928848.0],["1977-08-23",3.9175,3.9283,3.8922,3.9012,1025917.0],["1977-08-24",3.9012,3.9048,3.8579,3.8705,1046000.0],["1977-08-25",3.8705,3.8814,3.8543,3.8597,768182.0],["1977-08-26",3.8597,3.8687,3.8417,3.8651,1141395.0],["1977-08-29",3.8669,3.8922,3.8669,3.8922,982403.0],["1977-08-30",3.8922,3.9121,3.8507,3.8507,917133.0],["1977-08-31",3.8507,3.8814,3.8362,3.876,1044326.0],["1977-09-01",3.876,3.885,3.8525,3.8579,875293.0],["1977-09-02",3.8633,3.8778,3.8633,3.8778,1074451.0],["1977-09-06",3.8778,3.8796,3.8489,3.876,853536.0],["1977-09-07",3.876,3.8778,3.8579,3.8687,736384.0],["1977-09-08",3.8669,3.8669,3.8308,3.8326,1112944.0],["1977-09-09",3.8308,3.8308,3.7947,3.7947,1430928.0],["1977-09-12",3.7947,3.8001,3.7731,3.7947,1256874.0],["1977-09-13",3.7947,3.8038,3.7785,3.7947,830106.0],["1977-09-14",3.7947,3.8164,3.7911,3.8001,694544.0],["1977-09-15",3.8001,3.811,3.7803,3.7947,903744.0],["1977-09-16",3.7911,3.7911,3.7424,3.7442,1651843.0],["1977-09-19",3.7261,3.7261,3.69,3.6936,1472768.0],["1977-09-20",3.6936,3.7406,3.6918,3.7406,1512934.0],["1977-09-21",3.7406,3.7406,3.6864,3.7009,1270262.0],["1977-09-22",3.7009,3.7352,3.6972,3.7207,1297040.0],["1977-09-23",3.7207,3.7333,3.7027,3.7117,1178214.0],["1977-09-26",3.7117,3.755,3.7081,3.7478,435136.0],["1977-09-27",3.7478,3.7514,3.7261,3.7297,1245158.0],["1977-09-28",3.7297,3.7622,3.7297,3.7478,1077798.0],["1977-09-29",3.7496,3.764,3.7496,3.7604,1082819.0],["1977-09-30",3.7604,3.7731,3.7496,3.7695,876966.0],["1977-10-03",3.7695,3.7911,3.7442,3.7911,1215034.0],["1977-10-04",3.7839,3.7839,3.7333,3.7406,1407498.0],["1977-10-05",3.7406,3.7442,3.7117,3.7171,1332186.0],["1977-10-06",3.7171,3.737,3.7171,3.7243,962320.0],["1977-10-07",3.7243,3.7315,3.7081,3.7153,1166499.0],["1977-10-10",3.7153,3.7261,3.7045,3.7261,374886.0],["1977-10-11",3.7207,3.7207,3.7008,3.7045,843494.0],["1977-10-12",3.6972,3.6972,3.6702,3.6864,1318797.0],["1977-10-13",3.6864,3.7333,3.6846,3.7189,1534691.0],["1977-10-14",3.7189,3.737,3.7081,3.7243,1814182.0],["1977-10-17",3.7243,3.737,3.7135,3.737,866925.0],["1977-10-18",3.737,3.7442,3.7153,3.7171,898723.0],["1977-10-19",3.7171,3.7189,3.6882,3.6972,873619.0],["1977-10-20",3.6972,3.7352,3.6918,3.7225,1275283.0],["1977-10-21",3.7225,3.7478,3.7171,3.737,1563142.0],["1977-10-24",3.737,3.7496,3.7333,3.737,1656864.0],["1977-10-25",3.7153,3.7189,3.6936,3.7153,2060202.0],["1977-10-26",3.7153,3.7695,3.7117,3.7622,3151389.0],["1977-10-27",3.7622,3.7731,3.7406,3.7586,1728829.0],["1977-10-28",3.7568,3.7568,3.7333,3.7388,871946.0],["1977-10-31",3.7388,3.7442,3.7117,3.7153,994118.0],["1977-11-01",3.7153,3.7207,3.6936,3.6936,1685315.0],["1977-11-02",3.6955,3.6955,3.6316,3.6408,3084445.0],["1977-11-03",3.6408,3.6572,3.6316,3.6462,2423373.0],["1977-11-04",3.6517,3.69,3.6517,3.69,3134653.0],["1977-11-07",3.69,3.6936,3.6681,3.6754,1400803.0],["1977-11-08",3.6754,3.6809,3.6535,3.6608,1511261.0],["1977-11-09",3.6608,3.6863,3.6553,3.6863,1517955.0],["1977-11-10",3.6863,3.7848,3.6863,3.7811,2497011.0],["1977-11-11",3.7848,3.803,3.7848,3.7939,1866064.0],["1977-11-14",3.7921,3.7921,3.7647,3.7666,1199971.0],["1977-11-15",3.7666,3.8358,3.7666,3.8067,1991584.0],["1977-11-16",3.8067,3.814,3.7556,3.7611,1248506.0],["1977-11-17",3.7611,3.7811,3.7483,3.7629,1133027.0],["1977-11-18",3.7684,3.8048,3.7684,3.7957,1613350.0],["1977-11-21",3.7957,3.8067,3.7775,3.7994,1002486.0],["1977-11-22",3.8158,3.8832,3.8158,3.8832,2100368.0],["1977-11-23",3.8832,3.927,3.8577,3.9161,1817530.0],["1977-11-25",3.9161,3.927,3.8978,3.9197,965667.0],["1977-11-28",3.9197,3.9215,3.8942,3.8942,1847654.0],["1977-11-29",3.8942,3.896,3.8322,3.834,1789078.0],["1977-11-30",3.834,3.865,3.8176,3.8504,2239277.0],["1977-12-01",3.8504,3.8541,3.8249,3.8358,1000813.0],["1977-12-02",3.8358,3.8577,3.8249,3.8577,1273610.0],["1977-12-05",3.8577,3.8614,3.8285,3.8377,1213360.0],["1977-12-06",3.8267,3.8267,3.7811,3.7994,2510400.0],["1977-12-07",3.7994,3.814,3.7884,3.8067,1815856.0],["1977-12-08",3.8085,3.8322,3.8085,3.8267,1151437.0],["1977-12-09",3.8267,3.8778,3.7957,3.8577,1805814.0],["1977-12-12",3.8577,3.8778,3.8395,3.8395,1089514.0],["1977-12-13",3.8395,3.8577,3.8304,3.8541,1002486.0],["1977-12-14",3.8541,3.8851,3.8377,3.8832,965667.0],["1977-12-15",3.8832,3.9033,3.8614,3.8614,1775690.0],["1977-12-16",3.8614,3.8796,3.8468,3.8468,1077798.0],["1977-12-19",3.8468,3.8614,3.8285,3.8377,917133.0],["1977-12-20",3.8377,3.8559,3.8158,3.8541,1842634.0],["1977-12-21",3.8541,3.8905,3.8541,3.8796,1641802.0],["1977-12-22",3.8887,3.9088,3.8887,3.9015,2445130.0],["1977-12-23",3.9015,3.9416,3.9015,3.9416,3337158.0],["1977-12-27",3.9416,3.947,3.9233,3.9416,1502893.0],["1977-12-28",3.9416,3.9562,3.927,3.9525,1315450.0],["1977-12-29",3.9525,3.989,3.9361,3.978,1800794.0],["1977-12-30",3.978,4.0145,3.978,3.989,1994931.0],["1978-01-03",3.9161,3.9817,3.9161,3.9197,1496198.0],["1978-01-04",3.9197,3.9489,3.9015,3.9489,2560608.0],["1978-01-05",3.9489,3.9635,3.8796,3.8924,2051834.0],["1978-01-06",3.8924,3.8942,3.8595,3.8942,1779037.0],["1978-01-09",3.8942,3.9215,3.8686,3.9215,3099507.0],["1978-01-10",3.9215,3.9343,3.8869,3.8942,3941328.0],["1978-01-11",3.8942,3.9106,3.8723,3.8814,2316262.0],["1978-01-12",3.8851,3.9124,3.8851,3.8887,2075264.0],["1978-01-13",3.8887,3.9051,3.8723,3.8796,1380720.0],["1978-01-16",3.8796,3.9088,3.8504,3.9015,1886147.0],["1978-01-17",3.9015,3.927,3.8905,3.9233,1643475.0],["1978-01-18",3.9233,3.9343,3.8942,3.927,1486157.0],["1978-01-19",3.927,3.927,3.8942,3.9015,1646822.0],["1978-01-20",3.8978,3.8978,3.8668,3.8832,1400803.0],["1978-01-23",3.8832,3.8832,3.8577,3.8705,2943862.0],["1978-01-24",3.8705,3.8942,3.8614,3.8796,1899536.0],["1978-01-25",3.8796,3.8996,3.8759,3.8778,1402477.0],["1978-01-26",3.8778,3.8887,3.8504,3.8541,1683642.0],["1978-01-27",3.8541,3.8759,3.8541,3.865,1789078.0],["1978-01-30",3.865,3.8924,3.8577,3.8924,1169846.0],["1978-01-31",3.8923,3.8923,3.8577,3.8723,1338880.0],["1978-02-01",3.8723,3.8851,3.8595,3.8723,1183235.0],["1978-02-02",3.8723,3.8832,3.8322,3.8395,1956438.0],["1978-02-03",3.8414,3.8414,3.8045,3.8137,1758954.0],["1978-02-06",3.8137,3.8156,3.7916,3.8119,985750.0],["1978-02-07",3.8119,3.8451,3.8082,3.8451,1149763.0],["1978-02-08",3.8451,3.8617,3.8266,3.8359,1213360.0],["1978-02-09",3.8359,3.8359,3.8137,3.8303,1005834.0],["1978-02-10",3.8303,3.8377,3.8045,3.8045,1024243.0],["1978-02-13",3.8045,3.8119,3.7935,3.8101,1688662.0],["1978-02-14",3.8008,3.8008,3.7824,3.7935,1077798.0],["1978-02-15",3.7935,3.8045,3.7824,3.7935,1447664.0],["1978-02-16",3.7787,3.7787,3.7566,3.775,1881126.0],["1978-02-17",3.775,3.7806,3.7621,3.764,1717114.0],["1978-02-21",3.764,3.7695,3.7492,3.764,2321283.0],["1978-02-22",3.764,3.7787,3.7566,3.7566,1638454.0],["1978-02-23",3.7566,3.775,3.74,3.775,1755606.0],["1978-02-24",3.775,3.7972,3.7658,3.7843,2167312.0],["1978-02-27",3.7843,3.7916,3.7382,3.7419,1112944.0],["1978-02-28",3.7419,3.7419,3.6902,3.705,2050160.0],["1978-03-01",3.705,3.7234,3.6921,3.7087,2021709.0],["1978-03-02",3.7087,3.7197,3.6681,3.6718,2967293.0],["1978-03-03",3.6718,3.6829,3.6128,3.6165,3204944.0],["1978-03-06",3.6018,3.6018,3.5428,3.552,2761440.0],["1978-03-07",3.5557,3.6091,3.5557,3.6091,3030890.0],["1978-03-08",3.6091,3.6386,3.5594,3.6294,2701190.0],["1978-03-09",3.6294,3.6479,3.5944,3.6018,2865203.0],["1978-03-10",3.6018,3.6239,3.5723,3.5796,4098646.0],["1978-03-13",3.5797,3.5944,3.5207,3.5244,3715392.0],["1978-03-14",3.528,3.5833,3.528,3.5723,3430880.0],["1978-03-15",3.5704,3.5704,3.5317,3.5409,1939702.0],["1978-03-16",3.5409,3.5907,3.528,3.587,1683642.0],["1978-03-17",3.587,3.6018,3.5612,3.5962,1553101.0],["1978-03-20",3.5962,3.6036,3.5502,3.5502,2011667.0],["1978-03-21",3.5502,3.5538,3.5096,3.528,2520442.0],["1978-03-22",3.528,3.5502,3.5151,3.5317,2100368.0],["1978-03-23",3.5317,3.5502,3.5262,3.5354,1218381.0],["1978-03-27",3.5244,3.5244,3.4985,3.5133,1531344.0],["1978-03-28",3.5133,3.5373,3.4967,3.5336,1404150.0],["1978-03-29",3.5336,3.5391,3.517,3.517,1328838.0],["1978-03-30",3.5151,3.5151,3.5004,3.5078,1275283.0],["1978-03-31",3.5041,3.5041,3.4691,3.4727,2858509.0],["1978-04-03",3.4838,3.4838,3.4617,3.4838,1901210.0],["1978-04-04",3.4838,3.5151,3.482,3.5096,2968966.0],["1978-04-05",3.5133,3.5612,3.5133,3.5594,2254339.0],["1978-04-06",3.5594,3.5981,3.5465,3.5483,2987376.0],["1978-04-07",3.5483,3.5833,3.5354,3.552,1879453.0],["1978-04-10",3.552,3.5612,3.5354,3.5538,1951418.0],["1978-04-11",3.5465,3.5465,3.5299,3.5373,1692010.0],["1978-04-12",3.5373,3.5686,3.4838,3.4838,2445130.0],["1978-04-13",3.4838,3.5317,3.4727,3.5317,5993162.0],["1978-04-14",3.5465,3.5981,3.5465,3.5907,4041744.0],["1978-04-17",3.74,3.74,3.6626,3.7032,5101133.0],["1978-04-18",3.7032,3.7308,3.67,3.705,3866016.0],["1978-04-19",3.705,3.7455,3.681,3.7308,2557261.0],["1978-04-20",3.7308,3.8027,3.7234,3.7382,2930474.0],["1978-04-21",3.7382,3.7677,3.7179,3.7455,2373165.0],["1978-04-24",3.7455,3.8082,3.7308,3.8045,1840960.0],["1978-04-25",3.8525,3.893,3.8525,3.8598,6262611.0],["1978-04-26",3.8598,3.9078,3.8543,3.869,4604074.0],["1978-04-27",3.8598,3.8598,3.8322,3.8561,2840099.0],["1978-04-28",3.8561,3.9225,3.8396,3.9225,2679434.0],["1978-05-01",3.9225,3.9631,3.8985,3.9372,2276096.0],["1978-05-02",3.9372,3.9465,3.9151,3.9225,1725482.0],["1978-05-03",3.9225,3.9262,3.8746,3.882,2384880.0],["1978-05-04",3.8951,3.8951,3.8466,3.8857,3919571.0],["1978-05-05",3.8932,3.9435,3.8932,3.9137,1526323.0],["1978-05-08",3.9137,3.9286,3.8615,3.8708,1139722.0],["1978-05-09",3.8708,3.882,3.8541,3.8802,1278630.0],["1978-05-10",3.8802,3.8895,3.8615,3.8727,1245158.0],["1978-05-11",3.8727,3.9547,3.8671,3.9547,1427581.0],["1978-05-12",3.9547,3.9696,3.9137,3.9156,1927987.0],["1978-05-15",3.9156,3.9696,3.8951,3.9659,1772342.0],["1978-05-16",3.9677,4.0032,3.9677,3.9845,3805766.0],["1978-05-17",3.9845,3.9901,3.951,3.9659,3556400.0],["1978-05-18",3.9659,3.9696,3.9435,3.9435,1683642.0],["1978-05-19",3.9435,3.9454,3.8913,3.9081,1671926.0],["1978-05-22",3.9081,3.9771,3.9063,3.9771,1399130.0],["1978-05-23",3.9659,3.9659,3.9137,3.923,1397456.0],["1978-05-24",3.9137,3.9137,3.8764,3.9137,1297040.0],["1978-05-25",3.9137,3.9361,3.8839,3.8951,1245158.0],["1978-05-26",3.8951,3.9044,3.8839,3.8876,1263568.0],["1978-05-30",3.8876,3.9025,3.8746,3.8932,1328838.0],["1978-05-31",3.8932,3.9118,3.8503,3.8503,1352269.0],["1978-06-01",3.8503,3.869,3.8168,3.8336,2481949.0],["1978-06-02",3.8336,3.8876,3.8298,3.8876,1158131.0],["1978-06-05",3.8876,3.9659,3.8839,3.964,1933008.0],["1978-06-06",3.9659,4.0032,3.9659,3.9659,2416678.0],["1978-06-07",3.9659,3.9752,3.9435,3.9547,2391574.0],["1978-06-08",3.9547,4.0218,3.951,3.9957,2918758.0],["1978-06-09",3.9957,4.0255,3.9845,4.0106,2175680.0],["1978-06-12",4.0106,4.046,3.9883,3.9938,1832592.0],["1978-06-13",3.9771,4.0889,3.9771,4.0889,1367331.0],["1978-06-14",4.0889,4.1187,4.0404,4.0423,3280256.0],["1978-06-15",4.0423,4.0628,4.0106,4.0255,1263568.0],["1978-06-16",4.0255,4.0348,3.9659,3.9696,1541386.0],["1978-06-19",3.9696,4.0255,3.9622,4.0143,1412518.0],["1978-06-20",4.0143,4.0218,3.9584,3.964,1476115.0],["1978-06-21",3.964,3.9994,3.9528,3.9957,1594941.0],["1978-06-22",3.9808,3.9808,3.9547,3.9715,1591594.0],["1978-06-23",3.9715,3.9733,3.91,3.9137,1457706.0],["1978-06-26",3.9137,3.9137,3.8429,3.8503,1524650.0],["1978-06-27",3.8503,3.9063,3.8503,3.8895,1767322.0],["1978-06-28",3.8895,3.9044,3.8541,3.9025,1422560.0],["1978-06-29",3.9025,3.91,3.8615,3.8708,1144742.0],["1978-06-30",3.8708,3.8802,3.8354,3.8354,761488.0],["1978-07-03",3.8354,3.8392,3.8019,3.828,667766.0],["1978-07-05",3.828,3.869,3.8056,3.8466,1713766.0],["1978-07-06",3.8466,3.8615,3.8261,3.8522,1335533.0],["1978-07-07",3.8522,3.8858,3.8429,3.8839,853536.0],["1978-07-10",3.8839,3.8895,3.8578,3.8764,1005834.0],["1978-07-11",3.8764,3.8876,3.8578,3.8578,1889494.0],["1978-07-12",3.8578,3.8727,3.8522,3.8522,1169846.0],["1978-07-13",3.8522,3.869,3.8261,3.8671,1035958.0],["1978-07-14",3.8671,3.992,3.8671,3.9883,2853488.0],["1978-07-17",3.9883,4.0274,3.9659,3.9659,4036723.0],["1978-07-18",3.9659,3.9789,3.9361,3.9435,1958112.0],["1978-07-19",3.9659,4.0218,3.9659,4.0218,1978195.0],["1978-07-20",4.0218,4.0553,3.992,3.9976,3024195.0],["1978-07-21",3.9976,4.0293,3.9808,4.0293,1353942.0],["1978-07-24",4.0293,4.0404,3.992,4.0404,1794099.0],["1978-07-25",4.0404,4.0703,4.0143,4.0703,2500358.0],["1978-07-26",4.0703,4.1262,4.0703,4.0777,4399894.0],["1978-07-27",4.0777,4.1187,4.0703,4.1187,2515421.0],["1978-07-28",4.1187,4.1672,4.1075,4.1541,2891981.0],["1978-07-31",4.156,4.197,4.156,4.1895,2220867.0],["1978-08-01",4.1895,4.2007,4.1597,4.1616,2985702.0],["1978-08-02",4.1616,4.3684,4.1597,4.3684,3728781.0],["1978-08-03",4.4118,4.4419,4.2913,4.2913,4408262.0],["1978-08-04",4.2913,4.361,4.2838,4.344,2948883.0],["1978-08-07",4.344,4.3742,4.3064,4.3064,3824176.0],["1978-08-08",4.3064,4.3629,4.2913,4.3629,3248458.0],["1978-08-09",4.3629,4.4156,4.344,4.3478,5196528.0],["1978-08-10",4.3478,4.3855,4.3177,4.329,1876106.0],["1978-08-11",4.3309,4.3779,4.3309,4.3516,1395782.0],["1978-08-14",4.3516,4.3892,4.3459,4.3459,1533018.0],["1978-08-15",4.3459,4.3892,4.3177,4.3892,1377373.0],["1978-08-16",4.3892,4.4946,4.3779,4.4683,3613302.0],["1978-08-17",4.4683,4.5078,4.4382,4.4457,2486970.0],["1978-08-18",4.4457,4.5134,4.4193,4.4231,1852675.0],["1978-08-21",4.4231,4.4532,4.4005,4.4174,1384067.0],["1978-08-22",4.4175,4.4814,4.4118,4.4645,1809162.0],["1978-08-23",4.472,4.5285,4.472,4.4833,2224214.0],["1978-08-24",4.4833,4.5172,4.4645,4.472,1680294.0],["1978-08-25",4.472,4.5097,4.4664,4.4758,1310429.0],["1978-08-28",4.4758,4.4777,4.4344,4.4419,1010854.0],["1978-08-29",4.4419,4.4607,4.3892,4.4043,1029264.0],["1978-08-30",4.4043,4.4419,4.4043,4.4118,815043.0],["1978-08-31",4.4118,4.4269,4.3892,4.3949,768182.0],["1978-09-01",4.3967,4.44,4.3967,4.4193,1072778.0],["1978-09-05",4.425,4.5323,4.425,4.5323,2030077.0],["1978-09-06",4.5323,4.5624,4.5097,4.5172,2635920.0],["1978-09-07",4.5172,4.5549,4.4796,4.5059,1804141.0],["1978-09-08",4.5059,4.585,4.4984,4.585,2092000.0],["1978-09-11",4.568,4.568,4.5097,4.5097,1395782.0],["1978-09-12",4.5097,4.5304,4.4984,4.5304,1466074.0],["1978-09-13",4.5304,4.5379,4.4419,4.4419,1876106.0],["1978-09-14",4.4419,4.4626,4.4099,4.4193,1405824.0],["1978-09-15",4.4193,4.4344,4.3516,4.3629,1534691.0],["1978-09-18",4.3629,4.3949,4.329,4.3516,2753072.0],["1978-09-19",4.3516,4.3855,4.3139,4.3139,1335533.0],["1978-09-20",4.3139,4.344,4.2537,4.2838,1678621.0],["1978-09-21",4.2838,4.3026,4.2236,4.2763,1866064.0],["1978-09-22",4.2763,4.2838,4.2763,4.2763,1635107.0],["1978-09-25",4.2161,4.2386,4.1784,4.2236,1871085.0],["1978-09-26",4.2236,4.2537,4.2104,4.2311,1425907.0],["1978-09-27",4.2311,4.2462,4.1332,4.1408,1432602.0],["1978-09-28",4.1408,4.201,4.1182,4.1709,1623392.0],["1978-09-29",4.1709,4.1935,4.1596,4.1709,1521302.0],["1978-10-02",4.1709,4.2236,4.169,4.2236,1233443.0],["1978-10-03",4.2236,4.2386,4.1634,4.1652,1576531.0],["1978-10-04",4.1652,4.2462,4.1408,4.2462,2110410.0],["1978-10-05",4.2462,4.2462,4.1878,4.201,2088653.0],["1978-10-06",4.201,4.2386,4.1972,4.1972,1084493.0],["1978-10-09",4.2048,4.2612,4.2048,4.2612,1402477.0],["1978-10-10",4.2612,4.2688,4.2236,4.2349,1266915.0],["1978-10-11",4.2349,4.3742,4.2236,4.3742,1516282.0],["1978-10-12",4.3742,4.4193,4.2951,4.3215,4088605.0],["1978-10-13",4.3215,4.344,4.2876,4.3064,1795773.0],["1978-10-16",4.3064,4.3064,4.201,4.201,1531344.0],["1978-10-17",4.201,4.2123,4.1445,4.201,2945536.0],["1978-10-18",4.201,4.2123,4.1709,4.2123,2406637.0],["1978-10-19",4.2123,4.2274,4.1558,4.1558,2088653.0],["1978-10-20",4.1558,4.1784,4.1201,4.1728,3062688.0],["1978-10-23",4.1728,4.1935,4.1257,4.1859,2406637.0],["1978-10-24",4.1859,4.1897,4.1408,4.1408,1790752.0],["1978-10-25",4.1408,4.1784,4.1031,4.122,2361450.0],["1978-10-26",4.122,4.1427,4.0805,4.105,1631760.0],["1978-10-27",4.105,4.1238,4.0504,4.058,2483622.0],["1978-10-30",4.058,4.1107,4.0128,4.1107,3169798.0],["1978-10-31",3.9676,4.1031,3.9676,3.9789,3243437.0],["1978-11-01",4.038,4.2092,4.038,4.2035,3733802.0],["1978-11-02",4.1521,4.1521,4.0798,4.1008,3728781.0],["1978-11-03",4.1008,4.1331,4.0684,4.0875,3022522.0],["1978-11-06",4.0836,4.0836,4.0189,4.0208,1466074.0],["1978-11-07",4.0075,4.0075,3.9485,3.9923,2547219.0],["1978-11-08",3.9923,4.0494,3.9676,4.0475,2182374.0],["1978-11-09",4.0475,4.0608,3.9999,4.0151,2145555.0],["1978-11-10",4.0151,4.0418,4.0075,4.0132,1087840.0],["1978-11-13",4.0132,4.0266,3.9523,3.9542,1501219.0],["1978-11-14",3.9542,3.9638,3.8972,3.9581,2028403.0],["1978-11-15",3.958,3.9923,3.9276,3.9352,2107062.0],["1978-11-16",3.9466,3.9771,3.9466,3.9733,1569837.0],["1978-11-17",3.9733,3.9923,3.9733,3.9733,1559795.0],["1978-11-20",3.9771,4.0266,3.9771,4.0151,1543059.0],["1978-11-21",4.0151,4.038,3.9942,4.0189,1979869.0],["1978-11-22",4.0189,4.0798,4.0189,4.0798,1266915.0],["1978-11-24",4.1179,4.1179,4.0608,4.1008,1435949.0],["1978-11-27",4.1008,4.1369,4.0836,4.1293,1163152.0],["1978-11-28",4.1293,4.1407,4.0722,4.0779,2326304.0],["1978-11-29",4.0722,4.0722,4.0304,4.0418,1656864.0],["1978-11-30",4.0418,4.1103,4.0342,4.1027,1531344.0],["1978-12-01",4.1198,4.1788,4.1198,4.1617,2421699.0],["1978-12-04",4.1617,4.1807,4.1369,4.1674,1454358.0],["1978-12-05",4.1769,4.2378,4.1769,4.2302,2234256.0],["1978-12-06",4.2302,4.2549,4.2016,4.2321,2281117.0],["1978-12-07",4.2321,4.2359,4.1864,4.2016,1586573.0],["1978-12-08",4.2016,4.2092,4.1674,4.175,933869.0],["1978-12-11",4.1788,4.2435,4.1788,4.2321,1574858.0],["1978-12-12",4.2321,4.2397,4.194,4.2016,1477789.0],["1978-12-13",4.2016,4.2092,4.1731,4.175,1290346.0],["1978-12-14",4.175,4.1864,4.156,4.175,1727155.0],["1978-12-15",4.175,4.1921,4.1407,4.1921,1363984.0],["1978-12-18",4.1388,4.1388,4.1008,4.1122,1795773.0],["1978-12-19",4.116,4.312,4.116,4.3063,3375651.0],["1978-12-20",4.3063,4.3462,4.2834,4.3291,4408262.0],["1978-12-21",4.3291,4.3367,4.293,4.3196,2322957.0],["1978-12-22",4.3386,4.4909,4.3386,4.4909,3373978.0],["1978-12-26",4.4947,4.7192,4.4947,4.7116,5405728.0],["1978-12-27",4.6659,4.6659,4.5746,4.605,3815808.0],["1978-12-28",4.605,4.6888,4.605,4.6279,3057667.0],["1978-12-29",4.6279,4.6659,4.5365,4.5441,2212499.0],["1979-01-02",4.5441,4.6431,4.4833,4.6203,2794912.0],["1979-01-03",4.6355,4.7002,4.6355,4.6659,3054320.0],["1979-01-04",4.6659,4.704,4.6279,4.6431,3405776.0],["1979-01-05",4.645,4.6735,4.645,4.6583,1812509.0],["1979-01-08",4.6545,4.6545,4.605,4.6355,2071917.0],["1979-01-09",4.6583,4.6945,4.6583,4.6583,1882800.0],["1979-01-10",4.6583,4.6812,4.6412,4.6488,1303734.0],["1979-01-11",4.6488,4.7497,4.6393,4.742,2831731.0],["1979-01-12",4.742,4.7782,4.7306,4.7611,4122077.0],["1979-01-15",4.7611,4.8144,4.7535,4.8029,3614976.0],["1979-01-16",4.7896,4.7896,4.7002,4.7135,2595754.0],["1979-01-17",4.7135,4.7497,4.6659,4.723,2127146.0],["1979-01-18",4.723,4.7497,4.704,4.7344,1404150.0],["1979-01-19",4.7306,4.7306,4.6583,4.6659,2018362.0],["1979-01-22",4.6659,4.7497,4.6469,4.742,2814995.0],["1979-01-23",4.7421,4.7649,4.7192,4.7382,2041792.0],["1979-01-24",4.7382,4.7382,4.685,4.6964,1929661.0],["1979-01-25",4.7078,4.7497,4.7078,4.7497,1599962.0],["1979-01-26",4.7497,4.7725,4.7344,4.7649,1840960.0],["1979-01-29",4.7649,4.7687,4.7306,4.7382,1451011.0],["1979-01-30",4.7401,4.7877,4.7401,4.7497,1702051.0],["1979-01-31",4.7497,4.7573,4.6983,4.7002,1656864.0],["1979-02-01",4.7002,4.7344,4.6907,4.7344,1621718.0],["1979-02-02",4.7344,4.7344,4.6831,4.6926,1422560.0],["1979-02-05",4.6678,4.6678,4.6355,4.6545,1994931.0],["1979-02-06",4.6545,4.6659,4.6126,4.6203,2229235.0],["1979-02-07",4.6155,4.6155,4.5751,4.5962,2818342.0],["1979-02-08",4.6059,4.629,4.6059,4.6136,1303734.0],["1979-02-09",4.6213,4.6482,4.6213,4.6463,1524650.0],["1979-02-12",4.6463,4.7271,4.6155,4.7213,1317123.0],["1979-02-13",4.7233,4.7733,4.7233,4.7444,2219194.0],["1979-02-14",4.7444,4.7464,4.6809,4.704,1379046.0],["1979-02-15",4.704,4.7502,4.6886,4.7464,1122986.0],["1979-02-16",4.7425,4.7425,4.7117,4.7194,1171520.0],["1979-02-20",4.7194,4.7483,4.6963,4.7425,1310429.0],["1979-02-21",4.7425,4.7521,4.706,4.7117,1151437.0],["1979-02-22",4.704,4.704,4.6521,4.6752,1427581.0],["1979-02-23",4.6732,4.6732,4.6386,4.654,838474.0],["1979-02-26",4.6578,4.6925,4.6578,4.6809,773203.0],["1979-02-27",4.6809,4.6809,4.5905,4.6059,1998278.0],["1979-02-28",4.6059,4.6347,4.5982,4.6193,1385741.0],["1979-03-01",4.6193,4.6424,4.5982,4.6347,1363984.0],["1979-03-02",4.6347,4.6386,4.6078,4.6309,1044326.0],["1979-03-05",4.6521,4.7387,4.6521,4.7137,1564816.0],["1979-03-06",4.7136,4.7194,4.6771,4.679,1549754.0],["1979-03-07",4.6829,4.7387,4.6829,4.6925,1295366.0],["1979-03-08",4.6925,4.7656,4.6848,4.7579,1210013.0],["1979-03-09",4.7579,4.7714,4.7348,4.7387,1501219.0],["1979-03-12",4.7387,4.7733,4.704,4.7733,1859370.0],["1979-03-13",4.7733,4.8003,4.7444,4.7502,2028403.0],["1979-03-14",4.7502,4.7695,4.7233,4.7348,1347248.0],["1979-03-15",4.7348,4.7521,4.7002,4.7252,1146416.0],["1979-03-16",4.7252,4.7618,4.7233,4.7541,1134701.0],["1979-03-19",4.7637,4.808,4.7637,4.7829,1538038.0],["1979-03-20",4.7829,4.7983,4.7656,4.781,1199971.0],["1979-03-21",4.781,4.8657,4.7772,4.8657,2003299.0],["1979-03-22",4.8657,4.8888,4.8465,4.8657,2163965.0],["1979-03-23",4.8657,4.8811,4.8465,4.8503,1559795.0],["1979-03-26",4.8426,4.8426,4.8041,4.808,1511261.0],["1979-03-27",4.8157,4.9388,4.8157,4.9388,2364797.0],["1979-03-28",4.9254,4.9254,4.8811,4.8927,2565629.0],["1979-03-29",4.8927,4.9177,4.8773,4.8927,1886147.0],["1979-03-30",4.8927,4.9061,4.8426,4.858,1496198.0],["1979-04-02",4.858,4.858,4.8118,4.8368,1606656.0],["1979-04-03",4.8426,4.9234,4.8426,4.9196,2100368.0],["1979-04-04",4.9196,4.9485,4.8657,4.8888,2384880.0],["1979-04-05",4.8888,4.9388,4.8849,4.9388,1723808.0],["1979-04-06",4.9331,4.9331,4.8926,4.9042,1292019.0],["1979-04-09",4.9042,4.9234,4.8811,4.9119,1420886.0],["1979-04-10",4.9119,4.9581,4.91,4.9273,1698704.0],["1979-04-11",4.9273,4.9504,4.8041,4.8041,3372304.0],["1979-04-12",4.8041,4.8388,4.7887,4.8003,1866064.0],["1979-04-16",4.8003,4.8253,4.7887,4.7983,1645149.0],["1979-04-17",4.7983,4.8272,4.7926,4.8118,1564816.0],["1979-04-18",4.8118,4.8349,4.8041,4.8041,1459379.0],["1979-04-19",4.8041,4.8176,4.7464,4.756,1348922.0],["1979-04-20",4.756,4.7618,4.7156,4.7233,2075264.0],["1979-04-23",4.7271,4.7772,4.7271,4.7733,2063549.0],["1979-04-24",4.7733,4.8176,4.7695,4.7772,1717114.0],["1979-04-25",4.7772,4.808,4.7714,4.8041,1345574.0],["1979-04-26",4.8041,4.8041,4.7502,4.756,1939702.0],["1979-04-27",4.756,4.781,4.7348,4.781,1645149.0],["1979-04-30",4.781,4.8388,4.7695,4.8388,1956438.0],["1979-05-01",4.8388,4.8888,4.8388,4.8599,1984890.0],["1979-05-02",4.8599,4.9042,4.8503,4.8965,1651843.0],["1979-05-03",4.8965,4.9504,4.8965,4.9234,2493664.0],["1979-05-04",4.942,4.942,4.8408,4.8447,2040118.0],["1979-05-07",4.8233,4.8233,4.796,4.8097,1412518.0],["1979-05-08",4.8097,4.8602,4.8038,4.8564,2117104.0],["1979-05-09",4.8564,4.868,4.8213,4.8213,1419213.0],["1979-05-10",4.8213,4.8272,4.763,4.7824,1241811.0],["1979-05-11",4.7863,4.8097,4.7863,4.7999,1126333.0],["1979-05-14",4.7999,4.8213,4.7863,4.7941,835126.0],["1979-05-15",4.7941,4.8252,4.7474,4.7474,1606656.0],["1979-05-16",4.7474,4.7785,4.7124,4.7746,1444317.0],["1979-05-17",4.7746,4.8174,4.763,4.8174,1189930.0],["1979-05-18",4.8174,4.8213,4.7785,4.7863,1201645.0],["1979-05-21",4.7863,4.8077,4.7824,4.798,1101229.0],["1979-05-22",4.798,4.833,4.7863,4.8097,1261894.0],["1979-05-23",4.8097,4.833,4.763,4.763,1102902.0],["1979-05-24",4.763,4.7863,4.7513,4.7746,1203318.0],["1979-05-25",4.7746,4.7844,4.7669,4.7746,687850.0],["1979-05-29",4.7746,4.7824,4.7591,4.7785,943910.0],["1979-05-30",4.7688,4.7688,4.7163,4.726,1215034.0],["1979-05-31",4.726,4.7435,4.7046,4.7318,2167312.0],["1979-06-01",4.7552,4.7552,4.7241,4.7474,958973.0],["1979-06-04",4.7474,4.7552,4.7163,4.7318,819227.0],["1979-06-05",4.7396,4.8564,4.7396,4.8486,1361892.0],["1979-06-06",4.8486,4.8719,4.8174,4.8252,1479044.0],["1979-06-07",4.833,4.8719,4.833,4.8486,1148508.0],["1979-06-08",4.8486,4.8486,4.7863,4.8174,1305826.0],["1979-06-11",4.8174,4.833,4.7708,4.8252,1190348.0],["1979-06-12",4.8252,4.8875,4.8252,4.8564,2142626.0],["1979-06-13",4.8564,4.8564,4.6851,4.6929,2542617.0],["1979-06-14",4.6851,4.6851,4.5918,4.6462,2628807.0],["1979-06-15",4.6462,4.6696,4.5995,4.6229,2164383.0],["1979-06-18",4.6073,4.6073,4.5217,4.5295,1499127.0],["1979-06-19",4.5295,4.5762,4.4984,4.5217,1651006.0],["1979-06-20",4.5217,4.5918,4.4906,4.5451,2507053.0],["1979-06-21",4.5451,4.6384,4.5373,4.5762,1883637.0],["1979-06-22",4.5995,4.6229,4.5995,4.6151,1273610.0],["1979-06-25",4.6151,4.6384,4.5684,4.5995,1210013.0],["1979-06-26",4.6229,4.6229,4.5139,4.5295,1602890.0],["1979-06-27",4.5451,4.6384,4.5451,4.5762,1415447.0],["1979-06-28",4.584,4.6151,4.584,4.5995,1009181.0],["1979-06-29",4.5995,4.6151,4.5451,4.5684,1297040.0],["1979-07-02",4.5684,4.584,4.475,4.5061,1488667.0],["1979-07-03",4.5061,4.5139,4.4906,4.5061,874874.0],["1979-07-05",4.5061,4.5061,4.4672,4.4906,1302061.0],["1979-07-06",4.4906,4.7785,4.475,4.584,1671926.0],["1979-07-09",4.584,4.6073,4.5373,4.5762,1227167.0],["1979-07-10",4.5762,4.584,4.4828,4.4984,1580297.0],["1979-07-11",4.4984,4.5061,4.4283,4.4594,1590338.0],["1979-07-12",4.4517,4.4517,4.3583,4.3661,2546801.0],["1979-07-13",4.3583,4.3583,4.296,4.3583,4131700.0],["1979-07-16",4.3583,4.3972,4.3427,4.3894,1528834.0],["1979-07-17",4.3816,4.3816,4.3116,4.3116,2339274.0],["1979-07-18",4.3116,4.3271,4.2649,4.3271,2320028.0],["1979-07-19",4.3271,4.3583,4.3194,4.3271,1580297.0],["1979-07-20",4.3271,4.3661,4.3271,4.3427,2122962.0],["1979-07-23",4.3194,4.3194,4.2571,4.3038,1748075.0],["1979-07-24",4.3038,4.3349,4.2882,4.2882,1282396.0],["1979-07-25",4.3038,4.3349,4.3038,4.3271,1540130.0],["1979-07-26",4.3194,4.3194,4.2649,4.2649,2067733.0],["1979-07-27",4.2649,4.3271,4.2338,4.2649,1615442.0],["1979-07-30",4.2649,4.3427,4.2649,4.3038,910020.0],["1979-07-31",4.3116,4.3583,4.3116,4.3427,1303316.0],["1979-08-01",4.3427,4.3583,4.3116,4.3583,1340554.0],["1979-08-02",4.3583,4.3738,4.3116,4.3349,1434694.0],["1979-08-03",4.3271,4.3271,4.2804,4.2882,1099137.0],["1979-08-06",4.2882,4.3194,4.2493,4.3116,1311266.0],["1979-08-07",4.3271,4.4283,4.3271,4.405,2739683.0],["1979-08-08",4.4355,4.4355,4.3568,4.3725,2438854.0],["1979-08-09",4.3646,4.3646,4.3331,4.341,2438854.0],["1979-08-10",4.341,4.4434,4.3174,4.4355,2102878.0],["1979-08-13",4.4355,4.4355,4.3961,4.4277,2045976.0],["1979-08-14",4.4277,4.4355,4.3961,4.4277,2233001.0],["1979-08-15",4.4277,4.5616,4.404,4.5537,2084887.0],["1979-08-16",4.5537,4.5695,4.4749,4.5143,1994931.0],["1979-08-17",4.5143,4.5301,4.4749,4.4907,1182398.0],["1979-08-20",4.4907,4.5301,4.467,4.5143,1465655.0],["1979-08-21",4.5143,4.5143,4.4434,4.467,1094116.0],["1979-08-22",4.467,4.4828,4.4355,4.4434,2224633.0],["1979-08-23",4.4434,4.4592,4.3804,4.3883,1639710.0],["1979-08-24",4.3883,4.4434,4.3568,4.3883,1410008.0],["1979-08-27",4.3883,4.4513,4.3804,4.4119,1417958.0],["1979-08-28",4.4119,4.4198,4.3883,4.4119,1645986.0],["1979-08-29",4.4119,4.4277,4.3883,4.3883,1226749.0],["1979-08-30",4.3883,4.4119,4.3804,4.3804,858975.0],["1979-08-31",4.3961,4.4119,4.3961,4.4119,1122567.0],["1979-09-04",4.404,4.404,4.3174,4.3252,1596196.0],["1979-09-05",4.3174,4.3174,4.2386,4.3016,2900349.0],["1979-09-06",4.3016,4.3016,4.2543,4.2622,1322562.0],["1979-09-07",4.2622,4.2858,4.2465,4.2701,1701214.0],["1979-09-10",4.2701,4.278,4.2465,4.2543,1279467.0],["1979-09-11",4.2543,4.2701,4.1677,4.1913,1951836.0],["1979-09-12",4.1913,4.1992,4.144,4.1755,2731315.0],["1979-09-13",4.1755,4.2149,4.1677,4.2071,1670671.0],["1979-09-14",4.2071,4.3095,4.1913,4.278,2100786.0],["1979-09-17",4.3095,4.3646,4.3095,4.3174,2254758.0],["1979-09-18",4.3174,4.3174,4.2701,4.278,1705817.0],["1979-09-19",4.278,4.3252,4.2701,4.2701,1658956.0],["1979-09-20",4.2701,4.4986,4.2622,4.4907,1840542.0],["1979-09-21",4.4749,4.4749,4.3725,4.4119,2619602.0],["1979-09-24",4.404,4.404,4.2701,4.278,2199529.0],["1979-09-25",4.278,4.3646,4.1913,4.3252,2658514.0],["1979-09-26",4.3252,4.3804,4.2858,4.2937,2071498.0],["1979-09-27",4.2937,4.3331,4.2622,4.3016,1525068.0],["1979-09-28",4.3016,4.3174,4.2543,4.2701,1338880.0],["1979-10-01",4.2622,4.2622,4.2228,4.2622,1096208.0],["1979-10-02",4.2622,4.3331,4.2386,4.3016,1663977.0],["1979-10-03",4.3016,4.3489,4.2937,4.3016,1485320.0],["1979-10-04",4.3016,4.341,4.3016,4.3252,1128843.0],["1979-10-05",4.3252,4.3804,4.3174,4.341,1535528.0],["1979-10-08",4.341,4.3489,4.2228,4.2465,1771087.0],["1979-10-09",4.2465,4.2465,4.1598,4.1598,2414586.0],["1979-10-10",4.1598,4.2701,4.0968,4.2701,4347176.0],["1979-10-11",4.2622,4.2622,4.1755,4.1913,2367726.0],["1979-10-12",4.1913,4.2307,4.1362,4.144,1958530.0],["1979-10-15",4.144,4.1519,4.0968,4.1204,2724202.0],["1979-10-16",4.1204,4.144,4.0337,4.0416,3997394.0],["1979-10-17",4.0416,4.0652,3.9786,3.9865,2104970.0],["1979-10-18",3.9865,4.018,3.9628,3.9628,2617510.0],["1979-10-19",3.9628,3.9707,3.8919,3.8998,2392830.0],["1979-10-22",3.8998,4.0574,3.8525,3.9392,2601611.0],["1979-10-23",3.9392,3.9943,3.9077,3.955,2367726.0],["1979-10-24",3.955,3.9786,3.9313,3.9392,2504124.0],["1979-10-25",3.9392,3.9628,3.8919,3.9156,1410426.0],["1979-10-26",3.9156,3.9313,3.8919,3.9234,1255618.0],["1979-10-29",3.9234,3.9628,3.9234,3.9392,1070686.0],["1979-10-30",3.9392,4.0337,3.9392,4.0337,1482810.0],["1979-10-31",4.0337,4.0416,3.9313,3.9313,1740962.0],["1979-11-01",3.9313,4.0101,3.9234,4.0022,1393272.0],["1979-11-02",4.0022,4.018,3.9865,3.9865,1094953.0],["1979-11-05",3.9865,3.9865,3.955,3.9786,1048929.0],["1979-11-06",3.9786,3.9786,3.9392,3.955,1253526.0],["1979-11-07",3.962,3.962,3.9141,3.93,1641383.0],["1979-11-08",3.93,3.97,3.9061,3.954,2274841.0],["1979-11-09",3.954,3.9939,3.938,3.946,2197018.0],["1979-11-12",3.946,4.0179,3.938,4.0179,1823806.0],["1979-11-13",4.0099,4.0099,3.962,3.978,1432183.0],["1979-11-14",3.978,4.0259,3.962,3.9939,1830500.0],["1979-11-15",3.9939,4.0419,3.962,3.9939,2171496.0],["1979-11-16",3.9859,3.9859,3.946,3.962,1486994.0],["1979-11-19",3.962,3.9859,3.946,3.954,1373189.0],["1979-11-20",3.954,3.9939,3.93,3.938,1723808.0],["1979-11-21",3.938,3.954,3.9141,3.938,1639291.0],["1979-11-23",3.946,3.978,3.946,3.962,1228422.0],["1979-11-26",3.9859,4.1297,3.9859,4.1297,2253921.0],["1979-11-27",4.1297,4.1697,4.1058,4.1217,2839681.0],["1979-11-28",4.1217,4.2815,4.0978,4.2016,2186140.0],["1979-11-29",4.2016,4.2336,4.1777,4.2016,1366913.0],["1979-11-30",4.1856,4.1856,4.1457,4.1697,1187838.0],["1979-12-03",4.1617,4.1617,4.1217,4.1537,874038.0],["1979-12-04",4.1537,4.1777,4.1457,4.1777,1220891.0],["1979-12-05",4.1856,4.2416,4.1856,4.2016,1579878.0],["1979-12-06",4.2016,4.2975,4.1777,4.2975,1186164.0],["1979-12-07",4.2975,4.3214,4.2416,4.2575,2436762.0],["1979-12-10",4.2575,4.2575,4.2256,4.2416,1076125.0],["1979-12-11",4.2416,4.2655,4.1936,4.1936,1648078.0],["1979-12-12",4.1936,4.2016,4.1617,4.1697,1236372.0],["1979-12-13",4.1697,4.1697,4.1297,4.1537,1379465.0],["1979-12-14",4.1537,4.2256,4.1457,4.2176,1725482.0],["1979-12-17",4.2096,4.2096,4.1777,4.1777,1166081.0],["1979-12-18",4.1697,4.1697,4.0818,4.0898,2198692.0],["1979-12-19",4.0898,4.1297,4.0419,4.1138,2087816.0],["1979-12-20",4.1138,4.2016,4.0978,4.1617,1545988.0],["1979-12-21",4.1617,4.1697,4.0898,4.0898,1450174.0],["1979-12-24",4.0898,4.1457,4.0898,4.1457,737639.0],["1979-12-26",4.1457,4.1617,4.1138,4.1457,683247.0],["1979-12-27",4.1457,4.1537,4.1058,4.1377,1061899.0],["1979-12-28",4.1297,4.1297,4.0898,4.1058,1168173.0],["1979-12-31",4.1058,4.1297,4.0898,4.1138,1291182.0],["1980-01-02",4.0259,4.1217,3.9939,3.9939,1723808.0],["1980-01-03",3.9939,4.0578,3.9141,4.0578,2553495.0],["1980-01-04",4.0578,4.0738,4.0259,4.0499,1978195.0],["1980-01-07",4.0498,4.0498,4.0019,4.0339,1480718.0],["1980-01-08",4.0339,4.3134,4.0019,4.3055,2968130.0],["1980-01-09",4.3055,4.3454,4.1777,4.1777,3380672.0],["1980-01-10",4.2176,4.3294,4.2176,4.3134,2219194.0],["1980-01-11",4.3134,4.3614,4.1936,4.2815,2280280.0],["1980-01-14",4.2815,4.2975,4.2336,4.2735,1663977.0],["1980-01-15",4.2735,4.4892,4.2495,4.4812,3922500.0],["1980-01-16",4.4812,4.5291,4.4572,4.4732,6284368.0],["1980-01-17",4.4732,4.4972,4.4253,4.4253,2564792.0],["1980-01-18",4.4253,4.4572,4.3853,4.4492,2732570.0],["1980-01-21",4.4492,4.4652,4.4093,4.4093,1557285.0],["1980-01-22",4.4093,4.4652,4.4093,4.4093,1766066.0],["1980-01-23",4.4093,4.5531,4.4093,4.5531,2218357.0],["1980-01-24",4.5531,4.5691,4.4812,4.5131,2291158.0],["1980-01-25",4.5131,4.5211,4.4652,4.4812,1405406.0],["1980-01-28",4.4812,4.601,4.4812,4.5371,1522976.0],["1980-01-29",4.5371,4.5611,4.4333,4.4972,1496617.0],["1980-01-30",4.4972,4.5131,4.4492,4.4972,1452266.0],["1980-01-31",4.4972,4.5451,4.3614,4.3853,2451824.0],["1980-02-01",4.3853,4.4413,4.3694,4.4333,1513353.0],["1980-02-04",4.4333,4.4492,4.3853,4.4173,1205829.0],["1980-02-05",4.4173,4.4492,4.3933,4.4492,1595778.0],["1980-02-06",4.4644,4.4644,4.3836,4.424,2133003.0],["1980-02-07",4.4159,4.4159,4.3431,4.3431,2145555.0],["1980-02-08",4.3431,4.3755,4.2865,4.3512,2631318.0],["1980-02-11",4.3512,4.3674,4.3027,4.3189,1663140.0],["1980-02-12",4.3189,4.4564,4.2946,4.4564,1619626.0],["1980-02-13",4.4806,4.5615,4.4806,4.4887,3376488.0],["1980-02-14",4.4887,4.5453,4.4078,4.4078,2008320.0],["1980-02-15",4.3997,4.3997,4.3431,4.3755,2438435.0],["1980-02-19",4.3755,4.3836,4.2946,4.335,1878616.0],["1980-02-20",4.3431,4.3836,4.3431,4.3512,1112944.0],["1980-02-21",4.3431,4.3431,4.2623,4.2865,1502056.0],["1980-02-22",4.2865,4.2865,4.238,4.2703,1910833.0],["1980-02-25",4.2623,4.2623,4.1976,4.2137,2273167.0],["1980-02-26",4.2137,4.2299,4.1814,4.2056,2209152.0],["1980-02-27",4.2056,4.2137,4.0115,4.0115,2881521.0],["1980-02-28",4.0196,4.1409,4.0196,4.1005,2885705.0],["1980-02-29",4.1005,4.1248,4.0762,4.1086,2729223.0],["1980-03-03",4.1086,4.1086,4.052,4.0601,1424652.0],["1980-03-04",4.0601,4.1005,4.0277,4.0924,1873177.0],["1980-03-05",4.0843,4.0843,3.9954,4.0115,1917946.0],["1980-03-06",4.0115,4.0277,3.9226,3.9549,2876082.0],["1980-03-07",3.9549,4.0034,3.9387,3.9468,2616255.0],["1980-03-10",3.9549,4.0277,3.9549,3.9873,2055599.0],["1980-03-11",3.9873,4.0277,3.9792,4.0277,2101623.0],["1980-03-12",4.0196,4.0196,3.9387,3.9711,2073590.0],["1980-03-13",3.963,3.963,3.874,3.8902,2347224.0],["1980-03-14",3.8902,3.9307,3.8579,3.874,2033006.0],["1980-03-17",3.874,3.9064,3.8255,3.8255,1735105.0],["1980-03-18",3.8255,3.8983,3.7932,3.8579,2065222.0],["1980-03-19",3.8579,3.866,3.8013,3.8093,1541804.0],["1980-03-20",3.8093,3.8336,3.7527,3.7689,2005391.0],["1980-03-21",3.7608,3.7608,3.6395,3.6718,6192320.0],["1980-03-24",3.6476,3.6476,3.4939,3.502,3011643.0],["1980-03-25",3.502,3.5667,3.4939,3.5424,3138837.0],["1980-03-26",3.5424,3.6152,3.3969,3.4292,3266030.0],["1980-03-27",3.4292,3.7204,3.3241,3.7204,3578575.0],["1980-03-28",3.6476,3.6476,3.502,3.6152,2420026.0],["1980-03-31",3.6152,3.6152,3.5344,3.6071,1627576.0],["1980-04-01",3.6071,3.6071,3.5263,3.5505,2257268.0],["1980-04-02",3.5505,3.6233,3.5344,3.591,15629332.0],["1980-04-03",3.591,3.6152,3.5344,3.5505,1417539.0],["1980-04-07",3.5505,3.5505,3.4535,3.4535,2294087.0],["1980-04-08",3.4535,3.6071,3.4292,3.4616,2184048.0],["1980-04-09",3.4616,3.5424,3.4535,3.5344,2145974.0],["1980-04-10",3.5344,3.5748,3.4939,3.5101,2112502.0],["1980-04-11",3.5101,3.5586,3.4616,3.4616,2726713.0],["1980-04-14",3.4616,3.4777,3.413,3.4292,1397874.0],["1980-04-15",3.4292,3.4616,3.3564,3.3645,2426302.0],["1980-04-16",3.3645,3.4211,3.2998,3.3079,2812903.0],["1980-04-17",3.3079,3.3402,3.2594,3.316,1886984.0],["1980-04-18",3.316,3.3483,3.2917,3.316,1723390.0],["1980-04-21",3.316,3.3402,3.2675,3.316,2777339.0],["1980-04-22",3.3645,3.5263,3.3645,3.4858,3438411.0],["1980-04-23",3.4858,3.5182,3.4454,3.4616,3185698.0],["1980-04-24",3.4616,3.5101,3.4454,3.4777,1556448.0],["1980-04-25",3.4777,3.5829,3.4211,3.5829,1706235.0],["1980-04-28",3.5829,3.5829,3.5182,3.5263,1941376.0],["1980-04-29",3.5263,3.5667,3.502,3.5505,1250598.0],["1980-04-30",3.5505,3.5667,3.4697,3.5505,1467747.0],["1980-05-01",3.5505,3.5505,3.4777,3.5182,1221310.0],["1980-05-02",3.5182,3.5182,3.4858,3.4939,1020059.0],["1980-05-05",3.4939,3.6071,3.4777,3.5829,1442643.0],["1980-05-06",3.5829,3.6071,3.5424,3.5505,1483646.0],["1980-05-07",3.5505,3.6071,3.5424,3.5667,1735523.0],["1980-05-08",3.5739,3.5739,3.5164,3.5411,1624647.0],["1980-05-09",3.5329,3.5329,3.4178,3.426,4372280.0],["1980-05-12",3.426,3.4836,3.426,3.4343,1298714.0],["1980-05-13",3.4425,3.5,3.4425,3.5,1839705.0],["1980-05-14",3.5,3.5164,3.4836,3.4836,1796191.0],["1980-05-15",3.4836,3.5,3.4507,3.4507,1780292.0],["1980-05-16",3.4507,3.4836,3.4507,3.4836,1276120.0],["1980-05-19",3.4836,3.5329,3.4753,3.5082,2090745.0],["1980-05-20",3.5082,3.5164,3.4589,3.4671,2584457.0],["1980-05-21",3.4671,3.4753,3.426,3.4753,1360218.0],["1980-05-22",3.4753,3.5575,3.4671,3.5329,2388227.0],["1980-05-23",3.5411,3.615,3.5411,3.5986,3353476.0],["1980-05-27",3.6068,3.6561,3.6068,3.6314,2743867.0],["1980-05-28",3.6314,3.7218,3.6232,3.7054,2643451.0],["1980-05-29",3.689,3.689,3.5739,3.5739,1934263.0],["1980-05-30",3.5739,3.6479,3.5575,3.6397,1844307.0],["1980-06-02",3.6397,3.7711,3.6314,3.6807,2853070.0],["1980-06-03",3.6807,3.7547,3.6807,3.7054,2738846.0],["1980-06-04",3.7136,3.8204,3.7136,3.8204,3790286.0],["1980-06-05",3.8204,3.8368,3.7383,3.7465,2735081.0],["1980-06-06",3.7547,3.804,3.7547,3.7547,1353106.0],["1980-06-09",3.7547,3.7793,3.7218,3.73,1330094.0],["1980-06-10",3.73,3.7958,3.7218,3.7793,1548080.0],["1980-06-11",3.7793,3.8368,3.7629,3.8122,2138861.0],["1980-06-12",3.8122,3.8368,3.7629,3.8122,2190742.0],["1980-06-13",3.8122,3.8861,3.804,3.8697,1888239.0],["1980-06-16",3.8697,3.9683,3.8615,3.9683,3388622.0],["1980-06-17",3.9683,3.9683,3.8697,3.8697,2247226.0],["1980-06-18",3.8697,3.9272,3.8697,3.919,2068988.0],["1980-06-19",3.919,3.9272,3.7876,3.804,1402477.0],["1980-06-20",3.804,3.8368,3.7958,3.804,1231351.0],["1980-06-23",3.804,3.8944,3.804,3.8697,2290740.0],["1980-06-24",3.8697,3.9026,3.8451,3.9026,1860625.0],["1980-06-25",3.9026,3.9601,3.8779,3.9272,2393666.0],["1980-06-26",3.9272,3.9601,3.8861,3.8944,2038445.0],["1980-06-27",3.8944,3.9437,3.8615,3.9272,1427162.0],["1980-06-30",3.9108,3.9108,3.8368,3.8615,1268170.0],["1980-07-01",3.8615,3.919,3.8368,3.9108,1702888.0],["1980-07-02",3.9108,4.0094,3.9026,3.9847,2673994.0],["1980-07-03",3.9847,4.0422,3.9847,4.0176,1948907.0],["1980-07-07",4.0176,4.0915,4.0094,4.0751,2462284.0],["1980-07-08",4.0751,4.0915,4.0258,4.0587,2104552.0],["1980-07-09",4.0587,4.1326,4.0258,4.0422,1999115.0],["1980-07-10",4.0422,4.0998,4.0258,4.0505,1472350.0],["1980-07-11",4.0505,4.1326,4.0505,4.1244,1804559.0],["1980-07-14",4.1244,4.2723,4.1244,4.2723,2112083.0],["1980-07-15",4.2723,4.2887,4.1901,4.1901,2315007.0],["1980-07-16",4.1901,4.2476,4.1819,4.223,2210407.0],["1980-07-17",4.223,4.3134,4.2066,4.3134,1276120.0],["1980-07-18",4.3134,4.3216,4.2641,4.2805,1833010.0],["1980-07-21",4.2805,4.338,4.223,4.338,1829245.0],["1980-07-22",4.338,4.3462,4.2559,4.2805,2313752.0],["1980-07-23",4.2805,4.2969,4.2312,4.2641,1878616.0],["1980-07-24",4.2641,4.2723,4.223,4.2559,1662722.0],["1980-07-25",4.2476,4.2476,4.1983,4.2312,1572347.0],["1980-07-28",4.2312,4.2887,4.2066,4.2723,1133027.0],["1980-07-29",4.2723,4.3052,4.2312,4.2805,1717950.0],["1980-07-30",4.2805,4.338,4.2805,4.3052,2325049.0],["1980-07-31",4.2969,4.2969,4.2312,4.2887,2694914.0],["1980-08-01",4.2887,4.2969,4.2312,4.2805,1885729.0],["1980-08-04",4.2723,4.2723,4.2394,4.2559,1563142.0],["1980-08-05",4.2559,4.2969,4.2148,4.223,1321307.0],["1980-08-06",4.223,4.3134,4.2066,4.3134,1676947.0],["1980-08-07",4.3706,4.379,4.3124,4.379,2139698.0],["1980-08-08",4.379,4.4123,4.3457,4.3457,3118335.0],["1980-08-11",4.3457,4.4456,4.3373,4.4456,1775690.0],["1980-08-12",4.4456,4.5288,4.4206,4.4456,2940934.0],["1980-08-13",4.4456,4.4955,4.4289,4.4456,1892005.0],["1980-08-14",4.4456,4.6037,4.4456,4.5871,1977777.0],["1980-08-15",4.5871,4.6037,4.5455,4.5788,2163128.0],["1980-08-18",4.5288,4.5288,4.4206,4.4206,2304966.0],["1980-08-19",4.4206,4.4622,4.3873,4.3956,1891168.0],["1980-08-20",4.3956,4.5205,4.3873,4.4539,1421723.0],["1980-08-21",4.4539,4.5122,4.4372,4.4955,1144742.0],["1980-08-22",4.4955,4.5871,4.4872,4.4872,1713766.0],["1980-08-25",4.4872,4.4955,4.4372,4.4705,1028846.0],["1980-08-26",4.4705,4.5122,4.4372,4.4456,1979869.0],["1980-08-27",4.4456,4.4622,4.3873,4.3873,2476510.0],["1980-08-28",4.3873,4.3956,4.3207,4.329,1765230.0],["1980-08-29",4.329,4.3706,4.3124,4.3623,1582389.0],["1980-09-02",4.3623,4.4289,4.354,4.4039,1222565.0],["1980-09-03",4.4039,4.4955,4.4039,4.4955,1492851.0],["1980-09-04",4.4955,4.5371,4.4123,4.4372,2295761.0],["1980-09-05",4.4372,4.4789,4.4039,4.4289,1002905.0],["1980-09-08",4.4289,4.4372,4.2791,4.2791,1057297.0],["1980-09-09",4.2791,4.4123,4.2707,4.4039,1726318.0],["1980-09-10",4.4039,4.4123,4.3457,4.379,1575276.0],["1980-09-11",4.379,4.4206,4.379,4.4206,1782384.0],["1980-09-12",4.4206,4.4289,4.379,4.3873,1809162.0],["1980-09-15",4.3873,4.4123,4.329,4.4039,1363566.0],["1980-09-16",4.4039,4.4206,4.3457,4.3706,1791589.0],["1980-09-17",4.3706,4.5205,4.3706,4.4789,3470628.0],["1980-09-18",4.4789,4.4872,4.4123,4.4289,4292784.0],["1980-09-19",4.4289,4.4955,4.4123,4.4622,2296179.0],["1980-09-22",4.4622,4.5538,4.4289,4.5371,2380278.0],["1980-09-23",4.5371,4.5954,4.3706,4.4539,3844678.0],["1980-09-24",4.4539,4.5288,4.4456,4.4955,2291577.0],["1980-09-25",4.4955,4.5205,4.4039,4.4039,2678597.0],["1980-09-26",4.3873,4.3873,4.2791,4.304,2896583.0],["1980-09-29",4.2791,4.2791,4.2208,4.2458,2788218.0],["1980-09-30",4.2541,4.2957,4.2541,4.2707,2167312.0],["1980-10-01",4.2707,4.3706,4.2374,4.304,2531738.0],["1980-10-02",4.304,4.354,4.2707,4.354,2000370.0],["1980-10-03",4.3623,4.4622,4.3623,4.4123,2080285.0],["1980-10-06",4.4289,4.5455,4.4289,4.5288,3090302.0],["1980-10-07",4.5288,4.5455,4.4705,4.5122,2920432.0],["1980-10-08",4.5288,4.687,4.5288,4.662,4895280.0],["1980-10-09",4.662,4.7203,4.6454,4.6704,4958040.0],["1980-10-10",4.6703,4.7619,4.6037,4.6121,4619136.0],["1980-10-13",4.6121,4.712,4.6121,4.6953,1546406.0],["1980-10-14",4.6953,4.7203,4.6287,4.6454,3005367.0],["1980-10-15",4.637,4.687,4.637,4.687,1458961.0],["1980-10-16",4.687,4.7369,4.5621,4.5704,3888191.0],["1980-10-17",4.5704,4.6204,4.5122,4.5288,2333835.0],["1980-10-20",4.5288,4.5621,4.4289,4.5621,1976103.0],["1980-10-21",4.5621,4.5871,4.4955,4.5288,2632573.0],["1980-10-22",4.5288,4.5371,4.4955,4.5122,1837613.0],["1980-10-23",4.5122,4.5122,4.3706,4.3873,1890331.0],["1980-10-24",4.3873,4.4372,4.3623,4.4372,1941794.0],["1980-10-27",4.4289,4.4289,4.379,4.4039,1020059.0],["1980-10-28",4.4039,4.4456,4.3873,4.4372,2037190.0],["1980-10-29",4.4372,4.4705,4.3623,4.3623,1607074.0],["1980-10-30",4.3623,4.4123,4.3373,4.3373,1648914.0],["1980-10-31",4.3457,4.4789,4.3457,4.4372,2258523.0],["1980-11-03",4.4456,4.5038,4.4456,4.4955,1588246.0],["1980-11-05",4.5873,4.7391,4.5873,4.621,4631688.0],["1980-11-06",4.5957,4.5957,4.4692,4.4861,2505798.0],["1980-11-07",4.4861,4.5282,4.4861,4.5282,1829663.0],["1980-11-10",4.5282,4.5367,4.4861,4.5367,1474442.0],["1980-11-11",4.5367,4.5704,4.5114,4.5282,1301642.0],["1980-11-12",4.5367,4.7981,4.5367,4.7812,4493616.0],["1980-11-13",4.7812,4.8318,4.7391,4.8065,5518696.0],["1980-11-14",4.8065,4.874,4.7475,4.8318,3778570.0],["1980-11-17",4.8318,4.8402,4.7643,4.8318,3184024.0],["1980-11-18",4.8318,4.8993,4.8318,4.8571,3575646.0],["1980-11-19",4.8571,4.9077,4.8065,4.8149,2695751.0],["1980-11-20",4.8149,4.874,4.7643,4.8571,2020035.0],["1980-11-21",4.8318,4.8318,4.7306,4.7475,1580715.0],["1980-11-24",4.7475,4.7475,4.6885,4.7475,2153923.0],["1980-11-25",4.7475,4.7643,4.6885,4.6885,1968572.0],["1980-11-26",4.6885,4.7053,4.6294,4.6379,2207897.0],["1980-11-28",4.6379,4.6463,4.562,4.5957,1687407.0],["1980-12-01",4.5873,4.5873,4.4861,4.4861,2096184.0],["1980-12-02",4.4861,4.5873,4.4692,4.5788,2581946.0],["1980-12-03",4.5788,4.6547,4.5535,4.5873,2343040.0],["1980-12-04",4.5873,4.6885,4.5535,4.6126,2337601.0],["1980-12-05",4.6126,4.6463,4.5535,4.5535,2008320.0],["1980-12-08",4.5367,4.5367,4.4524,4.4776,2956833.0],["1980-12-09",4.4776,4.5029,4.4271,4.4608,3663092.0],["1980-12-10",4.4608,4.4861,4.3006,4.3006,2040118.0],["1980-12-11",4.3006,4.3512,4.2668,4.3512,3030471.0],["1980-12-12",4.3512,4.4523,4.3427,4.4355,2546801.0],["1980-12-15",4.4355,4.4776,4.3512,4.3512,1408334.0],["1980-12-16",4.3512,4.4692,4.3427,4.4692,1914598.0],["1980-12-17",4.4523,4.4523,4.368,4.4018,2135514.0],["1980-12-18",4.4018,4.427,4.2921,4.2921,2739683.0],["1980-12-19",4.3006,4.3765,4.3006,4.3596,4230024.0],["1980-12-22",4.3596,4.5367,4.3512,4.5282,2281535.0],["1980-12-23",4.5282,4.5957,4.5114,4.5367,2452242.0],["1980-12-24",4.5367,4.6379,4.5198,4.621,1214615.0],["1980-12-26",4.621,4.6547,4.6126,4.6547,716719.0],["1980-12-29",4.6547,4.6885,4.5704,4.5873,1448082.0],["1980-12-30",4.5873,4.6716,4.5788,4.6294,1559795.0],["1980-12-31",4.6294,4.6632,4.5535,4.5788,1569837.0],["1981-01-02",4.5788,4.6716,4.562,4.6632,1224238.0],["1981-01-05",4.6885,4.7728,4.6885,4.7391,3257244.0],["1981-01-06",4.7391,4.8234,4.6969,4.8234,4075216.0],["1981-01-07",4.7306,4.7306,4.6632,4.6885,4987328.0],["1981-01-08",4.6885,4.7053,4.5451,4.562,2656003.0],["1981-01-09",4.562,4.5873,4.5029,4.5451,1604564.0],["1981-01-12",4.5451,4.5873,4.4692,4.5029,2458937.0],["1981-01-13",4.5029,4.5029,4.4018,4.4861,2893654.0],["1981-01-14",4.4861,4.5535,4.4776,4.5029,1879453.0],["1981-01-15",4.5029,4.5029,4.427,4.4355,1906649.0],["1981-01-16",4.4355,4.5198,4.4355,4.5114,3525857.0],["1981-01-19",4.5114,4.5367,4.4776,4.4945,2325886.0],["1981-01-20",4.4945,4.5282,4.368,4.3849,2495338.0],["1981-01-21",4.3849,4.427,4.3596,4.3933,1786150.0],["1981-01-22",4.3933,4.4102,4.3512,4.4018,1463145.0],["1981-01-23",4.4018,4.427,4.3765,4.3849,1145161.0],["1981-01-26",4.3849,4.4186,4.3596,4.3849,1280722.0],["1981-01-27",4.3849,4.4439,4.3849,4.4186,1339717.0],["1981-01-28",4.4186,4.4271,4.3512,4.3596,1153110.0],["1981-01-29",4.3596,4.4186,4.3512,4.3765,1536783.0],["1981-01-30",4.3765,4.4186,4.3174,4.3427,1498290.0],["1981-02-02",4.3427,4.3427,4.25,4.2753,1596614.0],["1981-02-03",4.2753,4.3343,4.2753,4.3343,1463982.0],["1981-02-04",4.3343,4.368,4.2921,4.3512,1786568.0],["1981-02-05",4.41,4.41,4.3672,4.3758,1215870.0],["1981-02-06",4.3758,4.4271,4.3758,4.3929,1909578.0],["1981-02-09",4.3929,4.4014,4.3245,4.3416,1194114.0],["1981-02-10",4.3416,4.3501,4.2903,4.3074,1642638.0],["1981-02-11",4.3074,4.3245,4.2647,4.2818,1500801.0],["1981-02-12",4.2818,4.2903,4.2219,4.2219,1335114.0],["1981-02-13",4.2219,4.2476,4.1878,4.2219,1566908.0],["1981-02-17",4.2219,4.2732,4.2134,4.239,1635526.0],["1981-02-18",4.239,4.2647,4.2134,4.239,1670671.0],["1981-02-19",4.239,4.2561,4.1792,4.1878,1833847.0],["1981-02-20",4.1878,4.2134,4.1194,4.1365,1429673.0],["1981-02-23",4.1365,4.2647,4.1365,4.239,2453498.0],["1981-02-24",4.239,4.2818,4.2305,4.2476,2188232.0],["1981-02-25",4.2476,4.3929,4.2305,4.3929,2098276.0],["1981-02-26",4.3929,4.4356,4.333,4.4271,2679015.0],["1981-02-27",4.41,4.41,4.3587,4.3929,1956020.0],["1981-03-02",4.3929,4.3929,4.333,4.3501,1210013.0],["1981-03-03",4.3501,4.3587,4.2732,4.2732,1443898.0],["1981-03-04",4.2732,4.2989,4.2134,4.2305,1315031.0],["1981-03-05",4.2305,4.2647,4.2305,4.239,1284070.0],["1981-03-06",4.239,4.2647,4.2048,4.2305,1335114.0],["1981-03-09",4.2219,4.3245,4.2219,4.3074,1738452.0],["1981-03-10",4.3074,4.333,4.2561,4.2732,2027985.0],["1981-03-11",4.2732,4.2903,4.2219,4.2561,1665232.0],["1981-03-12",4.2647,4.3843,4.2647,4.3758,1668579.0],["1981-03-13",4.3758,4.4185,4.3245,4.3245,1682386.0],["1981-03-16",4.3245,4.4271,4.2989,4.4185,2173170.0],["1981-03-17",4.4185,4.4612,4.3843,4.3929,2966038.0],["1981-03-18",4.3929,4.4612,4.3929,4.4271,1836358.0],["1981-03-19",4.4271,4.4271,4.3245,4.3587,2142208.0],["1981-03-20",4.3587,4.3843,4.2903,4.3159,2719182.0],["1981-03-23",4.3159,4.333,4.2818,4.2989,2576507.0],["1981-03-24",4.2989,4.3245,4.2476,4.2561,2727131.0],["1981-03-25",4.2561,4.3843,4.2476,4.3672,1781547.0],["1981-03-26",4.3672,4.3929,4.2818,4.3159,4840888.0],["1981-03-27",4.3159,4.333,4.2134,4.2219,2403708.0],["1981-03-30",4.2219,4.2476,4.1963,4.2048,1516700.0],["1981-03-31",4.2305,4.2818,4.2305,4.2647,1979869.0],["1981-04-01",4.2647,4.333,4.239,4.3074,3732546.0],["1981-04-02",4.2903,4.2903,4.2305,4.2476,2021290.0],["1981-04-03",4.2476,4.2647,4.1536,4.1792,2597846.0],["1981-04-06",4.1707,4.1707,4.0937,4.1279,2412076.0],["1981-04-07",4.1279,4.145,4.1023,4.1023,2526299.0],["1981-04-08",4.1023,4.1365,4.0937,4.1023,2791983.0],["1981-04-09",4.1023,4.2219,4.0852,4.2219,3589454.0],["1981-04-10",4.2219,4.3245,4.1365,4.1536,5305312.0],["1981-04-13",4.1536,4.1536,4.1108,4.1108,3992373.0],["1981-04-14",4.1023,4.1023,4.0425,4.0425,4326256.0],["1981-04-15",4.0425,4.0937,4.0339,4.0766,4183582.0],["1981-04-16",4.0852,4.1194,4.0852,4.1023,3131724.0],["1981-04-20",4.1023,4.2219,4.0852,4.2134,3528786.0],["1981-04-21",4.1963,4.1963,4.1279,4.1365,3074822.0],["1981-04-22",4.1365,4.1707,4.1108,4.1279,3000765.0],["1981-04-23",4.1279,4.1963,4.1194,4.1279,2906206.0],["1981-04-24",4.1279,4.1792,4.0852,4.145,2696170.0],["1981-04-27",4.145,4.1963,4.145,4.1792,3592801.0],["1981-04-28",4.1792,4.1877,4.0937,4.1279,2791146.0],["1981-04-29",4.1194,4.1194,4.0681,4.0766,2931729.0],["1981-04-30",4.0766,4.0852,4.0083,4.0083,2314589.0],["1981-05-01",4.0083,4.0596,3.9997,4.0425,2379022.0],["1981-05-04",3.9912,3.9912,3.9741,3.9912,2045976.0],["1981-05-05",3.9826,3.9826,3.9228,3.9485,4899464.0],["1981-05-06",3.9484,3.9741,3.9399,3.957,2519605.0],["1981-05-07",3.9993,3.9993,3.956,3.982,1840960.0],["1981-05-08",3.982,4.0167,3.956,4.0167,2045139.0],["1981-05-11",3.9993,3.9993,3.8866,3.8866,2894910.0],["1981-05-12",3.8952,3.9473,3.8952,3.9386,2509563.0],["1981-05-13",3.9386,3.9733,3.9213,3.9386,1484902.0],["1981-05-14",3.9386,3.9646,3.9126,3.9299,2384043.0],["1981-05-15",3.9299,3.9473,3.8866,3.9126,2714998.0],["1981-05-18",3.9126,3.9473,3.9039,3.9386,2060620.0],["1981-05-19",3.9299,3.9299,3.8692,3.9299,2578181.0],["1981-05-20",3.9299,3.9299,3.8952,3.9126,1456032.0],["1981-05-21",3.9126,3.9126,3.8519,3.8605,1932171.0],["1981-05-22",3.8605,3.8779,3.8345,3.8519,1834266.0],["1981-05-26",3.8519,3.9126,3.8258,3.8952,2154342.0],["1981-05-27",3.8952,4.034,3.8779,4.0167,2819598.0],["1981-05-28",4.0167,4.0601,3.9733,4.0254,2929637.0],["1981-05-29",4.0254,4.1034,4.0167,4.0774,3334230.0],["1981-06-01",4.1468,4.2162,4.1468,4.1815,4556376.0],["1981-06-02",4.1815,4.1989,4.1555,4.1555,3127958.0],["1981-06-03",4.1468,4.1468,4.0601,4.1034,2547638.0],["1981-06-04",4.1034,4.1034,3.9993,4.0254,1967735.0],["1981-06-05",4.0254,4.0601,4.0254,4.0514,2048068.0],["1981-06-08",4.0514,4.0861,4.0427,4.0427,1481136.0],["1981-06-09",4.034,4.034,3.9646,3.982,1358545.0],["1981-06-10",3.982,4.0427,3.982,4.0167,2304129.0],["1981-06-11",4.0167,4.1295,4.0167,4.0948,2225051.0],["1981-06-12",4.0948,4.1381,4.0774,4.1208,3459331.0],["1981-06-15",4.1381,4.1902,4.1381,4.1555,2170659.0],["1981-06-16",4.1468,4.1468,4.0774,4.0861,3110804.0],["1981-06-17",4.0861,4.0861,4.0254,4.0601,2279862.0],["1981-06-18",4.0601,4.0601,3.9733,3.9993,1344738.0],["1981-06-19",3.9993,4.0254,3.982,3.9907,1374026.0],["1981-06-22",3.9993,4.0427,3.9993,4.034,1501638.0],["1981-06-23",4.034,4.1381,4.034,4.1208,2439272.0],["1981-06-24",4.1208,4.1295,4.0687,4.1295,1751422.0],["1981-06-25",4.1295,4.1728,4.0774,4.0948,1799538.0],["1981-06-26",4.0948,4.1381,4.0687,4.0774,1692428.0],["1981-06-29",4.0774,4.1034,3.9993,4.0167,1248506.0],["1981-06-30",4.0167,4.0254,3.9733,4.0167,1159386.0],["1981-07-01",4.0167,4.0167,3.9386,3.9473,1653935.0],["1981-07-02",3.9473,3.9733,3.9126,3.9473,1819203.0],["1981-07-06",3.9473,3.9646,3.9126,3.956,1408334.0],["1981-07-07",3.956,3.982,3.9126,3.956,2551403.0],["1981-07-08",3.956,3.9646,3.9126,3.9299,1422560.0],["1981-07-09",3.9299,3.9473,3.9126,3.9299,1347248.0],["1981-07-10",3.9213,3.9213,3.9039,3.9126,1572347.0],["1981-07-13",3.9039,3.9039,3.8692,3.8779,1948070.0],["1981-07-14",3.8779,3.9473,3.8605,3.9473,2238022.0],["1981-07-15",3.9473,3.9473,3.9126,3.9299,2121288.0],["1981-07-16",3.9299,3.9473,3.8952,3.9299,1404569.0],["1981-07-17",3.9299,3.9299,3.8952,3.8952,1126333.0],["1981-07-20",3.8779,3.8779,3.8345,3.8432,1871922.0],["1981-07-21",3.8432,3.8605,3.8258,3.8519,1614187.0],["1981-07-22",3.8518,3.8779,3.8258,3.8258,1455195.0],["1981-07-23",3.8258,3.8345,3.7998,3.8085,1822969.0],["1981-07-24",3.8085,3.8258,3.7911,3.8171,1294530.0],["1981-07-27",3.8172,3.8605,3.8085,3.8605,1388251.0],["1981-07-28",3.8519,3.8519,3.8172,3.8432,1042234.0],["1981-07-29",3.8432,3.8692,3.8345,3.8432,979056.0],["1981-07-30",3.8432,3.9299,3.8345,3.9126,1592012.0],["1981-07-31",3.9126,3.9299,3.8866,3.8952,1125496.0],["1981-08-03",3.8952,3.9386,3.8952,3.9213,1216289.0],["1981-08-04",3.9213,4.0427,3.9039,4.0427,2072754.0],["1981-08-05",4.0427,4.0774,4.0254,4.0514,2335090.0],["1981-08-06",4.0503,4.0503,4.0063,4.0063,1272773.0],["1981-08-07",4.0063,4.0327,3.9975,4.0151,1416284.0],["1981-08-10",4.0151,4.0944,3.9975,4.0767,1761882.0],["1981-08-11",4.0767,4.1472,4.0767,4.1384,2286556.0],["1981-08-12",4.1384,4.1384,4.0767,4.0767,1643894.0],["1981-08-13",4.0944,4.1296,4.0944,4.1032,1407916.0],["1981-08-14",4.1032,4.1384,4.0855,4.0855,1473186.0],["1981-08-17",4.0855,4.1032,3.9975,3.9975,951860.0],["1981-08-18",3.9975,4.0239,3.9623,3.9887,2017943.0],["1981-08-19",3.9887,4.0327,3.9887,4.0151,1469839.0],["1981-08-20",4.0151,4.0503,4.0151,4.0327,1791589.0],["1981-08-21",4.0327,4.0415,3.9975,4.0063,851862.0],["1981-08-24",3.9887,3.9887,3.9183,3.9359,1732594.0],["1981-08-25",3.9359,3.9887,3.883,3.9359,2282790.0],["1981-08-26",3.9359,3.9535,3.9006,3.9094,1356453.0],["1981-08-27",3.9094,3.9711,3.8742,3.8918,1910833.0],["1981-08-28",3.9006,3.9535,3.9006,3.9359,2006228.0],["1981-08-31",3.9359,3.9711,3.8742,3.883,1580297.0],["1981-09-01",3.883,3.9535,3.8742,3.9447,2328814.0],["1981-09-02",3.9447,3.9623,3.9183,3.9271,1620045.0],["1981-09-03",3.9271,3.9535,3.839,3.8478,1831755.0],["1981-09-04",3.8478,3.8654,3.8038,3.8038,2000789.0],["1981-09-08",3.8038,3.8126,3.7598,3.8038,2326304.0],["1981-09-09",3.8038,3.839,3.7774,3.8126,1631342.0],["1981-09-10",3.8126,3.8742,3.8126,3.8566,1836776.0],["1981-09-11",3.8566,3.9535,3.8566,3.9271,2292832.0],["1981-09-14",3.9271,3.9975,3.8742,3.9359,1620463.0],["1981-09-15",3.9359,3.9799,3.9094,3.9094,1659374.0],["1981-09-16",3.9006,3.9006,3.839,3.8654,1558540.0],["1981-09-17",3.8654,3.883,3.7686,3.8126,2307894.0],["1981-09-18",3.8126,3.839,3.795,3.8038,1448082.0],["1981-09-21",3.8038,3.883,3.7862,3.8654,2018780.0],["1981-09-22",3.8654,3.8742,3.8126,3.8302,1787823.0],["1981-09-23",3.8302,3.8478,3.7598,3.839,1630923.0],["1981-09-24",3.839,3.8918,3.8214,3.8478,2081958.0],["1981-09-25",3.8214,3.8214,3.751,3.7774,2193253.0],["1981-09-28",3.7774,3.8742,3.6805,3.8654,3430880.0],["1981-09-29",3.8654,3.8654,3.7422,3.751,2230490.0],["1981-09-30",3.751,3.839,3.7422,3.8126,2217102.0],["1981-10-01",3.8126,3.8302,3.7862,3.8038,1932590.0],["1981-10-02",3.8214,3.883,3.8214,3.8742,2636757.0],["1981-10-05",3.8742,3.9094,3.8566,3.883,2446385.0],["1981-10-06",3.883,3.883,3.8214,3.8214,1684897.0],["1981-10-07",3.8214,3.8742,3.8126,3.8742,1653098.0],["1981-10-08",3.8742,3.9094,3.839,3.9094,2169822.0],["1981-10-09",3.9094,3.9623,3.883,3.9359,4099483.0],["1981-10-12",3.9359,3.9447,3.883,3.9094,2243042.0],["1981-10-13",3.883,3.883,3.7686,3.7862,3409123.0],["1981-10-14",3.7598,3.7598,3.6805,3.6981,3834218.0],["1981-10-15",3.6981,3.7245,3.6717,3.6805,2107062.0],["1981-10-16",3.6805,3.6893,3.5925,3.6101,2445966.0],["1981-10-19",3.6101,3.6365,3.5661,3.6101,3055994.0],["1981-10-20",3.6277,3.6541,3.6277,3.6365,1854767.0],["1981-10-21",3.6365,3.6805,3.6013,3.6189,2000370.0],["1981-10-22",3.6189,3.6365,3.5837,3.6013,1084911.0],["1981-10-23",3.6013,3.6013,3.5749,3.5925,1777363.0],["1981-10-26",3.5837,3.5837,3.5484,3.5661,1507495.0],["1981-10-27",3.5749,3.6101,3.5749,3.5749,1869411.0],["1981-10-28",3.5749,3.5837,3.4868,3.4868,3351384.0],["1981-10-29",3.4868,3.5044,3.4076,3.4516,3968524.0],["1981-10-30",3.4604,3.6453,3.4604,3.6277,3666858.0],["1981-11-02",3.6629,3.7422,3.6629,3.7333,3816226.0],["1981-11-03",3.7333,3.7333,3.6805,3.7333,2961854.0],["1981-11-04",3.7502,3.7502,3.7054,3.7502,1687407.0],["1981-11-05",3.7502,3.777,3.6875,3.6875,1951418.0],["1981-11-06",3.6875,3.7054,3.6338,3.6428,2652238.0],["1981-11-09",3.6428,3.7054,3.6428,3.6965,2176098.0],["1981-11-10",3.7233,3.7949,3.7233,3.7412,3287369.0],["1981-11-11",3.7412,3.7681,3.6696,3.7591,1552682.0],["1981-11-12",3.7591,3.8039,3.7412,3.777,2158944.0],["1981-11-13",3.7681,3.7681,3.6875,3.6965,1749330.0],["1981-11-16",3.6696,3.6696,3.6159,3.6517,1578623.0],["1981-11-17",3.6517,3.6786,3.6249,3.6517,1976940.0],["1981-11-18",3.6517,3.6607,3.598,3.607,2269402.0],["1981-11-19",3.607,3.607,3.5712,3.607,2068151.0],["1981-11-20",3.607,3.6428,3.598,3.6249,1515026.0],["1981-11-23",3.6249,3.6428,3.6159,3.6159,1851002.0],["1981-11-24",3.6159,3.7502,3.6159,3.7412,2791983.0],["1981-11-25",3.7591,3.8039,3.7591,3.7681,3648030.0],["1981-11-27",3.786,3.9023,3.786,3.9023,2482367.0],["1981-11-30",3.9023,3.9023,3.8486,3.9023,2649727.0],["1981-12-01",3.9023,3.9113,3.8576,3.8755,2204550.0],["1981-12-02",3.8486,3.8486,3.7949,3.7949,1564398.0],["1981-12-03",3.7949,3.8665,3.7949,3.8665,2080703.0],["1981-12-04",3.8665,3.9471,3.8665,3.9113,4025426.0],["1981-12-07",3.9113,3.965,3.8218,3.8307,1721298.0],["1981-12-08",3.8307,3.8486,3.7949,3.8128,2097021.0],["1981-12-09",3.8218,3.8665,3.8218,3.8576,1783221.0],["1981-12-10",3.8576,3.9202,3.8486,3.9113,3150134.0],["1981-12-11",3.9113,3.9202,3.8218,3.8934,2427975.0],["1981-12-14",3.8576,3.8576,3.8128,3.8218,2379022.0],["1981-12-15",3.8218,3.8576,3.7949,3.8397,2553914.0],["1981-12-16",3.8397,3.9023,3.8039,3.8755,2738010.0],["1981-12-17",3.8755,3.9918,3.8755,3.9918,3896559.0],["1981-12-18",3.9918,4.0813,3.9739,4.0634,573626.0],["1981-12-21",4.0634,4.0724,4.0187,4.0366,2472744.0],["1981-12-22",4.0545,4.0992,4.0545,4.0724,2874408.0],["1981-12-23",4.0724,4.0724,4.0097,4.0187,1907486.0],["1981-12-24",4.0276,4.0813,4.0276,4.0813,1210431.0],["1981-12-28",4.0813,4.1082,4.0276,4.0455,1706235.0],["1981-12-29",4.0455,4.0813,3.9918,4.0097,1655609.0],["1981-12-30",4.0097,4.1261,4.0097,4.0992,3322096.0],["1981-12-31",4.0813,4.1082,4.0545,4.0724,1663558.0],["1982-01-04",4.1261,4.1798,4.0724,4.1708,3045115.0],["1982-01-05",4.1082,4.144,4.0634,4.0813,4105341.0],["1982-01-06",4.0455,4.0813,4.0097,4.0634,2834660.0],["1982-01-07",4.0455,4.0992,3.9829,4.0634,3169798.0],["1982-01-08",4.0634,4.0634,4.0634,4.0634,0.0],["1982-01-11",4.135,4.2066,4.0634,4.0634,7615298.0],["1982-01-12",4.1261,4.1798,4.0634,4.1171,5175190.0],["1982-01-13",4.1261,4.1708,4.0813,4.1082,3825850.0],["1982-01-14",4.1619,4.2156,4.1082,4.2156,3599077.0],["1982-01-15",4.2514,4.3051,4.1887,4.2782,6397754.0],["1982-01-18",4.3498,4.4483,4.2514,4.4304,5794003.0],["1982-01-19",4.4035,4.4483,4.3498,4.3677,4356381.0],["1982-01-20",4.3946,4.4393,4.3498,4.4035,4891933.0],["1982-01-21",4.4662,4.5109,4.4125,4.4751,4099902.0],["1982-01-22",4.4393,4.4841,4.3946,4.4125,3180677.0],["1982-01-25",4.4125,4.4572,4.3677,4.4393,2934239.0],["1982-01-26",4.4483,4.4751,4.4125,4.4214,2745959.0],["1982-01-27",4.4483,4.493,4.4035,4.4841,2304547.0],["1982-01-28",4.5646,4.6184,4.5109,4.6094,4809508.0],["1982-01-29",4.6004,4.6363,4.5557,4.5557,2938842.0],["1982-02-01",4.5109,4.5378,4.4751,4.4841,2865622.0],["1982-02-02",4.5109,4.5467,4.4662,4.5109,2585712.0],["1982-02-03",4.4662,4.5288,4.4035,4.493,3257662.0],["1982-02-04",4.5464,4.6099,4.4738,4.5918,3117080.0],["1982-02-05",4.6099,4.6462,4.5646,4.5918,3230466.0],["1982-02-08",4.5192,4.5736,4.4557,4.4647,2094929.0],["1982-02-09",4.4557,4.4829,4.4284,4.4557,3530459.0],["1982-02-10",4.501,4.5283,4.4738,4.492,3484435.0],["1982-02-11",4.4647,4.501,4.4194,4.4466,1784058.0],["1982-02-12",4.4557,4.4829,4.4284,4.4284,1240974.0],["1982-02-16",4.4466,4.5283,4.3649,4.5192,3240090.0],["1982-02-17",4.5464,4.5918,4.501,4.5192,2944699.0],["1982-02-18",4.5555,4.5736,4.5373,4.5555,2670647.0],["1982-02-19",4.5283,4.5736,4.4738,4.5283,2486551.0],["1982-02-22",4.4647,4.5646,4.3649,4.3831,4911179.0],["1982-02-23",4.4012,4.4557,4.3377,4.4194,2833823.0],["1982-02-24",4.4375,4.5101,4.3649,4.501,2945954.0],["1982-02-25",4.501,4.5373,4.4647,4.4738,2635920.0],["1982-02-26",4.4647,4.492,4.4375,4.492,1945142.0],["1982-03-01",4.5101,4.5555,4.4647,4.5101,2793657.0],["1982-03-02",4.4738,4.5283,4.4194,4.4284,2699098.0],["1982-03-03",4.374,4.4194,4.3286,4.3468,4430438.0],["1982-03-04",4.3014,4.3558,4.2469,4.2923,3712882.0],["1982-03-05",4.2651,4.3105,4.2197,4.2469,4473114.0],["1982-03-08",4.2379,4.3014,4.1653,4.1743,3053483.0],["1982-03-09",4.2379,4.3195,4.1471,4.256,5092346.0],["1982-03-10",4.2923,4.3286,4.256,4.2832,2457682.0],["1982-03-11",4.2832,4.3105,4.2197,4.2288,3508702.0],["1982-03-12",4.1925,4.2197,4.1653,4.2016,3412470.0],["1982-03-15",4.2197,4.2742,4.1653,4.2742,2597009.0],["1982-03-16",4.2197,4.2742,4.1562,4.1653,2632573.0],["1982-03-17",4.1925,4.2197,4.1653,4.1653,3076914.0],["1982-03-18",4.2106,4.2379,4.1834,4.2016,3228374.0],["1982-03-19",4.2016,4.2106,4.1562,4.1834,2491572.0],["1982-03-22",4.2651,4.3195,4.2016,4.2923,3086537.0],["1982-03-23",4.3014,4.3286,4.2651,4.3195,3273980.0],["1982-03-24",4.2923,4.3105,4.2742,4.2923,2328396.0],["1982-03-25",4.3286,4.3649,4.2923,4.3377,2347642.0],["1982-03-26",4.3105,4.3377,4.2832,4.2832,2581110.0],["1982-03-29",4.3195,4.374,4.2651,4.3468,2007902.0],["1982-03-30",4.3649,4.3921,4.3286,4.3831,2821271.0],["1982-03-31",4.3649,4.4012,4.3286,4.3377,2781105.0],["1982-04-01",4.3921,4.4375,4.3468,4.4284,2720855.0],["1982-04-02",4.4647,4.492,4.4284,4.4647,3512050.0],["1982-04-05",4.4647,4.4829,4.4375,4.4647,1975685.0],["1982-04-06",4.4647,4.492,4.4284,4.4829,2047650.0],["1982-04-07",4.492,4.5101,4.4647,4.4829,2467305.0],["1982-04-08",4.5101,4.5373,4.4738,4.5192,2736336.0],["1982-04-12",4.5192,4.5373,4.501,4.5101,1624229.0],["1982-04-13",4.5283,4.5555,4.492,4.501,1771924.0],["1982-04-14",4.5464,4.6462,4.4466,4.619,5344642.0],["1982-04-15",4.6462,4.6916,4.6009,4.6916,4430019.0],["1982-04-16",4.6916,4.7097,4.6644,4.6825,2884450.0],["1982-04-19",4.6734,4.7279,4.619,4.6281,4772270.0],["1982-04-20",4.6099,4.6372,4.5736,4.5918,3735475.0],["1982-04-21",4.619,4.6372,4.5918,4.6372,2143045.0],["1982-04-22",4.6735,4.7007,4.6462,4.6735,2702027.0],["1982-04-23",4.7279,4.7733,4.6825,4.7733,5079794.0],["1982-04-26",4.7642,4.8005,4.7188,4.7914,3814553.0],["1982-04-27",4.737,4.7733,4.6916,4.7279,2755582.0],["1982-04-28",4.7097,4.737,4.6825,4.7097,3000765.0],["1982-04-29",4.6734,4.6916,4.6553,4.6553,2056854.0],["1982-04-30",4.6735,4.7007,4.6462,4.6644,3176493.0],["1982-05-03",4.6735,4.7007,4.6462,4.6825,1609166.0],["1982-05-04",4.7098,4.737,4.6825,4.7007,2081540.0],["1982-05-05",4.7188,4.737,4.7007,4.7279,3579830.0],["1982-05-06",4.782,4.7912,4.7636,4.7728,3251805.0],["1982-05-07",4.782,4.7912,4.7636,4.7636,2041374.0],["1982-05-10",4.736,4.7728,4.6992,4.6992,2384043.0],["1982-05-11",4.736,4.7636,4.7084,4.736,1558122.0],["1982-05-12",4.7176,4.7544,4.6716,4.6992,2186558.0],["1982-05-13",4.7084,4.7268,4.6808,4.6808,1539712.0],["1982-05-14",4.6992,4.7084,4.6808,4.6808,1944305.0],["1982-05-17",4.6532,4.69,4.6164,4.6256,2514584.0],["1982-05-18",4.6348,4.6532,4.6164,4.6164,1869830.0],["1982-05-19",4.6256,4.6532,4.5889,4.5981,1997442.0],["1982-05-20",4.598,4.6348,4.5613,4.6348,2256013.0],["1982-05-21",4.6164,4.6348,4.5889,4.6072,3449708.0],["1982-05-24",4.5889,4.6072,4.5613,4.5797,1710001.0],["1982-05-25",4.5797,4.6072,4.5521,4.5521,1935937.0],["1982-05-26",4.5613,4.5889,4.5337,4.5613,2097021.0],["1982-05-27",4.5705,4.5889,4.5429,4.5613,1781547.0],["1982-05-28",4.5429,4.5705,4.5061,4.5245,2456845.0],["1982-06-01",4.5337,4.5521,4.5153,4.5429,1726737.0],["1982-06-02",4.5521,4.5705,4.5245,4.5613,2581528.0],["1982-06-03",4.5429,4.5705,4.5061,4.5245,1886147.0],["1982-06-04",4.4785,4.5337,4.4233,4.4325,1684060.0],["1982-06-07",4.4233,4.4601,4.3773,4.4141,3448871.0],["1982-06-08",4.3406,4.4049,4.2762,4.2854,8513603.0],["1982-06-09",4.2762,4.313,4.2302,4.2762,4488595.0],["1982-06-10",4.3038,4.3406,4.267,4.3222,2862693.0],["1982-06-11",4.3865,4.4233,4.3498,4.3865,4483156.0],["1982-06-14",4.3681,4.3773,4.3498,4.3498,1658956.0],["1982-06-15",4.3681,4.3957,4.3314,4.3957,2228398.0],["1982-06-16",4.3865,4.4141,4.359,4.3773,1948070.0],["1982-06-17",4.3314,4.3589,4.2946,4.3038,3631712.0],["1982-06-18",4.3038,4.313,4.2946,4.2946,1394527.0],["1982-06-21",4.3406,4.3865,4.2854,4.313,2915411.0],["1982-06-22",4.3681,4.4049,4.3222,4.4049,2472744.0],["1982-06-23",4.4601,4.5245,4.3865,4.4969,3488619.0],["1982-06-24",4.4785,4.5061,4.4417,4.4509,2889470.0],["1982-06-25",4.4417,4.4601,4.4233,4.4325,1876942.0],["1982-06-28",4.4785,4.5245,4.4233,4.4969,1902046.0],["1982-06-29",4.4877,4.5153,4.4601,4.4969,1444735.0],["1982-06-30",4.4969,4.5245,4.4601,4.4601,3017919.0],["1982-07-01",4.4601,4.4785,4.4325,4.4601,1640128.0],["1982-07-02",4.4417,4.4601,4.4141,4.4141,1213778.0],["1982-07-06",4.4233,4.4693,4.3681,4.4417,1501219.0],["1982-07-07",4.4785,4.5061,4.4417,4.4877,2670647.0],["1982-07-08",4.4693,4.5337,4.3957,4.5245,4032958.0],["1982-07-09",4.5613,4.5981,4.5153,4.5981,5217866.0],["1982-07-12",4.8463,4.9199,4.7636,4.9199,7063010.0],["1982-07-13",4.736,4.782,4.644,4.7452,6511559.0],["1982-07-14",4.782,4.9199,4.7636,4.9199,7063010.0],["1982-07-15",4.9291,4.9659,4.8831,4.9107,6605281.0],["1982-07-16",4.9383,4.9843,4.8923,4.9107,6077678.0],["1982-07-19",4.8647,4.9015,4.828,4.8463,4174377.0],["1982-07-20",4.9107,4.9751,4.8463,4.9567,5468070.0],["1982-07-21",5.0027,5.0487,4.9475,4.9659,5332508.0],["1982-07-22",4.9291,4.9567,4.8923,4.9015,4335461.0],["1982-07-23",4.9107,4.9291,4.8831,4.8923,1690336.0],["1982-07-26",4.8739,4.9015,4.8371,4.8463,1642638.0],["1982-07-27",4.8463,4.8739,4.8188,4.8188,1646404.0],["1982-07-28",4.782,4.8555,4.7728,4.7728,2825455.0],["1982-07-29",4.782,4.828,4.736,4.8188,2402034.0],["1982-07-30",4.8463,4.8739,4.8188,4.828,2054762.0],["1982-08-02",4.9015,4.9383,4.8647,4.9107,2622531.0],["1982-08-03",4.9015,4.9475,4.8555,4.8555,2723784.0],["1982-08-04",4.8463,4.8647,4.8188,4.828,3555982.0],["1982-08-05",4.7896,4.8268,4.7523,4.7616,2881521.0],["1982-08-06",4.743,4.7896,4.6964,4.7057,1415866.0],["1982-08-09",4.6871,4.715,4.6498,4.715,2818342.0],["1982-08-10",4.7243,4.7523,4.6964,4.6964,4537548.0],["1982-08-11",4.6777,4.7057,4.6498,4.6498,3109549.0],["1982-08-12",4.6591,4.6871,4.6312,4.6405,2322538.0],["1982-08-13",4.6684,4.6964,4.6405,4.6871,2434670.0],["1982-08-16",4.715,4.743,4.6777,4.6871,2236348.0],["1982-08-17",4.8175,4.9293,4.6964,4.92,4946325.0],["1982-08-18",4.9759,5.0412,4.9014,4.9014,7142088.0],["1982-08-19",4.92,4.9759,4.8641,4.92,5694842.0],["1982-08-20",5.0225,5.1157,4.92,5.0877,5674341.0],["1982-08-23",5.1157,5.1809,5.0505,5.1716,6465954.0],["1982-08-24",5.125,5.1623,5.0784,5.0971,6238344.0],["1982-08-25",5.1623,5.2275,5.0971,5.153,5972242.0],["1982-08-26",5.1996,5.2555,5.1437,5.153,6193575.0],["1982-08-27",5.1343,5.1623,5.0971,5.1437,2884868.0],["1982-08-30",5.1623,5.2182,5.0971,5.2089,3269378.0],["1982-08-31",5.2462,5.2927,5.1902,5.2555,5167240.0],["1982-09-01",5.2368,5.2927,5.1809,5.1996,4675202.0],["1982-09-02",5.2741,5.3673,5.1716,5.3207,3973545.0],["1982-09-03",5.4325,5.5164,5.3393,5.3766,6957155.0],["1982-09-07",5.3859,5.4232,5.3487,5.4046,4691519.0],["1982-09-08",5.4325,5.4884,5.3766,5.4046,5982702.0],["1982-09-09",5.4046,5.4605,5.3487,5.358,3268122.0],["1982-09-10",5.33,5.3766,5.2741,5.3207,3960993.0],["1982-09-13",5.3766,5.4418,5.3021,5.4325,3044278.0],["1982-09-14",5.4512,5.5164,5.3859,5.4046,5104898.0],["1982-09-15",5.4418,5.4884,5.3859,5.4698,3936307.0],["1982-09-16",5.5257,5.5909,5.4605,5.5257,5898185.0],["1982-09-17",5.535,5.5723,5.4977,5.5257,3040931.0],["1982-09-20",5.5257,5.5723,5.4698,5.5723,3397826.0],["1982-09-21",5.6468,5.7214,5.5723,5.7214,5529993.0],["1982-09-22",5.7121,5.7866,5.6282,5.6282,6711554.0],["1982-09-23",5.6655,5.7121,5.6096,5.6934,5246736.0],["1982-09-24",5.6748,5.7027,5.6375,5.6655,3711626.0],["1982-09-27",5.6934,5.74,5.6468,5.7121,2052252.0],["1982-09-28",5.7214,5.7587,5.6841,5.6841,3632967.0],["1982-09-29",5.6282,5.6934,5.5537,5.5723,3476904.0],["1982-09-30",5.5257,5.5816,5.4605,5.4698,4175214.0],["1982-10-01",5.5164,5.563,5.4698,5.5257,3127540.0],["1982-10-04",5.5164,5.563,5.4605,5.5537,2572742.0],["1982-10-05",5.6189,5.6748,5.563,5.6002,3147623.0],["1982-10-06",5.7587,5.8891,5.6189,5.8891,5632082.0],["1982-10-07",5.9171,5.9916,5.8425,5.9916,868598.0],["1982-10-08",5.9823,6.0475,5.9077,6.0475,5617020.0],["1982-10-11",6.1873,6.2991,6.0662,6.2246,6022031.0],["1982-10-12",6.2059,6.2898,6.1407,6.1687,6277674.0],["1982-10-13",6.178,6.2712,6.0568,6.2246,5865550.0],["1982-10-14",6.0196,6.1034,5.9264,5.973,4832102.0],["1982-10-15",5.945,5.9916,5.8891,5.9264,5098622.0],["1982-10-18",5.945,6.1873,5.9357,6.1873,4750514.0],["1982-10-19",6.1407,6.2246,6.0568,6.1221,5085652.0],["1982-10-20",6.1873,6.2991,6.0755,6.2991,4780638.0],["1982-10-21",6.2152,6.3177,6.1127,6.3177,5041302.0],["1982-10-22",6.2432,6.3177,6.1687,6.1687,4765576.0],["1982-10-25",6.0382,6.1034,5.9637,5.9637,4491942.0],["1982-10-26",6.0196,6.1221,5.9171,6.1127,5268911.0],["1982-10-27",6.0755,6.1407,6.0009,6.0848,3928776.0],["1982-10-28",6.0009,6.0755,5.9264,5.9357,4529598.0],["1982-10-29",5.9543,6.0009,5.8984,5.9543,2955578.0],["1982-11-01",6.0009,6.0755,5.9264,6.0755,3482343.0],["1982-11-02",6.1314,6.1873,6.0755,6.1034,4332532.0],["1982-11-03",6.2525,6.3737,6.1314,6.355,6228721.0],["1982-11-04",6.3727,6.4292,6.3068,6.3257,6850463.0],["1982-11-05",6.3539,6.401,6.2974,6.3445,4164335.0],["1982-11-08",6.2786,6.3068,6.2503,6.2786,3005786.0],["1982-11-09",6.3821,6.4669,6.2974,6.4574,4159314.0],["1982-11-10",6.4104,6.5139,6.3068,6.3539,3989444.0],["1982-11-11",6.3633,6.4292,6.288,6.4292,2310823.0],["1982-11-12",6.3539,6.4292,6.2786,6.4292,3537990.0],["1982-11-15",6.2033,6.2315,6.175,6.1939,3813298.0],["1982-11-16",6.1845,6.2598,6.0997,6.1845,4125424.0],["1982-11-17",6.288,6.3633,6.2033,6.3257,3694890.0],["1982-11-18",6.3257,6.3633,6.288,6.3068,2986539.0],["1982-11-19",6.2974,6.3539,6.2409,6.288,2896583.0],["1982-11-22",6.1562,6.2503,6.0621,6.0621,2645962.0],["1982-11-23",6.128,6.1845,6.0715,6.1186,3214567.0],["1982-11-24",6.1939,6.2315,6.1562,6.2315,2994070.0],["1982-11-26",6.2786,6.2974,6.2503,6.2786,1576113.0],["1982-11-29",6.2409,6.3068,6.175,6.2127,2163546.0],["1982-11-30",6.3633,6.5139,6.2127,6.5139,4250107.0],["1982-12-01",6.5704,6.6457,6.4857,6.5139,6381018.0],["1982-12-02",6.6175,6.721,6.5139,6.6457,6439594.0],["1982-12-03",6.6739,6.7304,6.6175,6.6457,3228793.0],["1982-12-06",6.8434,7.0599,6.6175,6.9846,4828336.0],["1982-12-07",7.1446,7.2576,7.0222,7.1634,7153803.0],["1982-12-08",7.2293,7.3423,7.1164,7.1164,5495684.0],["1982-12-09",7.0975,7.2293,6.9657,7.0505,4679804.0],["1982-12-10",7.0599,7.1634,6.9563,6.9846,4006180.0],["1982-12-13",7.0787,7.1352,7.0128,7.0693,2737173.0],["1982-12-14",7.0316,7.2481,6.8151,6.8528,5386482.0],["1982-12-15",6.8057,6.8904,6.7116,6.7304,5460120.0],["1982-12-16",6.8057,6.8716,6.7398,6.834,4175214.0],["1982-12-17",7.0128,7.1258,6.8904,7.0316,4782312.0],["1982-12-20",7.0316,7.1258,6.9281,6.9657,2568558.0],["1982-12-21",7.107,7.2293,6.9846,7.2105,3640498.0],["1982-12-22",7.154,7.2576,7.0411,7.0411,4245923.0],["1982-12-23",7.0787,7.1164,7.0411,7.0505,2468560.0],["1982-12-27",7.1634,7.2952,7.0316,7.2576,2707048.0],["1982-12-28",7.2011,7.2576,7.1352,7.1634,2822945.0],["1982-12-29",7.2576,7.3235,7.1823,7.2764,3346782.0],["1982-12-30",7.2952,7.3799,7.2105,7.2387,3035074.0],["1982-12-31",7.2764,7.314,7.2387,7.2481,1563561.0],["1983-01-03",7.1352,7.3046,6.9657,7.0034,3182350.0],["1983-01-04",7.0787,7.2011,6.9563,7.2011,3828778.0],["1983-01-05",7.2199,7.2858,7.154,7.2293,3978566.0],["1983-01-06",7.3046,7.4176,7.1917,7.3517,4285253.0],["1983-01-07",7.3423,7.4082,7.267,7.2764,4437550.0],["1983-01-10",7.3517,7.4741,7.2293,7.3799,4661813.0],["1983-01-11",7.3611,7.4082,7.3046,7.3799,3560166.0],["1983-01-12",7.4646,7.54,7.3799,7.3893,6384366.0],["1983-01-13",7.4364,7.4741,7.3893,7.427,3075240.0],["1983-01-14",7.4741,7.5211,7.4176,7.4646,3656816.0],["1983-01-17",7.5305,7.587,7.4741,7.4741,4789425.0],["1983-01-18",7.4929,7.5588,7.4176,7.5023,4246760.0],["1983-01-19",7.427,7.5494,7.3046,7.4176,4053041.0],["1983-01-20",7.3611,7.4364,7.2858,7.3705,2626715.0],["1983-01-21",7.2105,7.3423,7.0787,7.1258,7468858.0],["1983-01-24",7.0222,7.0881,6.9469,7.0693,6181860.0],["1983-01-25",7.1823,7.2481,7.1069,7.2293,4742982.0],["1983-01-26",7.1917,7.2387,7.1446,7.1634,3525020.0],["1983-01-27",7.2952,7.3799,7.2105,7.3517,3316238.0],["1983-01-28",7.3705,7.4176,7.314,7.3329,2651819.0],["1983-01-31",7.3705,7.4458,7.2858,7.4458,2402453.0],["1983-02-01",7.3893,7.4741,7.3046,7.3046,2762277.0],["1983-02-02",7.2481,7.3234,7.1728,7.2293,4694030.0],["1983-02-03",7.2662,7.2947,7.2282,7.2567,3415818.0],["1983-02-04",7.3327,7.4086,7.2472,7.3991,3493640.0],["1983-02-07",7.4086,7.4751,7.3422,7.3802,2357266.0],["1983-02-08",7.3137,7.3991,7.2187,7.2282,2692404.0],["1983-02-09",7.1997,7.2567,7.1332,7.1807,3818737.0],["1983-02-10",7.2947,7.3612,7.2282,7.3232,3226701.0],["1983-02-11",7.3612,7.4276,7.2947,7.3232,3309544.0],["1983-02-14",7.4656,7.5606,7.3706,7.5226,4791098.0],["1983-02-15",7.5701,7.6366,7.5036,7.5131,5660115.0],["1983-02-16",7.5416,7.6176,7.4656,7.4751,3931286.0],["1983-02-17",7.4466,7.5226,7.3707,7.4751,4673110.0],["1983-02-18",7.5131,7.5606,7.4656,7.4941,2809556.0],["1983-02-22",7.4656,7.5606,7.3707,7.3802,3122938.0],["1983-02-23",7.4466,7.5036,7.3801,7.5036,2676086.0],["1983-02-24",7.6271,7.7126,7.5416,7.6651,5713670.0],["1983-02-25",7.6461,7.6936,7.5986,7.6271,4401986.0],["1983-02-28",7.5796,7.6366,7.5226,7.5226,3809950.0],["1983-03-01",7.6556,7.7411,7.5701,7.7316,4629596.0],["1983-03-02",7.7601,7.8266,7.6936,7.7601,5557189.0],["1983-03-03",7.7601,7.8266,7.6936,7.7411,3528786.0],["1983-03-04",7.7316,7.7696,7.6841,7.7696,2868969.0],["1983-03-07",7.7981,7.8551,7.7316,7.8266,3342179.0],["1983-03-08",7.7221,7.8456,7.5986,7.6651,3312473.0],["1983-03-09",7.7126,7.7791,7.6461,7.7696,3166451.0],["1983-03-10",7.7031,7.7981,7.6081,7.6176,2803698.0],["1983-03-11",7.6366,7.6746,7.5891,7.6556,2110828.0],["1983-03-14",7.6366,7.6841,7.5796,7.6366,2761440.0],["1983-03-15",7.6366,7.6746,7.5986,7.6651,2898675.0],["1983-03-16",7.5796,7.6556,7.5036,7.5131,2960180.0],["1983-03-17",7.5226,7.5416,7.4941,7.5131,2790310.0],["1983-03-18",7.5321,7.5986,7.5321,7.5891,2705793.0],["1983-03-21",7.6176,7.6841,7.5416,7.6556,4146762.0],["1983-03-22",7.6651,7.6841,7.5986,7.6081,2515421.0],["1983-03-23",7.6176,7.8171,7.6176,7.7601,3953880.0],["1983-03-24",7.7791,7.8361,7.7031,7.7696,3904927.0],["1983-03-25",7.7696,7.8456,7.7316,7.7601,2732989.0],["1983-03-28",7.7601,7.8171,7.7316,7.7791,2085306.0],["1983-03-29",7.7981,7.9026,7.7886,7.8171,3283603.0],["1983-03-30",7.8931,7.9405,7.8456,7.9216,3460168.0],["1983-03-31",7.9595,7.969,7.7221,7.7316,2515002.0],["1983-04-04",7.7221,7.7886,7.6841,7.7791,2792820.0],["1983-04-05",7.8456,7.8456,7.7411,7.7506,2978171.0],["1983-04-06",7.7506,7.8076,7.6936,7.7981,3589454.0],["1983-04-07",7.8076,7.8551,7.7506,7.8456,2540106.0],["1983-04-08",7.8456,7.9026,7.7981,7.8931,3741333.0],["1983-04-11",8.0355,8.1115,7.95,8.102,6908621.0],["1983-04-12",8.102,8.159,8.0545,8.1305,4389016.0],["1983-04-13",8.1685,8.2825,8.159,8.2635,4095299.0],["1983-04-14",8.273,8.3585,8.1495,8.3205,4215380.0],["1983-04-15",8.349,8.3965,8.33,8.368,3322514.0],["1983-04-18",8.368,8.5579,8.3585,8.5579,4269354.0],["1983-04-19",8.5009,8.5199,8.4345,8.4725,3888610.0],["1983-04-20",8.4914,8.7574,8.4914,8.7479,4060990.0],["1983-04-21",8.7479,8.7764,8.6719,8.7384,4483993.0],["1983-04-22",8.7384,8.9569,8.7194,8.9094,3380254.0],["1983-04-25",8.7764,8.8999,8.6434,8.7004,3243018.0],["1983-04-26",8.7764,8.9094,8.6339,8.8999,3937144.0],["1983-04-27",8.8999,8.9664,8.7384,8.8144,3811206.0],["1983-04-28",8.8714,8.9284,8.8049,8.9094,3202434.0],["1983-04-29",8.8809,8.9379,8.8144,8.8904,3196576.0],["1983-05-02",8.8144,8.8999,8.7194,8.7384,4070614.0],["1983-05-03",8.7384,8.8049,8.7099,8.7764,3805766.0],["1983-05-04",8.8239,8.8809,8.7669,8.8524,2563955.0],["1983-05-05",8.8294,8.8773,8.7815,8.8677,2406637.0],["1983-05-06",8.8581,9.0784,8.8485,9.0113,3606190.0],["1983-05-09",9.0113,9.0592,8.9347,9.0018,2624623.0],["1983-05-10",8.973,9.0113,8.9443,8.9539,1895770.0],["1983-05-11",8.9347,8.9635,8.8294,8.8486,2059365.0],["1983-05-12",8.8869,8.8869,8.8102,8.8486,1966062.0],["1983-05-13",8.8677,8.9347,8.8581,8.9252,1776945.0],["1983-05-16",8.7336,8.8294,8.7336,8.8294,2798678.0],["1983-05-17",8.7432,8.8102,8.6666,8.7336,3020848.0],["1983-05-18",8.7528,8.7911,8.4846,8.7336,3355568.0],["1983-05-19",8.5708,8.6187,8.4655,8.523,2817924.0],["1983-05-20",8.4846,8.5613,8.4463,8.4846,2254758.0],["1983-05-23",8.408,8.6474,8.408,8.6187,3401592.0],["1983-05-24",8.6666,8.8102,8.657,8.7815,2784034.0],["1983-05-25",8.8007,8.8581,8.6858,8.8581,3529622.0],["1983-05-26",8.8102,8.8773,8.7528,8.7624,2710395.0],["1983-05-27",8.7911,8.8102,8.6474,8.657,1692010.0],["1983-05-31",8.6187,8.6474,8.4463,8.523,3074403.0],["1983-06-01",8.523,8.5708,8.4463,8.5708,3725015.0],["1983-06-02",8.6091,8.7241,8.523,8.6953,3359752.0],["1983-06-03",8.6953,8.8007,8.657,8.7336,2768134.0],["1983-06-06",8.7624,8.8964,8.7049,8.8677,2366470.0],["1983-06-07",8.8677,8.906,8.657,8.6666,3311218.0],["1983-06-08",8.6283,8.7911,8.6283,8.6858,3479833.0],["1983-06-09",8.7049,8.7719,8.6666,8.7145,2812903.0],["1983-06-10",8.7336,8.7815,8.7049,8.7528,1755606.0],["1983-06-13",8.8294,8.9826,8.7432,8.9826,3086955.0],["1983-06-14",8.9826,9.1741,8.9635,9.0401,4064756.0],["1983-06-15",9.0592,9.2699,9.0497,9.2699,4896535.0],["1983-06-16",9.3274,9.4136,9.3082,9.3274,5160546.0],["1983-06-17",9.3274,9.3848,9.2124,9.2795,2617092.0],["1983-06-20",9.3178,9.404,9.3082,9.3465,2712906.0],["1983-06-21",9.3753,9.471,9.2412,9.4327,3461005.0],["1983-06-22",9.4614,9.538,9.3848,9.4614,3072311.0],["1983-06-23",9.4614,9.4806,9.404,9.4423,2435088.0],["1983-06-24",9.4327,9.4902,9.3944,9.4231,1867738.0],["1983-06-27",9.404,9.404,9.2125,9.2603,2271494.0],["1983-06-28",9.2795,9.2986,9.0209,9.0401,3537990.0],["1983-06-29",9.088,9.2603,9.0305,9.1933,2802443.0],["1983-06-30",9.2316,9.2699,9.1741,9.2125,2327141.0],["1983-07-01",9.2412,9.2891,9.222,9.2699,1561050.0],["1983-07-05",9.1358,9.1646,9.088,9.1358,3946767.0],["1983-07-06",9.1837,9.3274,9.1167,9.3178,2841773.0],["1983-07-07",9.3178,9.404,9.1741,9.1741,4039652.0],["1983-07-08",9.2412,9.3082,9.2125,9.3082,1818366.0],["1983-07-11",9.3274,9.4519,9.3082,9.4423,3249713.0],["1983-07-12",9.4231,9.4614,9.2412,9.2603,3789030.0],["1983-07-13",9.2508,9.3274,9.2125,9.2891,2593243.0],["1983-07-14",9.3274,9.4997,9.3178,9.3465,4909924.0],["1983-07-15",9.3178,9.3274,9.155,9.2029,3908693.0],["1983-07-18",9.2029,9.2316,9.1263,9.1837,3416236.0],["1983-07-19",9.2029,9.3082,9.1933,9.2603,3058504.0],["1983-07-20",9.3465,9.6051,9.3465,9.6051,5496102.0],["1983-07-21",9.5859,9.6721,9.4614,9.6147,3910785.0],["1983-07-22",9.5716,9.6147,9.5285,9.5285,2099531.0],["1983-07-25",9.4614,9.6721,9.4614,9.6434,3108294.0],["1983-07-26",9.653,9.7296,9.5955,9.6338,3261010.0],["1983-07-27",9.6625,9.6913,9.3944,9.4519,3287787.0],["1983-07-28",9.4423,9.5093,9.3082,9.3465,2993234.0],["1983-07-29",9.3274,9.3465,9.1454,9.222,5206988.0],["1983-08-01",9.2124,9.2986,9.2124,9.2508,3376906.0],["1983-08-02",9.2795,9.3082,9.2029,9.2316,2129656.0],["1983-08-03",9.2316,9.2986,9.1263,9.2891,3431298.0],["1983-08-04",9.2273,9.2562,9.0729,9.2273,3714974.0],["1983-08-05",9.1887,9.2755,9.1887,9.2466,2999091.0],["1983-08-08",9.208,9.2562,9.1501,9.1887,2298271.0],["1983-08-09",9.2176,9.2273,9.0053,9.1211,4947580.0],["1983-08-10",9.0922,9.1887,9.0342,9.1211,3739659.0],["1983-08-11",9.1501,9.1983,9.0729,9.0922,1801212.0],["1983-08-12",9.1115,9.179,9.1018,9.1501,1602054.0],["1983-08-15",9.2369,9.3817,9.1983,9.3045,4580225.0],["1983-08-16",9.3238,9.4203,9.2949,9.3914,3000346.0],["1983-08-17",9.3914,9.5362,9.3914,9.4975,3623344.0],["1983-08-18",9.5265,9.5555,9.3721,9.3914,3098252.0],["1983-08-19",9.4107,9.4589,9.3528,9.4589,1668579.0],["1983-08-22",9.4879,9.5169,9.3142,9.3624,2795330.0],["1983-08-23",9.3238,9.3335,9.1501,9.2176,4919547.0],["1983-08-24",9.1501,9.1887,8.957,8.9956,4077308.0],["1983-08-25",9.0149,9.0246,8.8991,8.9763,3880242.0],["1983-08-26",8.9281,9.1308,8.9281,9.1018,2850559.0],["1983-08-29",9.0536,9.208,9.0246,9.1887,2135095.0],["1983-08-30",9.1887,9.208,9.0536,9.0632,2894910.0],["1983-08-31",9.0825,9.2273,9.0439,9.2273,2586967.0],["1983-09-01",9.2369,9.2369,9.1211,9.1597,2601193.0],["1983-09-02",9.1597,9.2466,9.1501,9.2466,2296179.0],["1983-09-06",9.3045,9.4107,9.2659,9.4107,3340506.0],["1983-09-07",9.401,9.4879,9.3431,9.4493,3782336.0],["1983-09-08",9.4396,9.5362,9.3914,9.4396,2653911.0],["1983-09-09",9.4396,9.4879,9.3721,9.4396,1655609.0],["1983-09-12",9.5169,9.5265,9.3528,9.3817,4636290.0],["1983-09-13",9.3624,9.4203,9.3142,9.4203,3035910.0],["1983-09-14",9.4107,9.5362,9.3914,9.4879,3407031.0],["1983-09-15",9.4879,9.5169,9.3817,9.401,2891562.0],["1983-09-16",9.3817,9.5941,9.3817,9.5072,3429625.0],["1983-09-19",9.5265,9.6423,9.4686,9.5555,3813716.0],["1983-09-20",9.6037,9.6134,9.5072,9.5651,3942583.0],["1983-09-21",9.5555,9.5844,9.4879,9.4975,296646.0],["1983-09-22",9.4879,9.6327,9.4782,9.623,4599471.0],["1983-09-23",9.652,9.7774,9.5651,9.7774,4652190.0],["1983-09-26",9.7775,9.9994,9.7292,9.9319,8775940.0],["1983-09-27",9.9126,9.9126,9.7678,9.874,5319956.0],["1983-09-28",9.8933,9.9705,9.8643,9.9415,5525390.0],["1983-09-29",9.9512,9.9994,9.874,9.874,3027124.0],["1983-09-30",9.8933,9.8933,9.7678,9.7968,2386972.0],["1983-10-03",9.7678,9.9222,9.7485,9.8933,3674807.0],["1983-10-04",9.9608,10.0477,9.9512,10.0284,4979797.0],["1983-10-05",10.0187,10.1346,9.9705,10.1249,5820781.0],["1983-10-06",10.1249,10.2118,10.1153,10.2021,4621646.0],["1983-10-07",10.2118,10.2311,10.1732,10.2118,3361007.0],["1983-10-10",10.1828,10.3662,10.1539,10.3662,2754746.0],["1983-10-11",10.2697,10.3469,10.2504,10.2697,2874826.0],["1983-10-12",10.26,10.2987,10.1828,10.2407,3895304.0],["1983-10-13",10.2504,10.3373,10.2407,10.318,3022522.0],["1983-10-14",10.318,10.3276,10.096,10.1732,8357958.0],["1983-10-17",10.1346,10.2407,10.0767,10.1732,4727083.0],["1983-10-18",10.1539,10.2021,9.9222,9.9415,7295222.0],["1983-10-19",9.9415,10.096,9.9319,10.0767,8671758.0],["1983-10-20",10.067,10.0767,10.0091,10.0187,4776454.0],["1983-10-21",10.0091,10.0188,9.7099,9.8064,6507794.0],["1983-10-24",9.6906,9.9319,9.6906,9.9029,6240436.0],["1983-10-25",9.9512,10.0188,9.9029,9.9222,4939630.0],["1983-10-26",9.9319,9.9512,9.845,9.8836,4091115.0],["1983-10-27",9.874,9.9898,9.8354,9.9898,2937586.0],["1983-10-28",9.9705,10.0381,9.8161,9.8836,4626667.0],["1983-10-31",9.9126,9.9608,9.7292,9.7871,6031654.0],["1983-11-01",9.8257,9.8257,9.652,9.7871,5912829.0],["1983-11-02",9.7638,9.8805,9.7638,9.8416,3959738.0],["1983-11-03",9.8416,9.8416,9.6082,9.6373,3860158.0],["1983-11-04",9.5887,9.5887,9.472,9.5109,6169308.0],["1983-11-07",9.5012,9.5984,9.4915,9.5012,3362262.0],["1983-11-08",9.4817,9.5595,9.4817,9.5109,2723366.0],["1983-11-09",9.5206,9.6179,9.5206,9.6179,3593638.0],["1983-11-10",9.6471,9.7832,9.6471,9.7443,4877707.0],["1983-11-11",9.754,9.8999,9.7346,9.8707,3283603.0],["1983-11-14",9.8902,9.9388,9.8805,9.9194,4312030.0],["1983-11-15",9.8416,9.9291,9.6471,9.686,5666391.0],["1983-11-16",9.6957,9.7929,9.6179,9.7054,4409099.0],["1983-11-17",9.6568,9.686,9.5595,9.5984,3415399.0],["1983-11-18",9.6082,9.6276,9.4915,9.6082,3422930.0],["1983-11-21",9.579,9.7638,9.579,9.7443,3256407.0],["1983-11-22",9.7638,9.7735,9.5401,9.5693,4121240.0],["1983-11-23",9.5887,9.5984,9.3359,9.4039,7462582.0],["1983-11-25",9.4234,9.472,9.4039,9.4137,2296179.0],["1983-11-28",9.4137,9.4137,9.1997,9.2775,5647145.0],["1983-11-29",9.2581,9.472,9.2289,9.4623,5346315.0],["1983-11-30",9.4526,9.5109,9.1316,9.1316,6174329.0],["1983-12-01",9.1608,9.297,9.1511,9.2483,5821199.0],["1983-12-02",9.2386,9.2775,9.1511,9.1705,4509934.0],["1983-12-05",9.1705,9.2678,9.1122,9.2289,4806579.0],["1983-12-06",9.2386,9.2775,9.1511,9.1511,3163522.0],["1983-12-07",9.1511,9.2872,9.1511,9.2775,3248876.0],["1983-12-08",9.2386,9.3261,9.2192,9.2581,3619997.0],["1983-12-09",9.4137,9.5206,9.3845,9.5109,6973473.0],["1983-12-12",9.5401,9.686,9.5109,9.6471,5012014.0],["1983-12-13",9.5984,9.6762,9.4915,9.5012,4150528.0],["1983-12-14",9.5401,9.579,9.3845,9.4039,3582341.0],["1983-12-15",9.4039,9.4623,9.297,9.297,4770178.0],["1983-12-16",9.3359,9.4039,9.3067,9.4039,2681944.0],["1983-12-19",9.4039,9.5206,9.3748,9.4331,4526251.0],["1983-12-20",9.4526,9.5401,9.4234,9.472,3494477.0],["1983-12-21",9.5206,9.6179,9.5012,9.6179,3550124.0],["1983-12-22",9.6179,9.6568,9.5304,9.5595,3726270.0],["1983-12-23",9.5401,9.6276,9.5401,9.6179,2529646.0],["1983-12-27",9.6762,9.7054,9.6471,9.6957,2386135.0],["1983-12-28",9.6957,9.6957,9.6082,9.6665,3218333.0],["1983-12-29",9.6957,9.7151,9.5693,9.579,2478183.0],["1983-12-30",9.5498,9.5984,9.4915,9.4915,1763138.0],["1984-01-03",9.5109,9.5984,9.4623,9.472,3033400.0],["1984-01-04",9.4817,9.6471,9.472,9.6373,8313190.0],["1984-01-05",9.686,9.7249,9.5401,9.6665,5400707.0],["1984-01-06",9.6276,9.686,9.5693,9.6082,3957646.0],["1984-01-09",9.5887,9.6471,9.5304,9.5887,3106620.0],["1984-01-10",9.6082,9.6373,9.4915,9.5109,3007041.0],["1984-01-11",9.5012,9.5498,9.4817,9.5109,3440503.0],["1984-01-12",9.5304,9.5693,9.4331,9.4331,3837983.0],["1984-01-13",9.5012,9.5109,9.1997,9.2581,7369279.0],["1984-01-16",9.297,9.3748,9.2581,9.3748,5030005.0],["1984-01-17",9.365,9.4137,9.3261,9.4137,3676481.0],["1984-01-18",9.4137,9.4817,9.2581,9.3748,8536615.0],["1984-01-19",9.3942,9.3942,9.1997,9.2483,9090158.0],["1984-01-20",9.2483,9.2678,9.1025,9.1025,11649511.0],["1984-01-23",9.083,9.1122,9.0247,9.0344,5576017.0],["1984-01-24",9.0636,9.1219,9.0538,9.083,4467257.0],["1984-01-25",9.1414,9.1608,8.9469,8.976,6596076.0],["1984-01-26",9.0052,9.015,8.8691,8.9177,5873499.0],["1984-01-27",8.9372,8.9469,8.7621,8.9372,6270561.0],["1984-01-30",8.9371,8.9469,8.801,8.8594,5454681.0],["1984-01-31",8.8788,8.9274,8.8107,8.8788,6891466.0],["1984-02-01",8.8885,8.9177,8.8107,8.8496,5345060.0],["1984-02-02",8.8399,8.908,8.7718,8.8982,5040465.0],["1984-02-03",8.9434,8.9728,8.6884,8.6884,6258846.0],["1984-02-06",8.6296,8.6982,8.5119,8.5315,10326112.0],["1984-02-07",8.6001,8.6884,8.5119,8.6688,11210610.0],["1984-02-08",8.6884,8.6982,8.4334,8.453,6607791.0],["1984-02-09",8.453,8.6394,8.355,8.5511,9909386.0],["1984-02-10",8.6001,8.6688,8.5805,8.6198,6803184.0],["1984-02-13",8.6394,8.6492,8.4727,8.5511,4101575.0],["1984-02-14",8.5903,8.708,8.5609,8.6982,4794864.0],["1984-02-15",8.7178,8.7374,8.5903,8.6001,4790680.0],["1984-02-16",8.61,8.659,8.5217,8.6001,4791517.0],["1984-02-17",8.6099,8.6688,8.5609,8.6099,3033818.0],["1984-02-21",8.5903,8.6197,8.5217,8.5805,2758093.0],["1984-02-22",8.5609,8.6982,8.5217,8.5609,4705326.0],["1984-02-23",8.5413,8.5707,8.3942,8.5707,6154664.0],["1984-02-24",8.5707,8.7472,8.5707,8.7276,4363912.0],["1984-02-27",8.7276,8.9041,8.6884,8.8551,6100272.0],["1984-02-28",8.8257,8.8257,8.6198,8.6296,5192344.0],["1984-02-29",8.6786,8.7668,8.5805,8.6492,4673528.0],["1984-03-01",8.6099,8.757,8.6099,8.7472,3401174.0],["1984-03-02",8.7865,8.8551,8.757,8.7865,4202828.0],["1984-03-05",8.7472,8.7472,8.659,8.708,3261010.0],["1984-03-06",8.7276,8.757,8.5609,8.5707,3633804.0],["1984-03-07",8.4727,8.4923,8.3648,8.4432,6568880.0],["1984-03-08",8.4432,8.5707,8.4432,8.5119,3763090.0],["1984-03-09",8.4628,8.5217,8.4236,8.4727,3052646.0],["1984-03-12",8.5217,8.6688,8.5119,8.6492,6091486.0],["1984-03-13",8.6884,8.7865,8.659,8.6786,5991488.0],["1984-03-14",8.6786,8.7472,8.659,8.708,4145089.0],["1984-03-15",8.7374,8.8257,8.7178,8.7865,3993628.0],["1984-03-16",8.963,8.963,8.8453,8.9237,8828240.0],["1984-03-19",8.8257,8.9434,8.8257,8.9434,3420838.0],["1984-03-20",8.9532,9.0512,8.9041,9.0022,5192344.0],["1984-03-21",9.012,9.061,8.9434,8.9434,3827942.0],["1984-03-22",8.9434,8.9434,8.8159,8.8453,3687778.0],["1984-03-23",8.8453,8.8649,8.7472,8.8061,3500753.0],["1984-03-26",8.7963,8.8845,8.7668,8.8061,7593960.0],["1984-03-27",8.8453,8.9336,8.8355,8.9336,5175190.0],["1984-03-28",8.9336,9.0512,8.9139,9.0512,4372280.0],["1984-03-29",9.061,9.0806,8.9237,8.9237,3651795.0],["1984-03-30",8.9336,8.9924,8.9139,8.9336,2461866.0],["1984-04-02",8.963,8.9924,8.708,8.7865,8907736.0],["1984-04-03",8.7178,8.8257,8.659,8.7865,8778032.0],["1984-04-04",8.7276,8.7472,8.6786,8.708,2980682.0],["1984-04-05",8.7178,8.7374,8.5021,8.5315,5697771.0],["1984-04-06",8.5707,8.6099,8.453,8.6099,5422464.0],["1984-04-09",8.6296,8.6296,8.5021,8.6001,3955554.0],["1984-04-10",8.6296,8.6884,8.61,8.6296,3391550.0],["1984-04-11",8.6492,8.659,8.5315,8.5413,2810393.0],["1984-04-12",8.5413,8.8453,8.4334,8.8257,7445846.0],["1984-04-13",8.8159,8.9041,8.7178,8.7276,5640869.0],["1984-04-16",8.6982,8.8551,8.6786,8.8453,3223772.0],["1984-04-17",8.8649,8.9041,8.7865,8.8061,3897396.0],["1984-04-18",8.7767,8.8061,8.6688,8.7178,3015409.0],["1984-04-19",8.6982,8.7178,8.6394,8.6884,4301152.0],["1984-04-23",8.7178,8.7374,8.6001,8.6198,3499498.0],["1984-04-24",8.6099,8.757,8.5903,8.6884,4619136.0],["1984-04-25",8.6982,8.8061,8.6786,8.7767,3763090.0],["1984-04-26",8.7766,8.9041,8.7766,8.8845,4560560.0],["1984-04-27",8.8453,8.963,8.8355,8.8845,4276048.0],["1984-04-30",8.9237,8.9924,8.8453,8.9237,4694448.0],["1984-05-01",8.9434,9.1395,8.9434,9.1395,6121192.0],["1984-05-02",9.1199,9.1983,9.1003,9.1199,5594008.0],["1984-05-03",9.1297,9.1297,9.0218,9.0708,3145950.0],["1984-05-04",9.0669,9.0867,8.8988,8.9186,3745935.0],["1984-05-07",8.9186,8.968,8.8889,8.9581,2989468.0],["1984-05-08",8.9581,9.0372,8.9186,9.0372,3041350.0],["1984-05-09",9.0372,9.0867,8.8988,8.9285,4493616.0],["1984-05-10",8.9285,8.968,8.8296,8.8889,4347176.0],["1984-05-11",8.8494,8.8691,8.7406,8.7999,3382346.0],["1984-05-14",8.7604,8.879,8.7406,8.879,2740520.0],["1984-05-15",8.8889,8.9581,8.879,8.9383,3735057.0],["1984-05-16",8.9285,8.9285,8.8395,8.8494,3725852.0],["1984-05-17",8.8296,8.8395,8.6714,8.7406,4564326.0],["1984-05-18",8.7406,8.7703,8.5923,8.6516,6476832.0],["1984-05-21",8.6417,8.6813,8.5626,8.5923,3835473.0],["1984-05-22",8.5824,8.5824,8.5033,8.533,4978960.0],["1984-05-23",8.5527,8.6219,8.5231,8.5231,4422488.0],["1984-05-24",8.533,8.5527,8.3945,8.444,4870176.0],["1984-05-25",8.4637,8.533,8.444,8.4835,3870200.0],["1984-05-29",8.4736,8.5132,8.3649,8.4341,3146786.0],["1984-05-30",8.3945,8.5824,8.355,8.5033,4938375.0],["1984-05-31",8.5132,8.6022,8.5033,8.5231,4902811.0],["1984-06-01",8.5231,8.5923,8.4835,8.533,5062640.0],["1984-06-04",8.6121,8.6417,8.5428,8.5626,4870176.0],["1984-06-05",8.5132,8.5132,8.3055,8.3352,8238296.0],["1984-06-06",8.3154,8.3846,8.177,8.3649,11351192.0],["1984-06-07",8.3253,8.4044,8.2858,8.355,5276024.0],["1984-06-08",8.3451,8.3846,8.2759,8.3649,4627504.0],["1984-06-11",8.3451,8.3451,8.2363,8.2462,3836728.0],["1984-06-12",8.2462,8.2957,8.2067,8.266,5326232.0],["1984-06-13",8.3154,8.3451,8.2462,8.2561,3521673.0],["1984-06-14",8.2264,8.2363,7.9496,7.9694,8351264.0],["1984-06-15",7.9891,7.999,7.8408,7.8408,10489288.0],["1984-06-18",7.8606,8.0584,7.8309,8.0485,5937096.0],["1984-06-19",8.0781,8.2067,8.0584,8.1177,6326208.0],["1984-06-20",8.0682,8.1078,8.0386,8.0781,7376392.0],["1984-06-21",8.4637,8.5428,8.3352,8.3748,7891024.0],["1984-06-22",8.3451,8.4242,8.3154,8.3253,3801582.0],["1984-06-25",8.3846,8.4044,8.3352,8.3451,3136326.0],["1984-06-26",8.3154,8.3451,8.1572,8.2363,3972290.0],["1984-06-27",8.2363,8.266,8.1276,8.1572,4656792.0],["1984-06-28",8.1572,8.355,8.1473,8.3154,3043442.0],["1984-06-29",8.3253,8.4242,8.3154,8.3649,4757208.0],["1984-07-02",8.3649,8.3649,8.2858,8.3649,2525044.0],["1984-07-03",8.3945,8.4934,8.3945,8.4736,2297853.0],["1984-07-05",8.4835,8.5033,8.4044,8.4044,2194090.0],["1984-07-06",8.3649,8.3846,8.2759,8.3649,2181538.0],["1984-07-09",8.3945,8.5033,8.3352,8.4835,2948465.0],["1984-07-10",8.4736,8.4934,8.4044,8.4736,3357242.0],["1984-07-11",8.4242,8.4736,8.3253,8.3253,3755140.0],["1984-07-12",8.3253,8.355,8.2363,8.2561,4501984.0],["1984-07-13",8.3055,8.3649,8.2264,8.3253,3577738.0],["1984-07-16",8.3649,8.4835,8.266,8.4835,3873129.0],["1984-07-17",8.4736,8.5725,8.444,8.5527,4380648.0],["1984-07-18",8.533,8.5527,8.4736,8.4835,2614163.0],["1984-07-19",8.4934,8.4934,8.4044,8.444,3745517.0],["1984-07-20",8.4242,8.4835,8.3451,8.4637,3389040.0],["1984-07-23",8.3451,8.4143,8.3154,8.3945,3894049.0],["1984-07-24",8.4143,8.4637,8.3154,8.3352,2971477.0],["1984-07-25",8.3451,8.5231,8.266,8.4736,6656744.0],["1984-07-26",8.4736,8.6022,8.444,8.5626,4192368.0],["1984-07-27",8.5725,8.6714,8.533,8.6219,4430856.0],["1984-07-30",8.6022,8.6516,8.5626,8.5725,2553914.0],["1984-07-31",8.6219,8.7703,8.6121,8.7505,5355520.0],["1984-08-01",8.7801,8.9581,8.7703,8.9285,6142112.0],["1984-08-02",8.9779,9.1064,8.9779,9.0867,7702744.0],["1984-08-03",9.2745,9.5909,9.2547,9.5118,13635656.0],["1984-08-06",9.4921,9.8085,9.4921,9.6305,10422344.0],["1984-08-07",9.492,9.7096,9.492,9.5909,7163008.0],["1984-08-08",9.6189,9.6588,9.4393,9.4592,7217400.0],["1984-08-09",9.4692,9.8384,9.4592,9.7985,6815736.0],["1984-08-10",9.9182,9.9681,9.6388,9.6687,9627384.0],["1984-08-13",9.6288,9.7985,9.579,9.7586,4874360.0],["1984-08-14",9.7985,9.8384,9.6388,9.6787,3383601.0],["1984-08-15",9.6688,9.8583,9.6588,9.7286,4681896.0],["1984-08-16",9.7586,9.8683,9.7586,9.8284,4347176.0],["1984-08-17",9.8384,9.8883,9.7785,9.8184,3849698.0],["1984-08-20",9.8284,9.8583,9.7785,9.8384,3603679.0],["1984-08-21",9.8783,10.1178,9.8583,10.0479,9405632.0],["1984-08-22",10.0579,10.0878,9.8983,9.8983,6079352.0],["1984-08-23",9.9082,10.0379,9.8883,9.9681,4163917.0],["1984-08-24",9.9881,10.028,9.9182,10.018,2844283.0],["1984-08-27",9.8983,9.9581,9.8683,9.9581,2675668.0],["1984-08-28",9.9781,10.0379,9.9282,10.008,2524626.0],["1984-08-29",10.018,10.0579,9.9182,9.9182,3245947.0],["1984-08-30",9.9581,9.9681,9.8484,9.8683,2282372.0],["1984-08-31",9.8184,9.9082,9.8184,9.8783,2297016.0],["1984-09-04",9.8184,9.8284,9.7286,9.7785,2680270.0],["1984-09-05",9.7386,9.7885,9.7087,9.7785,3564768.0],["1984-09-06",9.8284,9.9182,9.8084,9.8484,3897814.0],["1984-09-07",9.8883,9.8883,9.6787,9.7087,3263102.0],["1984-09-10",9.6588,9.8484,9.6488,9.7985,4019987.0],["1984-09-11",9.7985,9.9382,9.7586,9.7586,5991488.0],["1984-09-12",9.7785,9.8484,9.7386,9.7785,3305360.0],["1984-09-13",9.8384,10.0679,9.7885,10.0679,4635872.0],["1984-09-14",10.1277,10.1976,10.0779,10.1178,6050064.0],["1984-09-17",10.0779,10.2575,10.0679,10.1876,4732104.0],["1984-09-18",10.1677,10.2076,10.0978,10.1078,4481064.0],["1984-09-19",10.0878,10.2475,9.9781,10.0479,6686032.0],["1984-09-20",10.028,10.0779,9.9881,10.0579,5129584.0],["1984-09-21",10.028,10.1776,9.8683,9.9182,5819944.0],["1984-09-24",9.9282,9.9881,9.8683,9.8783,3501171.0],["1984-09-25",9.8883,9.9581,9.7985,9.8983,4736288.0],["1984-09-26",9.9082,10.0579,9.8983,9.9481,4322072.0],["1984-09-27",9.998,10.0579,9.998,10.0379,2984029.0],["1984-09-28",10.018,10.0679,9.8983,9.9182,2966456.0],["1984-10-01",9.8783,9.8783,9.7586,9.7885,3439666.0],["1984-10-02",9.7985,9.8683,9.7186,9.7186,4242576.0],["1984-10-03",9.7286,9.7785,9.6189,9.6787,5338784.0],["1984-10-04",9.7186,9.7586,9.6588,9.7286,3020848.0],["1984-10-05",9.7685,9.7685,9.6688,9.6787,2403708.0],["1984-10-08",9.6488,9.6588,9.5989,9.6588,1815856.0],["1984-10-09",9.7386,9.7586,9.6189,9.6189,3840494.0],["1984-10-10",9.6488,9.7186,9.4792,9.7087,7259240.0],["1984-10-11",9.7186,9.7486,9.5889,9.5989,5782288.0],["1984-10-12",9.6388,9.7586,9.6288,9.7286,5020800.0],["1984-10-15",9.6987,9.8484,9.6887,9.7785,4497800.0],["1984-10-16",9.7685,9.7985,9.6189,9.6787,4828336.0],["1984-10-17",9.6288,9.8184,9.6288,9.7286,3221262.0],["1984-10-18",9.7386,10.0779,9.7186,10.0579,1447664.0],["1984-10-19",10.1976,10.1976,9.8783,9.988,7824080.0],["1984-10-22",9.9781,10.0978,9.9681,10.0379,4017058.0],["1984-10-23",10.0679,10.1677,10.0579,10.1078,5104480.0],["1984-10-24",10.0779,10.1677,10.0779,10.1178,3578575.0],["1984-10-25",10.1178,10.1178,9.9681,9.9781,4460144.0],["1984-10-26",9.8983,9.9881,9.8783,9.9082,2686128.0],["1984-10-29",9.9182,9.9681,9.9082,9.9681,1597870.0],["1984-10-30",9.9881,10.1477,9.9881,10.1178,4144252.0],["1984-10-31",10.1057,10.2063,10.0352,10.0352,3668113.0],["1984-11-01",10.1258,10.2164,10.0856,10.146,5020800.0],["1984-11-02",10.1459,10.1862,10.1258,10.1359,3234232.0],["1984-11-05",10.1359,10.2164,9.9648,10.2063,2467305.0],["1984-11-06",10.1963,10.2869,10.1862,10.2667,5313680.0],["1984-11-07",10.2265,10.2365,10.0956,10.1258,6978912.0],["1984-11-08",10.0654,10.1258,10.005,10.1258,4397384.0],["1984-11-09",10.0956,10.1057,9.9245,9.9245,3950533.0],["1984-11-12",9.9245,9.9849,9.8843,9.9849,3274817.0],["1984-11-13",9.9648,10.005,9.8641,9.8843,4644240.0],["1984-11-14",9.8842,9.9648,9.8238,9.9144,4133374.0],["1984-11-15",9.9044,9.9245,9.8239,9.8843,2960598.0],["1984-11-16",9.9144,9.9144,9.7534,9.7836,4677712.0],["1984-11-19",9.7937,9.7937,9.6226,9.6628,4489432.0],["1984-11-20",9.6829,9.7735,9.6729,9.7635,5690240.0],["1984-11-21",9.7534,9.7735,9.6326,9.7433,4447592.0],["1984-11-23",9.7836,9.8742,9.7534,9.8742,4280232.0],["1984-11-26",9.8943,9.9245,9.8339,9.8742,4238392.0],["1984-11-27",9.9144,10.0755,9.8842,10.0453,5510328.0],["1984-11-28",10.0554,10.0554,9.9044,9.9144,3965177.0],["1984-11-29",9.8943,9.9144,9.7937,9.8239,4326256.0],["1984-11-30",9.7937,9.844,9.7232,9.8037,3479833.0],["1984-12-03",9.7635,9.7735,9.6226,9.6628,5451752.0],["1984-12-04",9.6829,9.7433,9.6628,9.6829,4171448.0],["1984-12-05",9.6829,9.6829,9.4514,9.4917,5338784.0],["1984-12-06",9.4816,9.6226,9.4414,9.542,5958016.0],["1984-12-07",9.542,9.5923,9.381,9.4313,4246760.0],["1984-12-10",9.4313,9.5219,9.3407,9.4917,7158824.0],["1984-12-11",9.532,9.5924,9.4816,9.5924,5376440.0],["1984-12-12",9.5924,9.6125,9.532,9.5622,2875245.0],["1984-12-13",9.5622,9.6326,9.4615,9.4816,4799048.0],["1984-12-14",9.4917,9.6829,9.4917,9.5622,5715344.0],["1984-12-17",9.4816,9.5823,9.4313,9.5823,4439224.0],["1984-12-18",9.6829,9.9245,9.6628,9.9144,8342896.0],["1984-12-19",9.9044,10.0252,9.8541,9.9044,6870128.0],["1984-12-20",9.9245,9.9748,9.8339,9.8541,4175632.0],["1984-12-21",9.8541,9.9648,9.6628,9.9648,5723712.0],["1984-12-24",9.9346,10.0252,9.9245,10.005,3155573.0],["1984-12-26",9.9648,10.005,9.9547,9.9648,1750167.0],["1984-12-27",9.9648,10.005,9.8842,9.9144,2113757.0],["1984-12-28",9.9144,9.9849,9.8843,9.9446,2391574.0],["1984-12-31",9.9748,9.9748,9.8943,9.9144,2865203.0],["1985-01-02",9.8541,9.8742,9.7232,9.7433,3650540.0],["1985-01-03",9.693,9.844,9.6528,9.6628,5807392.0],["1985-01-04",9.6628,9.693,9.5823,9.6427,4213288.0],["1985-01-07",9.693,9.7333,9.6427,9.693,4886912.0],["1985-01-08",9.6729,9.7031,9.6024,9.6427,4698632.0],["1985-01-09",9.6527,9.7232,9.6226,9.693,5485224.0],["1985-01-10",9.6527,9.9648,9.6326,9.9648,6861760.0],["1985-01-11",9.9547,9.9849,9.8339,9.8843,4660976.0],["1985-01-14",9.8842,10.0856,9.7031,10.0453,8129512.0],["1985-01-15",10.0856,10.1158,9.995,10.0352,6803184.0],["1985-01-16",10.0554,10.1057,9.9547,9.9748,5690240.0],["1985-01-17",10.0151,10.0352,9.9044,9.9547,4476880.0],["1985-01-18",9.9547,10.0654,9.9547,9.995,4865992.0],["1985-01-21",10.0453,10.3473,10.0151,10.3271,8916104.0],["1985-01-22",10.4077,10.5184,10.3976,10.4379,10623176.0],["1985-01-23",10.4278,10.6794,10.4077,10.6694,9497680.0],["1985-01-24",10.6794,10.8304,10.6593,10.7197,7639984.0],["1985-01-25",10.7197,10.8002,10.6794,10.7297,5071008.0],["1985-01-28",10.7499,10.8908,10.7297,10.8405,8104408.0],["1985-01-29",10.8304,11.0317,10.77,11.0317,4723736.0],["1985-01-30",11.072,11.082,10.9612,11.0015,6539592.0],["1985-01-31",10.9713,11.0216,10.8908,10.9814,5087744.0],["1985-02-01",10.921,11.0015,10.9009,10.921,3474394.0],["1985-02-04",10.8707,11.1324,10.8707,11.082,5631664.0],["1985-02-05",11.082,11.1324,10.9512,10.9914,5296944.0],["1985-02-06",10.9793,11.0909,10.959,10.9894,5426648.0],["1985-02-07",11.03,11.1721,11.03,11.1315,4430856.0],["1985-02-08",11.1416,11.1924,11.101,11.1416,3551798.0],["1985-02-11",11.1416,11.1416,10.7763,10.8372,10518576.0],["1985-02-12",10.6749,10.7966,10.6546,10.6952,9296848.0],["1985-02-13",10.6952,10.9285,10.6952,10.8575,6602352.0],["1985-02-14",10.8981,10.9285,10.7154,10.7154,5619112.0],["1985-02-15",10.7357,10.7763,10.614,10.6647,4455960.0],["1985-02-19",10.6749,10.7357,10.6546,10.7053,3063106.0],["1985-02-20",10.7154,10.9488,10.7053,10.8575,6091904.0],["1985-02-21",10.8372,10.9184,10.7966,10.8575,3507866.0],["1985-02-22",10.8474,10.8981,10.7256,10.7865,3847188.0],["1985-02-25",10.7763,10.8677,10.7256,10.8677,3201597.0],["1985-02-26",10.8271,10.9996,10.8169,10.9184,4811600.0],["1985-02-27",10.8879,10.959,10.7763,10.8068,3630038.0],["1985-02-28",10.7763,10.9184,10.7763,10.8778,3691962.0],["1985-03-01",10.9184,11.101,10.8778,11.03,5786472.0],["1985-03-04",11.0604,11.0706,10.9082,10.959,3724178.0],["1985-03-05",10.9894,11.03,10.9285,10.959,4225840.0],["1985-03-06",10.9691,10.9996,10.7763,10.7865,4309520.0],["1985-03-07",10.7459,10.8271,10.5531,10.5632,7351288.0],["1985-03-08",10.5937,10.6343,10.4821,10.5227,7209032.0],["1985-03-11",10.5429,10.6952,10.5328,10.6749,4397384.0],["1985-03-12",10.6343,10.756,10.6343,10.7053,3680246.0],["1985-03-13",10.6749,10.7154,10.5024,10.5531,4991512.0],["1985-03-14",10.5125,10.5835,10.4516,10.4618,5322048.0],["1985-03-15",10.4719,10.5531,10.3907,10.4415,5008248.0],["1985-03-18",10.4415,10.5429,10.3907,10.4212,5045904.0],["1985-03-19",10.4415,10.6444,10.411,10.5937,4338808.0],["1985-03-20",10.5023,10.6038,10.4719,10.5023,4681896.0],["1985-03-21",10.4719,10.5531,10.4009,10.4516,6493568.0],["1985-03-22",10.4415,10.4516,10.3704,10.3704,5008248.0],["1985-03-25",10.3907,10.3907,10.1066,10.1066,8606488.0],["1985-03-26",10.0965,10.1979,10.0762,10.1776,5874336.0],["1985-03-27",10.1979,10.2791,10.1878,10.2588,4598216.0],["1985-03-28",10.3096,10.3603,10.2588,10.2791,4156386.0],["1985-03-29",10.2994,10.3197,10.1979,10.3096,2907880.0],["1985-04-01",10.3096,10.411,10.2994,10.4009,3517907.0],["1985-04-02",10.4212,10.5125,10.3501,10.3704,3970616.0],["1985-04-03",10.3501,10.3603,10.2487,10.269,3464352.0],["1985-04-04",10.269,10.3298,10.1878,10.3096,2245971.0],["1985-04-08",10.2994,10.3096,10.0559,10.0559,5100296.0],["1985-04-09",10.0965,10.1776,10.0863,10.1168,4057225.0],["1985-04-10",10.1878,10.2791,10.1472,10.2182,4250944.0],["1985-04-11",10.269,10.3603,10.2182,10.3096,5167240.0],["1985-04-12",10.3197,10.4009,10.2994,10.3907,3983168.0],["1985-04-15",10.3806,10.5328,10.3806,10.4922,4322072.0],["1985-04-16",10.5024,10.5835,10.4313,10.5328,4874360.0],["1985-04-17",10.5531,10.5632,10.4922,10.5227,3772713.0],["1985-04-18",10.5531,10.5531,10.34,10.3501,4178979.0],["1985-04-19",10.3603,10.4009,10.2994,10.3603,3094905.0],["1985-04-22",10.3907,10.3907,10.2893,10.3704,2715834.0],["1985-04-23",10.3501,10.4922,10.3298,10.4719,4055133.0],["1985-04-24",10.4821,10.4821,10.3299,10.4415,3436738.0],["1985-04-25",10.411,10.4719,10.4009,10.4618,4125424.0],["1985-04-26",10.4516,10.5328,10.3197,10.3197,2927126.0],["1985-04-29",10.2994,10.3197,10.2385,10.2487,3400755.0],["1985-04-30",10.2588,10.2893,10.1878,10.269,5355520.0],["1985-05-01",10.2588,10.2994,10.1574,10.1979,4748840.0],["1985-05-02",10.2182,10.2994,10.1269,10.1776,5267656.0],["1985-05-03",10.2575,10.2882,10.2063,10.237,3223772.0],["1985-05-06",10.237,10.2882,10.2165,10.2165,2424210.0],["1985-05-07",10.2473,10.3394,10.237,10.2984,3233814.0],["1985-05-08",10.2984,10.4213,10.2677,10.411,3873129.0],["1985-05-09",10.4315,10.5032,10.4008,10.4725,4093207.0],["1985-05-10",10.5544,10.7182,10.5236,10.6567,9367976.0],["1985-05-13",10.667,10.6977,10.626,10.667,4840888.0],["1985-05-14",10.6977,10.7182,10.4622,10.4827,6489384.0],["1985-05-15",10.4725,10.5851,10.4622,10.5237,4330440.0],["1985-05-16",10.5441,10.6055,10.5236,10.5646,4104504.0],["1985-05-17",10.5441,10.7489,10.5339,10.7079,5606560.0],["1985-05-20",10.8103,10.9127,10.7591,10.8922,7179744.0],["1985-05-21",10.8615,10.9127,10.841,10.8922,5062640.0],["1985-05-22",10.8717,10.8717,10.8,10.8615,3586106.0],["1985-05-23",10.841,10.841,10.7489,10.7591,3468536.0],["1985-05-24",10.7489,10.7796,10.7079,10.7182,2825037.0],["1985-05-28",10.7591,10.7898,10.626,10.6772,3853464.0],["1985-05-29",10.6567,10.667,10.5851,10.626,3928776.0],["1985-05-30",10.6056,10.6056,10.4213,10.4827,6970544.0],["1985-05-31",10.4213,10.6465,10.4213,10.5339,5732080.0],["1985-06-03",10.5953,10.6055,10.5032,10.5748,5271840.0],["1985-06-04",10.5851,10.6567,10.5441,10.626,4920384.0],["1985-06-05",10.6772,10.6977,10.5237,10.5237,6878496.0],["1985-06-06",10.5032,10.626,10.452,10.626,4987328.0],["1985-06-07",10.6363,10.6363,10.4213,10.4315,4945488.0],["1985-06-10",10.4315,10.4725,10.3906,10.452,3612466.0],["1985-06-11",10.4827,10.5032,10.3189,10.3189,5949648.0],["1985-06-12",10.2984,10.3292,9.8787,9.889,10681752.0],["1985-06-13",9.8173,9.848,9.6842,9.7149,15731840.0],["1985-06-14",9.7866,9.9197,9.7763,9.9197,7330368.0],["1985-06-17",9.8685,9.8685,9.7661,9.8378,5506144.0],["1985-06-18",9.8275,9.9606,9.7559,9.8173,7610696.0],["1985-06-19",9.8173,9.8992,9.7661,9.7764,5305312.0],["1985-06-20",9.7764,9.8071,9.6126,9.7252,5849232.0],["1985-06-21",9.7047,9.8071,9.6945,9.7764,5711160.0],["1985-06-24",9.7661,9.9197,9.7252,9.8992,4707000.0],["1985-06-25",9.9709,10.1039,9.9401,9.9913,7326184.0],["1985-06-26",10.0118,10.0937,9.9913,10.0835,3782336.0],["1985-06-27",10.1347,10.1756,10.0835,10.1551,4811600.0],["1985-06-28",10.1858,10.1961,10.1142,10.1346,3432972.0],["1985-07-01",10.1346,10.237,10.0732,10.2268,3723760.0],["1985-07-02",10.2268,10.2677,10.1756,10.1858,4451776.0],["1985-07-03",10.1858,10.2063,10.0937,10.1346,2790310.0],["1985-07-05",10.1756,10.2268,10.1654,10.1961,1543478.0],["1985-07-08",10.1961,10.1961,10.0937,10.1142,3313728.0],["1985-07-09",10.0835,10.0937,9.8685,9.9299,5012432.0],["1985-07-10",9.9197,10.1039,9.8275,10.0732,7058408.0],["1985-07-11",10.0732,10.1654,10.063,10.1346,4351360.0],["1985-07-12",10.1244,10.2063,10.0937,10.1756,4128771.0],["1985-07-15",10.1756,10.3803,10.1039,10.278,6514488.0],["1985-07-16",10.3292,10.5441,10.278,10.5237,6698584.0],["1985-07-17",10.6465,10.667,10.5646,10.5953,7865920.0],["1985-07-18",10.5237,10.6465,10.5134,10.5441,7225768.0],["1985-07-19",10.5544,10.6465,10.5441,10.5851,5778104.0],["1985-07-22",10.5748,10.6363,10.5339,10.6363,4497800.0],["1985-07-23",10.626,10.8001,10.5646,10.5953,7861736.0],["1985-07-24",10.5953,10.6363,10.452,10.5748,6121192.0],["1985-07-25",10.5748,10.667,10.5339,10.667,6434992.0],["1985-07-26",10.667,10.8512,10.6567,10.8103,5941280.0],["1985-07-29",10.8103,10.8103,10.5953,10.6158,4250944.0],["1985-07-30",10.5953,10.7079,10.5748,10.6874,4765576.0],["1985-07-31",10.7079,10.8001,10.6875,10.7591,5782288.0],["1985-08-01",10.7898,10.8717,10.7796,10.8512,5690240.0],["1985-08-02",10.8308,10.8308,10.7591,10.7796,2789891.0],["1985-08-05",10.7591,10.7693,10.6874,10.7489,2804954.0],["1985-08-06",10.7693,10.7898,10.5748,10.5953,4476880.0],["1985-08-07",10.5748,10.626,10.5646,10.5851,3991536.0],["1985-08-08",10.614,10.645,10.5107,10.6037,4673528.0],["1985-08-09",10.6037,10.6243,10.5107,10.5211,2891144.0],["1985-08-12",10.5004,10.5211,10.4591,10.5004,4100320.0],["1985-08-13",10.4901,10.5314,10.3868,10.4591,3120427.0],["1985-08-14",10.4798,10.6656,10.4694,10.4694,2274841.0],["1985-08-15",10.4901,10.5107,10.3868,10.4385,3027124.0],["1985-08-16",10.4075,10.4385,10.3662,10.3868,3365610.0],["1985-08-19",10.3868,10.4385,10.3868,10.3972,2140116.0],["1985-08-20",10.4694,10.552,10.3972,10.5314,3870200.0],["1985-08-21",10.552,10.6037,10.5417,10.6037,2966456.0],["1985-08-22",10.6037,10.6037,10.4385,10.4591,3304523.0],["1985-08-23",10.4798,10.5004,10.4385,10.4798,2671484.0],["1985-08-26",10.4591,10.5933,10.4385,10.5933,2560190.0],["1985-08-27",10.6243,10.645,10.552,10.5933,3291971.0],["1985-08-28",10.614,10.6243,10.5314,10.5727,2493664.0],["1985-08-29",10.5727,10.5727,10.5107,10.5314,2113338.0],["1985-08-30",10.5314,10.5417,10.4488,10.4591,2615418.0],["1985-09-03",10.4591,10.5314,10.4488,10.5004,4263496.0],["1985-09-04",10.5107,10.5107,10.4488,10.5107,3084863.0],["1985-09-05",10.5314,10.6243,10.4901,10.6037,4133792.0],["1985-09-06",10.6243,10.7172,10.6243,10.6656,4435040.0],["1985-09-09",10.6966,10.7792,10.6759,10.6863,4635872.0],["1985-09-10",10.6966,10.6966,10.5417,10.5624,3953043.0],["1985-09-11",10.5417,10.614,10.4901,10.5107,3497824.0],["1985-09-12",10.5211,10.614,10.4694,10.5004,5807392.0],["1985-09-13",10.5314,10.5727,10.4178,10.5314,5117032.0],["1985-09-16",10.5624,10.614,10.5314,10.6037,2875663.0],["1985-09-17",10.6037,10.614,10.4488,10.4694,4104504.0],["1985-09-18",10.4694,10.5727,10.4488,10.5314,6845024.0],["1985-09-19",10.4901,10.5727,10.4488,10.5727,6246712.0],["1985-09-20",10.5417,10.5727,10.4385,10.4694,4560560.0],["1985-09-23",10.5933,10.6037,10.5417,10.583,6840840.0],["1985-09-24",10.5624,10.5727,10.4281,10.4694,3924592.0],["1985-09-25",10.4798,10.4901,10.2216,10.2423,8941208.0],["1985-09-26",10.2216,10.232,10.0977,10.2216,8891000.0],["1985-09-30",10.2423,10.2629,10.1597,10.232,4414120.0],["1985-10-01",10.2423,10.4591,10.232,10.4591,5815760.0],["1985-10-02",10.4798,10.4901,10.2733,10.2733,6192320.0],["1985-10-03",10.2733,10.3455,10.2216,10.2733,5857600.0],["1985-10-04",10.1597,10.2733,10.1494,10.201,4225840.0],["1985-10-07",10.1907,10.3249,10.17,10.2629,4602400.0],["1985-10-08",10.2836,10.3042,10.201,10.2733,3497406.0],["1985-10-09",10.2733,10.3559,10.2629,10.2629,3190300.0],["1985-10-10",10.2733,10.3042,10.2216,10.2733,3707024.0],["1985-10-11",10.2836,10.4281,10.2113,10.3765,5773920.0],["1985-10-14",10.3972,10.583,10.3559,10.5727,5790656.0],["1985-10-15",10.6037,10.6553,10.4901,10.5727,5660952.0],["1985-10-16",10.5727,10.6966,10.5314,10.6863,4853440.0],["1985-10-17",10.6759,10.7379,10.5933,10.614,5648400.0],["1985-10-18",10.6346,10.6553,10.5417,10.5417,3748027.0],["1985-10-21",10.552,10.5624,10.5107,10.5314,2657677.0],["1985-10-22",10.552,10.7482,10.5417,10.6656,5246736.0],["1985-10-23",10.6966,10.8102,10.6863,10.7792,7217400.0],["1985-10-24",10.8102,10.8411,10.5933,10.6243,4978960.0],["1985-10-25",10.6037,10.645,10.5314,10.5727,3243437.0],["1985-10-28",10.5314,10.6863,10.5314,10.6863,3202434.0],["1985-10-29",10.7069,10.8515,10.6966,10.7792,4376464.0],["1985-10-30",10.8205,10.8515,10.7585,10.8308,6150480.0],["1985-10-31",10.7998,10.7998,10.6863,10.7276,4811600.0],["1985-11-01",10.7069,10.8308,10.7069,10.8102,4727920.0],["1985-11-04",10.8205,10.9547,10.7792,10.9237,7238320.0],["1985-11-05",10.9444,11.0683,10.9237,11.0167,7652536.0],["1985-11-06",11.0666,11.0979,10.9313,11.0666,8280136.0],["1985-11-07",10.9938,11.0562,10.9625,11.0042,4351360.0],["1985-11-08",11.0042,11.077,10.9729,11.0354,4941304.0],["1985-11-11",11.0666,11.2332,11.0458,11.2124,6953808.0],["1985-11-12",11.2332,11.3581,11.2228,11.2748,9853320.0],["1985-11-13",11.2957,11.3061,11.2124,11.2436,5874336.0],["1985-11-14",11.2332,11.4102,11.2228,11.379,5619112.0],["1985-11-15",11.3581,11.5247,11.3581,11.3894,8644144.0],["1985-11-18",11.3998,11.5455,11.3789,11.5351,4937120.0],["1985-11-19",11.5768,11.5976,11.431,11.5143,6899416.0],["1985-11-20",11.5039,11.5872,11.483,11.5767,4116638.0],["1985-11-21",11.6184,11.6809,11.5767,11.6809,7171376.0],["1985-11-22",11.6705,11.7017,11.5976,11.6184,4476880.0],["1985-11-25",11.6184,11.6184,11.5247,11.5767,2587804.0],["1985-11-26",11.5872,11.6392,11.5559,11.5767,2951812.0],["1985-11-27",11.5872,11.7017,11.5767,11.6809,4476880.0],["1985-11-29",11.7225,11.7225,11.5976,11.6392,2149739.0],["1985-12-02",11.6392,11.6496,11.4727,11.4831,2809556.0],["1985-12-03",11.4726,11.5455,11.4622,11.5455,3350129.0],["1985-12-04",11.5663,11.8162,11.5455,11.8162,5071008.0],["1985-12-05",11.8058,11.8995,11.7121,11.7225,7970520.0],["1985-12-06",11.7017,11.8058,11.6809,11.8058,6853392.0],["1985-12-09",11.8578,12.0661,11.837,12.0452,6953808.0],["1985-12-10",12.0452,12.3263,12.014,12.2118,8116960.0],["1985-12-11",12.2118,12.4408,12.2118,12.4096,8305240.0],["1985-12-12",12.3992,12.4408,12.243,12.3784,5857600.0],["1985-12-13",12.4304,12.6178,12.42,12.5137,7907760.0],["1985-12-16",12.5241,12.7844,12.4929,12.6803,6610720.0],["1985-12-17",12.7532,12.8677,12.6178,12.7011,7468440.0],["1985-12-18",12.7011,12.8156,12.6282,12.7323,6380600.0],["1985-12-19",12.7115,12.826,12.6907,12.8052,4602400.0],["1985-12-20",12.8677,13.0447,12.8052,12.8469,8903552.0],["1985-12-23",12.826,12.9197,12.774,12.826,5104480.0],["1985-12-24",12.8156,12.8781,12.597,12.7219,4225840.0],["1985-12-26",12.7323,12.8052,12.6699,12.7636,2351408.0],["1985-12-27",12.8156,12.9614,12.8052,12.9406,3016664.0],["1985-12-30",13.0134,13.2008,12.9926,13.18,3987352.0],["1985-12-31",13.2217,13.2217,12.9093,12.951,3866434.0],["1986-01-02",12.8885,12.8989,12.6282,12.6595,7550446.0],["1986-01-03",12.6907,12.8573,12.6907,12.8573,4434203.0],["1986-01-06",12.8781,12.8989,12.7532,12.8573,3356405.0],["1986-01-07",12.8989,13.0343,12.8573,12.9614,6041278.0],["1986-01-08",12.9926,12.9926,12.243,12.3992,8200222.0],["1986-01-09",12.3472,12.5241,12.2639,12.5241,9281786.0],["1986-01-10",12.5658,12.5762,12.3263,12.368,5398197.0],["1986-01-13",12.3472,12.4617,12.3159,12.4096,4793609.0],["1986-01-14",12.4721,12.4825,12.3888,12.4304,3703258.0],["1986-01-15",12.4513,12.7219,12.4304,12.7115,5830822.0],["1986-01-16",12.7428,13.0343,12.7115,12.9926,8429086.0],["1986-01-17",12.9926,13.0134,12.4929,12.5658,10483849.0],["1986-01-20",12.4721,12.4929,12.3471,12.4408,6027052.0],["1986-01-21",12.4721,12.5241,12.368,12.4513,5646726.0],["1986-01-22",12.4408,12.4929,11.9099,12.014,6425787.0],["1986-01-23",12.014,12.3263,12.0036,12.3263,5659697.0],["1986-01-24",12.3367,12.5345,12.3159,12.4929,5903206.0],["1986-01-27",12.5762,12.597,12.3471,12.4617,4710347.0],["1986-01-28",12.4721,12.6387,12.4096,12.6387,4668507.0],["1986-01-29",12.6386,12.7948,12.5241,12.5762,6940001.0],["1986-01-30",12.5554,12.5866,12.3784,12.4513,3999486.0],["1986-01-31",12.4408,12.7844,12.4408,12.6178,5953832.0],["1986-02-03",12.6491,12.8781,12.6282,12.8781,5803626.0],["1986-02-04",12.9093,12.951,12.6387,12.826,7242086.0],["1986-02-05",12.8052,12.9093,12.6699,12.8989,4300315.0],["1986-02-06",12.9301,12.9926,12.826,12.9093,5667646.0],["1986-02-07",12.7919,13.1903,12.6661,13.0645,7710275.0],["1986-02-10",13.075,13.2428,13.0331,13.1903,5864713.0],["1986-02-11",13.1379,13.2742,13.0855,13.1484,6088975.0],["1986-02-12",13.1484,13.1903,12.8967,13.0016,7257148.0],["1986-02-13",12.9911,13.075,12.8758,13.054,5242552.0],["1986-02-14",13.0645,13.2428,13.0121,13.1065,7275139.0],["1986-02-18",13.1589,13.4,13.0855,13.3266,7750442.0],["1986-02-19",13.3057,13.4525,13.1798,13.2113,6874312.0],["1986-02-20",13.1798,13.3476,13.1798,13.3476,5456773.0],["1986-02-21",13.442,13.5049,13.3476,13.4,7506514.0],["1986-02-24",13.3791,13.421,13.2323,13.3266,7197317.0],["1986-02-25",13.2532,13.3057,13.1274,13.2113,5127074.0],["1986-02-26",13.2113,13.3476,13.2008,13.2742,4725828.0],["1986-02-27",13.1169,13.2742,12.9597,13.075,11646582.0],["1986-02-28",13.1484,13.1484,12.5822,12.6556,13584193.0],["1986-03-03",12.6136,12.7919,12.5927,12.687,10691375.0],["1986-03-04",12.75,12.8443,12.5088,12.5612,7816130.0],["1986-03-05",12.4144,12.4459,12.2886,12.4459,12453676.0],["1986-03-06",12.4983,12.5088,12.1838,12.3096,13632727.0],["1986-03-07",12.2467,12.3515,12.1208,12.2467,8968404.0],["1986-03-10",12.2886,12.4564,12.2676,12.4564,6538337.0],["1986-03-11",12.5298,12.7604,12.4983,12.75,8152524.0],["1986-03-12",12.75,12.8024,12.4878,12.4983,9647467.0],["1986-03-13",12.4459,12.6556,12.3935,12.6241,8723222.0],["1986-03-14",12.6451,12.708,12.4144,12.6137,10511882.0],["1986-03-17",12.5612,12.6661,12.5403,12.6556,8065497.0],["1986-03-18",12.6556,12.8758,12.6451,12.7814,7601073.0],["1986-03-19",12.7814,12.7814,12.6032,12.7185,5458446.0],["1986-03-20",12.729,12.8129,12.5717,12.5927,6204872.0],["1986-03-21",12.6241,12.6556,12.4564,12.4983,9513579.0],["1986-03-24",12.5822,12.5822,12.2886,12.4878,6668459.0],["1986-03-25",12.4773,12.4773,12.3515,12.4144,4845072.0],["1986-03-26",12.3725,12.4039,12.3096,12.383,6238344.0],["1986-03-27",12.4564,12.6661,12.4249,12.5088,9166307.0],["1986-03-31",12.5612,12.8443,12.5507,12.708,8079304.0],["1986-04-01",12.7395,12.75,12.5088,12.5088,9229904.0],["1986-04-02",12.4144,12.6766,12.4144,12.6661,8083488.0],["1986-04-03",12.6975,12.8234,12.4983,12.5507,7995624.0],["1986-04-04",12.5507,12.5927,12.4249,12.4354,7501912.0],["1986-04-07",12.4354,12.6032,12.362,12.5403,6694400.0],["1986-04-08",12.6241,12.75,12.5612,12.75,7079328.0],["1986-04-09",12.8024,12.8024,12.4459,12.5193,6920336.0],["1986-04-10",12.5403,12.708,12.4249,12.6032,6142112.0],["1986-04-11",12.6661,12.7814,12.5193,12.5612,9305216.0],["1986-04-14",12.687,12.8024,12.5088,12.7814,4619136.0],["1986-04-15",12.75,12.8863,12.708,12.8024,7334552.0],["1986-04-16",12.8967,13.0226,12.8548,12.9806,7832448.0],["1986-04-17",12.9597,13.054,12.9282,12.9701,7275976.0],["1986-04-18",12.9806,12.9911,12.7919,12.8024,6108640.0],["1986-04-21",12.8233,12.9911,12.7709,12.9911,6024960.0],["1986-04-22",12.9911,13.0121,12.7709,12.8338,4978960.0],["1986-04-23",12.7919,13.0226,12.7604,13.0226,4309520.0],["1986-04-24",13.0645,13.2952,13.0435,13.2218,9200616.0],["1986-04-25",13.3371,13.4525,13.2952,13.3791,6870128.0],["1986-04-28",13.4105,13.5363,13.2952,13.5363,5493592.0],["1986-04-29",13.5678,13.5783,13.2742,13.3686,6359680.0],["1986-04-30",13.3791,13.4,13.1065,13.1065,4769760.0],["1986-05-01",13.0855,13.2113,13.0645,13.1589,4895280.0],["1986-05-02",13.1694,13.1903,12.8863,12.9282,5271840.0],["1986-05-05",12.9597,13.075,12.9597,13.054,4309520.0],["1986-05-06",13.075,13.075,12.8758,12.9387,5606560.0],["1986-05-07",12.8548,12.8758,12.5822,12.687,9142040.0],["1986-05-08",12.7061,12.7166,12.5582,12.5899,6652560.0],["1986-05-09",12.5582,12.6955,12.5159,12.6532,4853440.0],["1986-05-12",12.6638,12.8011,12.6532,12.6744,4103667.0],["1986-05-13",12.6849,12.7061,12.5687,12.5793,5983120.0],["1986-05-14",12.5793,12.6004,12.4209,12.5159,7146272.0],["1986-05-15",12.4843,12.5159,12.2836,12.2836,6192320.0],["1986-05-16",12.273,12.3047,12.2202,12.2413,6083536.0],["1986-05-19",12.273,12.273,12.1463,12.178,5506144.0],["1986-05-20",12.273,12.3681,12.1885,12.3575,4242576.0],["1986-05-21",12.3681,12.3892,12.1885,12.2096,5062640.0],["1986-05-22",12.2413,12.2625,12.0195,12.1146,9748720.0],["1986-05-23",12.1568,12.3575,12.1357,12.1568,6974728.0],["1986-05-27",12.2308,12.4209,12.1568,12.4209,5669320.0],["1986-05-28",12.5054,12.8856,12.4948,12.7905,15522640.0],["1986-05-29",12.7272,12.9807,12.6955,12.9173,7593960.0],["1986-05-30",12.8434,13.0652,12.8434,12.8751,8200640.0],["1986-06-02",12.9067,12.9701,12.8222,12.8645,5355520.0],["1986-06-03",12.875,12.9067,12.8011,12.9067,4886912.0],["1986-06-04",12.9067,12.9173,12.6321,12.6744,6066800.0],["1986-06-05",12.7061,12.7483,12.6216,12.7377,4045510.0],["1986-06-06",12.7166,12.7589,12.5899,12.6638,3502845.0],["1986-06-09",12.5899,12.5899,12.3786,12.3998,6481016.0],["1986-06-10",12.3998,12.5687,12.3892,12.5371,5376440.0],["1986-06-11",12.5582,12.6321,12.5265,12.6004,4560560.0],["1986-06-12",12.5899,12.6004,12.4843,12.5054,3308707.0],["1986-06-13",12.5687,12.6638,12.5054,12.6427,3880660.0],["1986-06-16",12.6638,12.6638,12.5159,12.5476,3798235.0],["1986-06-17",12.5582,12.5687,12.3786,12.4103,4062664.0],["1986-06-18",12.4103,12.4209,12.178,12.3681,6112824.0],["1986-06-19",12.3258,12.4209,12.2519,12.2519,5778104.0],["1986-06-20",12.273,12.4631,12.2202,12.4631,6836656.0],["1986-06-23",12.4103,12.4209,12.2096,12.2624,4476880.0],["1986-06-24",12.3047,12.4948,12.2308,12.3786,5041720.0],["1986-06-25",12.4103,12.5476,12.3998,12.4631,4644240.0],["1986-06-26",12.4737,12.4737,12.3892,12.3998,3363099.0],["1986-06-27",12.4314,12.4526,12.3892,12.4209,2876082.0],["1986-06-30",12.4209,12.4631,12.3575,12.3786,4181908.0],["1986-07-01",12.3786,12.5582,12.3681,12.5582,7317816.0],["1986-07-02",12.5582,12.6849,12.5265,12.6321,6581432.0],["1986-07-03",12.6744,12.6849,12.5265,12.5899,4054296.0],["1986-07-07",12.5054,12.5159,12.2519,12.273,5250920.0],["1986-07-08",12.1251,12.2202,12.0829,12.2202,8204824.0],["1986-07-09",12.1885,12.2308,12.1251,12.1885,5439200.0],["1986-07-10",12.1885,12.3258,11.935,12.3153,7510280.0],["1986-07-11",12.2519,12.3047,12.0829,12.0935,9342872.0],["1986-07-14",11.9245,11.9456,11.766,11.766,9321952.0],["1986-07-15",11.7027,11.7132,11.4492,11.4703,15146080.0],["1986-07-16",11.4809,11.502,11.2168,11.2485,12823960.0],["1986-07-17",11.1957,11.3224,11.1323,11.1535,9928632.0],["1986-07-18",11.164,11.2802,10.9739,11.1323,10175488.0],["1986-07-21",11.0478,11.1851,11.0478,11.1429,5706976.0],["1986-07-22",11.1323,11.3119,11.1112,11.2908,6635824.0],["1986-07-23",11.2802,11.3224,11.2063,11.2485,4811600.0],["1986-07-24",11.2802,11.2908,11.1957,11.2485,5020800.0],["1986-07-25",11.2696,11.4069,11.2591,11.333,3703677.0],["1986-07-28",11.3436,11.3964,11.1534,11.1851,6196504.0],["1986-07-29",11.1957,11.2168,11.0584,11.0901,4623320.0],["1986-07-30",11.0795,11.2591,11.0056,11.1746,5313680.0],["1986-07-31",11.1746,11.2591,11.164,11.1957,4342992.0],["1986-08-01",11.2063,11.2696,11.1006,11.1006,3183187.0],["1986-08-04",11.0478,11.1429,10.995,11.1218,6355496.0],["1986-08-05",11.1323,11.1429,11.0478,11.0584,4811600.0],["1986-08-06",11.0478,11.1112,10.9528,11.0795,6765528.0],["1986-08-07",11.0987,11.2372,11.088,11.1626,4995696.0],["1986-08-08",11.1413,11.2158,11.0561,11.0774,3794470.0],["1986-08-11",11.0561,11.2158,11.0135,11.1626,6610720.0],["1986-08-12",11.1945,11.3117,11.1306,11.2904,6598168.0],["1986-08-13",11.333,11.4502,11.2904,11.4182,7635800.0],["1986-08-14",11.4076,11.5247,11.3969,11.4395,5614928.0],["1986-08-15",11.4608,11.4608,11.333,11.3437,4476880.0],["1986-08-18",11.3863,11.5673,11.3437,11.5354,6024960.0],["1986-08-19",11.5673,11.7378,11.5141,11.6526,6861760.0],["1986-08-20",11.6632,11.8869,11.6525,11.8656,6568880.0],["1986-08-21",11.8975,11.9721,11.6952,11.7591,6945440.0],["1986-08-22",11.7591,11.7697,11.7058,11.7591,3194066.0],["1986-08-25",11.8443,11.9295,11.7591,11.8443,6108640.0],["1986-08-26",11.8443,12.036,11.8336,12.0254,7773872.0],["1986-08-27",12.0467,12.0999,11.9721,12.0254,6527040.0],["1986-08-28",11.9082,11.9614,11.8869,11.9295,5104480.0],["1986-08-29",11.9188,11.9295,11.7591,11.823,3713718.0],["1986-09-02",11.8336,11.8336,11.546,11.5886,8075120.0],["1986-09-03",11.546,11.6206,11.5141,11.5993,6778080.0],["1986-09-04",11.6206,11.8869,11.5886,11.8762,6819920.0],["1986-09-05",11.8869,12.0147,11.8017,11.9614,10920240.0],["1986-09-08",12.0147,12.2597,12.004,12.249,10962080.0],["1986-09-09",12.3555,12.3981,12.2277,12.2597,9414000.0],["1986-09-10",12.281,12.3129,12.1745,12.281,7363840.0],["1986-09-11",12.1425,12.1745,11.823,11.8656,11966240.0],["1986-09-12",11.8656,11.9188,11.6099,11.7058,18284080.0],["1986-09-15",11.7591,11.8017,11.5886,11.6739,9162960.0],["1986-09-16",11.6525,11.8017,11.5567,11.7804,5899440.0],["1986-09-17",11.8123,11.8975,11.7271,11.7271,5648400.0],["1986-09-18",11.6632,11.8443,11.6526,11.791,6276000.0],["1986-09-19",11.7165,11.7804,11.6526,11.6632,6987280.0],["1986-09-22",11.6952,11.8123,11.6845,11.8123,6150480.0],["1986-09-23",11.8123,11.8762,11.791,11.8656,5899440.0],["1986-09-24",11.8443,11.8762,11.6845,11.7165,7573040.0],["1986-09-25",11.7165,11.7271,11.4395,11.5673,6158848.0],["1986-09-26",11.5141,11.6419,11.5034,11.546,4602400.0],["1986-09-29",11.4395,11.5247,11.3437,11.4395,7322000.0],["1986-09-30",11.4608,11.578,11.4395,11.4608,7322000.0],["1986-10-01",11.4928,11.546,11.3011,11.333,5230000.0],["1986-10-02",11.3011,11.365,11.2691,11.333,4769760.0],["1986-10-03",11.333,11.3543,11.1306,11.1519,8384736.0],["1986-10-06",11.1839,11.3863,11.1626,11.3756,4160570.0],["1986-10-07",11.3756,11.3863,10.9176,10.9176,14100080.0],["1986-10-08",10.7791,10.8644,10.7578,10.8644,13598000.0],["1986-10-09",10.8644,10.8963,10.3744,10.3957,12886720.0],["1986-10-10",10.4277,10.6087,10.4277,10.5342,10167120.0],["1986-10-13",10.6087,10.6726,10.385,10.3957,6694400.0],["1986-10-14",10.3531,10.4809,10.204,10.2998,13137760.0],["1986-10-15",10.2679,10.4809,10.2572,10.4809,9330320.0],["1986-10-16",10.5129,10.5129,10.2998,10.3211,9288480.0],["1986-10-17",10.2892,10.4277,10.2679,10.385,8116960.0],["1986-10-20",10.2998,10.3318,10.2146,10.2466,6192320.0],["1986-10-21",10.2998,10.3424,10.2466,10.3424,7070960.0],["1986-10-22",10.3424,10.3531,10.2359,10.2572,5355520.0],["1986-10-23",10.2785,10.4383,10.2785,10.3531,7196480.0],["1986-10-24",10.385,10.417,10.3318,10.3424,6276000.0],["1986-10-27",10.3211,10.4063,10.2253,10.4063,4978960.0],["1986-10-28",10.4063,10.4276,10.2785,10.2892,5062640.0],["1986-10-29",10.2572,10.3744,10.2466,10.2998,4309520.0],["1986-10-30",10.449,10.4809,10.3424,10.3957,7112800.0],["1986-10-31",10.4064,10.5448,10.3744,10.5342,4853440.0],["1986-11-03",10.5661,10.7685,10.5448,10.7685,5146320.0],["1986-11-04",10.6939,10.7791,10.63,10.7259,6945440.0],["1986-11-05",10.713,10.7237,10.5303,10.584,8786400.0],["1986-11-06",10.4873,10.4873,10.2509,10.4336,10794720.0],["1986-11-07",10.3906,10.4766,10.3154,10.4444,4602400.0],["1986-11-10",10.4444,10.5948,10.4229,10.584,4176469.0],["1986-11-11",10.5948,10.6808,10.5626,10.6378,3143858.0],["1986-11-12",10.6808,10.6915,10.4766,10.5518,4727920.0],["1986-11-13",10.5626,10.5733,10.3047,10.3047,5104480.0],["1986-11-14",10.3369,10.4444,10.2832,10.4336,5020800.0],["1986-11-17",10.3691,10.627,10.3691,10.4873,4978960.0],["1986-11-18",10.4981,10.584,10.3369,10.3584,7280160.0],["1986-11-19",10.3477,10.5733,10.3262,10.5733,6945440.0],["1986-11-20",10.6485,10.6485,10.4659,10.6163,7112800.0],["1986-11-21",10.5948,10.7775,10.5411,10.5948,8744560.0],["1986-11-24",10.627,10.7667,10.5948,10.713,6676827.0],["1986-11-25",10.7345,10.9601,10.67,10.9279,7907760.0],["1986-11-26",10.9172,10.9924,10.8312,10.8312,4184000.0],["1986-11-28",10.9171,10.9386,10.8742,10.9279,3041768.0],["1986-12-01",10.8742,10.9494,10.7667,10.9494,5062640.0],["1986-12-02",10.9924,11.1643,10.9601,11.1643,12217280.0],["1986-12-03",11.1643,11.1858,11.0568,11.0568,7865920.0],["1986-12-04",11.0783,11.1106,10.9709,10.9816,5564720.0],["1986-12-05",11.0031,11.0461,10.8527,10.8849,5397360.0],["1986-12-08",10.9064,11.0676,10.8097,10.9816,6401520.0],["1986-12-09",11.0031,11.0139,10.8742,10.9064,4184000.0],["1986-12-10",10.9171,11.0891,10.8957,11.0031,5941280.0],["1986-12-11",11.0353,11.1213,10.9816,11.0031,9121120.0],["1986-12-12",11.0031,11.0246,10.8634,10.8742,4309520.0],["1986-12-15",10.7882,10.9709,10.7775,10.9709,5857600.0],["1986-12-16",10.9601,11.0461,10.9172,11.0139,6527040.0],["1986-12-17",10.9601,11.0139,10.8634,10.8957,4811600.0],["1986-12-18",10.8849,10.9171,10.756,10.7775,6694400.0],["1986-12-19",10.7452,10.8204,10.6808,10.756,11840720.0],["1986-12-22",10.7022,10.7452,10.4121,10.584,6819920.0],["1986-12-23",10.5088,10.5303,10.3477,10.3584,10125280.0],["1986-12-24",10.3799,10.5303,10.3584,10.4873,4309520.0],["1986-12-26",10.4659,10.5088,10.4659,10.4873,1597870.0],["1986-12-29",10.4659,10.4873,10.3369,10.3691,4234208.0],["1986-12-30",10.3584,10.4551,10.3369,10.3906,5062640.0],["1986-12-31",10.4121,10.4766,10.3154,10.3154,6313656.0],["1987-01-02",10.4014,10.5303,10.3906,10.4873,2866040.0],["1987-01-05",10.5518,10.6593,10.5411,10.627,7363840.0],["1987-01-06",10.6485,10.6915,10.5411,10.5733,8200640.0],["1987-01-07",10.5518,10.6593,10.4981,10.6163,7029120.0],["1987-01-08",10.5948,10.6055,10.4336,10.5626,9372160.0],["1987-01-09",10.4873,10.5411,10.4444,10.5088,7196480.0],["1987-01-12",10.3154,10.4121,10.3154,10.3477,10501840.0],["1987-01-13",10.1435,10.208,9.9716,10.0146,16610480.0],["1987-01-14",9.9823,10.208,9.9501,10.1972,13346960.0],["1987-01-15",10.2187,10.4336,10.208,10.3154,11464160.0],["1987-01-16",10.3691,10.4121,10.2724,10.3154,11087600.0],["1987-01-19",10.2832,10.7667,10.2295,10.7667,11464160.0],["1987-01-20",10.8312,10.9386,10.4873,10.5518,13681680.0],["1987-01-21",10.5088,10.7345,10.4658,10.5518,11254960.0],["1987-01-22",10.5518,11.0031,10.5411,10.9494,10585520.0],["1987-01-23",10.9709,11.1643,10.6593,10.8527,16610480.0],["1987-01-26",10.8312,10.9924,10.7237,10.9386,7991440.0],["1987-01-27",10.9924,11.1535,10.9924,11.1213,8744560.0],["1987-01-28",11.175,11.1965,11.0461,11.175,9455840.0],["1987-01-29",11.2395,11.2503,10.9601,11.0568,9121120.0],["1987-01-30",11.0568,11.0998,10.9601,11.0676,6024960.0],["1987-02-02",11.0246,11.3899,11.0031,11.3685,8368000.0],["1987-02-03",11.4114,11.5511,11.4007,11.4329,10334480.0],["1987-02-04",11.4759,11.6156,11.304,11.6156,9623200.0],["1987-02-05",11.6351,11.9168,11.6351,11.8626,13305120.0],["1987-02-06",11.8626,11.8843,11.7434,11.7651,6778080.0],["1987-02-09",11.7434,11.7759,11.4834,11.5918,7029120.0],["1987-02-10",11.5701,11.7434,11.3968,11.5593,7740400.0],["1987-02-11",11.5593,11.6568,11.5051,11.6134,5481040.0],["1987-02-12",11.7001,11.7001,11.4943,11.4943,7238320.0],["1987-02-13",11.4943,11.6784,11.4618,11.6568,5857600.0],["1987-02-17",11.6459,12.0143,11.6351,11.9926,9623200.0],["1987-02-18",12.0468,12.0901,11.8843,11.9601,7991440.0],["1987-02-19",11.9601,12.1009,11.9168,12.0576,6024960.0],["1987-02-20",12.0576,12.1118,11.9709,12.1009,8493520.0],["1987-02-23",12.1118,12.4909,12.0251,12.4259,12091760.0],["1987-02-24",12.4043,12.5018,12.3393,12.3934,8409840.0],["1987-02-25",12.3718,12.4368,12.2851,12.2851,5230000.0],["1987-02-26",12.2201,12.2743,12.0793,12.0793,7656720.0],["1987-02-27",12.1443,12.1876,12.0684,12.0901,4309520.0],["1987-03-02",12.0901,12.1334,11.9818,12.0034,4351360.0],["1987-03-03",11.9384,12.0359,11.9276,11.9709,4125842.0],["1987-03-04",11.9926,12.2526,11.9818,12.1226,7531200.0],["1987-03-05",12.1876,12.2959,12.1334,12.1659,5522880.0],["1987-03-06",12.1659,12.1768,12.0468,12.0793,4001578.0],["1987-03-09",12.0251,12.0359,11.9493,12.0359,5522880.0],["1987-03-10",12.1118,12.3826,12.0251,12.3826,7740400.0],["1987-03-11",12.5018,12.5126,12.2634,12.2851,9748720.0],["1987-03-12",12.2851,12.5776,12.2093,12.5018,9162960.0],["1987-03-13",12.5451,12.6534,12.5343,12.5559,7865920.0],["1987-03-16",12.5126,12.5668,12.4043,12.5343,4161406.0],["1987-03-17",12.5126,12.7509,12.5126,12.7509,8116960.0],["1987-03-18",12.8159,12.8268,12.5776,12.6751,7907760.0],["1987-03-19",12.6534,12.7726,12.6426,12.7401,4518720.0],["1987-03-20",12.7943,12.9351,12.7726,12.8809,9079280.0],["1987-03-23",12.9134,13.0218,12.8701,12.9784,9121120.0],["1987-03-24",12.9893,13.2493,12.9351,13.2493,7029120.0],["1987-03-25",13.2493,13.5634,13.1843,13.4876,8715272.0],["1987-03-26",13.5634,13.5743,13.3359,13.3468,8305240.0],["1987-03-27",13.3468,13.3576,13.0434,13.0651,7388944.0],["1987-03-30",12.6534,13.2384,12.6426,13.2059,13472480.0],["1987-03-31",13.2818,13.2926,12.9568,13.0109,11024840.0],["1987-04-01",12.9134,13.1734,12.9134,13.0976,11087600.0],["1987-04-02",13.1193,13.1193,12.7834,12.8268,10033232.0],["1987-04-03",12.7618,13.0651,12.6209,12.9568,13727704.0],["1987-04-06",13.0109,13.0326,12.9026,12.9459,7376392.0],["1987-04-07",12.9243,13.0109,12.6968,12.6968,8744560.0],["1987-04-08",12.7618,12.8484,12.6643,12.7618,7087696.0],["1987-04-09",12.7618,12.7834,12.4368,12.4801,9162960.0],["1987-04-10",12.3934,12.6209,12.3609,12.5668,9665040.0],["1987-04-13",12.7943,13.0218,12.7184,12.7943,13807200.0],["1987-04-14",12.8918,13.0759,12.6968,12.8376,17447280.0],["1987-04-15",13.0868,13.1626,12.9134,13.0759,12719360.0],["1987-04-16",13.1084,13.1951,12.9893,13.0001,12426480.0],["1987-04-20",13.0218,13.0543,12.8918,13.0001,7573040.0],["1987-04-21",12.9134,13.6934,12.8701,13.6068,11254960.0],["1987-04-22",13.5201,13.6068,13.3359,13.3684,12593840.0],["1987-04-23",13.3901,13.5634,13.2709,13.3684,9957920.0],["1987-04-24",13.2818,13.3576,13.1301,13.1518,7543752.0],["1987-04-27",13.0434,13.5201,12.9568,13.3684,13807200.0],["1987-04-28",13.4768,13.5743,13.4009,13.4551,12300960.0],["1987-04-29",13.5201,13.8343,13.5093,13.7476,13556160.0],["1987-04-30",13.7368,13.9968,13.6718,13.8776,13681680.0],["1987-05-01",13.8668,14.0726,13.7909,13.9209,9957920.0],["1987-05-04",13.8776,14.1268,13.8451,14.1268,6527040.0],["1987-05-05",14.2459,14.5276,14.2351,14.4626,11673360.0],["1987-05-06",14.4626,14.5276,14.3868,14.4518,9121120.0],["1987-05-07",14.4605,14.5477,14.2969,14.3842,6903600.0],["1987-05-08",14.4387,14.4714,14.2424,14.286,5978936.0],["1987-05-11",14.3951,14.6023,14.2206,14.2206,9497680.0],["1987-05-12",14.1879,14.4932,14.1552,14.4278,8326160.0],["1987-05-13",14.4387,14.5696,14.3514,14.5041,7238320.0],["1987-05-14",14.5914,14.6023,14.3951,14.406,5606560.0],["1987-05-15",14.2642,14.4278,14.0134,14.0134,8326160.0],["1987-05-18",13.937,14.0679,13.708,14.0461,10501840.0],["1987-05-19",14.0897,14.1115,13.5772,13.6753,11045760.0],["1987-05-20",13.6535,13.8389,13.5227,13.6644,11757040.0],["1987-05-21",13.8062,13.8498,13.6862,13.7189,7070960.0],["1987-05-22",13.8062,13.8934,13.6208,13.6644,4309520.0],["1987-05-26",13.828,14.0243,13.8062,14.0134,5983120.0],["1987-05-27",13.9807,14.1661,13.9589,14.0461,7196480.0],["1987-05-28",14.0788,14.1988,13.8934,14.1879,5857600.0],["1987-05-29",14.2424,14.2969,13.9589,13.9589,5146320.0],["1987-06-01",14.0461,14.0788,13.8934,13.9261,5564720.0],["1987-06-02",13.9152,13.9371,13.7189,13.7189,7740400.0],["1987-06-03",13.7844,13.9916,13.7735,13.9807,6903600.0],["1987-06-04",13.9698,14.0788,13.9261,14.0788,4518720.0],["1987-06-05",14.0243,14.0679,13.8607,13.9589,4393200.0],["1987-06-08",13.9371,14.1224,13.8498,14.0679,5020800.0],["1987-06-09",14.1006,14.1006,13.8934,13.948,5481040.0],["1987-06-10",14.0134,14.0897,13.6099,13.7626,7907760.0],["1987-06-11",13.8716,13.8825,13.6971,13.7517,6527040.0],["1987-06-12",13.8716,13.9043,13.6317,13.6644,5857600.0],["1987-06-15",13.8062,13.9698,13.7844,13.9261,6359680.0],["1987-06-16",13.9261,14.1552,13.9043,14.1333,6945440.0],["1987-06-17",14.1551,14.177,13.9807,14.0788,5062640.0],["1987-06-18",14.0134,14.1333,13.9698,14.0352,4644240.0],["1987-06-19",14.0243,14.1442,13.9916,14.0788,9874240.0],["1987-06-22",14.1333,14.2642,14.1224,14.2424,7405680.0],["1987-06-23",14.286,14.3951,14.177,14.3842,9079280.0],["1987-06-24",14.3733,14.6241,14.3624,14.4932,10125280.0],["1987-06-25",14.6023,14.7113,14.5696,14.6459,8075120.0],["1987-06-26",14.5696,14.635,14.4932,14.5259,5355520.0],["1987-06-29",14.4605,14.5259,14.3951,14.4278,4686080.0],["1987-06-30",14.4496,14.4605,14.177,14.177,7112800.0],["1987-07-01",14.2097,14.3624,14.1988,14.3078,6443360.0],["1987-07-02",14.3514,14.406,14.3078,14.3296,5020800.0],["1987-07-06",14.4387,14.4496,14.3187,14.406,6066800.0],["1987-07-07",14.3624,14.4823,14.2969,14.2969,5481040.0],["1987-07-08",14.406,14.5587,14.3515,14.5477,6610720.0],["1987-07-09",14.4714,14.5914,14.4605,14.5041,5564720.0],["1987-07-10",14.5368,14.5914,14.4387,14.5696,4602400.0],["1987-07-13",14.5914,14.8204,14.5805,14.8204,9874240.0],["1987-07-14",14.8204,14.8204,14.5259,14.6132,9957920.0],["1987-07-15",14.5805,14.7877,14.5368,14.6568,9455840.0],["1987-07-16",14.7113,14.7222,14.6023,14.6677,4686080.0],["1987-07-17",14.7004,14.7004,14.5477,14.5696,6945440.0],["1987-07-20",14.4387,14.4714,14.3078,14.3624,4978960.0],["1987-07-21",14.286,14.3624,14.1333,14.1988,6652560.0],["1987-07-22",14.1988,14.2097,14.0679,14.0788,6024960.0],["1987-07-23",14.1552,14.1552,13.8825,13.9698,6945440.0],["1987-07-24",13.9698,14.0897,13.9698,14.0679,3707861.0],["1987-07-27",14.0788,14.1879,14.0352,14.1442,3781918.0],["1987-07-28",14.1988,14.2097,13.9698,14.0679,5104480.0],["1987-07-29",14.0352,14.1115,13.9261,14.0897,5606560.0],["1987-07-30",14.057,14.177,14.0134,14.1661,7238320.0],["1987-07-31",14.1333,14.2206,14.0243,14.0461,5062640.0],["1987-08-03",13.9152,14.0352,13.8498,13.8934,8577200.0],["1987-08-04",13.9043,13.9589,13.828,13.9043,6978912.0],["1987-08-05",13.948,14.0461,13.9371,13.9807,10188040.0],["1987-08-06",14.0773,14.3408,13.9785,14.3189,9539520.0],["1987-08-07",14.3299,14.5495,14.3189,14.4397,9957920.0],["1987-08-10",14.4616,14.6483,14.4507,14.6483,6819920.0],["1987-08-11",14.6922,14.9009,14.6812,14.846,13388800.0],["1987-08-12",14.846,15.1205,14.813,14.9667,13723520.0],["1987-08-13",14.9887,15.2852,14.9667,15.2303,10794720.0],["1987-08-14",15.1095,15.373,15.1095,15.2193,8828240.0],["1987-08-17",15.2413,15.3511,15.2193,15.3291,6317840.0],["1987-08-18",15.2413,15.2742,15.0216,15.1863,10167120.0],["1987-08-19",15.1534,15.2193,14.9887,15.1644,7991440.0],["1987-08-20",15.2193,15.395,15.2083,15.3511,7865920.0],["1987-08-21",15.373,15.4499,15.3291,15.3511,9455840.0],["1987-08-24",15.3401,15.384,15.2083,15.3401,6853392.0],["1987-08-25",15.3511,15.362,15.0216,15.1095,8514440.0],["1987-08-26",14.7581,14.8899,14.6483,14.7471,16769472.0],["1987-08-27",14.6703,14.791,14.5714,14.6044,9744536.0],["1987-08-28",14.5934,14.7581,14.5165,14.6263,7832448.0],["1987-08-31",14.6373,14.8899,14.6263,14.791,7472624.0],["1987-09-01",14.813,14.8789,14.253,14.3079,9288480.0],["1987-09-02",14.2969,14.4177,14.1651,14.275,12397192.0],["1987-09-03",14.3408,14.3628,14.0773,14.1981,9313584.0],["1987-09-04",14.253,14.2969,14.1102,14.1212,6171400.0],["1987-09-08",14.0663,14.0993,13.693,13.8577,12384640.0],["1987-09-09",13.7698,13.8906,13.6161,13.8138,15104240.0],["1987-09-10",13.9016,13.9126,13.8028,13.8577,7949600.0],["1987-09-11",13.8796,14.1761,13.8687,14.1542,9706880.0],["1987-09-14",14.253,14.2969,14.1651,14.231,5481040.0],["1987-09-15",14.253,14.253,13.7918,13.8357,9916080.0],["1987-09-16",13.7589,14.0444,13.704,13.7589,9957920.0],["1987-09-17",13.8577,13.9346,13.7149,13.8687,8493520.0],["1987-09-18",13.9016,13.9236,13.6271,13.6491,9455840.0],["1987-09-21",13.704,13.7479,13.1549,13.2208,11464160.0],["1987-09-22",13.2318,13.682,13.111,13.682,12175440.0],["1987-09-23",13.6271,13.704,13.4294,13.5502,10292640.0],["1987-09-24",13.4953,13.8906,13.4953,13.693,8619040.0],["1987-09-25",13.704,13.7589,13.6161,13.704,4435040.0],["1987-09-28",13.7918,13.9016,13.3087,13.4185,9455840.0],["1987-09-29",13.3965,13.5063,13.133,13.2208,11003920.0],["1987-09-30",13.111,13.3416,13.0451,13.2428,12844880.0],["1987-10-01",13.2867,13.5942,13.2647,13.5832,7984746.0],["1987-10-02",13.6161,13.7808,13.5941,13.6381,7817804.0],["1987-10-05",13.66,13.8138,13.5722,13.7479,6461351.0],["1987-10-06",13.682,13.7369,13.2647,13.2647,8552933.0],["1987-10-07",13.2647,13.4404,13.1769,13.4185,8533268.0],["1987-10-08",13.4075,13.4294,13.1769,13.3086,7691029.0],["1987-10-09",13.2647,13.3196,12.9133,12.9463,9878424.0],["1987-10-12",12.9133,13.2867,12.7816,13.133,7833703.0],["1987-10-13",13.2867,13.3086,12.7376,13.0671,13408883.0],["1987-10-14",12.8914,12.9463,12.6608,12.7596,12226066.0],["1987-10-15",12.5949,12.8035,12.2984,12.3094,16417598.0],["1987-10-16",12.3863,12.4082,11.5957,11.8592,19518360.0],["1987-10-19",11.8592,12.1227,8.7846,9.0701,26670490.0],["1987-10-20",10.1023,10.7172,9.4874,10.1023,29497200.0],["1987-10-21",10.805,11.0247,10.5415,10.7831,22537534.0],["1987-10-22",10.234,10.7611,9.7948,10.5415,16684955.0],["1987-10-23",10.4097,10.7831,10.3658,10.6074,8767990.0],["1987-10-26",10.278,10.278,9.8387,9.8387,10443264.0],["1987-10-27",10.3658,10.4207,10.1023,10.3658,10405608.0],["1987-10-28",10.3658,10.5415,10.0144,10.3658,11441148.0],["1987-10-29",10.4317,10.805,10.3878,10.5635,9271744.0],["1987-10-30",10.8819,10.9807,10.6952,10.7611,9477597.0],["1987-11-02",10.6294,10.9698,10.6294,10.9368,6690216.0],["1987-11-03",10.7831,10.805,10.3658,10.7062,8085998.0],["1987-11-04",10.6074,10.7611,10.4976,10.5964,7527434.0],["1987-11-05",10.5942,11.0485,10.5609,10.971,8951250.0],["1987-11-06",10.971,11.0375,10.5499,10.5942,6969289.0],["1987-11-09",10.5499,10.6164,10.4612,10.4723,8374694.0],["1987-11-10",10.2839,10.5942,10.2063,10.439,8200640.0],["1987-11-11",10.5499,10.6496,10.4834,10.572,5367235.0],["1987-11-12",10.8158,10.9488,10.7383,10.838,8491846.0],["1987-11-13",10.8269,10.8712,10.7493,10.7826,6065963.0],["1987-11-16",10.9045,10.9266,10.439,10.6385,7303590.0],["1987-11-17",10.5499,10.572,10.3061,10.439,8638705.0],["1987-11-18",10.4612,10.5942,10.3061,10.4945,6497752.0],["1987-11-19",10.4612,10.5388,10.2507,10.2507,6960502.0],["1987-11-20",10.1952,10.4501,10.1731,10.439,10160426.0],["1987-11-23",10.3836,10.4391,10.3061,10.4169,3981494.0],["1987-11-24",10.4612,10.5942,10.4501,10.5055,6686032.0],["1987-11-25",10.4945,10.5388,10.4058,10.428,4899882.0],["1987-11-27",10.3282,10.3726,10.1398,10.1842,3859740.0],["1987-11-30",9.9514,9.9625,9.752,9.8185,11724823.0],["1987-12-01",9.9736,10.0069,9.8406,9.8628,6743353.0],["1987-12-02",9.8406,9.9404,9.7741,9.7963,5637522.0],["1987-12-03",9.7963,9.8295,9.4417,9.4417,9881771.0],["1987-12-04",9.3752,9.5525,9.3087,9.5525,8942463.0],["1987-12-07",9.5968,9.7076,9.5525,9.7076,6170145.0],["1987-12-08",9.7076,9.885,9.6079,9.885,6481853.0],["1987-12-09",9.8406,10.1731,9.8406,10.1066,8474274.0],["1987-12-10",9.9071,10.1509,9.7963,9.8406,10002689.0],["1987-12-11",9.8406,9.896,9.6855,9.7631,5915339.0],["1987-12-14",9.7852,10.2617,9.7741,10.2063,7102340.0],["1987-12-15",10.2285,10.3726,10.1288,10.2839,9758762.0],["1987-12-16",10.2839,10.572,10.2617,10.5388,9345382.0],["1987-12-17",10.5499,10.5942,10.1953,10.2396,7634545.0],["1987-12-18",10.2396,10.4834,10.2174,10.3947,11710598.0],["1987-12-21",10.3836,10.5942,10.3615,10.4834,6486037.0],["1987-12-22",10.3726,10.4945,10.3282,10.4834,5091928.0],["1987-12-23",10.5388,10.6718,10.5277,10.5942,6888538.0],["1987-12-24",10.6053,10.6274,10.5499,10.6274,2637175.0],["1987-12-28",10.3726,10.428,10.2063,10.2617,4547171.0],["1987-12-29",10.3061,10.3393,10.2396,10.2839,2843446.0],["1987-12-30",10.3171,10.439,10.3171,10.3726,4388179.0],["1987-12-31",10.2396,10.3172,10.1953,10.2396,4874360.0],["1988-01-04",10.3726,10.7493,10.3504,10.705,7678058.0],["1988-01-05",10.8602,10.9488,10.7826,10.8047,9088485.0],["1988-01-06",10.8158,10.9266,10.7493,10.8934,6598586.0],["1988-01-07",10.7937,10.9931,10.7383,10.9377,5984375.0],["1988-01-08",10.9045,10.971,10.1842,10.1842,8836608.0],["1988-01-11",10.3061,10.4612,10.1509,10.439,7468440.0],["1988-01-12",10.4169,10.439,10.0401,10.2174,9857504.0],["1988-01-13",10.1509,10.4834,10.0512,10.295,9098526.0],["1988-01-14",10.2507,10.4058,10.1509,10.2728,5308659.0],["1988-01-15",10.4945,10.6607,10.4945,10.5499,11722731.0],["1988-01-18",10.5388,10.6164,10.3726,10.439,5368490.0],["1988-01-19",10.1952,10.2396,9.885,9.9071,15436031.0],["1988-01-20",9.752,9.8739,9.6301,9.7852,17743507.0],["1988-01-21",9.8185,9.9293,9.6633,9.8406,10465021.0],["1988-01-22",9.8739,9.9071,9.7187,9.7963,5651329.0],["1988-01-25",9.8185,10.0401,9.7963,10.0401,7059245.0],["1988-01-26",9.9958,10.0623,9.885,9.9182,4760974.0],["1988-01-27",9.9404,10.1731,9.885,9.9958,8383899.0],["1988-01-28",10.0623,10.1509,10.0179,10.0844,5143810.0],["1988-01-29",10.1177,10.1398,9.7963,9.9625,7154640.0],["1988-02-01",9.9958,10.0623,9.752,9.752,7859226.0],["1988-02-02",9.7187,9.8074,9.6744,9.7409,10044529.0],["1988-02-03",9.7409,9.9071,9.5968,9.6633,11398890.0],["1988-02-04",9.7618,9.7842,9.6275,9.7283,7708602.0],["1988-02-05",9.7394,9.8066,9.6499,9.6723,4811600.0],["1988-02-08",9.6051,9.7059,9.5715,9.6499,7678477.0],["1988-02-09",9.6723,9.7842,9.6051,9.773,6041278.0],["1988-02-10",9.8066,10.0081,9.8066,9.9969,8941208.0],["1988-02-11",9.9969,10.0641,9.8962,9.9633,6206546.0],["1988-02-12",9.9633,10.1089,9.941,10.0305,5506144.0],["1988-02-16",10.0865,10.1872,10.0753,10.1872,6018266.0],["1988-02-17",10.176,10.232,10.0305,10.0977,7760065.0],["1988-02-18",10.0977,10.1872,10.0417,10.0753,6251314.0],["1988-02-19",10.0753,10.1537,10.0417,10.1537,5981028.0],["1988-02-22",10.1313,10.3552,10.1313,10.3216,7892698.0],["1988-02-23",10.3328,10.3775,10.2432,10.3328,7750860.0],["1988-02-24",10.3552,10.4559,10.2768,10.3999,7193970.0],["1988-02-25",10.4111,10.5567,10.2208,10.2544,9953736.0],["1988-02-26",10.2768,10.3664,10.2208,10.3664,5475182.0],["1988-02-29",10.4111,10.5455,10.3775,10.5231,5899440.0],["1988-03-01",10.5567,10.6014,10.4111,10.4783,8254195.0],["1988-03-02",10.5455,10.6014,10.4671,10.5007,6113661.0],["1988-03-03",10.4783,10.5007,10.3664,10.4335,4518720.0],["1988-03-04",10.4111,10.5231,10.3216,10.4671,5230000.0],["1988-03-07",10.4223,10.5231,10.3999,10.5007,3724597.0],["1988-03-08",10.5455,10.6238,10.5007,10.5343,6117845.0],["1988-03-09",10.5343,10.5455,10.4111,10.4447,4686080.0],["1988-03-10",10.4111,10.4335,10.176,10.1872,6025797.0],["1988-03-11",10.232,10.344,10.0641,10.344,7524087.0],["1988-03-14",10.2992,10.3664,10.2544,10.344,4142997.0],["1988-03-15",10.3104,10.3328,10.176,10.2096,5603213.0],["1988-03-16",10.2096,10.3328,10.1537,10.3216,4721226.0],["1988-03-17",10.3216,10.344,10.1872,10.288,7434968.0],["1988-03-18",10.2656,10.2656,10.1425,10.232,8992671.0],["1988-03-21",10.1648,10.2096,10.0977,10.1872,4511189.0],["1988-03-22",10.1984,10.232,10.1313,10.1313,3862250.0],["1988-03-23",10.1201,10.1536,9.9633,9.9969,5612836.0],["1988-03-24",9.8738,9.8962,9.7954,9.8514,7468440.0],["1988-03-25",9.8178,9.885,9.5379,9.5827,7875543.0],["1988-03-28",9.5603,9.7059,9.3364,9.6835,9147479.0],["1988-03-29",9.7394,9.7394,9.482,9.482,7945834.0],["1988-03-30",9.5379,9.5491,9.3812,9.4148,8932840.0],["1988-03-31",9.37,9.7171,9.3588,9.6387,7330368.0],["1988-04-04",9.6275,9.7618,9.5603,9.6275,6265958.0],["1988-04-05",9.6611,9.6947,9.4596,9.6275,6409051.0],["1988-04-06",9.6611,9.829,9.4708,9.8178,7862154.0],["1988-04-07",9.8178,9.8738,9.6835,9.7842,6552562.0],["1988-04-08",9.8066,10.0865,9.7954,9.9969,7288528.0],["1988-04-11",10.0641,10.176,10.0193,10.1537,6267632.0],["1988-04-12",10.1537,10.2208,10.1425,10.176,5597355.0],["1988-04-13",10.288,10.4335,10.232,10.3999,10861246.0],["1988-04-14",10.232,10.3664,9.9633,9.9745,11931931.0],["1988-04-15",10.0081,10.2432,9.9409,10.2208,11699301.0],["1988-04-18",10.176,10.2544,10.1425,10.2096,5815760.0],["1988-04-19",10.2544,10.3887,10.1201,10.1313,7319071.0],["1988-04-20",10.1313,10.1984,10.0305,10.1089,6981004.0],["1988-04-21",10.1425,10.2208,9.9857,10.0641,8077630.0],["1988-04-22",10.0977,10.232,10.0641,10.1872,4602400.0],["1988-04-25",10.232,10.2656,10.1648,10.1984,5045067.0],["1988-04-26",10.2096,10.2768,10.1537,10.232,5496521.0],["1988-04-27",10.2432,10.2544,10.1313,10.2096,3954298.0],["1988-04-28",10.1648,10.1648,10.0865,10.1313,3355150.0],["1988-04-29",10.1201,10.1872,10.0865,10.1537,3207454.0],["1988-05-02",10.176,10.2432,10.1313,10.2208,4371862.0],["1988-05-03",10.2432,10.3104,10.1425,10.2656,3568115.0],["1988-05-04",10.2768,10.2768,10.1425,10.1425,4956366.0],["1988-05-05",10.0837,10.095,10.0271,10.0611,4890678.0],["1988-05-06",10.0611,10.1176,9.9593,9.9932,3208710.0],["1988-05-09",9.9932,10.0271,9.9367,9.9932,3338832.0],["1988-05-10",10.0385,10.0837,9.948,10.0272,3868945.0],["1988-05-11",9.9367,9.9367,9.8011,9.835,6687287.0],["1988-05-12",9.8463,9.8915,9.8237,9.835,3388203.0],["1988-05-13",9.8802,9.9819,9.8689,9.9819,3194484.0],["1988-05-16",9.9932,10.1063,9.9367,10.095,3034655.0],["1988-05-17",10.1515,10.1967,9.948,9.9593,5327069.0],["1988-05-18",9.9706,10.0045,9.8124,9.8463,5106572.0],["1988-05-19",9.8463,10.0045,9.8237,9.9932,6345873.0],["1988-05-20",10.0045,10.0158,9.8915,9.9028,4227514.0],["1988-05-23",9.9254,9.9367,9.7785,9.835,3815390.0],["1988-05-24",9.8576,9.9028,9.8237,9.8802,3769366.0],["1988-05-25",9.9028,9.9254,9.8124,9.8124,4266843.0],["1988-05-26",9.835,9.8802,9.7784,9.7898,3375651.0],["1988-05-27",9.7784,9.8011,9.7219,9.7671,2204968.0],["1988-05-31",9.7898,10.2193,9.7785,10.1741,5072682.0],["1988-06-01",10.2193,10.355,10.1628,10.2306,9107731.0],["1988-06-02",10.2306,10.2758,10.1063,10.1854,4560560.0],["1988-06-03",10.208,10.2985,10.1289,10.2419,3499498.0],["1988-06-06",10.2759,10.3437,10.2193,10.3437,4435040.0],["1988-06-07",10.3324,10.4228,10.2758,10.2871,7246270.0],["1988-06-08",10.3211,10.5698,10.3098,10.5472,8836190.0],["1988-06-09",10.5245,10.5924,10.4228,10.4341,6819920.0],["1988-06-10",10.4793,10.615,10.4454,10.4906,5378950.0],["1988-06-13",10.5246,10.615,10.468,10.5811,4304918.0],["1988-06-14",10.762,10.8298,10.6941,10.7393,10001434.0],["1988-06-15",10.7167,10.8185,10.7167,10.7506,5727478.0],["1988-06-16",10.6489,10.7054,10.5924,10.5924,4986073.0],["1988-06-17",10.6037,10.6263,10.468,10.6263,9768385.0],["1988-06-20",10.5698,10.6376,10.5472,10.5924,3918316.0],["1988-06-21",10.6602,10.8863,10.6263,10.875,8843302.0],["1988-06-22",11.1237,11.1802,11.0898,11.1237,17112978.0],["1988-06-23",11.1237,11.3837,11.1011,11.3724,12252844.0],["1988-06-24",11.4176,11.4176,11.282,11.3159,7057153.0],["1988-06-27",11.3272,11.4176,11.282,11.3046,7098993.0],["1988-06-28",11.3159,11.5533,11.3046,11.4854,7692702.0],["1988-06-29",11.5533,11.6098,11.4289,11.4854,9020286.0],["1988-06-30",11.5307,11.5533,11.4628,11.5193,6627874.0],["1988-07-01",11.5533,11.5533,11.3724,11.4515,4435040.0],["1988-07-05",11.4289,11.6889,11.395,11.6889,5595263.0],["1988-07-06",11.6776,11.7115,11.395,11.4741,8490591.0],["1988-07-07",11.4515,11.5646,11.4289,11.542,8642889.0],["1988-07-08",11.508,11.5985,11.4176,11.4289,6064290.0],["1988-07-11",11.4628,11.5194,11.4289,11.4628,3173146.0],["1988-07-12",11.4967,11.5193,11.248,11.3272,6888538.0],["1988-07-13",11.3385,11.3611,11.1689,11.3272,7037070.0],["1988-07-14",11.3385,11.3724,11.2707,11.282,5387737.0],["1988-07-15",11.3498,11.4402,11.3046,11.4402,8253777.0],["1988-07-18",11.3611,11.4176,11.2933,11.3159,7209032.0],["1988-07-19",11.3159,11.3385,11.135,11.2141,6290644.0],["1988-07-20",11.2707,11.282,11.1576,11.2141,5080213.0],["1988-07-21",11.1689,11.1802,10.988,11.0106,4992349.0],["1988-07-22",10.988,10.9993,10.8524,10.8637,7609441.0],["1988-07-25",10.9089,11.0672,10.875,11.0672,4740472.0],["1988-07-26",11.0785,11.1576,11.0672,11.0898,5472672.0],["1988-07-27",11.1124,11.135,10.9202,10.9541,5408238.0],["1988-07-28",11.0106,11.2028,10.9654,11.1915,5070590.0],["1988-07-29",11.2593,11.4176,11.2367,11.3724,7672619.0],["1988-08-01",11.395,11.4402,11.3385,11.4176,4544242.0],["1988-08-02",11.4402,11.4741,11.2707,11.3724,5599866.0],["1988-08-03",11.3724,11.4402,11.3498,11.3724,8039138.0],["1988-08-04",11.4499,11.4499,11.3131,11.3359,4660139.0],["1988-08-05",11.2789,11.3359,11.2675,11.3017,3016664.0],["1988-08-08",11.2903,11.3473,11.2333,11.2333,2707048.0],["1988-08-09",11.2789,11.2789,11.0964,11.0964,6805276.0],["1988-08-10",11.0622,11.0964,10.8455,10.8455,8520716.0],["1988-08-11",10.8911,10.9139,10.7087,10.8569,7962152.0],["1988-08-12",10.8227,10.8341,10.7543,10.7657,3914132.0],["1988-08-15",10.7315,10.7543,10.492,10.5034,6962176.0],["1988-08-16",10.492,10.6516,10.4578,10.5604,9221536.0],["1988-08-17",10.5604,10.6174,10.3779,10.4578,6140857.0],["1988-08-18",10.4692,10.5376,10.4121,10.4578,3800746.0],["1988-08-19",10.4806,10.492,10.2639,10.2867,5522462.0],["1988-08-22",10.3095,10.3209,10.1042,10.1042,4685243.0],["1988-08-23",10.1384,10.1955,10.07,10.1156,4994441.0],["1988-08-24",10.1613,10.2981,10.1498,10.2867,5515349.0],["1988-08-25",10.1955,10.2297,10.1042,10.1841,5146320.0],["1988-08-26",10.1841,10.2867,10.1727,10.2411,3217496.0],["1988-08-29",10.2867,10.4007,10.2867,10.3437,3629202.0],["1988-08-30",10.3665,10.3779,10.2753,10.2981,3752211.0],["1988-08-31",10.3437,10.3551,10.1042,10.1727,3900325.0],["1988-09-01",10.1384,10.1384,9.9902,10.0586,6226210.0],["1988-09-02",10.1841,10.4692,10.1841,10.4007,6547542.0],["1988-09-06",10.3779,10.3893,10.2525,10.2981,4009109.0],["1988-09-07",10.3323,10.3323,10.1841,10.1955,3847188.0],["1988-09-08",10.1841,10.3209,10.1613,10.2297,4385669.0],["1988-09-09",10.2183,10.5148,10.1499,10.435,8250848.0],["1988-09-12",10.4806,10.5262,10.3437,10.3665,5464304.0],["1988-09-13",10.2867,10.492,10.2639,10.492,5512420.0],["1988-09-14",10.5604,10.5718,10.3551,10.4578,7697305.0],["1988-09-15",10.4806,10.5262,10.3779,10.3779,3753048.0],["1988-09-16",10.3551,10.492,10.3437,10.4236,9859596.0],["1988-09-19",10.3779,10.4121,10.1955,10.2867,6483108.0],["1988-09-20",10.2753,10.3437,10.2525,10.2867,3063943.0],["1988-09-21",10.3095,10.3665,10.2639,10.3323,2819598.0],["1988-09-22",10.3209,10.3893,10.2183,10.2183,5337110.0],["1988-09-23",10.2183,10.3437,10.1955,10.2981,3769366.0],["1988-09-26",10.3095,10.3665,10.2411,10.2411,3561839.0],["1988-09-27",10.2525,10.3665,10.1613,10.3323,5041302.0],["1988-09-28",10.3095,10.4121,10.3095,10.3893,4166009.0],["1988-09-29",10.4007,10.5376,10.3779,10.5262,5679362.0],["1988-09-30",10.5262,10.6288,10.4692,10.5262,6775151.0],["1988-10-03",10.5034,10.5148,10.4007,10.4806,4363912.0],["1988-10-04",10.4806,10.5262,10.435,10.4464,3493640.0],["1988-10-05",10.4121,10.435,10.2867,10.3893,4732522.0],["1988-10-06",10.3437,10.4121,10.3437,10.4007,3256407.0],["1988-10-07",10.5148,10.606,10.4692,10.5832,8255450.0],["1988-10-10",10.5832,10.6288,10.5376,10.5946,3499916.0],["1988-10-11",10.606,10.8341,10.5946,10.8341,6712391.0],["1988-10-12",10.7429,10.8113,10.7201,10.7201,7598562.0],["1988-10-13",10.7543,10.9253,10.7429,10.8227,6380182.0],["1988-10-14",10.9367,10.971,10.8911,10.9253,9393080.0],["1988-10-17",10.9139,11.1192,10.8911,11.0508,4568928.0],["1988-10-18",11.0622,11.3473,11.0508,11.3473,7404843.0],["1988-10-19",11.3359,11.3815,10.9938,11.1648,9395590.0],["1988-10-20",11.1876,11.3929,11.1648,11.3929,7140833.0],["1988-10-21",11.3701,11.3701,11.2789,11.3473,8092693.0],["1988-10-24",11.3701,11.3701,11.2333,11.2333,4281487.0],["1988-10-25",11.2447,11.2675,11.1534,11.2105,4301152.0],["1988-10-26",11.1762,11.1762,11.085,11.0964,3825431.0],["1988-10-27",11.0622,11.0622,10.9025,10.971,5645053.0],["1988-10-28",11.0166,11.0622,10.9824,11.0166,3984005.0],["1988-10-31",10.971,11.2105,10.971,11.1876,5299873.0],["1988-11-01",11.2105,11.3473,11.1762,11.3131,5344642.0],["1988-11-02",11.2789,11.3017,11.1078,11.2105,4284416.0],["1988-11-03",11.2105,11.2105,11.142,11.1534,3801582.0],["1988-11-04",11.0821,11.1741,11.0706,11.0706,7183091.0],["1988-11-07",11.0476,11.0591,10.921,10.967,6021613.0],["1988-11-08",11.013,11.1051,10.99,11.0245,4671854.0],["1988-11-09",11.0015,11.0476,10.9095,11.036,5820362.0],["1988-11-10",11.0245,11.0821,11.013,11.0245,4721644.0],["1988-11-11",10.9555,10.9785,10.7138,10.7368,5795677.0],["1988-11-14",10.7944,10.8174,10.7138,10.7829,5555934.0],["1988-11-15",10.7944,10.8749,10.7714,10.8174,4276048.0],["1988-11-16",10.8174,10.8174,10.5412,10.6333,7767596.0],["1988-11-17",10.6563,10.6793,10.5757,10.6333,5172679.0],["1988-11-18",10.6678,10.6908,10.6218,10.6563,4771852.0],["1988-11-21",10.6333,10.6448,10.5067,10.6448,4244250.0],["1988-11-22",10.6333,10.7944,10.6218,10.7714,4291947.0],["1988-11-23",10.7944,10.9095,10.7714,10.8634,3266030.0],["1988-11-25",10.7483,10.7483,10.6793,10.6793,2765624.0],["1988-11-28",10.7023,11.0245,10.7023,10.944,6245038.0],["1988-11-29",10.99,11.0245,10.8289,10.99,7092717.0],["1988-11-30",10.9785,11.0245,10.8864,10.9095,5317446.0],["1988-12-01",10.898,10.9325,10.8404,10.8864,3755977.0],["1988-12-02",10.8289,10.99,10.8289,10.9785,5681035.0],["1988-12-05",11.0015,11.1972,11.0015,11.1281,5771828.0],["1988-12-06",11.1281,11.2432,11.0936,11.2432,5307404.0],["1988-12-07",11.2202,11.3007,11.1281,11.1396,5877683.0],["1988-12-08",11.1051,11.1741,10.99,10.99,3805766.0],["1988-12-09",11.013,11.1166,11.013,11.0821,4720807.0],["1988-12-12",11.0936,11.2202,11.0591,11.0936,3748027.0],["1988-12-13",11.0706,11.1166,11.0015,11.1166,4014966.0],["1988-12-14",11.0821,11.2087,11.0706,11.0936,5003227.0],["1988-12-15",11.1741,11.1972,11.0706,11.1396,3871874.0],["1988-12-16",11.1626,11.2202,11.1511,11.1626,8397706.0],["1988-12-19",11.1626,11.3468,11.1511,11.3007,5949648.0],["1988-12-20",11.4043,11.4273,11.3237,11.3468,8809830.0],["1988-12-21",11.3353,11.3813,11.3007,11.3237,5051762.0],["1988-12-22",11.3122,11.3468,11.2662,11.2777,3334648.0],["1988-12-23",11.3237,11.3698,11.3007,11.3583,1936774.0],["1988-12-27",11.3237,11.4043,11.2892,11.3352,2405800.0],["1988-12-28",11.3238,11.3353,11.2202,11.2777,2440109.0],["1988-12-29",11.2777,11.4158,11.2777,11.3468,3227119.0],["1988-12-30",11.3698,11.3813,11.1972,11.2202,2474418.0],["1989-01-03",11.2202,11.2547,11.1051,11.1396,6041696.0],["1989-01-04",11.1857,11.2892,11.1626,11.2777,5323722.0],["1989-01-05",11.2777,11.3353,11.2317,11.2547,6044206.0],["1989-01-06",11.2777,11.3007,11.1741,11.2202,5338784.0],["1989-01-09",11.1972,11.2662,11.1857,11.2317,4816202.0],["1989-01-10",11.2432,11.2777,11.1281,11.1511,4492361.0],["1989-01-11",11.1511,11.2547,11.1166,11.2547,4025845.0],["1989-01-12",11.2777,11.4273,11.2547,11.3352,8292270.0],["1989-01-13",11.3353,11.3928,11.2662,11.3583,4893188.0],["1989-01-16",11.3813,11.5194,11.3583,11.4388,5225816.0],["1989-01-17",11.4043,11.4618,11.3698,11.4043,4927497.0],["1989-01-18",11.4043,11.5079,11.2432,11.5079,8244990.0],["1989-01-19",11.4964,11.5424,11.3928,11.4388,7303590.0],["1989-01-20",11.4158,11.4503,11.3698,11.3813,4252199.0],["1989-01-23",11.3698,11.4273,11.2432,11.2662,4003670.0],["1989-01-24",11.2662,11.4733,11.2432,11.4388,5827057.0],["1989-01-25",11.4388,11.4503,11.3237,11.3468,5929565.0],["1989-01-26",11.3352,11.692,11.3352,11.5999,10714806.0],["1989-01-27",11.669,11.7726,11.6345,11.6805,12449492.0],["1989-01-30",11.7265,11.8991,11.715,11.8531,8620714.0],["1989-01-31",11.8531,12.0487,11.7265,12.0257,9951226.0],["1989-02-01",11.9452,12.0487,11.8991,11.9337,9072586.0],["1989-02-02",11.9546,12.059,11.8733,11.9197,7101503.0],["1989-02-03",11.8849,11.9662,11.7805,11.8617,6500262.0],["1989-02-06",11.8153,11.8733,11.7224,11.7573,5024566.0],["1989-02-07",11.7224,11.9429,11.7224,11.8501,6471811.0],["1989-02-08",11.8965,11.9197,11.7805,11.7921,6396499.0],["1989-02-09",11.734,11.8385,11.6992,11.734,6635824.0],["1989-02-10",11.676,11.7572,11.6064,11.6064,8056710.0],["1989-02-13",11.676,11.7224,11.5832,11.6992,5473509.0],["1989-02-14",11.7572,11.7689,11.5832,11.5832,4667670.0],["1989-02-15",11.5948,11.8037,11.5948,11.7921,6724525.0],["1989-02-16",11.7805,11.7805,11.6064,11.6876,5320374.0],["1989-02-17",11.6876,11.7572,11.6296,11.6296,5592753.0],["1989-02-21",11.6644,11.6992,11.6064,11.6528,4603655.0],["1989-02-22",11.6296,11.6528,11.4439,11.4555,5656768.0],["1989-02-23",11.3974,11.4787,11.3858,11.4555,6557165.0],["1989-02-24",11.4555,11.4671,11.2466,11.2466,7313214.0],["1989-02-27",11.2582,11.3162,11.2001,11.293,7378902.0],["1989-02-28",11.3046,11.351,11.2698,11.2814,5110338.0],["1989-03-01",11.3394,11.3626,11.0609,11.1305,6274326.0],["1989-03-02",11.1189,11.2234,11.1189,11.1885,5598192.0],["1989-03-03",11.2001,11.235,11.1537,11.2234,3960574.0],["1989-03-06",11.2698,11.293,11.2001,11.2814,5555515.0],["1989-03-07",11.235,11.2466,11.0841,11.1305,7852531.0],["1989-03-08",11.1073,11.2001,11.0957,11.1073,5635011.0],["1989-03-09",11.1073,11.1305,10.968,11.0144,5911574.0],["1989-03-10",10.9796,11.0028,10.8752,10.9796,7473042.0],["1989-03-13",10.968,11.1073,10.968,11.0377,5973078.0],["1989-03-14",11.0725,11.0841,10.9216,10.9448,4894862.0],["1989-03-15",10.9332,11.026,10.8636,10.8636,6909876.0],["1989-03-16",10.8984,11.026,10.8868,10.968,9484710.0],["1989-03-17",10.7359,10.8171,10.3413,10.4457,19606642.0],["1989-03-20",10.3181,10.3413,10.1207,10.1672,16646462.0],["1989-03-21",10.2484,10.26,10.1904,10.2252,14461159.0],["1989-03-22",10.0511,10.1556,9.9931,10.144,10856225.0],["1989-03-23",10.1904,10.2368,10.0743,10.1788,8432852.0],["1989-03-27",10.1672,10.2484,10.1208,10.2252,5706139.0],["1989-03-28",10.2716,10.2948,10.1556,10.2136,5219122.0],["1989-03-29",10.1904,10.2484,10.1324,10.1788,5123726.0],["1989-03-30",10.1788,10.1904,10.0511,10.0975,6913642.0],["1989-03-31",10.1207,10.1672,10.1207,10.1324,4684825.0],["1989-04-03",10.144,10.1672,10.0743,10.0743,5359704.0],["1989-04-04",10.0279,10.0743,9.8654,9.9467,9776753.0],["1989-04-05",9.9467,10.0279,9.9467,10.0047,6075168.0],["1989-04-06",9.9699,10.0511,9.9467,10.0279,4194042.0],["1989-04-07",10.0047,10.2368,10.0047,10.1904,6722433.0],["1989-04-10",10.1672,10.2368,10.1672,10.2136,3533806.0],["1989-04-11",10.2368,10.3413,10.2136,10.3181,4965990.0],["1989-04-12",10.3877,10.4225,10.2948,10.3181,4223330.0],["1989-04-13",10.2832,10.3065,10.1091,10.144,4002833.0],["1989-04-14",10.26,10.3993,10.26,10.2948,7490197.0],["1989-04-17",10.2832,10.3761,10.2832,10.3413,3816645.0],["1989-04-18",10.4225,10.5038,10.4109,10.4922,6516162.0],["1989-04-19",10.4457,10.5038,10.4109,10.4341,6088138.0],["1989-04-20",10.4573,10.4805,10.3065,10.4341,5158454.0],["1989-04-21",10.4457,10.5386,10.4109,10.5386,6440850.0],["1989-04-24",10.5386,10.6198,10.5038,10.5386,6042951.0],["1989-04-25",10.585,10.6895,10.527,10.6314,8390175.0],["1989-04-26",10.6314,10.6546,10.5386,10.6314,5445894.0],["1989-04-27",10.643,10.7475,10.6082,10.643,7775546.0],["1989-04-28",10.643,10.643,10.585,10.5966,4642148.0],["1989-05-01",10.4922,10.5502,10.4805,10.527,4930007.0],["1989-05-02",10.5502,10.5618,10.4341,10.4341,3916224.0],["1989-05-03",10.4225,10.4457,10.3529,10.3529,5992325.0],["1989-05-04",10.3726,10.4313,10.3491,10.3843,4117056.0],["1989-05-05",10.443,10.4547,10.2435,10.267,6042951.0],["1989-05-08",10.2435,10.3022,10.1966,10.2787,5531248.0],["1989-05-09",10.267,10.3374,10.2435,10.3022,6369722.0],["1989-05-10",10.3257,10.3491,10.2905,10.2905,5394850.0],["1989-05-11",10.3139,10.3139,10.2318,10.2435,4989838.0],["1989-05-12",10.4195,10.443,10.3491,10.3961,7200246.0],["1989-05-15",10.4078,10.5955,10.3843,10.5838,8432015.0],["1989-05-16",10.5603,10.619,10.443,10.4547,8383899.0],["1989-05-17",10.4547,10.5017,10.3491,10.4665,7560070.0],["1989-05-18",10.3961,10.5603,10.3843,10.5134,7292712.0],["1989-05-19",10.5369,10.5603,10.4078,10.4313,11992599.0],["1989-05-22",10.4782,10.5017,10.2553,10.3139,8083488.0],["1989-05-23",10.2553,10.3139,10.2435,10.2787,8399798.0],["1989-05-24",10.2787,10.3374,10.267,10.3022,7033304.0],["1989-05-25",10.2787,10.3491,10.2787,10.2905,4099483.0],["1989-05-26",10.2905,10.3257,10.2553,10.2787,3521254.0],["1989-05-30",10.2905,10.3022,10.091,10.1614,6832890.0],["1989-05-31",10.1497,10.3374,10.1262,10.2905,7263842.0],["1989-06-01",10.2787,10.3961,10.2787,10.3257,5863458.0],["1989-06-02",10.3726,10.4078,10.2905,10.3374,6757997.0],["1989-06-05",10.3374,10.3374,10.2083,10.2318,5312425.0],["1989-06-06",10.2435,10.3022,10.1966,10.2905,7410282.0],["1989-06-07",10.3022,10.3609,10.2435,10.2787,4779383.0],["1989-06-08",10.2905,10.2905,10.2083,10.2553,5319538.0],["1989-06-09",10.2318,10.2787,10.1731,10.1731,5823291.0],["1989-06-12",10.091,10.2318,10.091,10.2201,8028259.0],["1989-06-13",10.2318,10.4782,10.1848,10.4195,9723616.0],["1989-06-14",10.443,10.4665,10.2905,10.3609,5000717.0],["1989-06-15",10.3609,10.3726,10.1849,10.267,6565114.0],["1989-06-16",10.2201,10.2905,10.1731,10.2787,11402655.0],["1989-06-19",10.2905,10.3726,10.2905,10.3609,5164730.0],["1989-06-20",10.3491,10.443,10.267,10.2787,4939212.0],["1989-06-21",10.3139,10.3609,10.267,10.3022,5372674.0],["1989-06-22",10.2905,10.3139,10.1849,10.2435,6452146.0],["1989-06-23",10.3257,10.4313,10.2905,10.4078,8903134.0],["1989-06-26",10.443,10.5838,10.4078,10.5134,7150874.0],["1989-06-27",10.5603,10.7481,10.5486,10.7363,10164191.0],["1989-06-28",10.7246,10.8067,10.619,10.6894,7088533.0],["1989-06-29",10.619,10.6307,10.443,10.4665,6734148.0],["1989-06-30",10.4899,10.5251,10.2905,10.5017,7634545.0],["1989-07-03",10.5603,10.5603,10.4899,10.5369,2563955.0],["1989-07-05",10.4899,10.5838,10.443,10.5134,4314122.0],["1989-07-06",10.5486,10.5486,10.4547,10.4782,3511631.0],["1989-07-07",10.5017,10.5838,10.443,10.5251,5086907.0],["1989-07-10",10.5486,10.795,10.5369,10.7598,7330786.0],["1989-07-11",10.8419,10.8771,10.6659,10.6894,7290620.0],["1989-07-12",10.6659,10.8067,10.6425,10.7715,4825826.0],["1989-07-13",10.7715,10.8185,10.7246,10.7833,4889422.0],["1989-07-14",10.7715,10.795,10.6659,10.7715,6059687.0],["1989-07-17",10.7481,10.9358,10.7481,10.8889,5946301.0],["1989-07-18",10.9006,10.9593,10.7481,10.7715,6328718.0],["1989-07-19",10.8185,10.8419,10.7129,10.7363,5730406.0],["1989-07-20",10.7011,10.7598,10.5838,10.5838,5287739.0],["1989-07-21",10.5603,10.7363,10.5603,10.7129,6914897.0],["1989-07-24",10.6894,10.7129,10.6425,10.6542,3963922.0],["1989-07-25",10.6659,10.7363,10.5603,10.5838,4603237.0],["1989-07-26",10.4547,10.5721,10.3843,10.5603,9187646.0],["1989-07-27",10.5603,10.6073,10.5017,10.6073,6519090.0],["1989-07-28",10.6307,10.7246,10.619,10.6425,4969337.0],["1989-07-31",10.6659,10.8185,10.6659,10.795,5712415.0],["1989-08-01",10.8419,10.9358,10.7481,10.7598,8334528.0],["1989-08-02",10.7715,10.795,10.6659,10.7011,6619506.0],["1989-08-03",10.6973,10.8159,10.6855,10.7922,9309400.0],["1989-08-04",10.7566,10.982,10.7448,10.9583,10068378.0],["1989-08-07",11.0531,11.1599,10.982,11.1361,9244548.0],["1989-08-08",11.1836,11.3259,11.1717,11.2192,11080069.0],["1989-08-09",11.1954,11.3022,11.1124,11.1124,6777243.0],["1989-08-10",11.0887,11.2192,11.0176,11.148,5796932.0],["1989-08-11",11.1954,11.2192,10.899,10.9583,7494799.0],["1989-08-14",10.9108,11.0531,10.8871,11.0175,6215750.0],["1989-08-15",11.0531,11.0531,10.9464,11.0294,4612442.0],["1989-08-16",11.0294,11.0413,10.9227,10.9583,4286090.0],["1989-08-17",10.9582,10.982,10.8515,10.8871,4576041.0],["1989-08-18",10.8871,10.9582,10.8871,10.9227,5454681.0],["1989-08-21",10.9108,10.9464,10.7211,10.7211,5140044.0],["1989-08-22",10.7329,10.8041,10.6736,10.7804,6593984.0],["1989-08-23",10.8041,10.8278,10.6973,10.8159,4244250.0],["1989-08-24",10.8041,11.0175,10.7448,11.0057,10714387.0],["1989-08-25",11.0057,11.0531,10.9701,11.0175,5847558.0],["1989-08-28",11.0057,11.2073,10.9464,11.1954,7035814.0],["1989-08-29",11.1717,11.231,11.0057,11.0413,5580619.0],["1989-08-30",11.0531,11.148,11.0175,11.0887,6317003.0],["1989-08-31",11.1243,11.1599,11.0887,11.1124,3928776.0],["1989-09-01",11.0887,11.2192,11.0887,11.1361,4392363.0],["1989-09-05",11.148,11.2666,11.1361,11.1717,7147527.0],["1989-09-06",11.1599,11.1599,11.0057,11.0768,4625830.0],["1989-09-07",11.1006,11.1006,10.9938,11.0294,4774781.0],["1989-09-08",10.9938,11.0413,10.9108,11.0057,4909506.0],["1989-09-11",10.9938,11.0413,10.9464,11.0294,3960574.0],["1989-09-12",11.0175,11.1243,11.0175,11.0887,4515373.0],["1989-09-13",11.1006,11.148,10.9464,10.9464,6974728.0],["1989-09-14",10.9464,10.9938,10.9108,10.982,4474788.0],["1989-09-15",10.9701,11.0294,10.9227,10.9583,8593099.0],["1989-09-18",10.9701,11.0175,10.9464,11.0175,3763090.0],["1989-09-19",11.0413,11.0531,11.0057,11.0057,4342992.0],["1989-09-20",11.0057,11.0413,10.982,11.0057,4035050.0],["1989-09-21",11.0057,11.1243,11.0057,11.0175,4993604.0],["1989-09-22",11.0413,11.0887,11.0175,11.0531,3041768.0],["1989-09-25",11.0768,11.1836,11.0175,11.0294,4771852.0],["1989-09-26",11.0768,11.1717,11.065,11.148,5730825.0],["1989-09-27",10.5313,10.6736,10.5313,10.5787,23666796.0],["1989-09-28",10.5432,10.555,10.223,10.3415,16425129.0],["1989-09-29",10.3416,10.3771,10.306,10.3653,9085556.0],["1989-10-02",10.3771,10.4127,10.2822,10.306,6463862.0],["1989-10-03",10.2585,10.2704,10.0213,10.0569,12425643.0],["1989-10-04",10.0569,10.2704,10.0569,10.2704,12729820.0],["1989-10-05",10.3178,10.3534,10.1518,10.1992,7282252.0],["1989-10-06",10.1992,10.2585,10.1637,10.1992,5818689.0],["1989-10-09",10.223,10.3653,10.223,10.3653,3317912.0],["1989-10-10",10.3653,10.3771,10.2348,10.2704,4453868.0],["1989-10-11",10.2467,10.2704,10.1992,10.223,4912434.0],["1989-10-12",10.2111,10.223,10.1755,10.2111,4362238.0],["1989-10-13",10.1874,10.2467,9.4758,9.6774,10163773.0],["1989-10-16",9.3453,10.223,9.2742,9.7723,22437537.0],["1989-10-17",9.6774,9.7604,9.5351,9.7011,12163306.0],["1989-10-18",9.6537,9.7723,9.63,9.6537,6540847.0],["1989-10-19",9.8197,9.9976,9.7842,9.879,9316094.0],["1989-10-20",9.879,9.9265,9.8197,9.8909,8081814.0],["1989-10-23",9.8909,9.9383,9.8079,9.8197,6066800.0],["1989-10-24",9.796,9.9146,9.5825,9.7723,8453772.0],["1989-10-25",9.6537,9.7486,9.6537,9.6656,4578551.0],["1989-10-26",9.5944,9.6537,9.5351,9.5588,7137486.0],["1989-10-27",9.5114,9.5707,9.4402,9.4758,8824474.0],["1989-10-30",9.5351,9.5588,9.4284,9.4402,4959714.0],["1989-10-31",9.4877,9.6181,9.4758,9.5114,7359656.0],["1989-11-01",9.5114,9.5232,9.4521,9.4877,7556722.0],["1989-11-02",9.5198,9.5679,9.2917,9.3998,11273788.0],["1989-11-03",9.3998,9.4958,9.3998,9.4598,4687754.0],["1989-11-06",9.4238,9.4238,9.2677,9.2797,8387246.0],["1989-11-07",9.2677,9.3878,9.2437,9.3518,6272234.0],["1989-11-08",9.3758,9.4118,9.2917,9.2917,6605699.0],["1989-11-09",9.3037,9.3638,9.2677,9.3518,6392734.0],["1989-11-10",9.3998,9.4718,9.3758,9.4238,5554678.0],["1989-11-13",9.4478,9.4958,9.3878,9.4358,5976426.0],["1989-11-14",9.4838,9.5318,9.3878,9.4118,7070542.0],["1989-11-15",9.4478,9.4598,9.3278,9.3998,5461375.0],["1989-11-16",9.4118,9.4358,9.2197,9.3278,7578479.0],["1989-11-17",9.3157,9.5799,9.2917,9.5198,9528223.0],["1989-11-20",9.5198,9.5438,9.4118,9.4838,5228745.0],["1989-11-21",9.5078,9.5799,9.4598,9.5558,4719134.0],["1989-11-22",9.5679,9.6519,9.5438,9.6159,4725410.0],["1989-11-24",9.6279,9.6759,9.6279,9.6399,2672739.0],["1989-11-27",9.6519,9.6759,9.4358,9.5438,5210754.0],["1989-11-28",9.5198,9.5438,9.4598,9.4958,4843817.0],["1989-11-29",9.4598,9.4718,9.3638,9.3878,4001996.0],["1989-11-30",9.3638,9.4238,9.3038,9.3758,4189439.0],["1989-12-01",9.3758,9.4238,9.3037,9.3278,6000693.0],["1989-12-04",9.3518,9.5558,9.3518,9.5318,8480550.0],["1989-12-05",9.7719,9.7839,9.5679,9.5679,9274673.0],["1989-12-06",9.5078,9.5318,9.4598,9.4718,5580619.0],["1989-12-07",9.4958,9.5318,9.3758,9.4118,5778941.0],["1989-12-08",9.4118,9.4238,9.2677,9.3037,5136278.0],["1989-12-11",9.2797,9.2917,9.1717,9.2317,7268445.0],["1989-12-12",9.2317,9.3157,9.1837,9.3157,8795186.0],["1989-12-13",9.3037,9.3518,9.1837,9.2077,5581038.0],["1989-12-14",9.1357,9.1717,9.1237,9.1357,5801116.0],["1989-12-15",9.1477,9.1477,9.0276,9.1237,12733167.0],["1989-12-18",9.0877,9.1477,8.9676,8.9916,8083070.0],["1989-12-19",8.9916,9.1477,8.9676,9.0997,9381365.0],["1989-12-20",9.1117,9.1357,9.0156,9.0877,6344199.0],["1989-12-21",9.0757,9.1597,9.0637,9.1357,7553794.0],["1989-12-22",9.1477,9.1957,9.1357,9.1597,4205338.0],["1989-12-26",9.1357,9.1717,9.0516,9.0757,2854325.0],["1989-12-27",9.0997,9.1597,9.0757,9.0997,4877289.0],["1989-12-28",9.1117,9.1357,9.0276,9.0396,4988583.0],["1989-12-29",9.0516,9.0877,9.0276,9.0396,6850882.0],["1990-01-02",9.0997,9.4238,9.0757,9.4118,7365514.0],["1990-01-03",9.4838,9.5558,9.4478,9.4958,9899344.0],["1990-01-04",9.5078,9.6399,9.4958,9.6039,10119841.0],["1990-01-05",9.5919,9.7599,9.5558,9.5799,7918220.0],["1990-01-08",9.5318,9.6879,9.5318,9.6399,4837959.0],["1990-01-09",9.6519,9.7239,9.5438,9.5438,7372208.0],["1990-01-10",9.5558,9.6039,9.4718,9.5078,6219098.0],["1990-01-11",9.5558,9.6399,9.5438,9.5919,6177258.0],["1990-01-12",9.4718,9.5318,9.3758,9.3998,5638777.0],["1990-01-15",9.3758,9.4478,9.3398,9.4238,4221238.0],["1990-01-16",9.3638,9.6399,9.3638,9.6159,8598538.0],["1990-01-17",9.6399,9.6879,9.4478,9.4958,9336596.0],["1990-01-18",9.4118,9.5678,9.3758,9.5558,7245014.0],["1990-01-19",9.5799,9.5919,9.4598,9.4718,6898161.0],["1990-01-22",9.4838,9.5198,9.2677,9.2797,7199409.0],["1990-01-23",9.3158,9.4358,9.2797,9.2917,6195249.0],["1990-01-24",9.1957,9.3998,9.1717,9.3638,10272138.0],["1990-01-25",9.3998,9.3998,9.1237,9.2077,7104850.0],["1990-01-26",9.2317,9.3398,9.1357,9.3037,7683498.0],["1990-01-29",9.3518,9.3878,9.1717,9.3398,5390666.0],["1990-01-30",9.3518,9.3758,9.1957,9.3398,9044553.0],["1990-01-31",9.4118,9.4718,9.3758,9.4718,8840792.0],["1990-02-01",9.4718,9.5799,9.3878,9.3878,7221166.0],["1990-02-02",9.3998,9.4838,9.3998,9.4478,6343362.0],["1990-02-05",9.4925,9.7113,9.4804,9.687,5542963.0],["1990-02-06",9.687,9.8572,9.5898,9.8207,11305168.0],["1990-02-07",9.7964,10.0881,9.7842,10.0273,12612250.0],["1990-02-08",10.0759,10.1003,9.9058,9.9909,8296872.0],["1990-02-09",10.003,10.0395,9.9179,9.9666,5294434.0],["1990-02-12",9.9544,9.9544,9.7842,9.8329,4985654.0],["1990-02-13",9.9058,10.0395,9.845,10.0395,7498146.0],["1990-02-14",10.0516,10.1367,10.0395,10.0881,6283113.0],["1990-02-15",10.1246,10.1732,10.0881,10.0881,5966384.0],["1990-02-16",10.161,10.161,10.0516,10.0638,9210658.0],["1990-02-20",9.9787,10.0273,9.9422,10.003,5857182.0],["1990-02-21",9.9422,10.2218,9.9179,10.1975,8468834.0],["1990-02-22",10.2096,10.2583,10.0395,10.0395,9608138.0],["1990-02-23",9.9909,10.1003,9.9179,9.9787,6539174.0],["1990-02-26",10.0152,10.1246,9.9666,10.1124,5738356.0],["1990-02-27",10.1246,10.2583,10.0759,10.0881,7207777.0],["1990-02-28",10.0759,10.1732,10.0273,10.1002,6026215.0],["1990-03-01",10.0881,10.1489,10.0516,10.1124,4697377.0],["1990-03-02",10.1124,10.2461,10.1124,10.1975,5951740.0],["1990-03-05",10.1975,10.2947,10.1732,10.2096,5762623.0],["1990-03-06",10.234,10.2826,10.1367,10.2826,5335437.0],["1990-03-07",10.3069,10.3312,10.234,10.2583,6441686.0],["1990-03-08",10.3069,10.4406,10.3069,10.4041,7267190.0],["1990-03-09",10.4041,10.4406,10.3312,10.3555,7325347.0],["1990-03-12",10.3555,10.477,10.3312,10.477,6329555.0],["1990-03-13",10.4527,10.5257,10.3312,10.3312,8682637.0],["1990-03-14",10.392,10.4041,10.2704,10.3312,5220377.0],["1990-03-15",10.3677,10.4406,10.3555,10.4041,5573088.0],["1990-03-16",10.477,10.5743,10.4406,10.5621,10770034.0],["1990-03-19",10.5135,10.6107,10.4406,10.5986,6724525.0],["1990-03-20",10.5864,10.635,10.4892,10.5013,7747094.0],["1990-03-21",10.55,10.55,10.4163,10.4284,3545103.0],["1990-03-22",10.4041,10.4527,10.2583,10.3555,5022055.0],["1990-03-23",10.3069,10.319,10.1975,10.2096,4809090.0],["1990-03-26",10.2583,10.2826,10.1246,10.1246,3504100.0],["1990-03-27",10.0759,10.1853,10.0516,10.161,5536269.0],["1990-03-28",10.1367,10.2947,10.0881,10.2947,6092322.0],["1990-03-29",10.3069,10.392,10.2826,10.3069,5917013.0],["1990-03-30",10.3433,10.3798,10.2704,10.319,5966384.0],["1990-04-02",10.2218,10.2947,10.2096,10.2947,5432087.0],["1990-04-03",10.3069,10.3798,10.3069,10.3676,4394874.0],["1990-04-04",10.3676,10.477,10.2947,10.3555,7180581.0],["1990-04-05",10.3798,10.392,10.2947,10.319,3633386.0],["1990-04-06",10.3312,10.3433,10.2339,10.2947,3147623.0],["1990-04-09",10.2704,10.2947,10.234,10.2583,3275235.0],["1990-04-10",10.2339,10.3433,10.2218,10.2947,3911203.0],["1990-04-11",10.319,10.3555,10.2947,10.3433,2699517.0],["1990-04-12",10.4163,10.5013,10.4041,10.4163,3855974.0],["1990-04-16",10.6958,10.8174,10.6958,10.7809,17241009.0],["1990-04-17",10.7444,10.8174,10.6837,10.8052,8009850.0],["1990-04-18",10.7809,10.7809,10.6472,10.6837,6405704.0],["1990-04-19",10.6472,10.7201,10.6107,10.6107,6391060.0],["1990-04-20",10.635,10.6472,10.5257,10.635,6930796.0],["1990-04-23",10.5986,10.6472,10.5621,10.635,5649237.0],["1990-04-24",10.6593,10.7323,10.5864,10.5864,5466814.0],["1990-04-25",10.6229,10.708,10.6107,10.635,4909506.0],["1990-04-26",10.6837,10.6958,10.55,10.5743,5783543.0],["1990-04-27",10.5986,10.5986,10.4406,10.4406,4107014.0],["1990-04-30",10.4041,10.6229,10.4041,10.5986,6748374.0],["1990-05-01",10.6472,10.6593,10.4892,10.5013,4879381.0],["1990-05-02",10.5013,10.6107,10.5013,10.6107,5090254.0],["1990-05-03",10.6472,10.708,10.6107,10.6229,6981841.0],["1990-05-04",10.6804,10.8771,10.6435,10.8648,6327463.0],["1990-05-07",10.8648,10.9508,10.8402,10.8648,5460957.0],["1990-05-08",10.8648,10.9139,10.8525,10.8893,5190252.0],["1990-05-09",10.8893,10.9385,10.8525,10.9385,5083560.0],["1990-05-10",10.9508,11.0983,10.9385,11.0491,7586847.0],["1990-05-11",11.172,11.2581,11.1106,11.2089,10657903.0],["1990-05-14",11.2212,11.3564,11.2089,11.2335,9667550.0],["1990-05-15",11.1966,11.3687,11.1843,11.3687,6217424.0],["1990-05-16",11.3318,11.381,11.2704,11.3441,7370116.0],["1990-05-17",11.3932,11.4301,11.3195,11.4178,6370558.0],["1990-05-18",11.3933,11.4301,11.3318,11.3441,7406517.0],["1990-05-21",11.3195,11.5407,11.3195,11.5039,7261750.0],["1990-05-22",11.553,11.5776,11.467,11.5776,8090182.0],["1990-05-23",11.553,11.6759,11.5284,11.6759,7125770.0],["1990-05-24",11.6759,11.6882,11.5899,11.6759,6047135.0],["1990-05-25",11.5653,11.6022,11.4178,11.4301,4806161.0],["1990-05-29",11.5039,11.7865,11.4793,11.7743,8201058.0],["1990-05-30",11.7988,12.0078,11.762,11.8849,11953688.0],["1990-05-31",11.7743,11.8849,11.7497,11.7988,8329926.0],["1990-06-01",11.848,11.8726,11.7005,11.7497,6451728.0],["1990-06-04",11.7497,11.8849,11.7251,11.8357,5432087.0],["1990-06-05",11.848,11.9832,11.8111,11.8726,9840350.0],["1990-06-06",11.8357,12.0201,11.8357,11.8603,6458004.0],["1990-06-07",11.9217,11.9463,11.7743,11.8603,6223282.0],["1990-06-08",11.8849,11.8849,11.6636,11.6759,5988559.0],["1990-06-11",11.6636,11.8234,11.6636,11.7865,4525833.0],["1990-06-12",11.8111,11.8849,11.7251,11.8234,5758021.0],["1990-06-13",11.848,12.0078,11.8234,11.934,9376344.0],["1990-06-14",11.9217,11.9832,11.8111,11.8849,7105687.0],["1990-06-15",11.8357,11.9217,11.8111,11.8357,8836190.0],["1990-06-18",11.8234,11.8726,11.6636,11.6636,6242528.0],["1990-06-19",11.6882,11.7128,11.5899,11.6759,6048390.0],["1990-06-20",11.6759,11.7128,11.5284,11.6022,4230861.0],["1990-06-21",11.6022,11.7128,11.553,11.7128,4189021.0],["1990-06-22",11.7005,11.7497,11.4301,11.4301,5021218.0],["1990-06-25",11.467,11.5284,11.4547,11.467,4712021.0],["1990-06-26",11.5653,11.6022,11.4547,11.4793,5248410.0],["1990-06-27",11.4916,11.6145,11.4793,11.6022,4818713.0],["1990-06-28",11.6268,11.6391,11.553,11.5653,3363099.0],["1990-06-29",11.5653,11.6145,11.5407,11.553,3571881.0],["1990-07-02",11.553,11.6759,11.5407,11.6514,3832544.0],["1990-07-03",11.6636,11.6759,11.5653,11.5653,2443874.0],["1990-07-05",11.553,11.5653,11.4916,11.5407,3555563.0],["1990-07-06",11.5161,11.6513,11.5039,11.6022,2964782.0],["1990-07-09",11.6145,11.7251,11.5899,11.7005,3835891.0],["1990-07-10",11.7251,11.7743,11.5776,11.5776,5204896.0],["1990-07-11",11.6145,11.7251,11.5899,11.7128,4288600.0],["1990-07-12",11.7005,11.8357,11.6759,11.7988,7265098.0],["1990-07-13",11.8603,12.0078,11.8234,11.8972,9018194.0],["1990-07-16",11.9955,12.1061,11.9217,12.0324,9334922.0],["1990-07-17",12.0446,12.0446,11.7865,11.8726,7052969.0],["1990-07-18",11.8849,11.9586,11.7865,11.7865,7046274.0],["1990-07-19",11.762,11.8111,11.6759,11.7988,6007387.0],["1990-07-20",11.8111,11.8234,11.553,11.5653,7357982.0],["1990-07-23",11.5776,11.5776,11.2212,11.3933,8967567.0],["1990-07-24",11.3932,11.4055,11.172,11.2826,6441268.0],["1990-07-25",11.2581,11.3564,11.2335,11.2826,5709905.0],["1990-07-26",11.2703,11.2703,11.0368,11.1229,5735846.0],["1990-07-27",11.086,11.086,10.8771,10.9508,7724919.0],["1990-07-30",10.8893,11.0491,10.8648,11.0245,6195249.0],["1990-07-31",11.0491,11.0983,10.877,10.9631,5729151.0],["1990-08-01",11.0,11.0491,10.8771,10.9754,7155895.0],["1990-08-02",10.7173,10.8893,10.7173,10.791,7818641.0],["1990-08-03",10.7419,10.7664,10.2011,10.6312,14849853.0],["1990-08-06",10.329,10.3787,10.1922,10.329,9560440.0],["1990-08-07",10.4035,10.4408,10.1922,10.2419,9358771.0],["1990-08-08",10.242,10.329,10.2295,10.2544,7886003.0],["1990-08-09",10.2917,10.329,10.2419,10.2668,5287321.0],["1990-08-10",10.2668,10.3041,10.0928,10.1425,6060524.0],["1990-08-13",10.0928,10.3414,10.0431,10.3165,6622435.0],["1990-08-14",10.3041,10.4533,10.2544,10.3787,6928286.0],["1990-08-15",10.4533,10.4657,10.3911,10.4408,6338342.0],["1990-08-16",10.3662,10.5154,10.3165,10.3165,8499378.0],["1990-08-17",10.2419,10.2792,10.0182,10.0804,11048270.0],["1990-08-20",10.1425,10.2171,10.1301,10.1674,5183139.0],["1990-08-21",10.0058,10.1177,9.9188,9.9934,9999342.0],["1990-08-22",10.0182,10.0431,9.8318,9.8442,8255032.0],["1990-08-23",9.6205,9.7821,9.5956,9.6329,10156242.0],["1990-08-24",9.7945,10.0431,9.7323,9.9809,8533686.0],["1990-08-27",10.2419,10.3787,10.2171,10.3787,6590218.0],["1990-08-28",10.329,10.3538,10.2792,10.3041,4050530.0],["1990-08-29",10.2917,10.3787,10.2171,10.329,4789425.0],["1990-08-30",10.329,10.3538,10.0804,10.1177,4519138.0],["1990-08-31",10.1052,10.1301,9.9809,10.1301,3704514.0],["1990-09-04",10.0431,10.2047,10.0182,10.1922,5022892.0],["1990-09-05",10.2295,10.329,10.1674,10.1922,6077678.0],["1990-09-06",10.2295,10.2917,10.0928,10.1798,5635848.0],["1990-09-07",10.1301,10.4905,10.1301,10.4905,6839585.0],["1990-09-10",10.59,10.7018,10.4905,10.5278,6733730.0],["1990-09-11",10.5775,10.7143,10.5278,10.6894,6017429.0],["1990-09-12",10.7764,10.7764,10.6521,10.7267,4991094.0],["1990-09-13",10.7143,10.7143,10.416,10.4408,4506168.0],["1990-09-14",10.4284,10.4408,10.3041,10.3787,5638358.0],["1990-09-17",10.3662,10.5154,10.3538,10.4533,3744262.0],["1990-09-18",10.4657,10.7018,10.4533,10.6646,7109453.0],["1990-09-19",10.7267,10.8634,10.6894,10.7764,9159194.0],["1990-09-20",10.7516,10.8386,10.6024,10.7267,5077284.0],["1990-09-21",10.7018,10.7267,10.4905,10.6148,9252916.0],["1990-09-24",10.5651,10.5651,10.3911,10.4408,8341641.0],["1990-09-25",10.4657,10.59,10.4284,10.5776,6465535.0],["1990-09-26",10.59,10.6148,10.3662,10.4781,7298570.0],["1990-09-27",10.5154,10.6024,10.2295,10.3787,7067194.0],["1990-09-28",10.2544,10.6521,10.2295,10.5776,8263818.0],["1990-10-01",10.6521,10.8883,10.6521,10.8386,7745839.0],["1990-10-02",10.8883,10.9753,10.764,10.764,7920730.0],["1990-10-03",10.764,10.8386,10.6521,10.677,4609513.0],["1990-10-04",10.677,10.764,10.5775,10.7267,4861808.0],["1990-10-05",10.59,10.8386,10.5403,10.764,6568880.0],["1990-10-08",10.8137,10.8883,10.8013,10.8883,3771039.0],["1990-10-09",10.7764,10.8013,10.4781,10.4781,5935422.0],["1990-10-10",10.503,10.6024,10.2295,10.2917,9449982.0],["1990-10-11",10.3165,10.329,9.9188,10.0431,13028139.0],["1990-10-12",10.1177,10.1425,9.8939,9.9685,9657090.0],["1990-10-15",10.0058,10.0306,9.5708,9.8691,13059938.0],["1990-10-16",9.8815,9.9809,9.7696,9.8815,7071797.0],["1990-10-17",9.8939,10.1052,9.8815,10.0182,5565975.0],["1990-10-18",10.1425,10.4781,10.1177,10.4781,7809436.0],["1990-10-19",10.4657,10.8386,10.4035,10.7018,11090110.0],["1990-10-22",10.7018,10.8137,10.59,10.7143,8026167.0],["1990-10-23",10.677,10.764,10.6024,10.6148,5316609.0],["1990-10-24",10.6148,10.8386,10.6148,10.8013,6775570.0],["1990-10-25",10.8386,10.8634,10.6024,10.7516,6660928.0],["1990-10-26",10.677,10.6894,10.59,10.6273,5213682.0],["1990-10-29",10.59,10.7267,10.4533,10.5403,5496102.0],["1990-10-30",10.5527,10.6273,10.4284,10.5776,6857576.0],["1990-10-31",10.59,10.6024,10.416,10.4905,6077260.0],["1990-11-01",10.4781,10.677,10.4284,10.6646,5162638.0],["1990-11-02",10.6646,10.8013,10.6646,10.7764,7490615.0],["1990-11-05",10.7975,10.873,10.7096,10.8478,5057201.0],["1990-11-06",10.8478,10.961,10.8227,10.8478,6667204.0],["1990-11-07",10.8604,10.8855,10.6844,10.7095,5860947.0],["1990-11-08",10.7095,10.8227,10.6844,10.8101,6774733.0],["1990-11-09",10.9107,11.0866,10.8478,11.0866,9515253.0],["1990-11-12",11.1495,11.3883,11.1369,11.3632,14825167.0],["1990-11-13",11.3632,11.4135,11.2626,11.2626,8918196.0],["1990-11-14",11.3129,11.4637,11.3129,11.4135,8237878.0],["1990-11-15",11.3883,11.426,11.3129,11.3255,6442105.0],["1990-11-16",11.3632,11.4763,11.2626,11.426,9496425.0],["1990-11-19",11.4763,11.5517,11.4637,11.5392,7785587.0],["1990-11-20",11.5392,11.5769,11.3883,11.4009,8369255.0],["1990-11-21",11.3883,11.4763,11.3003,11.4763,5493174.0],["1990-11-23",11.4512,11.4889,11.3255,11.3255,1947652.0],["1990-11-26",11.2626,11.4889,11.2249,11.4512,4876034.0],["1990-11-27",11.4512,11.4763,11.3255,11.4135,6407796.0],["1990-11-28",11.3632,11.4512,11.3003,11.3003,5519533.0],["1990-11-29",11.3129,11.3506,11.2249,11.2626,5002809.0],["1990-11-30",11.2249,11.514,11.1872,11.426,7549610.0],["1990-12-03",11.514,11.514,11.3632,11.4009,6569717.0],["1990-12-04",11.4009,11.5643,11.3632,11.5392,6099854.0],["1990-12-05",11.4763,11.5517,11.4386,11.5266,6211148.0],["1990-12-06",11.6523,11.6649,11.1872,11.2123,14182086.0],["1990-12-07",11.2123,11.3506,11.1369,11.3129,7988930.0],["1990-12-10",11.2878,11.4386,11.2752,11.4009,4911179.0],["1990-12-11",11.3632,11.3758,11.3003,11.3506,4175214.0],["1990-12-12",11.3506,11.514,11.3255,11.5015,6158430.0],["1990-12-13",11.5015,11.5266,11.3506,11.3506,4573530.0],["1990-12-14",11.2626,11.3129,11.1621,11.1872,6004877.0],["1990-12-17",11.1495,11.2375,11.1244,11.2123,3995302.0],["1990-12-18",11.2123,11.4135,11.2123,11.4135,6764691.0],["1990-12-19",11.3632,11.4637,11.2752,11.338,10308958.0],["1990-12-20",11.2878,11.5266,11.2878,11.4386,7932864.0],["1990-12-21",11.4637,11.5015,11.4009,11.4512,8721966.0],["1990-12-24",11.4512,11.4889,11.4386,11.4512,1427999.0],["1990-12-26",11.4637,11.4889,11.4135,11.4135,1660211.0],["1990-12-27",11.3883,11.4512,11.3632,11.426,2987794.0],["1990-12-28",11.426,11.4512,11.3883,11.4009,3046789.0],["1990-12-31",11.4009,11.4135,11.3506,11.3632,1930079.0],["1991-01-02",11.3506,11.4386,11.2752,11.2752,4341737.0],["1991-01-03",11.3003,11.4512,11.2878,11.3129,5470162.0],["1991-01-04",11.338,11.3632,11.2501,11.2752,4540058.0],["1991-01-07",11.1998,11.25,11.0615,11.0866,4976450.0],["1991-01-08",11.0992,11.0992,10.9358,10.9609,7177652.0],["1991-01-09",11.0364,11.1369,10.7347,10.7473,8694352.0],["1991-01-10",10.8227,10.8981,10.785,10.8981,4025008.0],["1991-01-11",10.8478,10.8855,10.8353,10.873,2546801.0],["1991-01-14",10.7473,10.7724,10.609,10.7347,7307356.0],["1991-01-15",10.7473,10.8352,10.7347,10.8101,4887330.0],["1991-01-16",10.785,10.9861,10.7221,10.9735,6614904.0],["1991-01-17",11.5643,11.6774,11.4889,11.6397,18118394.0],["1991-01-18",11.5894,11.8911,11.5517,11.8283,19215020.0],["1991-01-21",11.7403,12.0797,11.7277,12.0294,9211076.0],["1991-01-22",12.0042,12.0294,11.8408,11.866,8216121.0],["1991-01-23",11.8534,12.0797,11.8534,11.9917,9250824.0],["1991-01-24",12.0671,12.2305,12.0545,12.1677,11887581.0],["1991-01-25",12.1802,12.3311,12.1174,12.3311,10213562.0],["1991-01-28",12.3185,12.5699,12.3059,12.4945,10369207.0],["1991-01-29",12.4819,12.6076,12.3688,12.5196,8155453.0],["1991-01-30",12.5448,12.771,12.5322,12.771,10561671.0],["1991-01-31",12.7333,12.7836,12.6956,12.7459,7189367.0],["1991-02-01",12.7207,12.8339,12.6327,12.7584,8029514.0],["1991-02-04",12.8178,12.9574,12.7544,12.9321,6498170.0],["1991-02-05",12.9194,13.0463,12.894,13.0463,9108986.0],["1991-02-06",13.0082,13.1986,12.9955,13.1859,10123606.0],["1991-02-07",13.1986,13.3001,13.0336,13.0463,10593888.0],["1991-02-08",13.0844,13.1859,13.0209,13.1478,7329113.0],["1991-02-11",13.1859,13.4524,13.1605,13.4397,7804415.0],["1991-02-12",13.3509,13.592,13.3509,13.4778,9926122.0],["1991-02-13",13.4397,13.7062,13.427,13.6681,8049179.0],["1991-02-14",13.6935,13.8331,13.592,13.7062,10398914.0],["1991-02-15",13.757,13.9981,13.7443,13.9473,11459558.0],["1991-02-19",13.9346,14.1885,13.9093,14.1631,9531570.0],["1991-02-20",14.0362,14.0869,13.9981,13.9981,7757973.0],["1991-02-21",14.0108,14.0362,13.757,13.757,6550052.0],["1991-02-22",13.7697,13.9093,13.4651,13.5285,9975074.0],["1991-02-25",13.6301,13.7189,13.4143,13.5666,7927425.0],["1991-02-26",13.4778,13.5031,13.1732,13.1732,9318186.0],["1991-02-27",13.1986,13.2874,13.0082,13.2874,8540381.0],["1991-02-28",13.3255,13.3509,12.9447,13.0717,9031164.0],["1991-03-01",13.0209,13.3509,13.0082,13.3001,7774290.0],["1991-03-04",13.3255,13.4524,13.1859,13.262,4977286.0],["1991-03-05",13.262,13.7062,13.1859,13.5539,10392638.0],["1991-03-06",13.6427,13.6935,13.4651,13.4904,8497704.0],["1991-03-07",13.4778,13.5793,13.3635,13.4524,4989838.0],["1991-03-08",13.5158,13.5666,13.3001,13.3255,6209056.0],["1991-03-11",13.1986,13.2493,13.0717,13.1097,7549610.0],["1991-03-12",13.0844,13.1224,12.8432,12.894,9024051.0],["1991-03-13",12.894,13.1605,12.8686,13.1097,6294410.0],["1991-03-14",13.1224,13.2747,12.8432,13.0082,8137462.0],["1991-03-15",12.9701,12.9701,12.8178,12.8559,11261236.0],["1991-03-18",12.8305,13.0082,12.8178,12.9828,6239599.0],["1991-03-19",12.0564,12.0818,11.6756,11.6883,26503966.0],["1991-03-20",11.6756,11.7137,11.5234,11.5868,16765706.0],["1991-03-21",11.6503,11.6757,11.2695,11.3584,13526035.0],["1991-03-22",11.3711,11.4345,11.2949,11.333,11959127.0],["1991-03-25",11.3584,11.536,11.3457,11.5234,6681430.0],["1991-03-26",11.5234,11.6376,11.5107,11.5614,5756347.0],["1991-03-27",11.6122,11.6376,11.4218,11.4599,7132465.0],["1991-03-28",11.5741,11.6122,11.4599,11.5614,6773059.0],["1991-04-01",11.5614,11.5995,11.3584,11.3965,5953832.0],["1991-04-02",11.4218,11.5234,11.2822,11.498,9489730.0],["1991-04-03",11.5107,11.5995,11.4726,11.4853,7702326.0],["1991-04-04",11.536,11.6503,11.3838,11.5234,8109847.0],["1991-04-05",11.5868,11.6249,11.4218,11.4345,6360098.0],["1991-04-08",11.4091,11.5234,11.3711,11.4726,4037978.0],["1991-04-09",11.4472,11.5107,11.2695,11.2949,5643798.0],["1991-04-10",11.3076,11.333,11.168,11.2949,8052945.0],["1991-04-11",11.2822,11.3584,11.1807,11.2315,9266305.0],["1991-04-12",11.2695,11.2695,10.9776,11.0157,14876212.0],["1991-04-15",10.9903,11.003,10.7238,10.8507,12664131.0],["1991-04-16",10.8634,11.0919,10.838,11.0919,8730753.0],["1991-04-17",11.1299,11.2442,11.0919,11.1553,8740376.0],["1991-04-18",11.168,11.2442,11.1046,11.1426,6124539.0],["1991-04-19",11.0919,11.1934,11.0665,11.1172,8825311.0],["1991-04-22",11.0411,11.1046,10.9776,11.0157,6570554.0],["1991-04-23",11.0665,11.0792,10.9523,11.003,3899906.0],["1991-04-24",11.003,11.0538,10.965,10.9903,6033746.0],["1991-04-25",11.003,11.0792,10.9269,10.965,4691938.0],["1991-04-26",10.965,10.9903,10.8888,10.9015,4282324.0],["1991-04-29",10.9396,10.9523,10.6223,10.6477,7759228.0],["1991-04-30",10.7111,10.7111,10.3685,10.4573,13757829.0],["1991-05-01",10.4066,10.6096,10.3685,10.5589,8134533.0],["1991-05-02",10.5335,10.7619,10.5335,10.7492,6368466.0],["1991-05-03",10.7111,10.8127,10.3558,10.5208,13485450.0],["1991-05-06",10.5167,10.6451,10.5167,10.6194,4577296.0],["1991-05-07",10.6194,10.6322,10.4653,10.4653,5381042.0],["1991-05-08",10.491,10.6836,10.4525,10.6579,5790656.0],["1991-05-09",10.7093,10.8762,10.6964,10.8762,6458004.0],["1991-05-10",10.8762,10.889,10.5809,10.6194,5708650.0],["1991-05-13",10.6451,10.8891,10.6066,10.8762,5374766.0],["1991-05-14",10.8377,10.9147,10.7478,10.8891,8226581.0],["1991-05-15",10.7863,10.7992,10.4011,10.5552,11198058.0],["1991-05-16",10.6579,10.7093,10.5809,10.6964,5704047.0],["1991-05-17",10.6451,10.7478,10.6322,10.6579,8841210.0],["1991-05-20",10.6964,10.7093,10.5937,10.6066,3308289.0],["1991-05-21",10.6451,10.7093,10.3241,10.4268,7009037.0],["1991-05-22",10.5038,10.7478,10.4781,10.7478,9380946.0],["1991-05-23",10.735,10.7478,10.6579,10.7478,5779359.0],["1991-05-24",10.7478,10.7992,10.735,10.7863,3996138.0],["1991-05-28",10.812,10.8248,10.6451,10.7992,6032073.0],["1991-05-29",10.7478,10.7478,10.6579,10.6964,6912805.0],["1991-05-30",10.6451,10.7992,10.6451,10.7221,5979354.0],["1991-05-31",10.7221,10.9404,10.6579,10.9019,7384760.0],["1991-06-03",10.8891,11.0303,10.8634,10.9276,5530411.0],["1991-06-04",10.8505,10.8891,10.7478,10.7863,5104898.0],["1991-06-05",10.8249,10.8377,10.5937,10.6066,6222445.0],["1991-06-06",10.5937,10.6451,10.4782,10.5809,5665973.0],["1991-06-07",10.568,10.5809,10.4139,10.4782,7365514.0],["1991-06-10",10.5167,10.5552,10.491,10.5167,4122495.0],["1991-06-11",10.5552,10.6322,10.491,10.5038,4756790.0],["1991-06-12",10.4653,10.4781,10.3369,10.4268,7864665.0],["1991-06-13",10.4139,10.4139,10.2855,10.3369,7933282.0],["1991-06-14",10.4139,10.4396,10.2599,10.3112,9882608.0],["1991-06-17",10.2342,10.2727,10.2213,10.2213,682829.0],["1991-06-18",10.247,10.3754,10.247,10.3626,7265098.0],["1991-06-19",10.2984,10.4011,10.2727,10.3754,8714435.0],["1991-06-20",10.1443,10.1956,9.9773,10.1828,17095824.0],["1991-06-21",10.1956,10.2727,10.1828,10.2342,13155751.0],["1991-06-24",10.1828,10.2342,10.0929,10.1058,9813990.0],["1991-06-25",10.1314,10.2342,10.0929,10.2085,7176815.0],["1991-06-26",10.1828,10.2085,10.0801,10.1314,7116984.0],["1991-06-27",10.1443,10.1443,10.003,10.0287,7586010.0],["1991-06-28",9.9902,10.0416,9.926,9.9774,7412374.0],["1991-07-01",10.0287,10.1314,10.003,10.1058,5625806.0],["1991-07-02",10.0929,10.2085,10.0801,10.1828,5060966.0],["1991-07-03",10.1443,10.1571,10.0801,10.0801,4046346.0],["1991-07-05",10.0801,10.1956,10.0544,10.1314,3284440.0],["1991-07-08",10.0672,10.3241,10.0416,10.3241,5817852.0],["1991-07-09",10.3112,10.3626,10.1956,10.2213,5278953.0],["1991-07-10",10.2598,10.3112,10.1186,10.1443,5449660.0],["1991-07-11",10.1571,10.17,10.0672,10.0929,4967663.0],["1991-07-12",10.17,10.247,10.0929,10.2085,5880194.0],["1991-07-15",10.2213,10.2599,10.1956,10.1956,3568115.0],["1991-07-16",10.2213,10.2213,9.8618,9.926,9208147.0],["1991-07-17",9.8875,9.9517,9.8746,9.8875,6473485.0],["1991-07-18",9.926,10.1058,9.8233,10.0929,9870893.0],["1991-07-19",10.2727,10.3626,10.1186,10.3241,10765014.0],["1991-07-22",10.3754,10.491,10.3626,10.4782,7645842.0],["1991-07-23",10.5552,10.5809,10.3369,10.3369,5494429.0],["1991-07-24",10.3497,10.4139,10.2727,10.3497,4525414.0],["1991-07-25",10.4011,10.4396,10.3241,10.3241,3533388.0],["1991-07-26",10.3369,10.3754,10.2855,10.3241,2678597.0],["1991-07-29",10.3241,10.4139,10.3112,10.4139,3477322.0],["1991-07-30",10.4525,10.4781,10.3112,10.4396,4519138.0],["1991-07-31",10.4653,10.491,10.3883,10.4011,3648866.0],["1991-08-01",10.3754,10.4525,10.3497,10.4011,3778152.0],["1991-08-02",10.4268,10.4396,10.2984,10.3112,3732965.0],["1991-08-05",10.3112,10.4011,10.3112,10.3754,5214101.0],["1991-08-06",10.4233,10.4752,10.3583,10.4362,5861366.0],["1991-08-07",10.4362,10.4492,10.2933,10.2933,4854695.0],["1991-08-08",10.3063,10.3713,10.2933,10.3193,4431693.0],["1991-08-09",10.3193,10.3583,10.2673,10.2803,3516652.0],["1991-08-12",10.2803,10.3453,10.2543,10.2543,3278164.0],["1991-08-13",10.2933,10.3843,10.2283,10.2933,5324977.0],["1991-08-14",10.3323,10.3323,10.2283,10.2413,4692356.0],["1991-08-15",10.2413,10.2933,10.2023,10.2283,3361007.0],["1991-08-16",10.2283,10.2543,10.0333,10.0333,7032886.0],["1991-08-19",9.6954,9.9424,9.5655,9.8774,12636098.0],["1991-08-20",10.0074,10.0074,9.8904,9.9554,6822849.0],["1991-08-21",9.9944,10.0204,9.7734,9.9424,11832770.0],["1991-08-22",9.9424,10.0204,9.7864,9.8124,9060452.0],["1991-08-23",9.8124,9.9944,9.8124,9.8644,7129954.0],["1991-08-26",9.8904,9.9424,9.8514,9.8904,3745935.0],["1991-08-27",9.9034,9.9424,9.8384,9.9034,5265982.0],["1991-08-28",9.8904,9.9034,9.7994,9.8254,6764273.0],["1991-08-29",9.8514,9.9684,9.7734,9.9294,9390151.0],["1991-08-30",9.9554,10.0983,9.9554,10.0723,5615346.0],["1991-09-03",10.1633,10.2803,10.1503,10.1893,6938746.0],["1991-09-04",10.2283,10.3193,10.1503,10.2543,6700258.0],["1991-09-05",10.2543,10.3063,10.1503,10.2153,4160988.0],["1991-09-06",10.2153,10.3583,10.1633,10.3323,5464722.0],["1991-09-09",10.3453,10.5142,10.3453,10.5012,4949254.0],["1991-09-10",10.5272,10.5272,10.3193,10.3583,7102758.0],["1991-09-11",10.3973,10.5402,10.3583,10.5402,6643774.0],["1991-09-12",10.6442,10.8131,10.6312,10.8131,9368394.0],["1991-09-13",10.7742,10.7872,10.5532,10.6962,7909852.0],["1991-09-16",10.6962,10.8521,10.6962,10.7741,7703162.0],["1991-09-17",10.7482,10.9041,10.7352,10.9041,5833751.0],["1991-09-18",10.8651,10.9691,10.8651,10.9561,5918686.0],["1991-09-19",10.9561,11.0601,10.8911,10.9041,7296059.0],["1991-09-20",10.9041,10.9301,10.8131,10.8391,7886003.0],["1991-09-23",10.8391,10.8781,10.8261,10.8781,3274398.0],["1991-09-24",10.9041,11.0081,10.8261,11.0081,6272653.0],["1991-09-25",10.9821,10.9951,10.8911,10.9171,3356823.0],["1991-09-26",10.8651,10.9951,10.8391,10.9041,3960993.0],["1991-09-27",10.8781,10.9561,10.6052,10.6312,6657162.0],["1991-09-30",10.6442,10.8391,10.5272,10.7741,5163474.0],["1991-10-01",10.7742,10.7872,10.6572,10.6702,2938423.0],["1991-10-02",10.6572,10.6572,10.4752,10.5142,4371025.0],["1991-10-03",10.4882,10.5012,10.2933,10.2933,5418280.0],["1991-10-04",10.3063,10.3583,10.2023,10.2153,5523717.0],["1991-10-07",10.2283,10.3323,10.2153,10.2803,5345478.0],["1991-10-08",10.3063,10.3323,10.1503,10.1893,6019939.0],["1991-10-09",10.1633,10.2153,10.0593,10.1113,7989348.0],["1991-10-10",10.1503,10.3843,10.0853,10.3713,5929565.0],["1991-10-11",10.3973,10.4492,10.3453,10.3843,3738822.0],["1991-10-14",10.3193,10.5662,10.3063,10.5272,3309544.0],["1991-10-15",10.5922,10.8911,10.3713,10.8391,12692582.0],["1991-10-16",10.7872,10.7872,10.5402,10.5662,8476366.0],["1991-10-17",10.5012,10.5272,10.3323,10.3843,6827870.0],["1991-10-18",10.3973,10.4362,10.3583,10.4362,5504889.0],["1991-10-21",10.4233,10.5012,10.3843,10.4233,3938399.0],["1991-10-22",10.4232,10.4492,10.2413,10.2413,4834194.0],["1991-10-23",10.2543,10.2673,10.1113,10.2413,6614904.0],["1991-10-24",10.1893,10.3063,10.1503,10.2153,4065174.0],["1991-10-25",10.2153,10.2543,10.1373,10.1893,4163498.0],["1991-10-28",10.2153,10.2543,10.1893,10.2153,3753885.0],["1991-10-29",10.2283,10.3323,10.1373,10.2803,4938794.0],["1991-10-30",10.2933,10.4233,10.2803,10.4233,6389386.0],["1991-10-31",10.4103,10.4362,10.2153,10.2153,4738380.0],["1991-11-01",10.2283,10.3323,10.1633,10.2283,8945392.0],["1991-11-04",10.2109,10.2899,10.1714,10.2109,4773526.0],["1991-11-05",10.2372,10.2899,10.1715,10.1715,4901974.0],["1991-11-06",10.1846,10.2372,10.1451,10.1715,4216635.0],["1991-11-07",10.3557,10.5267,10.3425,10.5136,7946253.0],["1991-11-08",10.632,10.6715,10.5267,10.5531,5794840.0],["1991-11-11",10.5399,10.6057,10.5136,10.5399,2779431.0],["1991-11-12",10.5531,10.5925,10.4346,10.4609,4811600.0],["1991-11-13",10.382,10.4346,10.3557,10.4083,3860158.0],["1991-11-14",10.4346,10.5399,10.3557,10.5267,4612860.0],["1991-11-15",10.5267,10.5399,10.1057,10.132,8189343.0],["1991-11-18",10.1978,10.2899,10.132,10.2372,7160916.0],["1991-11-19",10.1715,10.1846,10.0004,10.1583,8888071.0],["1991-11-20",10.2109,10.2504,10.0399,10.053,5640869.0],["1991-11-21",10.0136,10.1846,10.0136,10.0399,6388968.0],["1991-11-22",10.0399,10.1057,9.9609,9.9741,5722875.0],["1991-11-25",10.0004,10.0662,9.9609,10.0136,4449684.0],["1991-11-26",10.0662,10.3294,9.9609,10.303,8149177.0],["1991-11-27",10.1715,10.2241,9.9083,9.9214,7547518.0],["1991-11-29",9.882,9.882,9.7241,9.7372,6871802.0],["1991-12-02",9.5925,9.7241,9.5399,9.7109,9823195.0],["1991-12-03",9.6583,9.6978,9.5793,9.6056,6542102.0],["1991-12-04",9.6188,9.632,9.4741,9.4741,9790560.0],["1991-12-05",9.4872,9.5925,9.4872,9.5004,7919475.0],["1991-12-06",9.4741,9.5004,9.3688,9.3688,11282574.0],["1991-12-09",9.4083,9.4477,8.9082,8.9609,16297098.0],["1991-12-10",8.9872,9.1056,8.7898,9.0793,20949288.0],["1991-12-11",9.1583,9.2504,9.0135,9.2372,10837397.0],["1991-12-12",9.3162,9.3951,9.2635,9.3293,8757530.0],["1991-12-13",9.3425,9.3556,9.1846,9.2635,7444591.0],["1991-12-16",9.2372,9.2635,9.1319,9.1451,5406146.0],["1991-12-17",9.1319,9.1583,8.974,9.0004,6200688.0],["1991-12-18",9.0004,9.1451,8.9346,9.0793,7974704.0],["1991-12-19",9.0135,9.0398,8.8951,8.9346,7959642.0],["1991-12-20",9.053,9.0793,8.9477,9.0267,13486287.0],["1991-12-23",9.0398,9.3162,9.0004,9.2898,9798091.0],["1991-12-24",9.2898,9.4741,9.2504,9.2898,7193133.0],["1991-12-26",9.2898,9.3556,9.2109,9.2898,5141299.0],["1991-12-27",9.303,9.4346,9.303,9.4083,6447544.0],["1991-12-30",9.4477,9.553,9.3819,9.5135,8142901.0],["1991-12-31",9.4872,9.5925,9.3556,9.3688,7976796.0],["1992-01-02",9.3688,9.5399,9.3556,9.5004,7451286.0],["1992-01-03",9.5004,9.5925,9.4741,9.5135,6069310.0],["1992-01-06",9.5793,9.803,9.5662,9.7109,9198524.0],["1992-01-07",9.6846,9.9741,9.6714,9.9609,8255032.0],["1992-01-08",9.8951,10.0004,9.7109,9.7241,10526526.0],["1992-01-09",9.7504,9.9214,9.6056,9.6056,8535778.0],["1992-01-10",9.6188,9.7372,9.5398,9.5662,6742516.0],["1992-01-13",9.553,9.5662,9.4477,9.5004,5578527.0],["1992-01-14",9.5135,9.7372,9.5004,9.7241,5599866.0],["1992-01-15",9.8951,10.0793,9.8425,10.0399,12986718.0],["1992-01-16",10.0136,10.2241,10.0004,10.053,9427389.0],["1992-01-17",10.0004,10.3294,9.7504,10.1451,14987088.0],["1992-01-20",10.132,10.1451,10.0267,10.0267,5062222.0],["1992-01-21",10.0267,10.053,9.7767,9.7767,5968058.0],["1992-01-22",9.7767,10.0662,9.7767,10.0662,5327906.0],["1992-01-23",10.053,10.0925,9.8162,9.8425,5603213.0],["1992-01-24",9.8557,9.9214,9.803,9.803,4415375.0],["1992-01-27",9.8425,9.8951,9.8293,9.8688,3004112.0],["1992-01-28",9.882,9.8951,9.7767,9.8162,4094044.0],["1992-01-29",9.7635,9.9083,9.6451,9.6714,6019102.0],["1992-01-30",9.6977,9.7372,9.6188,9.6583,4383158.0],["1992-01-31",9.6714,9.6846,9.4741,9.4741,6236252.0],["1992-02-03",9.4741,9.6188,9.3951,9.6188,6356751.0],["1992-02-04",9.5925,9.7109,9.4741,9.7109,6286878.0],["1992-02-05",9.6583,9.6978,9.5793,9.6056,6830380.0],["1992-02-06",9.6414,9.6947,9.5614,9.588,5864713.0],["1992-02-07",9.6014,9.6414,9.4547,9.5214,7214053.0],["1992-02-10",9.5614,9.588,9.508,9.5747,3957227.0],["1992-02-11",9.5747,9.6947,9.5747,9.628,4730849.0],["1992-02-12",9.6547,9.8547,9.588,9.8281,6616996.0],["1992-02-13",9.8948,9.9481,9.6147,9.6814,8175536.0],["1992-02-14",9.6547,9.7214,9.548,9.5747,5418698.0],["1992-02-18",9.6014,9.7214,9.508,9.5614,5499868.0],["1992-02-19",9.6014,9.6814,9.5347,9.5614,4804906.0],["1992-02-20",9.5747,9.6681,9.508,9.5747,5703629.0],["1992-02-21",9.5747,9.6414,9.5214,9.588,6050482.0],["1992-02-24",9.588,9.628,9.468,9.5347,4420396.0],["1992-02-25",9.5214,9.5214,9.4013,9.4147,6609883.0],["1992-02-26",9.428,9.4547,9.348,9.4147,6507375.0],["1992-02-27",9.388,9.428,9.3347,9.3613,6199014.0],["1992-02-28",9.428,9.4547,9.2413,9.268,7310285.0],["1992-03-02",9.268,9.3613,9.2013,9.3347,6030818.0],["1992-03-03",9.348,9.4547,9.2947,9.4147,6599423.0],["1992-03-04",9.4147,9.5614,9.3213,9.3213,7541660.0],["1992-03-05",9.2547,9.4013,9.228,9.2413,6935817.0],["1992-03-06",9.2547,9.308,9.1747,9.2147,7584755.0],["1992-03-09",9.2147,9.3213,9.0813,9.3213,6605699.0],["1992-03-10",9.3613,9.428,9.3347,9.3747,5287739.0],["1992-03-11",9.3747,9.428,9.2947,9.3613,5094438.0],["1992-03-12",9.348,9.508,9.348,9.508,5647145.0],["1992-03-13",9.628,9.628,9.508,9.5614,5620786.0],["1992-03-16",9.5214,9.5614,9.4147,9.468,4082747.0],["1992-03-17",9.468,9.4814,9.3213,9.348,6157593.0],["1992-03-18",9.3213,9.4414,9.308,9.3347,4489850.0],["1992-03-19",9.1613,9.2947,9.1346,9.1613,8045414.0],["1992-03-20",9.1613,9.2413,9.148,9.188,8210682.0],["1992-03-23",9.1746,9.2547,9.1346,9.1346,5225816.0],["1992-03-24",9.148,9.1746,9.068,9.0946,7671364.0],["1992-03-25",9.0813,9.1747,9.0413,9.0813,5503215.0],["1992-03-26",9.108,9.108,8.9746,8.9746,6652978.0],["1992-03-27",8.9613,9.0013,8.8679,8.8813,8966730.0],["1992-03-30",8.8946,8.948,8.8679,8.8946,5650492.0],["1992-03-31",8.8946,9.0546,8.8946,8.9079,6777243.0],["1992-04-01",8.9079,8.9079,8.8279,8.8413,8236622.0],["1992-04-02",8.8813,8.9079,8.7346,8.7746,8672595.0],["1992-04-03",8.7613,8.7879,8.7213,8.7213,7227860.0],["1992-04-06",8.7479,8.8679,8.7079,8.8679,5946719.0],["1992-04-07",8.8946,9.0546,8.7746,8.7879,8060058.0],["1992-04-08",8.8146,9.068,8.8146,9.0546,12636098.0],["1992-04-09",9.108,9.1613,9.028,9.0813,9521110.0],["1992-04-10",9.1346,9.188,9.0146,9.1747,8589334.0],["1992-04-13",9.188,9.3347,9.1613,9.3347,7164263.0],["1992-04-14",9.548,9.5747,9.388,9.4147,13876654.0],["1992-04-15",9.468,9.4814,9.348,9.4413,9270070.0],["1992-04-16",9.4413,9.4547,9.3347,9.4547,8632010.0],["1992-04-20",9.4414,9.5747,9.4147,9.548,7501075.0],["1992-04-21",9.5614,9.628,9.548,9.6014,8858365.0],["1992-04-22",9.588,9.6147,9.5614,9.6147,5543382.0],["1992-04-23",9.6014,9.668,9.4947,9.5214,6173074.0],["1992-04-24",9.508,9.5214,9.4013,9.4013,4155130.0],["1992-04-27",9.3747,9.468,9.3613,9.4013,4187766.0],["1992-04-28",9.4013,9.4413,9.3213,9.4413,4639638.0],["1992-04-29",9.4814,9.4814,9.3613,9.4013,5307822.0],["1992-04-30",9.4414,9.6814,9.4147,9.6814,7037070.0],["1992-05-01",9.7347,9.8281,9.6414,9.6681,8679290.0],["1992-05-04",9.8681,9.9214,9.8281,9.8681,9795581.0],["1992-05-05",9.8681,10.0281,9.8547,10.0148,8555862.0],["1992-05-06",10.0281,10.0414,9.9348,9.9614,8489754.0],["1992-05-07",10.0247,10.1733,10.0247,10.1327,7931609.0],["1992-05-08",10.1733,10.1868,10.0652,10.0652,5960945.0],["1992-05-11",10.1057,10.2003,10.0922,10.1462,6894395.0],["1992-05-12",10.1327,10.1462,10.0517,10.1057,5368072.0],["1992-05-13",10.1057,10.1192,9.9841,9.9841,5808229.0],["1992-05-14",9.9571,9.9706,9.8355,9.9166,6148388.0],["1992-05-15",9.876,9.9571,9.849,9.9031,6703186.0],["1992-05-18",9.9031,9.9301,9.7815,9.8085,4894862.0],["1992-05-19",9.822,9.9976,9.795,9.9976,5142136.0],["1992-05-20",9.9841,10.0247,9.8896,9.9031,4838796.0],["1992-05-21",9.876,9.9031,9.795,9.8896,3907438.0],["1992-05-22",9.8896,9.9706,9.8625,9.9166,3512050.0],["1992-05-26",9.8625,9.8896,9.768,9.7815,4054714.0],["1992-05-27",9.768,9.8355,9.7409,9.822,3796980.0],["1992-05-28",9.822,9.8896,9.768,9.849,3401592.0],["1992-05-29",9.876,9.9436,9.8085,9.8085,4329185.0],["1992-06-01",9.7815,9.8625,9.7409,9.795,4902811.0],["1992-06-02",9.795,9.8355,9.768,9.795,4295294.0],["1992-06-03",9.795,9.8085,9.7004,9.7004,4724154.0],["1992-06-04",9.6869,9.7004,9.6058,9.6193,4376464.0],["1992-06-05",9.5788,9.8085,9.5383,9.768,6456749.0],["1992-06-08",9.768,9.8625,9.768,9.8355,4060990.0],["1992-06-09",9.8355,9.8355,9.768,9.795,3682338.0],["1992-06-10",9.7815,9.849,9.7409,9.7409,7506514.0],["1992-06-11",9.7815,9.9571,9.768,9.9436,8223234.0],["1992-06-12",9.9976,10.1462,9.9706,10.0517,11684238.0],["1992-06-15",9.9976,10.1733,9.9976,10.1733,7835377.0],["1992-06-16",10.1598,10.1598,10.0382,10.0652,7137067.0],["1992-06-17",10.0382,10.1462,9.9571,10.0111,7711949.0],["1992-06-18",10.0922,10.3624,10.0652,10.2138,13354073.0],["1992-06-19",10.2678,10.3219,10.2408,10.2678,9834492.0],["1992-06-22",10.2408,10.3084,10.2273,10.2949,7778893.0],["1992-06-23",10.3219,10.4165,10.2949,10.3624,8717782.0],["1992-06-24",10.4165,10.5786,10.4029,10.5516,8874682.0],["1992-06-25",10.5516,10.6191,10.4435,10.4975,7681824.0],["1992-06-26",10.457,10.5245,10.43,10.511,4378138.0],["1992-06-29",10.5786,10.6596,10.5651,10.6596,5417862.0],["1992-06-30",10.6596,10.6596,10.5651,10.5786,4472696.0],["1992-07-01",10.5786,10.6461,10.5651,10.6191,6388550.0],["1992-07-02",10.6191,10.6191,10.4705,10.4705,5319119.0],["1992-07-06",10.4975,10.6191,10.484,10.6056,4806161.0],["1992-07-07",10.6056,10.6731,10.4435,10.457,5663462.0],["1992-07-08",10.457,10.5786,10.457,10.5786,5243807.0],["1992-07-09",10.5651,10.6326,10.538,10.538,4771434.0],["1992-07-10",10.5651,10.5786,10.43,10.5516,3832962.0],["1992-07-13",10.5921,10.6867,10.5516,10.5786,4992349.0],["1992-07-14",10.5786,10.6326,10.538,10.5786,3853464.0],["1992-07-15",10.5921,10.7407,10.5921,10.7272,8715272.0],["1992-07-16",10.7002,10.8488,10.7002,10.8353,10714806.0],["1992-07-17",10.484,10.5245,10.2273,10.2678,24842500.0],["1992-07-20",10.0787,10.0922,10.0247,10.0382,12159959.0],["1992-07-21",10.0652,10.1868,10.0382,10.1327,8326578.0],["1992-07-22",10.1057,10.1598,9.9976,9.9976,6427042.0],["1992-07-23",10.0247,10.0787,10.0111,10.0247,4475206.0],["1992-07-24",10.0111,10.1192,9.9841,10.0247,6432063.0],["1992-07-27",10.0247,10.0787,9.9841,9.9841,3653887.0],["1992-07-28",10.0111,10.1598,9.9841,10.1327,4832938.0],["1992-07-29",10.2273,10.2543,10.1868,10.2003,6640845.0],["1992-07-30",10.2003,10.3219,10.2003,10.3084,4666415.0],["1992-07-31",10.2543,10.2814,10.2138,10.2408,3436738.0],["1992-08-03",10.2138,10.2949,10.2003,10.2543,2777758.0],["1992-08-04",10.2408,10.2543,10.1868,10.1868,2656003.0],["1992-08-05",10.0111,10.0517,9.876,9.9031,11054965.0],["1992-08-06",9.8576,9.8713,9.6522,9.6659,14358233.0],["1992-08-07",9.6796,9.707,9.4879,9.5427,11726915.0],["1992-08-10",9.5564,9.7207,9.5564,9.6933,6709044.0],["1992-08-11",9.6796,9.707,9.6112,9.6385,6171818.0],["1992-08-12",9.6522,9.7481,9.6386,9.6796,6035420.0],["1992-08-13",9.707,9.7618,9.6249,9.6522,5622878.0],["1992-08-14",9.6796,9.7207,9.6659,9.6796,4178142.0],["1992-08-17",9.7344,9.7618,9.6933,9.707,3053902.0],["1992-08-18",9.707,9.707,9.6249,9.6385,3465189.0],["1992-08-19",9.6659,9.6933,9.4743,9.488,5613254.0],["1992-08-20",9.4879,9.5153,9.3647,9.4058,6051319.0],["1992-08-21",9.4606,9.4743,9.3921,9.4195,7720735.0],["1992-08-24",9.3784,9.4469,9.31,9.3237,5963874.0],["1992-08-25",9.351,9.5427,9.3373,9.5427,7959642.0],["1992-08-26",9.529,9.5427,9.4469,9.4606,3385274.0],["1992-08-27",9.5016,9.5701,9.4606,9.5701,4921639.0],["1992-08-28",9.5701,9.5701,9.4879,9.5564,3295737.0],["1992-08-31",9.5838,9.5838,9.4743,9.488,4137976.0],["1992-09-01",9.4879,9.5975,9.4743,9.5975,4035050.0],["1992-09-02",9.5838,9.5975,9.5016,9.5838,3339669.0],["1992-09-03",9.6112,9.6112,9.488,9.488,4930426.0],["1992-09-04",9.4469,9.4879,9.4058,9.4195,3295737.0],["1992-09-08",9.4058,9.4606,9.4058,9.4332,3189045.0],["1992-09-09",9.4469,9.5153,9.4469,9.5153,3581922.0],["1992-09-10",9.529,9.5838,9.4879,9.5838,4588593.0],["1992-09-11",9.5564,9.6659,9.5427,9.6385,4299478.0],["1992-09-14",9.707,9.7207,9.6522,9.6796,5584803.0],["1992-09-15",9.529,9.529,9.351,9.3647,7651281.0],["1992-09-16",9.2004,9.2552,9.0361,9.1046,20153910.0],["1992-09-17",9.1183,9.1731,9.0635,9.1731,9998086.0],["1992-09-18",9.132,9.2004,9.1183,9.1457,9692654.0],["1992-09-21",9.1867,9.2552,9.1867,9.2415,5256359.0],["1992-09-22",9.2415,9.2689,9.1046,9.1183,6310309.0],["1992-09-23",9.132,9.1731,9.1183,9.1594,4654700.0],["1992-09-24",9.1731,9.1731,9.0088,9.0361,6682685.0],["1992-09-25",9.0361,9.1046,8.9814,9.0088,6883098.0],["1992-09-28",8.9814,9.0772,8.9814,9.0635,4800303.0],["1992-09-29",9.0088,9.0635,8.8718,8.8718,8952505.0],["1992-09-30",8.8034,8.9129,8.7623,8.8445,12580451.0],["1992-10-01",8.8718,8.8855,8.7623,8.776,8942045.0],["1992-10-02",8.7897,8.8171,8.5706,8.598,13758247.0],["1992-10-05",8.557,8.6391,8.2694,8.6391,16115094.0],["1992-10-06",8.6665,8.8034,8.6117,8.7349,7558814.0],["1992-10-07",8.7486,8.7623,8.5433,8.5843,5247573.0],["1992-10-08",8.6391,8.7076,8.598,8.6939,5053435.0],["1992-10-09",8.6939,8.7486,8.5706,8.598,5666810.0],["1992-10-12",8.6117,8.6528,8.5843,8.598,3681502.0],["1992-10-13",8.6254,8.7623,8.5843,8.6254,6196504.0],["1992-10-14",8.5843,8.6391,8.4063,8.5433,8157545.0],["1992-10-15",8.023,8.1188,7.8861,7.9819,34848536.0],["1992-10-16",7.9819,7.9819,7.5438,7.7492,32022244.0],["1992-10-19",7.6807,7.6944,7.5027,7.5027,16325131.0],["1992-10-20",7.5849,7.626,7.4206,7.489,14036902.0],["1992-10-21",7.5164,7.5712,7.4754,7.5027,11576710.0],["1992-10-22",7.5301,7.5575,7.448,7.5027,10180090.0],["1992-10-23",7.5027,7.5986,7.489,7.5712,9360026.0],["1992-10-26",7.5027,7.5301,7.3932,7.3932,10567529.0],["1992-10-27",7.3521,7.3658,7.1194,7.2015,18981553.0],["1992-10-28",7.2015,7.3521,7.1878,7.3521,11909756.0],["1992-10-29",7.3795,7.4069,7.1878,7.2289,10756227.0],["1992-10-30",7.2289,7.3795,7.2289,7.3247,9600188.0],["1992-11-02",7.3384,7.5575,7.3384,7.5438,9715666.0],["1992-11-03",7.5027,7.6533,7.5027,7.5712,9937837.0],["1992-11-04",7.5575,7.626,7.4617,7.4754,8701883.0],["1992-11-05",7.4848,7.4988,7.3176,7.3454,8937861.0],["1992-11-06",7.2897,7.4151,7.2479,7.3873,11055383.0],["1992-11-09",7.3873,7.5406,7.3873,7.5266,9273418.0],["1992-11-10",7.5406,7.5824,7.3454,7.3454,9150826.0],["1992-11-11",7.3176,7.3315,7.1921,7.2479,13159098.0],["1992-11-12",7.2618,7.2897,7.1503,7.1503,13108472.0],["1992-11-13",7.2339,7.2618,7.1364,7.2339,7745839.0],["1992-11-16",7.22,7.3036,7.2061,7.2339,7385178.0],["1992-11-17",7.2339,7.2479,7.1364,7.1642,8454609.0],["1992-11-18",7.1503,7.1782,6.997,7.0388,11326506.0],["1992-11-19",7.0249,7.1224,6.8019,6.8297,13838998.0],["1992-11-20",6.8437,6.9831,6.7879,6.9412,15544397.0],["1992-11-23",6.9552,7.1224,6.9412,7.0527,9289317.0],["1992-11-24",7.1085,7.3036,7.0806,7.2339,11912266.0],["1992-11-25",7.2897,7.3594,7.2618,7.2897,7483921.0],["1992-11-27",7.3455,7.3873,7.2758,7.3594,5144228.0],["1992-11-30",7.5685,7.6521,7.5266,7.6103,13551976.0],["1992-12-01",7.6242,7.68,7.5266,7.5545,8743723.0],["1992-12-02",7.5545,7.6103,7.5406,7.5685,5576854.0],["1992-12-03",7.5685,7.5824,7.443,7.4988,6051738.0],["1992-12-04",7.5127,7.5406,7.4291,7.4709,6051738.0],["1992-12-07",7.4988,7.5127,7.3315,7.3454,6980586.0],["1992-12-08",7.3036,7.3315,7.1782,7.2897,9260866.0],["1992-12-09",7.1364,7.1642,6.8576,6.9831,15079554.0],["1992-12-10",6.8715,6.9552,6.8437,6.8855,13342776.0],["1992-12-11",6.8855,7.0109,6.8715,6.9552,8145411.0],["1992-12-14",6.9552,7.0667,6.9552,7.0109,10634891.0],["1992-12-15",6.6764,6.6764,6.2443,6.2583,51017604.0],["1992-12-16",5.9795,6.1328,5.6589,5.7844,56154719.0],["1992-12-17",5.8122,5.9516,5.7147,5.9098,33578274.0],["1992-12-18",5.9237,5.9377,5.6032,5.7286,32038562.0],["1992-12-21",5.7147,5.7565,5.4359,5.4498,30896748.0],["1992-12-22",5.5753,5.7983,5.4638,5.7704,25588089.0],["1992-12-23",5.7565,5.868,5.6868,5.7147,17515061.0],["1992-12-24",5.7286,5.9098,5.7147,5.8819,7478063.0],["1992-12-28",5.8959,5.9098,5.7007,5.7704,11592190.0],["1992-12-29",5.5892,5.7007,5.4917,5.5474,20926276.0],["1992-12-30",5.6171,5.6729,5.5474,5.5892,16661106.0],["1992-12-31",5.5892,5.7147,5.5753,5.6171,17499162.0],["1993-01-04",5.7704,5.7844,5.5753,5.5892,14879978.0],["1993-01-05",5.5753,5.5753,5.408,5.4498,14576219.0],["1993-01-06",5.4498,5.4777,5.2547,5.3523,20248886.0],["1993-01-07",5.3523,5.422,5.199,5.2408,15412601.0],["1993-01-08",5.2129,5.2268,5.1153,5.185,16517177.0],["1993-01-11",5.2129,5.3941,5.2129,5.3244,16211745.0],["1993-01-12",5.3523,5.5614,5.3244,5.4359,20359762.0],["1993-01-13",5.4638,5.4638,5.2965,5.3244,13423527.0],["1993-01-14",5.3941,5.5195,5.3244,5.4359,17935971.0],["1993-01-15",5.3802,5.4638,5.3244,5.3802,14113469.0],["1993-01-18",5.4498,5.5892,5.422,5.5195,12449492.0],["1993-01-19",5.6032,5.6729,5.2687,5.3941,21084013.0],["1993-01-20",5.3802,5.3802,5.199,5.2268,14051127.0],["1993-01-21",5.2408,5.2408,5.1153,5.1711,15225158.0],["1993-01-22",5.185,5.4359,5.185,5.422,14311372.0],["1993-01-25",5.4359,5.4917,5.2965,5.4498,12780028.0],["1993-01-26",5.8959,5.9377,5.4359,5.4638,32653610.0],["1993-01-27",5.4777,5.5753,5.3802,5.5335,13839417.0],["1993-01-28",5.5753,5.6729,5.5474,5.6032,12952409.0],["1993-01-29",5.6868,5.7565,5.6729,5.7426,12474596.0],["1993-02-01",5.7983,5.868,5.7983,5.868,12717268.0],["1993-02-02",5.8262,5.9098,5.7983,5.8122,11026514.0],["1993-02-03",5.8541,5.8819,5.6729,5.7007,13378758.0],["1993-02-04",5.7475,5.8461,5.7193,5.7898,9924866.0],["1993-02-05",5.832,5.9306,5.8179,5.8602,13164956.0],["1993-02-08",5.8884,5.987,5.8743,5.9588,10805180.0],["1993-02-09",5.9729,6.1419,5.9588,6.0152,14981649.0],["1993-02-10",6.0433,6.0715,5.8179,5.8884,15072442.0],["1993-02-11",5.8461,5.8461,5.6912,5.7616,12943622.0],["1993-02-12",5.7616,5.8179,5.6912,5.7193,6729127.0],["1993-02-16",5.6912,5.7334,5.4939,5.6348,12486730.0],["1993-02-17",5.663,5.7193,5.6066,5.6912,8401472.0],["1993-02-18",5.7475,5.7757,5.6066,5.6912,8715690.0],["1993-02-19",5.7052,5.7193,5.6348,5.6912,8009850.0],["1993-02-22",5.6912,5.7898,5.6912,5.7757,7891861.0],["1993-02-23",5.8039,5.832,5.7193,5.7616,7066358.0],["1993-02-24",5.7616,5.8602,5.7475,5.8461,7788516.0],["1993-02-25",5.832,6.0715,5.8179,6.0574,11054546.0],["1993-02-26",6.0856,6.1842,6.0152,6.1279,12680867.0],["1993-03-01",6.1701,6.2406,6.1419,6.1701,10979653.0],["1993-03-02",6.156,6.156,6.0574,6.1138,7469277.0],["1993-03-03",6.1279,6.2546,6.0433,6.2265,11371694.0],["1993-03-04",6.2265,6.2265,6.1419,6.1842,7197317.0],["1993-03-05",6.2406,6.2969,6.1701,6.2265,11151615.0],["1993-03-08",6.2546,6.3392,6.2265,6.3251,14043178.0],["1993-03-09",6.3251,6.3955,6.311,6.3814,10173396.0],["1993-03-10",6.4096,6.4378,6.1983,6.2969,15156122.0],["1993-03-11",6.2969,6.2969,6.1701,6.1842,9458350.0],["1993-03-12",6.0856,6.2828,6.0433,6.2687,10157497.0],["1993-03-15",6.3251,6.3392,6.1983,6.1983,5052180.0],["1993-03-16",6.2124,6.2406,6.1842,6.2124,4787333.0],["1993-03-17",6.1983,6.2687,6.0997,6.1419,5739611.0],["1993-03-18",6.156,6.1701,6.1138,6.156,5840446.0],["1993-03-19",6.1419,6.1419,6.0433,6.0574,9339943.0],["1993-03-22",6.0292,6.0574,5.9447,6.0433,7040835.0],["1993-03-23",6.0152,6.1138,5.9588,6.1138,6934143.0],["1993-03-24",6.0152,6.0574,5.7334,5.7616,14960310.0],["1993-03-25",5.7193,5.7334,5.6489,5.6912,11736538.0],["1993-03-26",5.7052,5.8179,5.7052,5.7898,10045366.0],["1993-03-29",5.8602,5.9447,5.8179,5.832,8609835.0],["1993-03-30",5.8602,5.8602,5.6207,5.6348,10671292.0],["1993-03-31",5.663,5.8039,5.6489,5.7334,10850367.0],["1993-04-01",5.8039,5.8743,5.7898,5.8461,8023238.0],["1993-04-02",5.8602,5.987,5.832,5.9306,11754111.0],["1993-04-05",5.9306,5.9729,5.8179,5.9306,7121586.0],["1993-04-06",5.9306,5.9306,5.832,5.8602,5901532.0],["1993-04-07",5.7757,5.8884,5.7334,5.8884,5174353.0],["1993-04-08",5.8884,5.9025,5.663,5.663,5044230.0],["1993-04-12",5.7193,5.8461,5.7052,5.7475,5854671.0],["1993-04-13",5.7475,5.7616,5.5503,5.5644,9681358.0],["1993-04-14",5.5362,5.5925,5.4658,5.5221,11555790.0],["1993-04-15",5.5221,5.5503,5.4658,5.4939,6539174.0],["1993-04-16",5.5221,5.5362,5.4658,5.5221,8827822.0],["1993-04-19",5.663,5.7052,5.508,5.5503,7319908.0],["1993-04-20",5.6207,5.7052,5.4939,5.7052,12341963.0],["1993-04-21",5.6348,5.663,5.5362,5.5362,9132835.0],["1993-04-22",5.508,5.5221,5.4235,5.4658,8998110.0],["1993-04-23",5.4235,5.4517,5.339,5.3812,9023214.0],["1993-04-26",5.4235,5.5503,5.3953,5.4517,8368837.0],["1993-04-27",5.4517,5.4939,5.3953,5.4517,6163032.0],["1993-04-28",5.4939,5.7193,5.4798,5.6207,13500094.0],["1993-04-29",5.6207,5.6489,5.4517,5.508,6581850.0],["1993-04-30",5.508,5.5644,5.4798,5.4798,5571414.0],["1993-05-03",5.5362,5.5644,5.4658,5.5503,5531666.0],["1993-05-04",5.5926,5.6207,5.5503,5.5503,5745469.0],["1993-05-05",5.5221,5.5785,5.508,5.5644,5660952.0],["1993-05-06",5.5262,5.5404,5.4692,5.4977,4819968.0],["1993-05-07",5.4835,5.5404,5.4407,5.5404,5907390.0],["1993-05-10",5.5689,5.5974,5.512,5.5689,7159242.0],["1993-05-11",5.5689,5.5689,5.512,5.5689,4711602.0],["1993-05-12",5.4977,5.5404,5.455,5.4692,5485224.0],["1993-05-13",5.4123,5.4407,5.3695,5.4123,5486061.0],["1993-05-14",5.4123,5.4835,5.398,5.455,5076866.0],["1993-05-17",5.455,5.4977,5.4123,5.4265,3533806.0],["1993-05-18",5.4407,5.5832,5.4407,5.5832,11137390.0],["1993-05-19",5.5974,5.7114,5.512,5.6544,12623128.0],["1993-05-20",5.6259,5.6401,5.5547,5.6117,5911155.0],["1993-05-21",5.5547,5.6117,5.4977,5.512,6465535.0],["1993-05-24",5.5404,5.6829,5.5262,5.6686,7426600.0],["1993-05-25",5.6829,5.7968,5.6829,5.7398,12304307.0],["1993-05-26",5.7541,6.0105,5.7541,6.0105,16971978.0],["1993-05-27",6.0674,6.1529,6.0247,6.0674,16803781.0],["1993-05-28",6.0532,6.0532,5.925,6.0105,9480107.0],["1993-06-01",6.0674,6.0817,5.9108,5.925,8153361.0],["1993-06-02",5.8965,6.1529,5.8965,6.1386,10388872.0],["1993-06-03",6.1529,6.1956,6.0959,6.1386,10974214.0],["1993-06-04",6.1529,6.1956,6.1102,6.1529,7860481.0],["1993-06-07",6.1529,6.1529,5.9535,5.9535,7074307.0],["1993-06-08",5.9535,5.982,5.8823,5.9535,6129142.0],["1993-06-09",6.0389,6.0817,5.9962,6.0247,5096949.0],["1993-06-10",6.0105,6.0105,5.868,5.982,6297757.0],["1993-06-11",6.0247,6.0389,5.9677,5.982,5607815.0],["1993-06-14",5.9535,5.982,5.9108,5.925,4914945.0],["1993-06-15",5.9108,5.9108,5.6686,5.6829,12664131.0],["1993-06-16",5.6401,5.7398,5.5689,5.7398,11017309.0],["1993-06-17",5.7114,5.7256,5.6259,5.6544,5451334.0],["1993-06-18",5.6544,5.6544,5.5689,5.6259,8683055.0],["1993-06-21",5.7114,5.7114,5.5832,5.6117,5193181.0],["1993-06-22",5.5974,5.6544,5.5974,5.6117,4476043.0],["1993-06-23",5.6117,5.6259,5.5262,5.5404,6282276.0],["1993-06-24",5.5404,5.5974,5.5404,5.5547,4617462.0],["1993-06-25",5.5832,5.6686,5.5832,5.6686,5758439.0],["1993-06-28",5.6829,5.7826,5.6686,5.7398,5851324.0],["1993-06-29",5.7398,5.7541,5.5547,5.6259,6015755.0],["1993-06-30",5.6401,5.6829,5.5974,5.6259,4126679.0],["1993-07-01",5.6544,5.6686,5.5974,5.6117,3745935.0],["1993-07-02",5.5262,5.5404,5.4407,5.4977,10185948.0],["1993-07-06",5.4692,5.4835,5.341,5.341,7646260.0],["1993-07-07",5.341,5.3553,5.2841,5.3126,6186462.0],["1993-07-08",5.341,5.4265,5.2841,5.3126,7591450.0],["1993-07-09",5.3268,5.3553,5.2841,5.3126,4931262.0],["1993-07-12",5.341,5.4977,5.3268,5.4835,5265982.0],["1993-07-13",5.4835,5.5262,5.3838,5.4265,4520394.0],["1993-07-14",5.4123,5.455,5.3695,5.398,3879405.0],["1993-07-15",5.398,5.455,5.3695,5.4123,4738798.0],["1993-07-16",5.4123,5.4123,5.1844,5.1986,11051618.0],["1993-07-19",5.1986,5.2413,4.9422,4.9707,18754780.0],["1993-07-20",4.9707,4.985,4.7429,4.8853,19197447.0],["1993-07-21",4.9138,4.9992,4.8995,4.9707,8057129.0],["1993-07-22",4.985,5.0989,4.8995,4.9423,10764595.0],["1993-07-23",4.9707,4.9707,4.7856,4.8141,10435733.0],["1993-07-26",4.7713,4.8995,4.6859,4.8283,16412995.0],["1993-07-27",5.1132,5.2271,5.0704,5.1986,26193095.0],["1993-07-28",5.2413,5.2841,4.9992,5.0135,17642673.0],["1993-07-29",5.0135,5.0704,4.9422,4.9992,10606022.0],["1993-07-30",4.9707,5.0704,4.9707,5.0704,7866338.0],["1993-08-02",5.0562,5.0989,4.9992,4.9992,5598610.0],["1993-08-03",5.0135,5.0277,4.9138,4.9423,5241297.0],["1993-08-04",4.9422,5.0562,4.928,5.0562,5574343.0],["1993-08-05",5.0562,5.1278,4.9846,5.0132,5167240.0],["1993-08-06",4.9989,5.0132,4.9416,4.9702,4688590.0],["1993-08-09",4.9703,5.0132,4.913,4.9416,5622041.0],["1993-08-10",4.9416,4.9702,4.913,4.9559,4680641.0],["1993-08-11",4.9846,4.9846,4.8127,4.8413,7344175.0],["1993-08-12",4.87,4.87,4.7268,4.784,8714854.0],["1993-08-13",4.8127,4.8127,4.7554,4.7697,4661394.0],["1993-08-16",4.7697,4.784,4.6551,4.6981,8055874.0],["1993-08-17",4.6981,4.9273,4.6981,4.9273,8447496.0],["1993-08-18",4.9703,4.9846,4.8557,4.8986,8177628.0],["1993-08-19",4.9416,4.9559,4.8986,4.9273,6545031.0],["1993-08-20",4.9273,4.9559,4.8843,4.9416,7096482.0],["1993-08-23",4.9416,5.1278,4.9273,5.0848,11014380.0],["1993-08-24",5.0992,5.1135,4.9989,5.0275,6371395.0],["1993-08-25",5.0419,5.0562,4.9846,5.0419,5527901.0],["1993-08-26",5.0562,5.1278,4.9989,5.0419,7755462.0],["1993-08-27",5.0275,5.0562,4.9989,5.0562,4076890.0],["1993-08-30",5.0562,5.1278,5.0562,5.1135,6516998.0],["1993-08-31",5.1278,5.2567,5.1278,5.2424,10307702.0],["1993-09-01",5.2424,5.314,5.2281,5.2567,8321558.0],["1993-09-02",5.271,5.314,5.2424,5.271,4962642.0],["1993-09-03",5.2997,5.314,5.2281,5.2424,4301152.0],["1993-09-07",5.2854,5.2997,5.1851,5.2138,5545474.0],["1993-09-08",5.1851,5.1994,5.0132,5.0848,9849136.0],["1993-09-09",5.0705,5.1135,5.0562,5.0848,7367187.0],["1993-09-10",5.1135,5.1135,4.9846,5.0132,9057105.0],["1993-09-13",5.0275,5.0848,4.9846,5.0275,5686474.0],["1993-09-14",5.0275,5.0275,4.9702,4.9846,4558886.0],["1993-09-15",4.9846,5.0275,4.9559,4.9989,8080559.0],["1993-09-16",4.9846,5.0419,4.9702,4.9846,3299084.0],["1993-09-17",4.9559,4.9702,4.8986,4.9702,13356583.0],["1993-09-20",4.9559,4.9702,4.8413,4.8413,5564720.0],["1993-09-21",4.87,4.8843,4.7984,4.827,7760483.0],["1993-09-22",4.8413,4.87,4.7697,4.7984,7150874.0],["1993-09-23",4.8127,4.8557,4.784,4.7984,8043740.0],["1993-09-24",4.7984,4.8127,4.7554,4.784,5460957.0],["1993-09-27",4.784,4.7984,4.7554,4.784,6711973.0],["1993-09-28",4.784,4.8843,4.7697,4.784,9932398.0],["1993-09-29",4.784,4.827,4.7268,4.7697,9188901.0],["1993-09-30",4.7697,4.827,4.7411,4.8127,6127050.0],["1993-10-01",4.827,5.0275,4.827,5.0275,13962426.0],["1993-10-04",5.0705,5.1278,5.0132,5.0705,10102268.0],["1993-10-05",5.0848,5.0992,4.9559,5.0132,6544613.0],["1993-10-06",4.9846,5.0848,4.9559,5.0419,6872220.0],["1993-10-07",5.0419,5.0562,4.9989,5.0419,4376046.0],["1993-10-08",5.0848,5.0848,4.9703,5.0705,6724106.0],["1993-10-11",5.0705,5.0848,5.0275,5.0562,2238022.0],["1993-10-12",5.0562,5.0848,5.0132,5.0132,5597774.0],["1993-10-13",4.9846,5.0275,4.9416,4.9416,4621646.0],["1993-10-14",4.9416,4.9559,4.87,4.8843,7022844.0],["1993-10-15",4.9273,5.1421,4.913,5.0992,13478338.0],["1993-10-18",5.0992,5.1708,5.0275,5.0419,8653349.0],["1993-10-19",5.0419,5.1135,4.913,4.9702,8166750.0],["1993-10-20",4.9702,4.9989,4.913,4.9989,5453007.0],["1993-10-21",4.9989,5.1851,4.9846,5.1565,10368370.0],["1993-10-22",5.1994,5.2424,5.0848,5.0992,11377133.0],["1993-10-25",5.0275,5.1565,5.0132,5.1421,9276765.0],["1993-10-26",5.2424,5.2997,5.0848,5.2997,18208350.0],["1993-10-27",5.314,5.3427,5.2424,5.271,18348095.0],["1993-10-28",5.2424,5.314,5.2281,5.2424,11139900.0],["1993-10-29",5.271,5.3427,5.2567,5.271,7998134.0],["1993-11-01",5.271,5.5002,5.2424,5.4716,16581610.0],["1993-11-02",5.6148,5.8583,5.5575,5.8297,42710690.0],["1993-11-03",5.844,5.8583,5.7437,5.8153,21858890.0],["1993-11-04",5.7865,5.8153,5.6858,5.729,12649487.0],["1993-11-05",5.729,5.7722,5.6858,5.7434,13805526.0],["1993-11-08",5.7865,5.8441,5.7578,5.7865,7869686.0],["1993-11-09",5.8153,5.8297,5.6426,5.657,10534475.0],["1993-11-10",5.7002,5.7722,5.6426,5.7434,8605233.0],["1993-11-11",5.7865,6.0313,5.7722,5.9881,15411346.0],["1993-11-12",6.0169,6.0456,5.9305,5.9449,13377085.0],["1993-11-15",5.9449,5.9449,5.8585,5.8729,6081026.0],["1993-11-16",5.8873,6.1032,5.8441,6.0744,14180413.0],["1993-11-17",6.1608,6.2472,5.9737,5.9737,18328849.0],["1993-11-18",6.0169,6.1176,6.0025,6.0744,10188458.0],["1993-11-19",6.0169,6.06,5.9305,5.9737,9755833.0],["1993-11-22",5.9737,6.0456,5.9449,5.9881,10858735.0],["1993-11-23",6.0313,6.132,5.9737,6.1176,8649165.0],["1993-11-24",6.2184,6.3623,6.1896,6.3479,17505856.0],["1993-11-26",6.3911,6.4487,6.3479,6.4199,5066824.0],["1993-11-29",6.4487,6.4631,6.2616,6.2616,10409374.0],["1993-11-30",6.276,6.3479,6.1896,6.204,8270931.0],["1993-12-01",6.3047,6.3047,6.1176,6.1176,9980095.0],["1993-12-02",6.132,6.2328,6.132,6.1896,7806507.0],["1993-12-03",6.2184,6.2184,6.1176,6.1608,7362585.0],["1993-12-06",6.1032,6.2616,6.0744,6.1896,7350033.0],["1993-12-07",6.2328,6.2472,6.132,6.1896,6488966.0],["1993-12-08",6.204,6.2328,6.1464,6.204,4188184.0],["1993-12-09",6.204,6.2328,6.132,6.1752,5924544.0],["1993-12-10",6.2184,6.3911,6.204,6.3623,16139362.0],["1993-12-13",6.4343,6.6502,6.3767,6.607,20422522.0],["1993-12-14",6.5926,6.607,6.4487,6.4631,10190132.0],["1993-12-15",6.4631,6.6358,6.4055,6.5494,9565879.0],["1993-12-16",6.5926,6.6358,6.5782,6.6214,12354515.0],["1993-12-17",6.6502,6.8949,6.6502,6.8805,24124107.0],["1993-12-20",6.8229,6.8373,6.7078,6.7222,11863732.0],["1993-12-21",6.7078,6.8085,6.6934,6.751,9507303.0],["1993-12-22",6.7654,6.8229,6.7366,6.8229,6402775.0],["1993-12-23",6.8229,6.8373,6.7366,6.751,5536687.0],["1993-12-27",6.751,6.8229,6.679,6.8086,5906553.0],["1993-12-28",6.7798,6.8373,6.7078,6.7222,5344642.0],["1993-12-29",6.7366,6.7654,6.6934,6.6934,4522486.0],["1993-12-30",6.679,6.7222,6.5494,6.5638,6957155.0],["1993-12-31",6.5207,6.607,6.4919,6.5063,8028678.0],["1994-01-03",6.5495,6.6502,6.5495,6.6358,5986467.0],["1994-01-04",6.6934,6.8085,6.679,6.7942,7727011.0],["1994-01-05",6.7942,6.8949,6.7366,6.8517,10752880.0],["1994-01-06",6.9093,6.9093,6.7366,6.7366,9957083.0],["1994-01-07",6.7366,6.8373,6.679,6.7798,6102782.0],["1994-01-10",6.7798,6.8517,6.7366,6.8229,7259240.0],["1994-01-11",6.8085,6.8373,6.7366,6.751,7073470.0],["1994-01-12",6.7654,6.7798,6.6934,6.6934,6288970.0],["1994-01-13",6.7078,6.7942,6.7078,6.7654,7548773.0],["1994-01-14",6.7654,6.8517,6.7222,6.751,6635824.0],["1994-01-17",6.7366,6.7366,6.5782,6.6214,6393570.0],["1994-01-18",6.607,6.607,6.4919,6.5782,9438686.0],["1994-01-19",6.5351,6.5638,6.4199,6.4487,8198548.0],["1994-01-20",6.4343,6.4343,6.3479,6.3623,9533244.0],["1994-01-21",6.3479,6.4055,6.3047,6.3623,13290894.0],["1994-01-24",6.4199,6.7654,6.4199,6.751,17653551.0],["1994-01-25",6.7798,6.8373,6.3767,6.7078,42486428.0],["1994-01-26",6.7654,6.7654,6.4487,6.4919,17110886.0],["1994-01-27",6.5207,6.6214,6.5063,6.5782,9268397.0],["1994-01-28",6.6934,6.6934,6.6214,6.6502,6459678.0],["1994-01-31",6.6646,6.6646,6.5063,6.5063,8754602.0],["1994-02-01",6.5494,6.607,6.5063,6.5063,7775546.0],["1994-02-02",6.5063,6.5063,6.3911,6.4919,9008989.0],["1994-02-03",6.4775,6.5494,6.4199,6.4199,7379739.0],["1994-02-04",6.4199,6.4344,6.015,6.015,14894622.0],["1994-02-07",6.0584,6.3187,6.044,6.2753,17233059.0],["1994-02-08",6.3331,6.3331,6.1741,6.203,8404819.0],["1994-02-09",6.2319,6.2753,6.1452,6.1452,8280554.0],["1994-02-10",6.1741,6.203,6.1018,6.1163,6550470.0],["1994-02-11",6.0729,6.1741,6.015,6.1596,8307332.0],["1994-02-14",6.1741,6.3187,6.1741,6.2464,7839561.0],["1994-02-15",6.2898,6.3187,6.2464,6.3042,7227442.0],["1994-02-16",6.391,6.391,6.3042,6.3187,6258009.0],["1994-02-17",6.3476,6.3621,6.0729,6.1018,9582197.0],["1994-02-18",6.0873,6.1163,6.0295,6.0873,11207681.0],["1994-02-22",6.0873,6.2319,6.0873,6.203,5342550.0],["1994-02-23",6.2175,6.2753,6.1596,6.1886,5000717.0],["1994-02-24",6.1596,6.1741,6.0873,6.1163,6915734.0],["1994-02-25",6.1741,6.1741,6.0873,6.1163,4442153.0],["1994-02-28",6.1452,6.1596,6.0873,6.1163,4019569.0],["1994-03-01",6.1163,6.2319,6.0729,6.203,8514022.0],["1994-03-02",6.1018,6.1886,6.0295,6.1307,11389266.0],["1994-03-03",6.1163,6.1741,6.0873,6.0873,6763436.0],["1994-03-04",6.1596,6.1596,6.0584,6.0873,7203593.0],["1994-03-07",6.1307,6.1307,6.0295,6.044,7463001.0],["1994-03-08",6.0295,6.3476,5.9427,6.3331,19432588.0],["1994-03-09",6.3621,6.4488,6.3331,6.4054,15648578.0],["1994-03-10",6.4199,6.5067,6.3765,6.4777,12667060.0],["1994-03-11",6.4922,6.5067,6.391,6.4633,7063847.0],["1994-03-14",6.4922,6.6946,6.4633,6.6512,12200544.0],["1994-03-15",6.6802,6.7525,6.6368,6.6368,10261260.0],["1994-03-16",6.6657,6.738,6.6079,6.738,7880146.0],["1994-03-17",6.738,6.738,6.6512,6.6946,7924914.0],["1994-03-18",6.6946,6.738,6.5645,6.6079,13623941.0],["1994-03-21",6.579,6.8103,6.5645,6.7814,11300984.0],["1994-03-22",6.7091,6.7814,6.6802,6.738,7737471.0],["1994-03-23",6.5934,6.6946,6.55,6.6223,11141574.0],["1994-03-24",6.579,6.6079,6.4777,6.5211,8539126.0],["1994-03-25",6.5356,6.5356,6.203,6.2464,12482964.0],["1994-03-28",6.2898,6.3187,6.0729,6.203,14043596.0],["1994-03-29",6.203,6.2898,6.0729,6.0873,13241105.0],["1994-03-30",6.0729,6.3621,6.0729,6.1886,17290380.0],["1994-03-31",6.2464,6.3187,6.015,6.3187,14478314.0],["1994-04-04",6.1307,6.1886,6.044,6.1307,11568760.0],["1994-04-05",6.1886,6.2608,6.1307,6.1741,9786794.0],["1994-04-06",6.1886,6.194,6.1018,6.1452,8075120.0],["1994-04-07",6.1596,6.1596,6.044,6.1452,7426182.0],["1994-04-08",6.1163,6.1452,6.0584,6.0729,5477274.0],["1994-04-11",6.0873,6.1741,6.044,6.1307,5448823.0],["1994-04-12",6.2175,6.2319,6.0729,6.1163,7900229.0],["1994-04-13",6.1163,6.1741,6.0006,6.0584,14627682.0],["1994-04-14",6.0729,6.2319,6.0729,6.2319,10995552.0],["1994-04-15",6.2319,6.3042,6.0873,6.1307,11041576.0],["1994-04-18",6.1163,6.2608,6.1018,6.1741,13054080.0],["1994-04-19",6.1886,6.2175,5.9427,6.1741,8761296.0],["1994-04-20",6.1596,6.1886,5.9861,6.044,9237017.0],["1994-04-21",6.3621,6.7814,6.2464,6.7525,36643890.0],["1994-04-22",6.7525,6.8826,6.7091,6.7958,23683532.0],["1994-04-25",6.7669,6.8537,6.738,6.8537,12812663.0],["1994-04-26",6.8103,6.8537,6.7669,6.7669,9276765.0],["1994-04-28",6.6946,6.738,6.5645,6.6079,9612740.0],["1994-04-29",6.6368,6.6946,6.579,6.6512,7985582.0],["1994-05-02",6.6513,6.7525,6.579,6.7091,6729964.0],["1994-05-03",6.7235,6.7814,6.6946,6.7525,5759694.0],["1994-05-04",6.738,6.738,6.6513,6.6802,6277255.0],["1994-05-05",6.6656,6.6802,6.6076,6.6366,4355962.0],["1994-05-06",6.564,6.6366,6.5349,6.564,8281391.0],["1994-05-09",6.564,6.7237,6.564,6.6221,7865920.0],["1994-05-10",6.6947,6.7673,6.6656,6.7383,8307750.0],["1994-05-11",6.7383,6.7673,6.6221,6.6511,6471393.0],["1994-05-12",6.6947,6.7092,6.6221,6.6511,3860158.0],["1994-05-13",6.6802,6.7237,6.6511,6.6802,4604492.0],["1994-05-16",6.6947,6.8109,6.6656,6.7963,6686450.0],["1994-05-17",6.8109,7.1449,6.8109,7.1158,22580630.0],["1994-05-18",7.1594,7.1884,7.0287,7.0577,20060606.0],["1994-05-19",7.0723,7.2175,7.0287,7.1304,15781630.0],["1994-05-20",7.1303,7.2465,7.0868,7.2175,15648578.0],["1994-05-23",7.2175,7.2611,7.1304,7.1739,8678034.0],["1994-05-24",7.203,7.3627,7.1884,7.3337,11718547.0],["1994-05-25",7.3191,7.4498,7.261,7.3917,15390426.0],["1994-05-26",7.3482,7.4498,7.2611,7.4353,9602280.0],["1994-05-27",7.4208,7.4498,7.3917,7.3917,5696934.0],["1994-05-31",7.3772,7.4063,7.2901,7.3191,6293154.0],["1994-06-01",7.3191,7.3917,7.261,7.3772,7069286.0],["1994-06-02",7.3627,7.3772,7.1884,7.203,10377994.0],["1994-06-03",7.1739,7.1884,7.0577,7.0868,9963778.0],["1994-06-06",7.1158,7.3772,7.1013,7.2756,9808133.0],["1994-06-07",7.2901,7.3482,7.2756,7.2756,5853834.0],["1994-06-08",7.3046,7.3191,7.1449,7.1594,6909876.0],["1994-06-09",7.1449,7.2175,7.1449,7.203,4550937.0],["1994-06-10",7.232,7.3046,7.232,7.2756,5543382.0],["1994-06-13",7.2465,7.4498,7.232,7.4063,9056268.0],["1994-06-14",7.4208,7.5515,7.4208,7.5515,11625662.0],["1994-06-15",7.4934,7.5225,7.3772,7.4063,7486431.0],["1994-06-16",7.3482,7.3772,7.3046,7.3046,5993998.0],["1994-06-17",7.2756,7.3337,7.232,7.2465,12694674.0],["1994-06-20",7.1884,7.232,7.1594,7.1594,6523693.0],["1994-06-21",7.1739,7.2175,7.0142,7.0868,10365023.0],["1994-06-22",7.1304,7.2175,7.1013,7.203,5552168.0],["1994-06-23",7.1884,7.232,7.0723,7.0723,4829591.0],["1994-06-24",7.0577,7.0868,6.9125,6.9561,9478015.0],["1994-06-27",6.8544,7.1594,6.7528,7.1449,16217184.0],["1994-06-28",7.1449,7.1884,6.9706,7.1013,7265098.0],["1994-06-29",7.0723,7.1449,6.9851,7.0142,9502282.0],["1994-06-30",7.0142,7.0287,6.8109,6.8254,11436964.0],["1994-07-01",6.8544,6.869,6.593,6.6221,15974930.0],["1994-07-05",6.6221,6.7237,6.5349,6.5349,11673360.0],["1994-07-06",6.564,6.6221,6.5495,6.6221,8113194.0],["1994-07-07",6.6656,6.6656,6.5785,6.593,7187694.0],["1994-07-08",6.564,6.7237,6.564,6.5785,9687634.0],["1994-07-11",6.6076,6.6366,6.4333,6.4623,11292198.0],["1994-07-12",6.4769,6.5204,6.3752,6.4914,12525641.0],["1994-07-13",6.5059,6.593,6.4914,6.593,10381341.0],["1994-07-14",6.6802,6.7963,6.6511,6.7673,12563297.0],["1994-07-15",6.7092,6.7237,6.593,6.6076,10369207.0],["1994-07-18",6.6511,6.6947,6.5785,6.6076,6927030.0],["1994-07-19",6.593,6.6076,6.4623,6.4623,7603165.0],["1994-07-20",6.4769,6.5349,6.3316,6.4914,13344031.0],["1994-07-21",6.8544,7.2756,6.7383,7.2465,36846396.0],["1994-07-22",7.232,7.2611,7.1013,7.1304,15540213.0],["1994-07-25",7.1303,7.2465,7.1249,7.232,9799765.0],["1994-07-26",7.2611,7.3337,7.2175,7.2465,12120630.0],["1994-07-27",7.232,7.2611,7.1884,7.2611,6030399.0],["1994-07-28",7.2465,7.3191,7.232,7.232,5279371.0],["1994-07-29",7.2756,7.2901,7.1739,7.1884,7087278.0],["1994-08-01",7.1884,7.3337,7.1449,7.3046,7411538.0],["1994-08-02",7.3191,7.3627,7.232,7.232,8718619.0],["1994-08-03",7.2465,7.3337,7.232,7.3191,5665973.0],["1994-08-04",7.3483,7.4066,7.3191,7.3629,8562138.0],["1994-08-05",7.3191,7.3629,7.2171,7.2754,6693982.0],["1994-08-08",7.3191,7.392,7.3046,7.3775,7014894.0],["1994-08-09",7.392,7.5233,7.3775,7.5233,12606392.0],["1994-08-10",7.5233,7.5816,7.4795,7.4795,11332782.0],["1994-08-11",7.4649,7.5378,7.4358,7.5378,10232809.0],["1994-08-12",7.5524,7.5962,7.4358,7.4358,8374694.0],["1994-08-15",7.4358,7.5233,7.4358,7.5087,4509515.0],["1994-08-16",7.5233,7.5524,7.4358,7.5378,8514858.0],["1994-08-17",7.567,7.6545,7.5087,7.567,12322717.0],["1994-08-18",7.6253,7.8003,7.6253,7.7274,17559411.0],["1994-08-19",7.742,8.0044,7.6982,7.9461,19511666.0],["1994-08-22",7.8732,7.9752,7.844,7.9023,12428990.0],["1994-08-23",7.9169,7.9607,7.8878,7.8878,12180879.0],["1994-08-24",7.8586,7.8586,7.7711,7.8586,11711853.0],["1994-08-25",7.8149,8.1356,7.8003,8.0919,22065998.0],["1994-08-26",8.0919,8.1794,8.0627,8.1648,17338914.0],["1994-08-29",8.1356,8.1648,8.0773,8.0919,9683450.0],["1994-08-30",8.0919,8.1356,8.0336,8.0919,7830356.0],["1994-08-31",8.0773,8.1065,7.9898,7.9898,10341593.0],["1994-09-01",7.8003,7.9607,7.8003,7.9169,11625244.0],["1994-09-02",7.9315,7.9315,7.7857,7.844,6128305.0],["1994-09-06",7.8294,7.8878,7.7711,7.8732,5214519.0],["1994-09-07",7.8732,7.9607,7.8586,7.8732,8496867.0],["1994-09-08",7.844,7.9461,7.844,7.9169,5708231.0],["1994-09-09",7.8003,7.9315,7.7857,7.844,9661693.0],["1994-09-12",7.8732,7.9461,7.8732,7.9169,5045486.0],["1994-09-13",8.019,8.121,8.0044,8.0773,12151173.0],["1994-09-14",8.0627,8.1794,8.0481,8.1356,10612716.0],["1994-09-15",8.1065,8.1939,8.1065,8.1356,8606906.0],["1994-09-16",8.1356,8.3252,8.1065,8.2814,21545926.0],["1994-09-19",8.2377,8.3106,8.1939,8.2085,7734124.0],["1994-09-20",8.1502,8.2231,8.121,8.1939,11485917.0],["1994-09-21",8.2814,8.3252,8.0919,8.1065,15217626.0],["1994-09-22",8.1356,8.1939,8.0919,8.121,8872172.0],["1994-09-23",8.0919,8.1065,8.0336,8.0627,7367187.0],["1994-09-26",8.0481,8.0627,7.9023,8.0481,7383923.0],["1994-09-27",8.0336,8.0919,8.0044,8.0481,4668089.0],["1994-09-28",8.0627,8.1502,7.9898,7.9898,5439200.0],["1994-09-29",7.9752,8.1502,7.9023,8.1065,9649141.0],["1994-09-30",8.0773,8.1794,8.0336,8.121,8534523.0],["1994-10-03",8.0919,8.1065,8.0044,8.0336,4880636.0],["1994-10-04",8.0627,8.1065,7.9607,7.9752,7198572.0],["1994-10-05",7.9461,8.0627,7.8586,8.0627,11261236.0],["1994-10-06",8.0481,8.1065,8.0044,8.019,7569693.0],["1994-10-07",8.0336,8.3689,8.019,8.296,18809590.0],["1994-10-10",8.3106,8.3835,8.2523,8.3397,7551702.0],["1994-10-11",8.3689,8.4418,8.3397,8.3543,11746998.0],["1994-10-12",8.2814,8.573,8.2814,8.5293,13504278.0],["1994-10-13",8.5876,8.6459,8.4272,8.4272,9797254.0],["1994-10-14",8.4564,8.5293,8.3835,8.5293,8538707.0],["1994-10-17",8.5001,8.6022,8.4855,8.5439,6428298.0],["1994-10-18",8.573,8.6897,8.5584,8.6897,10306866.0],["1994-10-19",8.6313,8.8355,8.6022,8.7917,16460693.0],["1994-10-20",8.8063,8.8792,8.6168,8.748,21827510.0],["1994-10-21",8.7042,8.7917,8.6459,8.7042,14110540.0],["1994-10-24",8.7042,8.7042,8.5001,8.5147,10941997.0],["1994-10-25",8.471,8.6751,8.471,8.6168,11839046.0],["1994-10-26",8.6313,8.6897,8.5876,8.6751,10208123.0],["1994-10-27",8.6897,8.7042,8.6022,8.6459,5228326.0],["1994-10-28",8.6459,8.9084,8.6459,8.8792,11352447.0],["1994-10-31",8.8209,8.8209,8.6897,8.6897,8060058.0],["1994-11-01",8.6751,8.7771,8.573,8.6168,10460000.0],["1994-11-02",8.6313,8.7771,8.6022,8.6605,11169606.0],["1994-11-03",8.6897,8.7042,8.5293,8.573,6950879.0],["1994-11-04",8.5876,8.6023,8.3243,8.3243,13568294.0],["1994-11-07",8.3536,8.456,8.2804,8.4121,9534918.0],["1994-11-08",8.3828,8.6023,8.3536,8.5438,7819896.0],["1994-11-09",8.6315,8.7047,8.573,8.6608,10949946.0],["1994-11-10",8.6023,8.6169,8.3828,8.4267,11240316.0],["1994-11-11",8.4267,8.5438,8.3975,8.4706,7731614.0],["1994-11-14",8.5145,8.5438,8.456,8.5291,6327882.0],["1994-11-15",8.5291,8.6462,8.4852,8.5584,7319071.0],["1994-11-16",8.5438,8.5584,8.4999,8.5145,5323303.0],["1994-11-17",8.573,8.6315,8.5145,8.5584,7596052.0],["1994-11-18",8.5438,8.5876,8.5145,8.573,13064958.0],["1994-11-21",8.573,8.6754,8.4999,8.5291,6987698.0],["1994-11-22",8.5145,8.5291,8.1195,8.1634,10004362.0],["1994-11-23",8.1049,8.1926,7.9586,8.1926,19618358.0],["1994-11-25",8.1926,8.2951,8.1926,8.2804,4584409.0],["1994-11-28",8.2951,8.3828,8.2219,8.2658,8345825.0],["1994-11-29",8.2658,8.3097,8.2219,8.2658,5633756.0],["1994-11-30",8.3243,8.3389,8.2658,8.2804,8207334.0],["1994-12-01",8.2658,8.2804,8.1049,8.1341,6943348.0],["1994-12-02",8.1049,8.3536,8.061,8.3536,8342059.0],["1994-12-05",8.3828,8.4706,8.3536,8.3536,8575526.0],["1994-12-06",8.3389,8.4267,8.3389,8.3828,8070099.0],["1994-12-07",8.2804,8.3536,8.2658,8.3389,5504470.0],["1994-12-08",8.3243,8.3682,8.1634,8.2073,7187694.0],["1994-12-09",8.1488,8.3682,8.1341,8.3682,10347032.0],["1994-12-12",8.3243,8.3536,8.1488,8.2658,9228230.0],["1994-12-13",8.2804,8.3097,8.1488,8.1634,5728314.0],["1994-12-14",8.1341,8.2658,8.1195,8.2219,8552933.0],["1994-12-15",8.2365,8.3097,8.2073,8.2512,7888095.0],["1994-12-16",8.2951,8.2951,8.178,8.2073,12317696.0],["1994-12-19",8.2512,8.3828,8.2512,8.3828,10134066.0],["1994-12-20",8.3536,8.3828,8.2804,8.2804,7224931.0],["1994-12-21",8.3243,8.6169,8.3097,8.6169,13438590.0],["1994-12-22",8.6169,8.7339,8.6023,8.6023,11138226.0],["1994-12-23",8.6169,8.6901,8.573,8.6023,3926266.0],["1994-12-27",8.6754,8.7193,8.6315,8.6901,5160127.0],["1994-12-28",8.7047,8.7047,8.4852,8.5438,5672249.0],["1994-12-29",8.5438,8.7047,8.5438,8.7047,8059221.0],["1994-12-30",8.6901,8.7193,8.5584,8.6023,6046717.0],["1995-01-03",8.6023,8.6462,8.5876,8.6315,4886494.0],["1995-01-04",8.6462,8.7339,8.573,8.7047,8345825.0],["1995-01-05",8.7047,8.8071,8.6315,8.6608,9501446.0],["1995-01-06",8.6901,8.8656,8.6754,8.7925,12721452.0],["1995-01-09",8.7778,8.8802,8.7632,8.8363,7167192.0],["1995-01-10",8.8949,9.0412,8.851,8.968,14312627.0],["1995-01-11",9.0119,9.0265,8.8071,8.8949,10252055.0],["1995-01-12",8.8802,8.9388,8.8364,8.8949,9522366.0],["1995-01-13",8.9826,8.9973,8.8656,8.9388,8494775.0],["1995-01-16",8.9388,9.1289,8.9388,9.0704,11363744.0],["1995-01-17",9.0412,9.1289,9.0265,9.0704,6678919.0],["1995-01-18",9.0851,9.1143,8.968,9.0412,7709438.0],["1995-01-19",9.0265,9.0851,8.9388,8.9534,7170958.0],["1995-01-20",8.9388,8.9534,8.7778,8.8217,13946946.0],["1995-01-23",8.7193,8.7193,8.4706,8.6901,20558921.0],["1995-01-24",8.6754,8.7632,8.6023,8.6608,13290894.0],["1995-01-25",8.4267,8.5584,8.4267,8.4706,15932672.0],["1995-01-26",8.4706,8.5876,8.456,8.4706,9024051.0],["1995-01-27",8.5145,8.5584,8.2658,8.4852,11368346.0],["1995-01-30",8.5145,8.5438,8.3682,8.3975,5935004.0],["1995-01-31",8.4267,8.5291,8.2219,8.4413,11474202.0],["1995-02-01",8.4706,8.6462,8.456,8.6169,13773728.0],["1995-02-02",8.6169,8.7047,8.6023,8.7047,6102782.0],["1995-02-03",8.7632,8.8071,8.7193,8.7339,10722755.0],["1995-02-06",8.7339,8.7927,8.7046,8.7339,5657186.0],["1995-02-07",8.7193,8.7339,8.6752,8.7193,6069729.0],["1995-02-08",8.7046,8.7927,8.7046,8.7193,6260938.0],["1995-02-09",8.7193,8.8367,8.7193,8.8073,8259216.0],["1995-02-10",8.822,8.8954,8.8073,8.8073,6439176.0],["1995-02-13",8.822,8.8514,8.778,8.7927,5112011.0],["1995-02-14",8.8073,8.8807,8.7633,8.8807,7097738.0],["1995-02-15",8.8807,8.9101,8.822,8.8807,6806113.0],["1995-02-16",8.9101,8.9541,8.866,8.866,7122842.0],["1995-02-17",8.8954,8.8954,8.778,8.8073,12208912.0],["1995-02-21",8.8073,8.822,8.7046,8.7193,6514488.0],["1995-02-22",8.7193,8.7486,8.7046,8.7193,7179744.0],["1995-02-23",8.778,8.8954,8.7046,8.7193,9232414.0],["1995-02-24",8.7193,8.8514,8.7193,8.7927,6542102.0],["1995-02-27",8.7633,8.8514,8.6605,8.6899,8590589.0],["1995-02-28",8.6899,8.8367,8.6899,8.8367,7529108.0],["1995-03-01",8.822,8.9688,8.822,8.8514,8579292.0],["1995-03-02",8.8514,9.0862,8.8514,9.0716,10086787.0],["1995-03-03",9.0569,9.3945,9.0422,9.3798,23279776.0],["1995-03-06",9.3358,9.5413,9.3358,9.4239,21101167.0],["1995-03-07",9.4385,9.4972,9.3211,9.3651,14437310.0],["1995-03-08",9.3651,9.3945,9.2183,9.3651,12691327.0],["1995-03-09",9.4385,9.556,9.4385,9.4679,13089226.0],["1995-03-10",9.4972,9.5853,9.4385,9.5266,9929050.0],["1995-03-13",9.5706,9.7468,9.5706,9.6294,14607181.0],["1995-03-14",9.6587,9.7174,9.5706,9.5706,9484710.0],["1995-03-15",9.5413,9.6587,9.5413,9.6,7410701.0],["1995-03-16",9.6,9.8202,9.5853,9.8055,11906409.0],["1995-03-17",9.8055,9.8202,9.7027,9.7027,12415602.0],["1995-03-20",9.7174,9.8642,9.6881,9.8055,7707765.0],["1995-03-21",9.8055,9.8642,9.644,9.6587,8321976.0],["1995-03-22",9.644,9.7028,9.5413,9.5853,10239085.0],["1995-03-23",9.5706,9.7908,9.5706,9.7908,11564994.0],["1995-03-24",9.8202,9.9083,9.8055,9.8202,10792628.0],["1995-03-27",9.8495,9.9963,9.8495,9.9816,8487244.0],["1995-03-28",9.967,9.967,9.8936,9.9229,5660952.0],["1995-03-29",9.8936,9.9523,9.6881,9.7468,12432338.0],["1995-03-30",9.7615,9.7908,9.6,9.6734,12372506.0],["1995-03-31",9.644,9.8055,9.556,9.644,10953712.0],["1995-04-03",9.6587,9.8055,9.6587,9.7321,7924914.0],["1995-04-04",9.7615,9.8202,9.6881,9.7468,7048366.0],["1995-04-05",9.7321,9.8789,9.7321,9.8642,8402727.0],["1995-04-06",9.9083,9.9376,9.8202,9.8495,6219516.0],["1995-04-07",9.8349,9.9963,9.8055,9.8642,10160007.0],["1995-04-10",9.8642,10.0991,9.8642,10.0991,8851670.0],["1995-04-11",10.0844,10.2018,10.055,10.1872,10798904.0],["1995-04-12",10.1578,10.2899,10.1138,10.2312,7962989.0],["1995-04-13",10.2018,10.2605,10.1138,10.1431,5779778.0],["1995-04-17",10.2165,10.3927,10.2018,10.3193,9161286.0],["1995-04-18",10.3486,10.3927,10.2312,10.3633,8237459.0],["1995-04-19",10.3193,10.3633,10.0991,10.2312,10779658.0],["1995-04-20",10.5248,10.6128,10.4073,10.4514,25094377.0],["1995-04-21",10.4954,10.8037,10.466,10.7596,24628698.0],["1995-04-24",10.7449,11.0238,10.6862,10.9798,18070278.0],["1995-04-25",10.9358,11.0238,10.9064,10.9945,14000919.0],["1995-04-26",10.9358,11.244,10.9064,11.1853,15478708.0],["1995-04-27",11.1413,11.3761,11.1119,11.3761,14539818.0],["1995-04-28",11.2734,11.3027,11.0679,11.1119,20922510.0],["1995-05-01",11.0238,11.0679,10.7743,10.8183,14241499.0],["1995-05-02",10.7596,10.9651,10.7596,10.9064,14237315.0],["1995-05-03",10.9211,11.1119,10.9211,11.0679,11181322.0],["1995-05-04",11.1562,11.3181,10.9796,11.0384,18229688.0],["1995-05-05",11.0973,11.1415,10.9354,10.9649,12781283.0],["1995-05-08",10.9207,11.2151,10.906,11.0384,11311026.0],["1995-05-09",11.0826,11.112,10.9943,11.0237,11631102.0],["1995-05-10",11.0532,11.1856,11.0532,11.0532,12095526.0],["1995-05-11",11.009,11.2003,10.9796,11.0973,10814803.0],["1995-05-12",11.0385,11.2592,11.0385,11.112,11147850.0],["1995-05-15",11.1268,11.2298,11.0826,11.1856,7986419.0],["1995-05-16",11.0973,11.2887,11.0973,11.1415,11437801.0],["1995-05-17",11.1856,11.2592,11.1562,11.1709,10060428.0],["1995-05-18",11.1415,11.3181,10.9649,10.9649,14356978.0],["1995-05-19",10.8618,11.0385,10.8618,10.9943,17007123.0],["1995-05-22",11.009,11.2298,11.009,11.2151,9330738.0],["1995-05-23",11.2445,11.4947,11.2445,11.4506,14767846.0],["1995-05-24",11.48,11.5241,11.1268,11.3181,13228553.0],["1995-05-25",11.3328,11.5241,11.2887,11.3917,12082137.0],["1995-05-26",11.377,11.48,11.1268,11.1856,9291827.0],["1995-05-30",11.2592,11.2739,10.7735,10.906,13179600.0],["1995-05-31",10.8765,11.0237,10.8177,10.9501,11508092.0],["1995-06-01",11.009,11.1856,10.9943,11.0973,10576734.0],["1995-06-02",11.0237,11.2298,10.9943,11.0532,8333273.0],["1995-06-05",10.803,11.009,10.5969,10.7441,24480584.0],["1995-06-06",10.8766,10.9207,10.7588,10.7588,12562042.0],["1995-06-07",10.6852,10.7588,10.4792,10.5822,16512574.0],["1995-06-08",10.6116,10.6852,10.4056,10.5233,14200496.0],["1995-06-09",10.5528,10.6264,10.435,10.4939,13842346.0],["1995-06-12",10.6558,10.6852,10.5675,10.6264,12534009.0],["1995-06-13",10.7588,10.8618,10.6999,10.803,12155357.0],["1995-06-14",10.8177,10.9943,10.8177,10.9501,10721500.0],["1995-06-15",11.0237,11.0679,10.9501,10.9501,9175094.0],["1995-06-16",10.9649,11.0237,10.906,10.906,11283411.0],["1995-06-19",10.9943,11.1415,10.9796,11.0384,9944113.0],["1995-06-20",11.0532,11.5389,11.0532,11.5094,14932278.0],["1995-06-21",11.5389,11.6125,11.4358,11.4358,14980812.0],["1995-06-22",11.4653,11.6713,11.4653,11.48,18176133.0],["1995-06-23",11.48,11.7008,11.4506,11.6125,10299334.0],["1995-06-26",11.5977,11.686,11.5389,11.5683,9121120.0],["1995-06-27",11.5536,11.6198,11.1268,11.2298,13723102.0],["1995-06-28",11.1856,11.377,11.112,11.3181,13056590.0],["1995-06-29",11.3475,11.5536,11.3475,11.4211,10403934.0],["1995-06-30",11.5094,11.5536,11.2298,11.3034,9036603.0],["1995-07-03",11.3328,11.5241,11.2739,11.4947,2859346.0],["1995-07-05",11.5241,11.6124,11.3917,11.3917,10119422.0],["1995-07-06",11.4358,11.6419,11.4064,11.6419,9827379.0],["1995-07-07",11.6124,11.8479,11.6124,11.7155,16347306.0],["1995-07-10",11.7743,11.9215,11.7743,11.8479,9597259.0],["1995-07-11",11.7743,11.8921,11.7155,11.7449,8817362.0],["1995-07-12",11.8185,12.0098,11.7302,11.9657,11917287.0],["1995-07-13",11.9804,12.2748,11.9215,12.2159,14586261.0],["1995-07-14",12.0834,12.26,12.0246,12.2306,11066680.0],["1995-07-17",12.26,12.6574,12.2453,12.628,15616362.0],["1995-07-18",12.5986,12.7899,12.1129,12.5986,37451402.0],["1995-07-19",12.3925,12.4219,11.5094,11.9215,35868177.0],["1995-07-20",12.0098,12.2895,11.9362,12.26,21194889.0],["1995-07-21",12.2453,12.3483,12.1423,12.2012,18286590.0],["1995-07-24",12.26,12.7016,12.1865,12.6574,21622494.0],["1995-07-25",12.6574,12.9812,12.6574,12.7604,22267248.0],["1995-07-26",12.8488,12.9076,12.7457,12.834,14990017.0],["1995-07-27",12.8929,13.0548,12.8929,13.0401,12941112.0],["1995-07-28",13.0548,13.099,12.9371,13.0254,10192642.0],["1995-07-31",13.0254,13.099,12.7752,12.8193,11025677.0],["1995-08-01",12.8487,12.9665,12.628,12.9076,12662458.0],["1995-08-02",13.0254,13.1578,12.5986,12.6574,12811826.0],["1995-08-03",12.5397,12.8929,12.4367,12.834,13746950.0],["1995-08-04",12.8488,12.9223,12.7752,12.7899,5260125.0],["1995-08-07",12.8488,12.8782,12.7899,12.8193,5986467.0],["1995-08-08",12.8488,12.9816,12.8488,12.9373,7511535.0],["1995-08-09",12.9816,13.0258,12.9373,12.9668,8229091.0],["1995-08-10",12.9668,13.0258,12.8488,12.8783,8248338.0],["1995-08-11",12.9226,12.9373,12.7898,12.8931,9739097.0],["1995-08-14",12.8931,13.0849,12.8931,13.0701,7314887.0],["1995-08-15",13.0996,13.2324,13.0111,13.2176,11300984.0],["1995-08-16",13.2324,13.3061,13.0701,13.2619,12329411.0],["1995-08-17",13.2619,13.5274,13.2471,13.4094,12676265.0],["1995-08-18",13.4389,13.4536,13.1144,13.1439,15472850.0],["1995-08-21",13.1439,13.1439,12.5685,12.598,19667729.0],["1995-08-22",12.6275,12.7751,12.4653,12.7013,23071831.0],["1995-08-23",12.7603,12.8046,12.5685,12.5833,13551976.0],["1995-08-24",12.5833,12.5833,12.3325,12.3768,15886648.0],["1995-08-25",12.244,12.4358,12.244,12.2588,11641143.0],["1995-08-28",12.244,12.2588,11.9637,11.9932,17212558.0],["1995-08-29",12.0522,12.1112,11.6392,12.0817,25714864.0],["1995-08-30",12.1702,12.2145,11.9342,11.9932,13596326.0],["1995-08-31",12.0965,12.244,12.0375,12.1997,9691818.0],["1995-09-01",12.126,12.3325,12.0817,12.126,7610278.0],["1995-09-05",12.1555,12.1555,11.8162,11.9342,27900167.0],["1995-09-06",12.0375,12.1112,11.8752,11.89,17537236.0],["1995-09-07",11.8605,11.949,11.6834,11.7277,16950639.0],["1995-09-08",11.8014,11.8014,11.5802,11.6687,22407412.0],["1995-09-11",11.5949,11.6097,11.3146,11.3736,27695988.0],["1995-09-12",11.3441,11.6244,11.2261,11.5064,30492155.0],["1995-09-13",11.5064,11.6539,10.9016,11.1671,58252158.0],["1995-09-14",11.2409,11.2851,10.9163,11.0196,32908834.0],["1995-09-15",10.9458,10.9458,10.8131,10.8868,28369194.0],["1995-09-18",10.9163,11.1229,10.9016,11.1081,18634281.0],["1995-09-19",11.1671,11.4326,11.1229,11.4179,17655225.0],["1995-09-20",11.5212,11.5802,11.2851,11.2999,12370833.0],["1995-09-21",11.2999,11.3884,11.0786,11.1376,11995528.0],["1995-09-22",11.0786,11.1376,11.0196,11.0786,9808551.0],["1995-09-25",11.0934,11.1819,10.9311,10.9458,12432756.0],["1995-09-26",11.0049,11.0786,10.9163,10.9606,11609763.0],["1995-09-27",10.9311,11.1524,10.8426,11.1376,19625889.0],["1995-09-28",11.1966,11.2556,11.0786,11.0786,11945738.0],["1995-09-29",11.1229,11.2409,11.0491,11.1524,10867103.0],["1995-10-02",11.2114,11.2851,11.0196,11.0343,9924030.0],["1995-10-03",11.0344,11.2409,11.0196,11.1966,13767870.0],["1995-10-04",11.1229,11.1671,11.0196,11.0639,8397288.0],["1995-10-05",11.0786,11.2114,11.0343,11.1524,10331551.0],["1995-10-06",11.2409,11.2556,11.1081,11.1081,10870032.0],["1995-10-09",11.0786,11.1081,10.8573,10.8573,12641956.0],["1995-10-10",10.6213,10.7541,10.518,10.7098,27061275.0],["1995-10-11",10.7983,10.9606,10.7688,10.9163,14054056.0],["1995-10-12",11.0048,11.0343,10.8721,10.9753,9822777.0],["1995-10-13",11.0934,11.1229,10.9163,10.9163,9842442.0],["1995-10-16",10.9163,11.1081,10.9163,11.0934,11081742.0],["1995-10-17",10.9163,11.4474,10.7688,11.4326,47879186.0],["1995-10-18",11.5507,11.5949,11.2999,11.3736,30561610.0],["1995-10-19",11.4327,11.6097,11.3294,11.5949,19609153.0],["1995-10-20",11.5949,11.6244,11.2409,11.2556,18633862.0],["1995-10-23",11.2851,11.6834,11.2851,11.6834,17361090.0],["1995-10-24",11.6687,11.7129,11.4769,11.5654,13018098.0],["1995-10-25",11.6244,11.6244,11.3294,11.3441,11455792.0],["1995-10-26",11.3589,11.4032,11.1671,11.3146,14023931.0],["1995-10-27",11.3146,11.4031,11.2999,11.3884,10349961.0],["1995-10-30",11.5064,11.6539,11.4622,11.5949,13300099.0],["1995-10-31",11.6097,11.6982,11.4326,11.4769,12354515.0],["1995-11-01",11.4769,11.5212,11.3736,11.4326,8614019.0],["1995-11-02",11.4474,11.7867,11.4179,11.7572,13780422.0],["1995-11-03",11.8014,11.9785,11.7867,11.9785,13582101.0],["1995-11-06",11.949,12.0817,11.8014,11.8605,13043620.0],["1995-11-07",11.7424,11.8752,11.5802,11.6539,16224297.0],["1995-11-08",11.7279,11.8462,11.506,11.5652,11252450.0],["1995-11-09",11.7131,11.8018,11.5948,11.6391,13361604.0],["1995-11-10",11.5356,11.6244,11.4321,11.5208,9778426.0],["1995-11-13",11.5356,11.5948,11.4765,11.5208,9934071.0],["1995-11-14",11.4617,11.5208,11.2694,11.2842,9654162.0],["1995-11-15",11.3138,11.3877,11.2103,11.299,9395590.0],["1995-11-16",11.3138,11.4469,11.2546,11.3138,12428572.0],["1995-11-17",11.2842,11.3433,11.2102,11.2546,11569178.0],["1995-11-20",11.2398,11.2842,11.0032,11.0032,10985929.0],["1995-11-21",11.018,11.225,11.0032,11.1807,13096757.0],["1995-11-22",11.2103,11.4025,11.1659,11.2694,9198524.0],["1995-11-24",11.2694,11.4321,11.2694,11.3434,3111222.0],["1995-11-27",11.4173,11.5208,11.3138,11.3434,9212331.0],["1995-11-28",11.3286,11.5356,11.3138,11.4765,12096781.0],["1995-11-29",11.506,11.5356,11.4469,11.4912,11809340.0],["1995-11-30",11.506,11.6096,11.4321,11.4321,10729450.0],["1995-12-01",11.4765,11.4765,11.2102,11.2102,10526526.0],["1995-12-04",11.2398,11.506,11.1955,11.3729,11318138.0],["1995-12-05",11.4617,11.4912,11.3138,11.3286,11511858.0],["1995-12-06",11.3877,11.4173,11.1511,11.3286,12633170.0],["1995-12-07",11.2694,11.299,11.1215,11.2102,11488846.0],["1995-12-08",11.2398,11.4617,11.1955,11.4617,10703509.0],["1995-12-11",11.4912,11.506,11.3434,11.3877,8824893.0],["1995-12-12",11.4025,11.4469,11.2694,11.2842,9065891.0],["1995-12-13",11.2546,11.2842,11.1659,11.1807,11530686.0],["1995-12-14",11.2103,11.2546,10.9293,11.0919,14185852.0],["1995-12-15",10.8849,10.8849,10.6335,10.6778,28653706.0],["1995-12-18",10.6483,10.663,10.3821,10.5299,26590157.0],["1995-12-19",10.5447,10.8701,10.5447,10.8701,15666570.0],["1995-12-20",10.8849,10.8849,10.5447,10.5743,15086667.0],["1995-12-21",10.6335,10.7814,10.6187,10.7518,11188016.0],["1995-12-22",10.7518,10.8701,10.7518,10.7961,7855042.0],["1995-12-26",10.8849,10.8997,10.8405,10.8553,3955554.0],["1995-12-27",10.8553,10.8849,10.737,10.8849,6577248.0],["1995-12-28",10.7814,10.8109,10.6483,10.663,7436642.0],["1995-12-29",10.6926,10.8553,10.5891,10.8109,14491284.0],["1996-01-02",10.8109,10.8997,10.7222,10.7518,10495146.0],["1996-01-03",10.7666,10.7962,10.5299,10.5595,13104288.0],["1996-01-04",10.5447,10.5447,10.1306,10.2785,33820109.0],["1996-01-05",10.175,10.5004,10.175,10.4856,16218858.0],["1996-01-08",10.4856,10.5595,10.4856,10.5447,3694054.0],["1996-01-09",10.5447,10.5447,10.1898,10.2637,15579124.0],["1996-01-10",10.249,10.5595,10.249,10.3229,23798174.0],["1996-01-11",10.4264,10.4708,10.175,10.3229,19349326.0],["1996-01-12",10.3229,10.3229,10.1898,10.2194,11147850.0],["1996-01-15",10.2342,10.2342,9.8348,9.8348,15659875.0],["1996-01-16",9.9532,10.3821,9.8792,10.2933,19300792.0],["1996-01-17",10.2637,10.5595,10.1454,10.3673,20171901.0],["1996-01-18",10.6483,11.3877,10.6039,11.3877,41241688.0],["1996-01-19",11.4321,12.3194,11.4173,12.068,55002864.0],["1996-01-22",12.0089,12.2899,11.9941,12.0976,22145912.0],["1996-01-23",11.9201,12.3638,11.9201,12.1863,20749293.0],["1996-01-24",12.2011,12.8962,12.2011,12.6596,33425558.0],["1996-01-25",12.7335,12.7779,12.3194,12.3194,19756011.0],["1996-01-26",12.2899,12.5709,12.2455,12.3934,11075466.0],["1996-01-29",12.3934,12.6152,12.3342,12.6004,9910222.0],["1996-01-30",12.6004,12.8962,12.5857,12.8519,19219622.0],["1996-01-31",12.7779,12.9998,12.7188,12.8371,20981923.0],["1996-02-01",12.8667,13.0589,12.7927,12.8962,17061515.0],["1996-02-02",12.8962,12.9997,12.8666,12.9702,13016006.0],["1996-02-05",12.9406,13.2955,12.9258,13.2807,13744022.0],["1996-02-06",13.3547,13.6209,13.3251,13.5765,21085686.0],["1996-02-07",13.5172,13.5914,13.2208,13.3542,16841437.0],["1996-02-08",13.3246,13.5765,13.2653,13.458,13366206.0],["1996-02-09",13.4431,13.5617,13.3987,13.458,14106356.0],["1996-02-12",13.5321,13.7396,13.5024,13.6655,15341054.0],["1996-02-13",13.5172,13.621,13.458,13.4728,14508857.0],["1996-02-14",13.5024,13.6358,13.4876,13.5469,13545282.0],["1996-02-15",13.5617,14.0508,13.5469,13.9471,24414895.0],["1996-02-16",13.9915,14.0953,13.9322,13.9915,20861006.0],["1996-02-20",13.8433,14.3324,13.8433,14.1249,22268085.0],["1996-02-21",14.1101,14.3028,14.0656,14.2583,17143103.0],["1996-02-22",14.4362,14.8957,14.3769,14.7178,22408667.0],["1996-02-23",14.8215,14.9549,14.703,14.8957,17264021.0],["1996-02-26",14.6881,14.8808,14.6881,14.8067,12060380.0],["1996-02-27",14.8364,15.281,14.7623,15.2662,19300374.0],["1996-02-28",15.1328,15.281,15.0587,15.1031,18355208.0],["1996-02-29",14.8215,15.1032,14.4658,14.5399,30513494.0],["1996-03-01",14.4214,14.4362,13.873,14.0064,33659862.0],["1996-03-04",14.0805,14.3769,13.6655,13.7692,18083666.0],["1996-03-05",13.8878,14.1694,13.7692,14.1101,14828933.0],["1996-03-06",14.199,14.2139,13.7989,13.873,11439893.0],["1996-03-07",13.873,13.9322,13.6803,13.8878,10336154.0],["1996-03-08",13.6951,13.8581,13.3097,13.5469,22510338.0],["1996-03-11",13.5024,13.9767,13.5024,13.9026,16468224.0],["1996-03-12",13.7099,13.7544,13.4728,13.5469,17579494.0],["1996-03-13",13.5765,13.8285,13.5765,13.7396,11760387.0],["1996-03-14",13.8137,14.0805,13.7692,13.8581,12017703.0],["1996-03-15",13.8581,14.2287,13.7247,14.2139,14733956.0],["1996-03-18",14.3028,14.8364,14.288,14.7771,15712594.0],["1996-03-19",14.7919,14.8808,14.4065,14.4362,11706832.0],["1996-03-20",14.3324,14.3324,13.5469,13.873,31664094.0],["1996-03-21",13.9322,13.9767,13.5321,13.621,15810499.0],["1996-03-22",13.6358,13.7247,13.5469,13.5469,9361282.0],["1996-03-25",13.621,13.6506,12.8503,12.8947,19758522.0],["1996-03-26",12.8503,13.2801,12.7613,13.1319,19074438.0],["1996-03-27",13.1763,13.4876,13.0726,13.1912,15145243.0],["1996-03-28",13.2653,13.3246,12.9837,13.0133,12746974.0],["1996-03-29",13.0874,13.4876,13.0874,13.1912,12265814.0],["1996-04-01",13.2949,13.369,13.0429,13.0874,9955828.0],["1996-04-02",13.1615,14.0064,13.1022,13.9471,22623725.0],["1996-04-03",13.9322,14.288,13.7692,14.199,17363182.0],["1996-04-04",14.2139,14.2139,13.9026,13.9619,10470460.0],["1996-04-08",13.7099,14.1546,13.5765,14.1546,16726377.0],["1996-04-09",14.199,14.2435,13.9322,13.9767,8219050.0],["1996-04-10",13.9619,14.3324,13.6506,13.7544,13339010.0],["1996-04-11",13.7989,14.036,13.6062,13.9323,15772843.0],["1996-04-12",13.6655,13.7099,13.0578,13.2208,32472024.0],["1996-04-15",13.3542,13.5617,13.2208,13.5321,9599351.0],["1996-04-16",13.6506,13.7989,13.5914,13.6951,10202684.0],["1996-04-17",13.8433,14.2435,12.2574,12.4797,68195434.0],["1996-04-18",12.5242,12.7169,12.2871,12.5094,43421552.0],["1996-04-19",12.539,12.7021,12.4056,12.4946,20484027.0],["1996-04-22",12.6724,12.7613,12.5242,12.7169,13864939.0],["1996-04-23",12.7465,12.7762,12.6576,12.6872,10332388.0],["1996-04-24",12.7613,12.7613,12.5242,12.6576,12666223.0],["1996-04-25",12.6872,12.8651,12.6428,12.8354,18767332.0],["1996-04-26",12.8651,12.9096,12.7613,12.7762,9547051.0],["1996-04-29",12.7762,12.8947,12.7317,12.8799,11244082.0],["1996-04-30",13.043,13.0726,12.7465,12.7762,11146176.0],["1996-05-01",12.7762,12.8651,12.7613,12.791,8775522.0],["1996-05-02",12.8058,12.9688,12.7317,12.791,14708852.0],["1996-05-03",12.8355,12.9244,12.7762,12.8206,8383899.0],["1996-05-06",12.8651,12.8651,12.6131,12.6872,12184226.0],["1996-05-07",12.6872,12.7169,12.5242,12.5538,9973401.0],["1996-05-08",12.4914,12.6104,12.3278,12.5955,15058216.0],["1996-05-09",12.5806,12.8185,12.5806,12.7293,9972982.0],["1996-05-10",12.7739,12.8929,12.6252,12.655,8742050.0],["1996-05-13",12.655,12.9078,12.5955,12.8037,9593494.0],["1996-05-14",12.878,12.9524,12.7888,12.9226,13057427.0],["1996-05-15",12.9672,13.0713,12.9078,12.9672,11462068.0],["1996-05-16",12.8483,12.997,12.8037,12.9226,11366673.0],["1996-05-17",12.9672,13.2795,12.9672,13.1903,16124299.0],["1996-05-20",13.3241,13.3836,13.2052,13.339,10086369.0],["1996-05-21",13.3093,13.339,13.1754,13.2052,9003550.0],["1996-05-22",13.1754,13.2052,13.0565,13.1308,9369231.0],["1996-05-23",13.0713,13.1457,12.997,12.997,10893881.0],["1996-05-24",13.0267,13.0713,12.8483,12.9375,5870152.0],["1996-05-28",12.997,13.0119,12.8334,12.878,7211124.0],["1996-05-29",12.8185,12.8929,12.5657,12.7144,13644024.0],["1996-05-30",12.7144,12.8037,12.6252,12.7591,10952875.0],["1996-05-31",12.8037,12.878,12.6847,12.6996,9419021.0],["1996-06-03",12.655,12.6698,12.4914,12.536,7278068.0],["1996-06-04",12.536,12.6847,12.536,12.5955,8317792.0],["1996-06-05",12.6104,12.655,12.4616,12.4765,7480574.0],["1996-06-06",12.4765,12.4765,12.0155,12.0453,25010697.0],["1996-06-07",11.4802,12.1345,11.4356,12.1047,30868715.0],["1996-06-10",12.1345,12.2832,12.0601,12.2088,12616852.0],["1996-06-11",12.2832,12.417,12.1791,12.2683,11291361.0],["1996-06-12",12.3278,12.3576,12.2237,12.2535,8937442.0],["1996-06-13",12.2535,12.3873,12.1047,12.2832,8924472.0],["1996-06-14",12.2981,12.4022,12.0899,12.0899,11348263.0],["1996-06-17",12.1196,12.2237,12.0007,12.194,7984746.0],["1996-06-18",12.1345,12.194,12.0453,12.0453,8009850.0],["1996-06-19",12.1047,12.2088,12.075,12.1494,5981028.0],["1996-06-20",12.1642,12.1642,11.8222,11.9858,17320086.0],["1996-06-21",11.9858,12.1047,11.6884,11.733,17673634.0],["1996-06-24",11.8519,11.9114,11.7181,11.8519,10337827.0],["1996-06-25",11.8222,11.8668,11.7627,11.8668,9293919.0],["1996-06-26",11.8668,11.9114,11.7181,11.733,10642841.0],["1996-06-27",11.7032,11.8519,11.614,11.7627,13906361.0],["1996-06-28",11.7925,11.8817,11.7627,11.7776,9807714.0],["1996-07-01",11.8073,12.1642,11.7925,12.075,10156660.0],["1996-07-02",12.0155,12.0453,11.8817,11.8966,8468834.0],["1996-07-03",11.8668,11.9114,11.6735,11.7181,10171304.0],["1996-07-05",11.6438,11.8073,11.6289,11.6438,6976402.0],["1996-07-08",11.6735,11.8073,11.6735,11.7032,7714878.0],["1996-07-09",11.7479,11.9263,11.7479,11.7776,8285157.0],["1996-07-10",11.7479,11.8371,11.6289,11.7627,11929421.0],["1996-07-11",11.614,11.614,11.1976,11.4207,24401925.0],["1996-07-12",11.3761,11.4207,11.2571,11.3389,13490471.0],["1996-07-15",11.2422,11.2869,10.6772,10.811,17069046.0],["1996-07-16",10.9746,11.391,10.6772,11.391,25970506.0],["1996-07-17",11.6438,11.6438,11.1828,11.1976,15855268.0],["1996-07-18",11.2125,11.3761,11.0787,11.2125,11177138.0],["1996-07-19",11.2422,11.3315,11.1233,11.153,8849578.0],["1996-07-22",11.1084,11.1084,10.93,11.0043,7450867.0],["1996-07-23",11.0043,11.0935,10.7069,10.7366,13033160.0],["1996-07-24",10.6623,11.0192,10.6028,10.9151,15412182.0],["1996-07-25",11.4207,12.3427,11.3017,12.3278,37718342.0],["1996-07-26",12.2683,12.3873,12.0899,12.3576,16695834.0],["1996-07-29",12.3129,12.5509,12.2981,12.4616,13967029.0],["1996-07-30",12.5211,12.8483,12.3427,12.7739,16705875.0],["1996-07-31",12.7442,12.9524,12.7293,12.7888,14666175.0],["1996-08-01",12.8483,12.9672,12.7591,12.7591,13056590.0],["1996-08-02",12.8929,13.0119,12.8185,12.9524,9480107.0],["1996-08-05",12.8483,13.0119,12.8483,12.997,9000202.0],["1996-08-06",12.997,13.1011,12.878,13.0416,15047338.0],["1996-08-07",13.1281,13.4713,13.0983,13.4414,12832328.0],["1996-08-08",13.3221,13.5906,13.3071,13.5458,12303470.0],["1996-08-09",13.4862,13.5757,13.3817,13.4116,7309030.0],["1996-08-12",13.3668,13.516,13.3221,13.3817,8083070.0],["1996-08-13",13.3221,13.4265,13.0237,13.0535,12484219.0],["1996-08-14",13.0535,13.3071,13.0535,13.2773,10800996.0],["1996-08-15",13.3221,13.3221,13.2176,13.2326,4839633.0],["1996-08-16",13.2475,13.2773,13.1132,13.1281,6324953.0],["1996-08-19",13.1132,13.1729,13.0685,13.1281,7378484.0],["1996-08-20",13.143,13.2176,13.1281,13.1878,4747585.0],["1996-08-21",13.1878,13.4563,13.1431,13.3967,7389362.0],["1996-08-22",13.4563,13.5906,13.4116,13.4414,8628663.0],["1996-08-23",13.3817,13.5608,13.3668,13.4862,6457586.0],["1996-08-26",13.4862,13.5011,13.3967,13.4265,3822921.0],["1996-08-27",13.4414,13.4563,13.2773,13.337,5041302.0],["1996-08-28",13.6055,13.8144,13.5906,13.7249,15511762.0],["1996-08-29",13.7398,13.7845,13.6801,13.7398,9604790.0],["1996-08-30",13.6801,13.7249,13.5608,13.6503,6434574.0],["1996-09-03",13.516,13.7696,13.434,13.7547,9236598.0],["1996-09-04",13.7249,13.7995,13.6652,13.6801,5732917.0],["1996-09-05",13.6055,13.6652,13.4862,13.5011,7525342.0],["1996-09-06",13.5458,13.8293,13.5458,13.7845,10081348.0],["1996-09-09",13.8442,14.0531,13.8293,14.0382,10742002.0],["1996-09-10",14.0382,14.247,13.9039,14.0978,16789555.0],["1996-09-11",13.9337,14.1127,13.9337,14.0829,9157939.0],["1996-09-12",14.0829,14.1127,13.9785,13.9934,9073841.0],["1996-09-13",14.0978,14.6647,14.0978,14.5752,23050074.0],["1996-09-16",14.5752,14.7244,14.5305,14.6498,11143247.0],["1996-09-17",14.6796,14.7542,14.5006,14.7542,13805526.0],["1996-09-18",14.8437,14.9482,14.6796,14.8587,14742324.0],["1996-09-19",14.8288,14.9332,14.6796,14.7393,8591007.0],["1996-09-20",14.7542,14.9034,14.6647,14.6796,12805132.0],["1996-09-23",14.5901,14.8885,14.5752,14.8288,7076818.0],["1996-09-24",14.8288,15.1421,14.799,14.8139,15673264.0],["1996-09-25",14.8586,15.1421,14.8586,15.0973,11269186.0],["1996-09-26",15.0675,15.2614,14.8139,14.8437,13288384.0],["1996-09-27",14.8885,14.978,14.799,14.8885,5490245.0],["1996-09-30",14.9034,15.1719,14.8139,14.8587,7800650.0],["1996-10-01",14.799,14.9482,14.6946,14.7691,10236156.0],["1996-10-02",14.8288,15.0228,14.799,15.0228,8423229.0],["1996-10-03",15.0078,15.0675,14.8736,14.9183,7719898.0],["1996-10-04",15.0228,15.1719,14.9929,15.1123,9632823.0],["1996-10-07",15.1421,15.2764,15.1421,15.2614,7679314.0],["1996-10-08",15.2764,15.4554,15.2316,15.3211,13168722.0],["1996-10-09",15.3957,15.4405,15.0526,15.0675,10051642.0],["1996-10-10",14.978,15.2764,14.978,15.2465,9407724.0],["1996-10-11",15.336,15.53,15.3062,15.5001,11959127.0],["1996-10-14",15.5001,15.5151,15.4106,15.5151,5861366.0],["1996-10-15",15.6046,15.6642,15.351,15.4554,11982558.0],["1996-10-16",15.4554,15.4554,15.2018,15.2316,7847929.0],["1996-10-17",15.3659,15.4106,14.9482,14.9929,8934514.0],["1996-10-18",14.978,15.4554,14.799,15.4405,14533961.0],["1996-10-21",15.2764,16.1566,15.1272,15.53,34870711.0],["1996-10-22",15.4703,15.6046,15.0675,15.157,12549071.0],["1996-10-23",15.0973,15.5001,15.0526,15.4255,12587564.0],["1996-10-24",15.4554,15.4852,15.2018,15.2018,7504004.0],["1996-10-25",15.0824,15.2764,15.0824,15.0973,6800674.0],["1996-10-28",15.1123,15.2913,15.0973,15.2018,7729940.0],["1996-10-29",15.2167,15.2465,14.9332,14.9929,10595980.0],["1996-10-30",15.0078,15.2167,15.0078,15.0824,8713180.0],["1996-10-31",15.0974,15.4106,15.0228,15.3957,8917359.0],["1996-11-01",15.3808,15.4703,15.1719,15.2167,8649583.0],["1996-11-04",15.2018,15.4405,15.2018,15.3659,6390223.0],["1996-11-05",15.4852,15.6941,15.4255,15.5449,12255354.0],["1996-11-06",15.6317,16.0206,15.5868,15.9607,12076698.0],["1996-11-07",15.9308,16.1702,15.8859,16.0056,14567014.0],["1996-11-08",15.9608,16.0954,15.9009,16.0804,6566370.0],["1996-11-11",16.0804,16.1402,16.0355,16.0954,5979773.0],["1996-11-12",16.1552,16.245,15.9159,15.9458,11397634.0],["1996-11-13",15.9757,16.2599,15.9458,16.1253,10009383.0],["1996-11-14",16.1103,16.4693,16.1103,16.3796,11608508.0],["1996-11-15",16.4693,17.4117,16.4394,17.3519,32651099.0],["1996-11-18",17.322,17.9502,17.1126,17.5613,24171386.0],["1996-11-19",17.5763,18.5336,17.5314,18.4439,25227846.0],["1996-11-20",18.3541,19.0272,18.2344,18.2644,34462353.0],["1996-11-21",18.3242,18.5336,18.2494,18.4439,19460202.0],["1996-11-22",18.4439,19.0123,18.4439,18.9674,17081180.0],["1996-11-25",18.9225,18.9674,18.6832,18.8627,11853272.0],["1996-11-26",18.8477,19.2367,18.7879,18.9076,23076434.0],["1996-11-27",18.9375,19.1768,18.8777,18.9225,11713945.0],["1996-11-29",18.9225,19.102,18.9225,19.0721,3896559.0],["1996-12-02",19.102,19.5658,19.102,19.5059,13874144.0],["1996-12-03",19.5807,19.8649,19.461,19.461,19571915.0],["1996-12-04",19.491,19.6256,19.0422,19.3862,18565663.0],["1996-12-05",19.3115,19.461,18.9524,18.9674,12703879.0],["1996-12-06",18.4289,18.9076,18.3541,18.6234,25252114.0],["1996-12-09",18.743,19.1619,18.6982,19.1469,11589262.0],["1996-12-10",19.3264,19.3713,18.8777,18.8777,12943204.0],["1996-12-11",18.5785,18.9824,18.399,18.6832,24501922.0],["1996-12-12",18.9225,18.9674,18.1297,18.1447,15083738.0],["1996-12-13",18.2195,18.5336,18.1896,18.2943,16278270.0],["1996-12-16",18.3092,18.3391,17.6211,17.7857,15038970.0],["1996-12-17",17.7558,18.384,17.6361,18.1746,16822190.0],["1996-12-18",18.2494,19.0272,18.2344,18.9824,15107587.0],["1996-12-19",19.117,19.117,18.8178,18.9225,14240244.0],["1996-12-20",18.9225,18.9524,18.4439,18.5037,17494141.0],["1996-12-23",18.4289,18.5934,18.2793,18.4588,9134509.0],["1996-12-24",18.4439,18.6682,18.4439,18.6383,2782360.0],["1996-12-26",18.8328,18.9524,18.5635,18.6383,4735451.0],["1996-12-27",18.6234,18.6234,18.3691,18.5635,5281463.0],["1996-12-30",18.5785,18.6084,18.384,18.384,4359728.0],["1996-12-31",18.399,18.5934,18.0549,18.1297,7373882.0],["1997-01-02",18.399,18.4738,17.9802,18.3392,17562340.0],["1997-01-03",18.5486,19.0422,18.5336,19.0422,13525198.0],["1997-01-06",19.0721,19.5508,18.9674,19.2965,20129642.0],["1997-01-07",19.2516,19.5957,19.0721,19.5508,11026095.0],["1997-01-08",19.6405,19.6555,19.0422,19.1319,12235690.0],["1997-01-09",19.117,19.3863,18.9525,19.3713,13207633.0],["1997-01-10",19.2067,19.6256,19.1619,19.5059,18305837.0],["1997-01-13",19.5059,19.8948,19.476,19.6106,16370737.0],["1997-01-14",19.7453,20.0594,19.6854,19.9865,12328574.0],["1997-01-15",19.9098,20.1491,19.5508,19.7004,18527589.0],["1997-01-16",19.7153,19.9547,19.5358,19.8051,14535216.0],["1997-01-17",19.7602,19.835,19.6106,19.7752,9276765.0],["1997-01-20",19.7303,20.0594,19.6854,19.9846,11198476.0],["1997-01-21",19.9098,20.3586,19.9098,20.1043,15682887.0],["1997-01-22",19.0272,19.1469,18.5486,18.9076,51447301.0],["1997-01-23",19.0123,19.1768,18.025,18.1596,35357310.0],["1997-01-24",18.1746,18.4289,17.8306,18.0101,34284533.0],["1997-01-27",18.1148,18.1596,17.3519,17.4416,24794802.0],["1997-01-28",17.9353,18.4588,17.7857,18.04,33792076.0],["1997-01-29",18.3691,18.758,18.2344,18.7131,19522962.0],["1997-01-30",18.8777,18.9375,18.6383,18.8178,19137616.0],["1997-01-31",18.8627,18.8926,18.6832,18.7729,12097618.0],["1997-02-03",18.8328,18.8328,18.4887,18.5336,11086763.0],["1997-02-04",18.5187,18.5187,18.04,18.384,14167861.0],["1997-02-05",18.384,18.384,17.4117,17.8006,23093170.0],["1997-02-06",17.8726,17.9626,17.4528,17.5128,21734206.0],["1997-02-07",17.8126,17.9926,17.4978,17.8426,20718331.0],["1997-02-10",17.8426,17.8426,17.033,17.1229,22554689.0],["1997-02-11",17.1979,17.4228,16.928,17.4228,22531258.0],["1997-02-12",17.2728,17.5877,17.1529,17.3928,19366899.0],["1997-02-13",17.4078,17.7677,17.4078,17.5577,16580774.0],["1997-02-14",17.5577,17.7227,17.2728,17.3928,14328945.0],["1997-02-18",17.4528,17.4528,17.1679,17.4228,11234877.0],["1997-02-19",17.4228,17.4978,17.1529,17.2279,14067863.0],["1997-02-20",17.1679,17.2129,16.8231,16.943,14991272.0],["1997-02-21",16.883,16.898,16.4482,16.5082,26394764.0],["1997-02-24",16.5082,17.2729,16.4932,17.2579,17918817.0],["1997-02-25",17.3178,17.7527,17.2879,17.5727,17566106.0],["1997-02-26",17.6327,17.6927,17.2729,17.6177,15356954.0],["1997-02-27",17.6177,17.6177,17.1529,17.1529,7414885.0],["1997-02-28",17.1679,17.4828,16.868,17.2429,12826470.0],["1997-03-03",17.2429,17.6027,17.2279,17.4078,13823518.0],["1997-03-04",17.4678,17.6027,17.0929,17.3778,12816429.0],["1997-03-05",17.4978,17.5727,17.3179,17.4528,8373021.0],["1997-03-06",17.4678,17.8726,17.3478,17.5877,15461554.0],["1997-03-07",17.6627,17.7077,17.2879,17.3628,11116051.0],["1997-03-10",17.3628,17.6327,17.3178,17.5277,8547075.0],["1997-03-11",17.5578,17.9626,17.5128,17.5128,14039830.0],["1997-03-12",17.5128,17.6627,17.2879,17.3778,11828586.0],["1997-03-13",17.3628,17.5427,17.0629,17.1379,12710155.0],["1997-03-14",17.2279,17.3178,17.048,17.2279,8393941.0],["1997-03-17",17.1229,17.1679,16.4782,16.7331,21314970.0],["1997-03-18",16.7781,16.883,16.5382,16.7181,15213442.0],["1997-03-19",16.6281,16.6431,16.2983,16.5382,17235570.0],["1997-03-20",16.5532,16.7631,16.3732,16.4182,15590421.0],["1997-03-21",16.4182,16.4482,15.8484,15.8934,27352063.0],["1997-03-24",15.9084,16.4182,15.5936,16.4032,18845573.0],["1997-03-25",16.4182,16.5981,16.1633,16.2983,14473711.0],["1997-03-26",16.3732,16.928,16.2533,16.823,14706342.0],["1997-03-27",16.853,16.988,16.3283,16.4332,13422272.0],["1997-03-31",16.4632,16.7331,16.1183,16.4632,16221368.0],["1997-04-01",16.4332,16.5232,16.2683,16.4032,12256610.0],["1997-04-02",16.4182,16.4782,15.9834,16.0434,14802992.0],["1997-04-03",15.8335,15.8634,15.4586,15.7285,22528748.0],["1997-04-04",15.2637,15.7285,15.2487,15.5036,26156694.0],["1997-04-07",15.6835,16.0134,15.6535,15.8934,11161238.0],["1997-04-08",15.8634,16.4182,15.8634,16.3882,11330272.0],["1997-04-09",16.5532,16.5532,15.9534,15.9684,14417646.0],["1997-04-10",16.0434,16.1783,15.9384,15.9534,10389290.0],["1997-04-11",15.8634,16.1633,15.7585,15.9984,17315902.0],["1997-04-14",16.1333,16.4182,15.9834,16.3732,11022330.0],["1997-04-15",16.6281,16.6731,16.1183,16.5382,16451070.0],["1997-04-16",16.4782,16.5981,16.2833,16.4932,7720735.0],["1997-04-17",16.4782,16.7631,16.4032,16.5232,11108938.0],["1997-04-18",16.5532,16.8081,16.5232,16.7631,9803949.0],["1997-04-21",16.7481,16.943,16.3882,16.4782,9860433.0],["1997-04-22",16.4632,16.8081,16.1633,16.7931,12644885.0],["1997-04-23",16.7931,17.2429,16.6731,17.0779,16389146.0],["1997-04-24",18.0525,18.8322,18.0525,18.4274,44597674.0],["1997-04-25",18.2624,18.3374,18.0675,18.0825,12572920.0],["1997-04-28",17.9476,18.2025,17.8876,18.0375,10443264.0],["1997-04-29",18.2774,19.0721,18.2325,18.9971,19351000.0],["1997-04-30",18.9372,19.327,18.8622,19.252,19156026.0],["1997-05-01",19.252,19.387,19.1171,19.357,12523967.0],["1997-05-02",19.312,19.5369,19.1771,19.447,12689654.0],["1997-05-05",19.5369,19.9418,19.5069,19.9268,12987554.0],["1997-05-06",19.8968,20.0767,19.7468,19.8518,13795903.0],["1997-05-07",19.7646,20.0652,19.4941,19.4941,11884652.0],["1997-05-08",19.7195,20.3508,19.6594,20.1254,20050983.0],["1997-05-09",20.2907,20.3508,20.0352,20.1404,12287990.0],["1997-05-12",20.2306,20.8618,20.2155,20.8618,15669498.0],["1997-05-13",21.0121,21.2977,20.8468,20.8769,23691063.0],["1997-05-14",20.952,21.0422,20.6664,20.9069,14426850.0],["1997-05-15",20.937,21.1173,20.8167,20.9069,11447842.0],["1997-05-16",20.8017,20.8919,20.3959,20.441,14745671.0],["1997-05-19",20.4259,20.4861,20.0652,20.2907,10140761.0],["1997-05-20",20.2606,21.1023,20.2456,20.8919,13106798.0],["1997-05-21",21.0121,21.3278,20.967,21.0572,13264535.0],["1997-05-22",21.0572,21.1624,20.7416,20.7416,7562162.0],["1997-05-23",20.8468,21.0272,20.8167,20.8468,7234136.0],["1997-05-27",20.9219,21.5532,20.9219,21.5532,13546537.0],["1997-05-28",21.7636,22.0943,21.2827,21.6734,18722145.0],["1997-05-29",21.6434,21.6434,21.0422,21.1023,12079626.0],["1997-05-30",20.441,21.2225,20.3207,20.8017,14113469.0],["1997-06-02",21.1023,21.1324,20.8318,20.952,6912596.0],["1997-06-03",20.7716,20.8318,20.2306,20.2907,10279879.0],["1997-06-04",20.441,20.5913,19.6594,20.0502,9554582.0],["1997-06-05",20.2005,20.4109,19.7496,19.93,7671364.0],["1997-06-06",20.0803,20.6815,19.8698,20.5913,9586381.0],["1997-06-09",20.6814,21.0722,20.5913,20.8919,7567810.0],["1997-06-10",20.952,21.1324,20.5612,20.7416,7975122.0],["1997-06-11",20.7416,21.0121,20.7115,20.952,6545031.0],["1997-06-12",20.7416,21.2526,20.5612,21.1925,7939768.0],["1997-06-13",21.2226,21.5833,21.1925,21.4029,8913803.0],["1997-06-16",21.3428,21.6434,21.3127,21.463,5583548.0],["1997-06-17",21.5833,21.8238,21.4029,21.6133,8315491.0],["1997-06-18",21.4931,21.5232,21.2226,21.4029,6076005.0],["1997-06-19",21.433,21.8238,21.433,21.5532,6339806.0],["1997-06-20",21.6133,22.1093,21.5833,21.6133,14271833.0],["1997-06-23",21.6133,21.9741,21.0722,21.1023,9705834.0],["1997-06-24",21.5833,22.1845,21.5232,22.0793,11156427.0],["1997-06-25",22.0943,22.5452,21.974,22.0943,10036370.0],["1997-06-26",22.0793,22.3498,21.7035,21.7937,8530758.0],["1997-06-27",21.944,22.1243,21.929,21.944,4959295.0],["1997-06-30",22.1845,22.2446,21.6734,21.7035,7100039.0],["1997-07-01",21.7035,22.1845,21.6735,22.0793,5493174.0],["1997-07-02",22.0342,22.5151,22.0342,22.47,5604259.0],["1997-07-03",22.8157,22.8759,22.6805,22.8007,6644401.0],["1997-07-07",22.8458,22.966,22.6053,22.7256,6747328.0],["1997-07-08",22.7256,23.0262,22.7256,23.0262,5376231.0],["1997-07-09",23.0863,23.2516,22.9209,23.1314,9271535.0],["1997-07-10",22.7706,23.1314,22.6203,23.0262,6689170.0],["1997-07-11",23.0412,23.4169,22.9961,23.0262,7202965.0],["1997-07-14",22.9961,23.1915,22.6053,22.9059,6745445.0],["1997-07-15",22.8157,23.1464,22.455,23.0863,7824708.0],["1997-07-16",23.0262,23.5672,22.936,23.4771,11267512.0],["1997-07-17",23.5222,24.4691,23.3568,23.958,16500859.0],["1997-07-18",24.0482,25.3107,24.0482,25.1304,24240213.0],["1997-07-21",25.3107,25.5663,24.5743,24.95,17164023.0],["1997-07-22",24.1684,24.8899,23.8979,24.7697,19260835.0],["1997-07-23",25.1003,25.7316,24.8147,25.2807,11499724.0],["1997-07-24",25.4009,26.0773,25.1304,25.927,10673802.0],["1997-07-25",25.957,26.0773,25.4009,25.7316,7667180.0],["1997-07-28",25.6114,25.7015,25.2055,25.2506,6801510.0],["1997-07-29",25.1304,25.1604,24.7095,24.7396,9035976.0],["1997-07-30",24.7396,25.4911,24.7396,25.4911,9103338.0],["1997-07-31",25.5212,25.7316,25.2506,25.431,7200873.0],["1997-08-01",25.3709,25.4761,24.8448,25.1905,8371766.0],["1997-08-04",25.1454,25.6113,25.0853,25.5512,6362609.0],["1997-08-05",25.6113,25.957,25.6113,25.6113,5620158.0],["1997-08-06",25.5963,26.3178,25.446,25.942,8707113.0],["1997-08-07",26.1408,26.3215,25.7493,25.8697,6771595.0],["1997-08-08",25.6137,25.8095,25.0566,25.3577,8026376.0],["1997-08-11",25.2373,25.3728,24.8157,24.8157,7084558.0],["1997-08-12",24.906,25.4481,24.8157,24.9211,7332042.0],["1997-08-13",25.4933,25.5384,24.7554,25.1469,10731960.0],["1997-08-14",25.1921,25.3276,24.7253,24.9662,7078282.0],["1997-08-15",24.891,25.1771,24.0628,24.0778,9628639.0],["1997-08-18",24.3338,25.0867,24.0176,25.0566,10407072.0],["1997-08-19",25.2373,26.0203,25.1168,26.0053,10023609.0],["1997-08-20",25.93,26.1257,25.5686,26.0203,9512115.0],["1997-08-21",25.8999,26.0053,25.3578,25.4782,6817410.0],["1997-08-22",24.6952,25.689,24.6801,25.6288,9264004.0],["1997-08-25",25.6288,25.7794,25.1771,25.2975,5208662.0],["1997-08-26",24.906,25.1469,24.8307,24.8909,6251942.0],["1997-08-27",24.8608,25.2523,24.6952,25.0265,5802162.0],["1997-08-28",24.7554,25.0265,24.3338,24.3639,5962200.0],["1997-08-29",24.2284,24.7856,24.2058,24.4242,7857552.0],["1997-09-02",24.4242,25.1319,24.394,25.0717,9504584.0],["1997-09-03",25.0114,25.3276,24.9361,24.9512,7343548.0],["1997-09-04",24.9512,25.1921,24.8157,24.9964,5258660.0],["1997-09-05",25.2825,25.3578,24.9512,24.9662,5613254.0],["1997-09-08",25.0415,25.1319,24.7253,24.7856,5404054.0],["1997-09-09",24.8157,25.0566,24.0929,24.0929,12062681.0],["1997-09-10",24.0929,24.1079,23.1593,23.3701,17952289.0],["1997-09-11",23.3701,23.7014,23.2496,23.611,12295312.0],["1997-09-12",23.596,23.611,23.355,23.5508,6891466.0],["1997-09-15",23.6411,23.8971,23.1593,23.1894,5591498.0],["1997-09-16",23.4303,24.2133,23.2195,24.0025,10040554.0],["1997-09-17",24.1531,24.394,23.852,24.0025,7299825.0],["1997-09-18",24.123,24.1531,23.7917,23.7917,7800022.0],["1997-09-19",23.8369,24.0025,23.6863,23.9122,7209450.0],["1997-09-22",24.5747,25.3276,24.5747,25.0265,14516806.0],["1997-09-23",25.0717,25.2975,24.7554,24.8759,8669666.0],["1997-09-24",25.0265,25.162,24.4392,24.4693,6402984.0],["1997-09-25",24.4994,24.8157,24.379,24.4844,5150504.0],["1997-09-26",24.7705,24.8608,24.5597,24.7253,4452613.0],["1997-09-29",24.6651,25.3276,24.5747,25.2975,6222863.0],["1997-09-30",25.2373,25.8848,24.9662,25.5384,13046130.0],["1997-10-01",25.5686,25.6439,24.8608,24.9361,7917383.0],["1997-10-02",25.0114,25.1921,24.8157,25.1921,4691728.0],["1997-10-03",25.7493,25.8396,24.9361,25.1319,8570506.0],["1997-10-06",25.3126,25.3578,25.1469,25.2523,5126237.0],["1997-10-07",25.6589,25.8095,25.5234,25.7342,8412978.0],["1997-10-08",25.7342,25.7493,25.1771,25.3577,8571970.0],["1997-10-09",25.1319,25.4933,25.1018,25.2072,4732104.0],["1997-10-10",25.1469,25.3879,25.0867,25.2825,3438202.0],["1997-10-13",25.418,25.418,25.0717,25.1771,2033633.0],["1997-10-14",25.0716,25.0867,24.5898,24.8909,5508864.0],["1997-10-15",24.6049,24.7856,24.4242,24.4995,5751326.0],["1997-10-16",24.6651,24.7404,23.8821,24.0628,7055479.0],["1997-10-17",23.6411,23.8218,22.9485,22.9936,15117210.0],["1997-10-20",23.084,23.5508,22.7678,23.4905,11985696.0],["1997-10-21",24.4844,25.3879,24.3338,25.3427,18289519.0],["1997-10-22",25.3577,25.5234,25.1168,25.3276,9077397.0],["1997-10-23",24.5747,25.0265,24.1079,24.1832,14495259.0],["1997-10-24",24.635,24.7705,23.34,23.611,19301001.0],["1997-10-27",23.4303,23.7616,21.6535,21.6836,14937298.0],["1997-10-28",21.4427,24.0778,21.3523,23.9423,26272591.0],["1997-10-29",24.0929,24.635,23.5809,23.6712,17957310.0],["1997-10-30",23.2496,23.9423,23.0238,23.084,13368717.0],["1997-10-31",23.7014,23.8971,23.2647,23.7315,8273023.0],["1997-11-03",23.8821,24.6199,23.8821,24.4844,9067983.0],["1997-11-04",24.3639,24.7554,24.3187,24.5597,7307774.0],["1997-11-05",24.6952,25.0415,24.4693,24.7554,6807368.0],["1997-11-06",24.7735,24.9093,24.3963,24.3963,6435201.0],["1997-11-07",23.8985,24.2455,23.7174,24.0192,9470693.0],["1997-11-10",24.3209,24.336,23.5665,23.5816,7866129.0],["1997-11-11",23.6873,24.1399,23.642,23.8985,5886888.0],["1997-11-12",23.7476,24.0192,23.295,23.3251,8600421.0],["1997-11-13",23.5364,23.989,22.9932,23.9286,10815849.0],["1997-11-14",24.1248,24.6378,23.9286,24.502,10082185.0],["1997-11-17",24.8641,25.3167,24.8339,24.9848,9403540.0],["1997-11-18",25.03,25.196,24.6227,24.6528,6661765.0],["1997-11-19",24.6227,25.0904,24.5623,24.8791,7687054.0],["1997-11-20",25.1205,25.3469,24.9244,25.2865,7016777.0],["1997-11-21",25.4072,25.6788,25.3469,25.4826,9933234.0],["1997-11-24",25.3318,25.5279,24.8641,24.8942,7115310.0],["1997-11-25",25.1356,25.9504,25.0753,25.9202,10697024.0],["1997-11-26",25.9503,26.5237,25.9202,26.4935,10296615.0],["1997-11-28",26.3426,26.5388,26.3426,26.4331,3101808.0],["1997-12-01",26.5538,27.3535,26.5237,27.1724,12164352.0],["1997-12-02",27.0668,27.0819,26.6896,26.7349,7380576.0],["1997-12-03",26.6746,26.9461,26.3125,26.6444,10271302.0],["1997-12-04",26.7047,26.8707,26.2823,26.3728,7512581.0],["1997-12-05",26.4332,27.2479,26.3125,27.097,7249826.0],["1997-12-08",27.2479,27.3987,26.9763,27.2479,6458422.0],["1997-12-09",26.916,27.097,26.5539,26.6444,7585592.0],["1997-12-10",26.4181,26.4633,25.4525,25.709,12008498.0],["1997-12-11",24.8641,25.0904,24.4718,24.5321,15480382.0],["1997-12-12",24.8641,24.9697,23.2648,24.2304,16917376.0],["1997-12-15",24.502,24.6076,23.4157,24.3511,12231715.0],["1997-12-16",24.4114,25.4072,24.4114,25.0451,9597678.0],["1997-12-17",25.3468,25.4675,24.5925,24.6227,9225302.0],["1997-12-18",24.6679,24.849,23.8985,24.1399,10811038.0],["1997-12-19",23.9588,24.849,23.4157,24.6528,14260536.0],["1997-12-22",25.2865,25.2865,24.3511,24.7584,8102107.0],["1997-12-23",24.7283,25.1356,23.8079,23.8079,6170563.0],["1997-12-24",24.17,24.336,23.8985,23.9286,4309520.0],["1997-12-26",23.989,24.5623,23.9588,24.5472,2236557.0],["1997-12-29",24.8339,25.03,24.8037,24.8037,4826872.0],["1997-12-30",25.03,25.4676,24.849,24.8942,7443336.0],["1997-12-31",25.1055,25.3921,24.9093,25.2563,5724758.0],["1998-01-02",25.2262,25.5279,25.1205,25.4977,5512420.0],["1998-01-05",25.4826,25.7844,25.3469,25.6939,10495564.0],["1998-01-06",25.4374,25.8749,25.3619,25.4072,7438315.0],["1998-01-07",25.3469,25.3469,24.7735,25.1658,9012754.0],["1998-01-08",24.9848,25.4676,24.849,25.1507,8492265.0],["1998-01-09",25.1809,25.3167,23.989,24.1549,15026418.0],["1998-01-12",23.7174,24.4114,23.5364,24.17,13411184.0],["1998-01-13",24.2757,24.7283,24.2153,24.6528,7143134.0],["1998-01-14",24.9848,25.1055,24.4416,24.7735,8944137.0],["1998-01-15",24.9093,25.3318,24.7132,24.9697,13224996.0],["1998-01-16",25.3167,25.3921,25.2262,25.3469,8763597.0],["1998-01-20",25.3921,26.1616,25.2714,26.1616,10398495.0],["1998-01-21",24.2002,24.6227,24.0493,24.17,29095118.0],["1998-01-22",24.0946,24.2907,23.7778,23.989,13772682.0],["1998-01-23",24.0946,24.1399,23.8834,23.9437,8182858.0],["1998-01-26",23.9588,24.1248,23.6571,23.6872,5874127.0],["1998-01-27",23.3553,23.6269,23.0837,23.295,14685212.0],["1998-01-28",23.4458,23.6571,23.295,23.4157,10862501.0],["1998-01-29",23.4157,23.9739,23.4157,23.7023,9233251.0],["1998-01-30",23.7325,24.0343,23.6571,23.8381,6067009.0],["1998-02-02",24.1399,24.4416,24.1399,24.2757,7191668.0],["1998-02-03",24.17,24.2002,23.823,23.989,7501075.0],["1998-02-04",23.9286,24.0946,23.6721,23.7325,8962756.0],["1998-02-05",23.9286,24.0343,23.7476,24.0343,7900856.0],["1998-02-06",23.9768,24.0977,23.6442,23.7047,8540590.0],["1998-02-09",23.7349,24.0977,23.7047,23.7047,7214053.0],["1998-02-10",23.7198,24.778,23.5837,24.4001,17079716.0],["1998-02-11",24.5815,24.9746,24.5513,24.8385,8802090.0],["1998-02-12",24.642,24.9746,24.5664,24.8839,7587266.0],["1998-02-13",24.8385,25.0653,24.7629,24.7629,4694657.0],["1998-02-17",24.9292,25.0804,24.5513,24.6722,8016126.0],["1998-02-18",24.6722,25.0653,24.5059,24.8536,6803812.0],["1998-02-19",24.9141,25.3072,24.8536,24.8536,8946856.0],["1998-02-20",24.9141,25.0199,24.5664,24.8234,7846674.0],["1998-02-23",25.0199,25.1409,24.8687,24.8839,5493592.0],["1998-02-24",24.8234,24.8839,24.6117,24.7932,5381461.0],["1998-02-25",24.8083,25.4584,24.7932,25.4584,8050225.0],["1998-02-26",25.3374,25.6095,25.2316,25.5188,6725362.0],["1998-02-27",25.3525,25.5491,25.1258,25.2618,6161358.0],["1998-03-02",25.2013,25.292,24.1884,24.6571,7301498.0],["1998-03-03",24.1885,24.7932,24.1431,24.7025,8305658.0],["1998-03-04",24.6722,24.9897,23.9466,23.9466,6290644.0],["1998-03-05",24.2338,24.2792,23.7803,23.9314,11217304.0],["1998-03-06",23.9768,24.1431,23.7349,23.7349,10889069.0],["1998-03-09",23.493,23.7652,23.1907,23.2512,13523106.0],["1998-03-10",23.5535,23.75,23.3872,23.5837,8717573.0],["1998-03-11",23.6745,24.1582,23.5686,23.9768,7119913.0],["1998-03-12",23.9919,24.3396,23.75,24.2489,6174956.0],["1998-03-13",24.4001,24.4606,23.9466,24.0978,6119728.0],["1998-03-16",24.1129,24.521,24.007,24.4908,7157150.0],["1998-03-17",24.5059,24.6269,24.0826,24.4001,7500029.0],["1998-03-18",24.3396,24.7478,24.3245,24.5664,7520112.0],["1998-03-19",24.5966,24.9141,24.5362,24.8839,5407820.0],["1998-03-20",24.9141,24.9746,24.5362,24.6873,8593518.0],["1998-03-23",24.5664,25.0048,24.521,24.521,6478506.0],["1998-03-24",24.7327,25.0804,24.7025,25.0351,5028540.0],["1998-03-25",25.3979,25.806,25.3676,25.6397,14110958.0],["1998-03-26",25.6095,25.7909,25.3979,25.413,5976216.0],["1998-03-27",25.4583,25.5188,25.1257,25.2467,5921824.0],["1998-03-30",25.1862,25.3676,24.7932,24.9746,4003460.0],["1998-03-31",25.156,25.3827,25.0048,25.1257,5310542.0],["1998-04-01",25.1258,25.3677,24.9897,25.2618,5522462.0],["1998-04-02",25.2316,25.8061,25.156,25.5944,7533920.0],["1998-04-03",25.549,25.7305,25.1409,25.3223,6498170.0],["1998-04-06",25.7002,25.7607,25.3979,25.6397,7697096.0],["1998-04-07",25.5793,25.5944,25.0502,25.3223,5696934.0],["1998-04-08",25.3374,25.5491,25.0955,25.2769,5635011.0],["1998-04-09",25.5491,25.7607,25.4735,25.7305,6338760.0],["1998-04-13",25.7758,26.0782,25.2013,25.2013,8545820.0],["1998-04-14",25.3979,25.7002,25.3072,25.7002,4990466.0],["1998-04-15",25.8816,26.5619,25.7607,26.5468,9522993.0],["1998-04-16",26.4561,26.6073,26.0328,26.0782,7072215.0],["1998-04-17",25.9875,26.1084,25.7607,26.0631,6598168.0],["1998-04-20",26.1084,26.9096,25.927,26.8945,10301636.0],["1998-04-21",27.5748,28.6633,27.4841,28.5424,25734947.0],["1998-04-22",28.5424,29.0261,27.726,27.7562,13695906.0],["1998-04-23",27.6958,28.4517,27.6051,28.4214,9997250.0],["1998-04-24",28.24,28.5273,28.1191,28.3912,8276370.0],["1998-04-27",28.1191,28.2098,27.6655,27.8923,8990370.0],["1998-04-28",28.0888,28.6633,27.8923,27.983,10851413.0],["1998-04-29",27.983,28.2702,27.726,27.9528,7120959.0],["1998-04-30",28.0737,28.4063,27.9377,28.0284,7442290.0],["1998-05-01",28.0435,28.3912,27.9377,28.2703,5180838.0],["1998-05-04",28.3307,28.754,28.2098,28.2098,5557398.0],["1998-05-05",28.2249,28.6029,28.2249,28.497,5641287.0],["1998-05-06",28.5958,28.823,28.414,28.414,6657790.0],["1998-05-07",28.4746,28.5352,28.1414,28.3837,5553005.0],["1998-05-08",28.3383,29.0804,28.3231,29.0804,8124073.0],["1998-05-11",29.1259,29.7469,28.6715,28.9138,9981769.0],["1998-05-12",28.6564,29.0805,28.4292,28.9896,7894790.0],["1998-05-13",29.141,29.6257,29.1107,29.5348,8291224.0],["1998-05-14",29.8983,31.3372,29.7772,30.489,22025831.0],["1998-05-15",30.4436,30.9586,30.0801,30.277,11712899.0],["1998-05-18",30.2316,30.4739,29.9135,30.2013,7375346.0],["1998-05-19",30.4436,30.7768,30.2316,30.2921,8154616.0],["1998-05-20",30.3527,30.489,29.7014,29.9286,6305497.0],["1998-05-21",29.9286,30.0952,29.55,29.9589,6103828.0],["1998-05-22",29.9589,29.9589,29.3531,29.55,4180862.0],["1998-05-26",29.656,29.8075,29.2773,29.3228,7271164.0],["1998-05-27",28.9138,29.444,28.7321,29.141,10500166.0],["1998-05-28",29.141,29.4742,29.035,29.0956,6217842.0],["1998-05-29",29.2168,29.3076,28.4443,28.4746,5973497.0],["1998-06-01",28.4443,28.6715,27.7779,28.3989,7643540.0],["1998-06-02",28.3989,28.52,27.8233,28.0051,8140600.0],["1998-06-03",28.1111,28.2626,27.5961,27.5961,6152363.0],["1998-06-04",27.687,28.1565,27.687,28.1262,6345664.0],["1998-06-05",28.2929,28.8381,28.2474,28.8078,8624688.0],["1998-06-08",28.7775,29.0805,28.6867,28.7927,3922500.0],["1998-06-09",28.8381,28.9744,28.5503,28.8987,3914341.0],["1998-06-10",28.7775,28.9896,28.3231,28.414,6864061.0],["1998-06-11",28.4746,28.6109,28.0505,28.1111,5603631.0],["1998-06-12",28.0808,28.308,27.6264,28.1717,8411304.0],["1998-06-15",27.7779,27.9748,27.172,27.2023,8794140.0],["1998-06-16",27.1115,27.1115,25.9604,26.6571,18439097.0],["1998-06-17",26.8994,27.1872,26.6722,26.8994,11762479.0],["1998-06-18",26.4147,26.445,26.0815,26.3693,8871544.0],["1998-06-19",26.3542,26.4753,25.6877,25.718,10217328.0],["1998-06-22",25.7483,26.5359,25.7332,26.2027,8947275.0],["1998-06-23",26.6571,27.2175,26.6419,27.0812,8450006.0],["1998-06-24",27.1115,27.172,26.6722,27.1418,6338760.0],["1998-06-25",27.2629,27.793,27.1418,27.2478,6668878.0],["1998-06-26",27.2326,27.4901,27.2175,27.3841,3423349.0],["1998-06-29",27.6567,27.8233,27.5204,27.6567,4570183.0],["1998-06-30",27.6567,28.1868,27.5053,27.8233,9112752.0],["1998-07-01",28.1111,28.3383,27.9899,28.2928,6624109.0],["1998-07-02",28.2474,28.2626,27.7476,27.9142,6735822.0],["1998-07-06",27.8688,27.8839,27.4598,27.5507,6692726.0],["1998-07-07",27.5355,27.7476,27.3235,27.5961,4759091.0],["1998-07-08",27.5658,28.0051,27.5356,27.8688,4724154.0],["1998-07-09",27.8082,28.7169,27.7779,28.3686,6672434.0],["1998-07-10",28.6563,28.8987,28.4443,28.7169,6422649.0],["1998-07-13",28.7169,29.0804,28.6563,28.929,4894862.0],["1998-07-14",29.0199,29.2319,28.8381,28.9896,4745911.0],["1998-07-15",28.8987,29.0804,28.3534,28.3534,5350918.0],["1998-07-16",28.3837,28.823,28.1111,28.6866,4560769.0],["1998-07-17",28.7321,29.1713,28.7169,29.1259,6628293.0],["1998-07-20",29.3228,29.8075,29.1562,29.5651,9391406.0],["1998-07-21",31.0797,31.7461,30.9585,31.0494,25749591.0],["1998-07-22",30.5345,31.1252,30.171,30.8828,12658483.0],["1998-07-23",30.8222,31.2615,29.9741,30.0195,8688285.0],["1998-07-24",30.5042,30.5193,29.6863,30.1104,6013663.0],["1998-07-27",29.9892,30.4739,29.6257,30.4133,7683288.0],["1998-07-28",30.5951,30.7617,30.0952,30.3982,8881168.0],["1998-07-29",31.004,31.1252,30.7919,30.9888,8409422.0],["1998-07-30",31.1706,32.4126,31.1252,32.3217,11457256.0],["1998-07-31",32.2914,33.4728,32.0491,32.1097,13794648.0],["1998-08-03",32.4732,32.6852,32.0642,32.1703,8740167.0],["1998-08-04",32.4732,32.5338,30.7314,30.7314,13993179.0],["1998-08-05",30.7768,31.3221,30.0498,31.2009,13710131.0],["1998-08-06",31.0267,31.7853,30.9205,31.497,8579920.0],["1998-08-07",31.9826,32.5894,31.3453,31.3453,12061008.0],["1998-08-10",31.2846,31.5881,31.2543,31.5274,6333948.0],["1998-08-11",30.6171,31.1936,30.4198,31.1936,10699952.0],["1998-08-12",31.2543,31.4515,30.966,31.0722,7703372.0],["1998-08-13",30.966,31.1633,30.5867,30.6323,6332066.0],["1998-08-14",30.7384,30.9205,30.1012,30.435,6585407.0],["1998-08-17",30.3743,30.5867,30.1619,30.3743,6647330.0],["1998-08-18",30.8295,31.4364,30.8295,31.2846,7932655.0],["1998-08-19",31.4364,31.8005,31.3302,31.5426,7470741.0],["1998-08-20",31.4364,31.5729,30.9509,31.0874,6360308.0],["1998-08-21",30.9509,31.0722,30.2226,31.0419,8829077.0],["1998-08-24",31.0722,31.2391,30.9053,31.2088,6036257.0],["1998-08-25",31.3453,31.7701,30.9812,31.1784,5506562.0],["1998-08-26",30.8902,31.9825,30.8295,31.7701,9229276.0],["1998-08-27",31.2543,31.2543,30.2985,30.4047,15369715.0],["1998-08-28",30.4047,30.5412,29.3275,29.7523,12139039.0],["1998-08-31",29.8585,29.9495,27.3399,27.3399,15661340.0],["1998-09-01",27.431,28.8723,26.8848,28.6295,17572172.0],["1998-09-02",29.373,30.0405,29.0999,29.2516,11773358.0],["1998-09-03",28.8268,29.7826,28.6599,29.555,10089925.0],["1998-09-04",29.7371,29.8281,27.9923,28.9785,8625107.0],["1998-09-08",30.3288,30.5716,29.6613,30.5716,9712110.0],["1998-09-09",30.5261,30.9357,29.9495,29.9799,10448912.0],["1998-09-10",29.6461,29.7371,28.6902,29.7371,11672942.0],["1998-09-11",29.464,30.7233,29.2819,30.7233,10386989.0],["1998-09-14",31.0722,31.5426,30.9812,31.3453,9533453.0],["1998-09-15",31.315,31.7246,31.1936,31.5577,6792306.0],["1998-09-16",31.5577,31.7853,31.1178,31.6791,6944185.0],["1998-09-17",30.9509,31.1329,30.6322,30.7688,9247058.0],["1998-09-18",30.7688,30.8902,30.1619,30.2681,9636170.0],["1998-09-21",29.1606,31.2239,29.1302,31.1177,9114007.0],["1998-09-22",31.406,31.7095,30.9964,31.0115,8986395.0],["1998-09-23",31.2543,32.286,31.1936,32.0584,9059197.0],["1998-09-24",31.937,32.7563,31.6184,31.6943,8786818.0],["1998-09-25",31.5577,32.4529,31.5122,32.4074,7642285.0],["1998-09-28",32.6501,33.0598,32.0888,32.4377,7992277.0],["1998-09-29",32.4681,32.5591,31.5577,31.9067,7415931.0],["1998-09-30",31.7398,31.9219,30.9812,31.1936,8681172.0],["1998-10-01",30.3591,30.6929,29.9495,30.435,13114120.0],["1998-10-02",30.1316,30.4047,28.8723,30.2985,15277039.0],["1998-10-05",30.0405,30.0405,28.4778,29.1909,14060332.0],["1998-10-06",30.1012,30.1012,28.8268,28.9482,15028300.0],["1998-10-07",29.0088,29.8281,28.6751,29.3123,13770381.0],["1998-10-08",29.3123,29.9799,28.3565,29.9799,19154980.0],["1998-10-09",30.2074,31.0571,29.7371,30.9054,12220627.0],["1998-10-12",31.5881,32.2556,31.4515,31.7701,11302030.0],["1998-10-13",31.6791,31.6791,30.7233,31.1177,9825706.0],["1998-10-14",31.0116,32.0433,30.875,31.6791,10033023.0],["1998-10-15",31.5578,33.6818,31.4971,33.1356,13666408.0],["1998-10-16",33.257,33.3784,32.726,32.9991,10813757.0],["1998-10-19",32.7715,33.9397,32.7715,33.8335,9214632.0],["1998-10-20",34.137,34.577,33.1356,33.4694,11848042.0],["1998-10-21",34.0156,34.8804,33.7425,34.6377,17798527.0],["1998-10-22",33.9853,34.8349,33.8942,34.4252,9932607.0],["1998-10-23",34.3494,34.8197,34.2735,34.3646,6580386.0],["1998-10-26",34.3039,35.0625,34.0004,34.7287,7692912.0],["1998-10-27",35.199,35.639,34.7287,35.0473,11942391.0],["1998-10-28",35.108,35.6542,34.9108,35.4873,7604211.0],["1998-10-29",35.9273,36.2914,35.6845,36.1093,10623176.0],["1998-10-30",36.2914,36.3672,35.8059,36.0486,8207125.0],["1998-11-02",36.0335,36.3369,35.7604,36.0183,7285808.0],["1998-11-03",36.0487,36.3976,35.7301,35.7756,7230998.0],["1998-11-04",36.1397,36.3521,35.3811,35.8969,8569460.0],["1998-11-05",35.8514,36.3066,35.639,36.17,6888956.0],["1998-11-06",36.1931,36.6946,35.8589,36.4514,7466348.0],["1998-11-09",36.649,36.9984,36.4514,36.8009,7925960.0],["1998-11-10",36.6793,38.1076,36.6338,37.9253,9145178.0],["1998-11-11",38.1684,38.6242,38.0469,38.1988,10688237.0],["1998-11-12",38.0924,38.8673,38.0772,38.3811,9066519.0],["1998-11-13",38.1684,38.2899,37.8645,38.2748,6270979.0],["1998-11-16",38.5634,38.8217,38.4267,38.7458,7156732.0],["1998-11-17",38.7458,39.232,38.4115,38.4115,9135136.0],["1998-11-18",38.4267,38.8066,38.3203,38.6546,6114498.0],["1998-11-19",38.7762,38.8673,38.4419,38.5483,6619925.0],["1998-11-20",38.6242,38.9281,38.533,38.9281,6681639.0],["1998-11-23",39.1408,40.5995,39.0345,40.4931,8110684.0],["1998-11-24",40.2348,40.6451,40.1133,40.1741,6947323.0],["1998-11-25",40.1437,40.5843,39.9614,40.5387,4118520.0],["1998-11-27",40.5083,41.3744,40.5083,41.3288,2797004.0],["1998-11-30",41.2681,41.4656,40.0829,40.1437,5787936.0],["1998-12-01",39.7486,41.3288,39.7486,41.2985,7611324.0],["1998-12-02",41.0705,41.1465,40.0525,40.7058,6436666.0],["1998-12-03",40.9034,41.1769,39.6271,39.7486,6756532.0],["1998-12-04",40.0221,40.2045,39.4447,39.931,7113009.0],["1998-12-07",39.9765,40.8882,39.9309,40.6451,5547775.0],["1998-12-08",40.8882,41.2984,40.1285,40.8882,7770943.0],["1998-12-09",40.8578,41.3136,40.6907,41.1921,4895908.0],["1998-12-10",41.1617,41.3289,39.8094,40.1133,7713832.0],["1998-12-11",39.8702,40.949,39.6878,40.8426,7305473.0],["1998-12-14",40.4779,40.5995,39.5663,39.5967,7894580.0],["1998-12-15",39.7486,40.3108,39.5055,40.1133,8129094.0],["1998-12-16",40.5691,40.5691,39.9462,39.9614,5912829.0],["1998-12-17",40.2196,41.2377,40.1285,40.3716,9166307.0],["1998-12-18",40.5083,41.8606,40.5083,41.7087,10268373.0],["1998-12-21",41.7087,43.5017,41.7087,42.8787,7822616.0],["1998-12-22",43.1522,44.4893,42.6052,44.307,9105012.0],["1998-12-23",44.4133,45.0667,44.0335,44.9755,7395220.0],["1998-12-24",44.9147,45.6897,44.7476,45.6897,3190091.0],["1998-12-28",45.3402,46.1759,45.2186,46.0087,5511583.0],["1998-12-29",45.8568,45.9327,45.4617,45.4921,3935261.0],["1998-12-30",45.4313,45.8568,45.2946,45.4009,5034607.0],["1998-12-31",45.401,45.5073,44.6108,44.8236,4042581.0],["1999-01-04",44.9755,45.3402,44.1246,44.4893,8524482.0],["1999-01-05",44.4893,46.1607,44.4437,46.0999,10363350.0],["1999-01-06",46.267,46.8596,45.8264,45.8872,9978422.0],["1999-01-07",45.6897,46.7685,45.4617,46.2367,8688913.0],["1999-01-08",46.4342,46.6773,45.1274,45.5985,9598933.0],["1999-01-11",45.948,46.0543,45.4617,46.0087,7595634.0],["1999-01-12",46.1911,46.1911,44.7324,44.9907,7074726.0],["1999-01-13",44.4893,45.5681,43.6384,45.0971,10361048.0],["1999-01-14",44.6412,44.9603,43.4864,43.9119,9414000.0],["1999-01-15",44.3069,45.0971,44.0638,44.9603,7101922.0],["1999-01-19",45.6441,46.7989,45.0971,46.7381,8784936.0],["1999-01-20",47.4066,48.4398,46.8292,47.2851,13215792.0],["1999-01-21",48.0448,48.1967,46.6925,47.8928,21343212.0],["1999-01-22",44.7324,45.0971,43.1826,43.6992,39836910.0],["1999-01-25",44.307,44.3981,42.1797,44.2462,24450668.0],["1999-01-26",44.6716,45.3402,44.2158,45.1275,19975462.0],["1999-01-27",45.4161,45.4161,43.2281,43.3497,18653527.0],["1999-01-28",43.6384,44.079,43.1674,43.4408,12490495.0],["1999-01-29",43.4408,44.7172,43.3953,44.55,10581127.0],["1999-02-01",44.854,44.854,43.6384,43.6992,7747931.0],["1999-02-02",43.6536,43.9271,42.5444,42.9698,12266651.0],["1999-02-03",42.7571,43.0306,42.0734,42.6052,11711644.0],["1999-02-04",42.59,42.9091,41.1465,41.2225,12149499.0],["1999-02-05",41.4352,41.572,40.0069,40.3564,17737650.0],["1999-02-08",40.6534,41.1098,39.7101,40.6534,12537984.0],["1999-02-09",40.6534,41.262,39.3754,39.6188,11308515.0],["1999-02-10",39.5579,41.1098,39.5579,41.1098,11352656.0],["1999-02-11",41.4445,43.5289,40.9272,43.4529,13142781.0],["1999-02-12",42.9052,42.9052,41.6728,42.0532,12202845.0],["1999-02-16",42.6009,43.392,41.8553,41.9923,9434711.0],["1999-02-17",41.5054,42.4335,41.0946,41.5054,9389942.0],["1999-02-18",41.8705,42.4791,41.4293,42.4183,9087439.0],["1999-02-19",42.4487,42.54,41.6271,41.7793,7733287.0],["1999-02-22",41.9314,43.3159,41.6423,43.3159,9623409.0],["1999-02-23",43.3311,43.818,42.7834,43.0725,9528223.0],["1999-02-24",43.1486,43.7419,42.1444,42.2966,9034720.0],["1999-02-25",41.8706,42.3422,41.2163,42.2661,10951202.0],["1999-02-26",41.6271,41.8401,40.5317,41.3228,15478708.0],["1999-03-01",41.262,41.262,40.197,40.9881,10031977.0],["1999-03-02",41.5054,41.6119,40.623,40.836,9145806.0],["1999-03-03",41.0185,41.125,40.1817,40.5925,8099178.0],["1999-03-04",42.2357,43.0877,41.4141,41.6271,22490046.0],["1999-03-05",42.327,43.5594,42.2966,43.4224,12140085.0],["1999-03-08",43.4833,43.818,43.103,43.5442,7907551.0],["1999-03-09",43.7876,45.0048,43.4681,44.3505,10479874.0],["1999-03-10",44.2136,44.5179,43.8789,44.1832,7332251.0],["1999-03-11",44.3962,45.2634,44.1832,44.5179,8986395.0],["1999-03-12",44.4722,44.6548,43.3311,43.3311,10128627.0],["1999-03-15",43.6202,44.381,43.1181,44.3049,8266329.0],["1999-03-16",44.3049,44.6701,43.8637,44.0615,6909876.0],["1999-03-17",43.6963,43.818,43.3312,43.3464,7233508.0],["1999-03-18",43.2095,43.2703,42.0988,43.2399,15172230.0],["1999-03-19",42.9964,43.3311,40.8968,41.0337,20393653.0],["1999-03-22",41.0642,41.5054,40.5621,40.6534,12443844.0],["1999-03-23",40.6534,40.8055,39.9231,40.2578,10475690.0],["1999-03-24",40.8968,41.5054,40.5317,41.262,12364766.0],["1999-03-25",41.8705,42.1748,41.262,41.7032,10280925.0],["1999-03-26",41.6423,42.8139,41.5206,41.9618,8646654.0],["1999-03-29",42.6009,43.5138,42.4487,43.3008,8470717.0],["1999-03-30",43.0877,44.1223,43.0573,43.4681,7810273.0],["1999-03-31",43.818,44.1832,42.966,43.1486,6103619.0],["1999-04-01",43.1638,43.2551,42.5248,43.0877,5555097.0],["1999-04-05",43.5746,44.7765,43.4681,44.7765,9663366.0],["1999-04-06",44.5787,45.4612,44.3505,44.5483,9144969.0],["1999-04-07",44.7918,45.6742,43.5898,45.4003,12198452.0],["1999-04-08",45.2786,45.7807,44.3809,45.522,8923426.0],["1999-04-09",45.1873,45.7807,44.7917,45.3547,6392943.0],["1999-04-12",44.67,44.7004,44.0766,44.6548,9392871.0],["1999-04-13",44.7918,44.7918,43.8028,43.818,7161334.0],["1999-04-14",44.4875,44.7613,43.2399,43.6659,7595006.0],["1999-04-15",43.6963,43.6963,42.2357,43.2703,8713598.0],["1999-04-16",43.2094,43.2094,41.4141,41.475,12477525.0],["1999-04-19",41.5967,41.9466,39.9383,40.5925,16091246.0],["1999-04-20",40.6534,41.3228,39.6796,41.3228,15392936.0],["1999-04-21",41.3228,41.8401,40.1969,41.8401,13767034.0],["1999-04-22",48.0173,48.3824,46.9066,47.3478,40971611.0],["1999-04-23",47.0739,50.2842,46.9674,48.6258,21705546.0],["1999-04-26",49.843,51.3036,49.2496,51.0906,19524636.0],["1999-04-27",51.6079,52.3991,50.7559,51.6079,21891943.0],["1999-04-28",50.9384,51.2427,49.5387,49.9039,11863523.0],["1999-04-29",49.9039,50.8776,49.5235,49.8582,11798043.0],["1999-04-30",50.7559,51.3645,49.5235,50.9232,9446426.0],["1999-05-03",50.6342,51.6687,50.2234,51.6687,9447681.0],["1999-05-04",51.6688,52.5512,51.4558,51.6079,11644490.0],["1999-05-05",51.6383,51.7296,50.4668,51.6383,8862130.0],["1999-05-06",51.6359,52.1538,50.6915,50.9962,8723222.0],["1999-05-07",51.4836,53.0068,51.4379,52.9458,10446193.0],["1999-05-10",52.9458,54.073,52.9001,53.2809,9987626.0],["1999-05-11",53.7379,54.073,53.0068,53.8597,8757949.0],["1999-05-12",53.8902,55.6723,52.5193,54.9564,12621873.0],["1999-05-13",57.0279,59.9525,57.0279,59.9525,25450644.0],["1999-05-14",58.8558,59.3432,57.5154,58.3074,18905195.0],["1999-05-17",57.5154,58.3988,56.5405,57.8809,12092178.0],["1999-05-18",58.0637,58.6425,57.759,58.1246,9030955.0],["1999-05-19",58.0637,58.1856,56.7995,57.4849,8150014.0],["1999-05-20",57.4239,57.6067,56.6623,56.7537,6738123.0],["1999-05-21",56.7233,56.8756,55.8551,56.1445,7217191.0],["1999-05-24",56.1293,56.2207,54.0425,54.5299,8993717.0],["1999-05-25",54.2253,55.0783,53.8598,53.9055,9837630.0],["1999-05-26",54.3472,57.6677,53.9664,57.5763,17392888.0],["1999-05-27",56.8756,56.967,54.8955,56.5405,11037915.0],["1999-05-28",56.5405,56.9061,55.6571,56.5405,6672957.0],["1999-06-01",55.3829,55.5048,54.1948,54.5909,7487791.0],["1999-06-02",54.469,55.8703,53.3418,55.4438,7327230.0],["1999-06-03",55.8399,56.2054,54.3776,55.0478,5347780.0],["1999-06-04",55.3829,56.5405,54.8041,56.5405,5500705.0],["1999-06-07",57.5763,59.3127,57.2717,58.7339,6970439.0],["1999-06-08",58.4293,58.4293,56.571,56.8452,7735588.0],["1999-06-09",56.8452,58.9167,56.8147,57.0279,5825802.0],["1999-06-10",56.4796,56.9061,55.2306,56.175,5074669.0],["1999-06-11",56.0836,56.7842,54.865,55.718,4492779.0],["1999-06-14",56.4796,56.5406,55.5657,56.2968,5121948.0],["1999-06-15",57.2717,57.6677,55.9313,56.4796,5109605.0],["1999-06-16",58.4293,59.2213,57.9419,58.8253,7283403.0],["1999-06-17",58.1247,59.4651,58.0028,58.5816,4890991.0],["1999-06-18",58.5816,59.1908,58.3683,58.8557,9580942.0],["1999-06-21",59.8915,61.2929,59.7697,60.8054,6763750.0],["1999-06-22",60.379,62.2677,59.9525,60.1353,7103700.0],["1999-06-23",59.5869,60.5313,59.3432,59.922,4622065.0],["1999-06-24",60.0134,60.6531,59.2518,59.7392,5471835.0],["1999-06-25",60.1048,61.2929,60.0134,60.0134,4773526.0],["1999-06-28",60.4399,60.775,59.5564,59.7392,6520032.0],["1999-06-29",59.9525,61.0796,59.8306,60.7445,5464095.0],["1999-06-30",60.8359,64.3392,60.6227,62.9988,8637136.0],["1999-07-01",63.3644,64.0041,62.3895,63.8518,6183534.0],["1999-07-02",63.7909,64.4611,63.1207,64.4611,3706606.0],["1999-07-06",64.5829,65.2531,63.7604,63.8518,5971928.0],["1999-07-07",63.8518,65.0703,63.669,64.7352,6954749.0],["1999-07-08",64.5829,66.0452,64.4002,65.3141,6373173.0],["1999-07-09",65.3141,66.9896,65.2531,66.9591,5016511.0],["1999-07-12",66.9895,67.5988,65.9842,67.1723,5279057.0],["1999-07-13",66.167,67.8425,66.167,67.2028,5905402.0],["1999-07-14",67.416,67.5074,66.3803,66.8982,4941304.0],["1999-07-15",67.2638,67.3247,65.5578,66.4412,5840446.0],["1999-07-16",66.4717,67.02,65.9842,66.4107,5358763.0],["1999-07-19",66.5326,67.6903,65.1618,65.6187,7977319.0],["1999-07-20",64.3392,64.4001,61.4452,62.5114,14965540.0],["1999-07-21",62.1458,63.2425,61.8412,62.877,9196746.0],["1999-07-22",62.2068,62.6333,60.1962,60.3789,9277079.0],["1999-07-23",60.4399,61.1406,59.7697,60.8359,7284553.0],["1999-07-26",60.2571,60.9882,59.8306,59.9525,5773815.0],["1999-07-27",60.9273,61.6584,60.2266,61.5366,6813121.0],["1999-07-28",61.5975,62.7247,61.3233,62.5723,5530830.0],["1999-07-29",61.5366,61.7193,60.7445,61.1101,5970045.0],["1999-07-30",61.3843,61.7498,60.6227,61.2624,4523845.0],["1999-08-02",60.4399,61.4147,59.3736,59.5869,4775095.0],["1999-08-03",59.8306,60.0134,57.6068,58.1856,7171271.0],["1999-08-04",58.4902,59.4041,57.5458,57.7591,6019521.0],["1999-08-05",58.4902,60.4399,57.3021,60.0438,7703267.0],["1999-08-06",59.523,61.9625,59.0351,60.2549,6425160.0],["1999-08-09",60.3158,60.7122,59.0961,59.6145,4234313.0],["1999-08-10",59.2791,59.767,58.0289,58.2118,6115125.0],["1999-08-11",58.6082,60.3769,58.4558,60.1634,5797978.0],["1999-08-12",60.3768,60.4073,59.0351,59.0961,5259079.0],["1999-08-13",59.8889,60.7428,59.523,60.1939,4602818.0],["1999-08-16",60.9867,62.3894,60.7428,62.1455,5113894.0],["1999-08-17",62.6944,62.7249,61.7491,62.6944,5372674.0],["1999-08-18",62.6333,63.2432,60.2548,60.4378,6910922.0],["1999-08-19",60.4378,60.9257,59.1571,59.9804,7932132.0],["1999-08-20",60.6818,60.6818,59.0656,59.401,6236252.0],["1999-08-23",59.8889,60.9257,59.6755,60.7123,6321501.0],["1999-08-24",60.1939,60.3159,59.0351,59.523,8830437.0],["1999-08-25",59.523,60.5293,58.9741,59.706,6760298.0],["1999-08-26",59.828,61.4136,59.5535,59.9804,6532584.0],["1999-08-27",60.9867,61.0782,59.8889,60.4988,4554912.0],["1999-08-30",60.6208,61.2916,59.8584,60.1024,4992558.0],["1999-08-31",60.6817,61.4746,59.9499,60.7732,6500262.0],["1999-09-01",61.2916,62.6943,61.2306,62.0845,6552562.0],["1999-09-02",61.7186,61.8405,60.6208,61.4136,5839923.0],["1999-09-03",62.6333,63.3042,62.4504,62.8697,5525913.0],["1999-09-07",62.8773,64.7374,62.6334,64.402,7900333.0],["1999-09-08",64.158,65.3472,63.7616,63.7921,7537581.0],["1999-09-09",64.6459,66.5975,64.219,65.7437,8810563.0],["1999-09-10",67.0854,67.1769,65.5607,65.8656,5323408.0],["1999-09-13",65.6827,66.1401,64.402,64.5849,4646646.0],["1999-09-14",64.402,65.1643,64.3715,65.0423,4801872.0],["1999-09-15",65.3777,65.8656,64.3715,64.3715,5915548.0],["1999-09-16",64.402,64.5849,63.2127,63.4262,6372860.0],["1999-09-17",64.097,64.1275,60.3768,61.1697,15541259.0],["1999-09-20",61.7185,63.8531,61.4746,63.4871,7889978.0],["1999-09-21",62.8163,63.2432,61.5966,62.0235,7304846.0],["1999-09-22",62.054,62.0845,60.6818,61.0782,8464127.0],["1999-09-23",62.2065,62.3589,59.2486,59.523,7939140.0],["1999-09-24",58.7912,60.9867,58.7607,60.9867,7793537.0],["1999-09-27",61.7795,61.871,59.2181,60.0109,7400555.0],["1999-09-28",60.0109,60.8647,59.3706,60.2549,7430156.0],["1999-09-29",59.5535,59.9195,58.5473,58.5777,9179278.0],["1999-09-30",59.0351,59.645,58.3643,59.0351,6948055.0],["1999-10-01",59.0351,59.0656,56.3517,57.4495,11044609.0],["1999-10-04",57.5714,58.5472,56.9616,58.4862,7365932.0],["1999-10-05",59.523,60.1329,58.0899,59.523,6731742.0],["1999-10-06",59.645,59.8889,58.0898,58.1508,8425425.0],["1999-10-07",58.1203,58.1508,56.1383,56.7786,14895040.0],["1999-10-08",56.1078,56.1382,54.1867,55.3759,18689823.0],["1999-10-11",55.3759,56.9311,55.193,55.7419,8187147.0],["1999-10-12",55.6199,56.0468,53.6683,53.6683,8655545.0],["1999-10-13",54.0647,54.0952,51.2288,51.2593,15705690.0],["1999-10-14",51.9607,52.3266,51.0764,52.2046,14830711.0],["1999-10-15",51.9302,53.1194,50.6799,52.6315,14561052.0],["1999-10-18",52.6925,53.1804,51.0764,52.2046,10123502.0],["1999-10-19",52.2046,52.9365,51.4423,52.2656,9607196.0],["1999-10-20",52.9975,55.1625,52.2046,52.2046,11900028.0],["1999-10-21",45.3741,45.3741,43.4225,44.3983,72639156.0],["1999-10-22",45.74,46.1669,45.1302,45.8315,27895460.0],["1999-10-25",45.984,46.4109,44.9472,45.801,14398608.0],["1999-10-26",46.2889,46.8378,46.1669,46.5938,11890300.0],["1999-10-27",46.5939,46.6243,45.2826,45.3741,10325484.0],["1999-10-28",46.106,46.5024,45.984,46.3194,9881248.0],["1999-10-29",47.3257,48.3015,46.9598,47.9355,11588111.0],["1999-11-01",48.0575,48.21,47.0207,47.2037,9991183.0],["1999-11-02",47.2037,47.2342,45.7096,46.2584,11616248.0],["1999-11-03",46.7768,46.8073,45.6181,46.045,10846079.0],["1999-11-04",46.0755,46.0755,43.9104,44.6728,17465690.0],["1999-11-05",45.2521,45.3436,44.0019,44.0324,14369530.0],["1999-11-08",44.2132,45.8925,44.2132,45.8925,8914326.0],["1999-11-09",46.4421,46.6559,45.0071,45.7399,9990555.0],["1999-11-10",46.2284,47.4192,45.9841,47.3887,9079594.0],["1999-11-11",47.633,47.633,46.3505,46.4116,7476285.0],["1999-11-12",46.9002,47.0223,45.4345,46.8391,10113146.0],["1999-11-15",46.9002,47.0834,45.862,45.9536,6547332.0],["1999-11-16",46.2284,46.4116,45.4345,46.2284,8930120.0],["1999-11-17",46.3505,46.3505,45.2513,45.8009,8739435.0],["1999-11-18",45.9231,47.9994,45.7093,47.8773,19581643.0],["1999-11-19",48.3658,51.3581,48.0605,50.778,20583606.0],["1999-11-22",51.5413,52.9764,51.0222,52.7016,14310954.0],["1999-11-23",53.1596,53.6787,51.7856,51.8161,11155799.0],["1999-11-24",51.2971,51.2971,49.7398,51.0528,10157078.0],["1999-11-26",51.755,51.7856,50.8695,51.297,3251386.0],["1999-11-29",51.2665,51.2665,50.5032,50.9001,5938874.0],["1999-11-30",50.6559,51.0528,49.8925,50.3505,6023600.0],["1999-12-01",50.1062,51.0222,49.9536,50.5261,5581874.0],["1999-12-02",50.5337,51.9383,50.5032,51.4268,6502877.0],["1999-12-03",53.6482,55.1443,52.7322,54.6558,15355594.0],["1999-12-06",55.2054,56.9153,54.9611,56.671,10385002.0],["1999-12-07",57.1596,58.2283,56.3962,56.9764,11847101.0],["1999-12-08",56.7932,59.1138,56.4268,57.7855,8514231.0],["1999-12-09",58.8694,59.6633,54.839,55.3886,17408578.0],["1999-12-10",54.5336,54.6863,52.5489,53.2512,13167885.0],["1999-12-13",52.8237,55.0832,52.0604,53.5947,7463419.0],["1999-12-14",53.8313,53.8313,52.213,53.3733,7780043.0],["1999-12-15",52.6406,52.7322,51.0528,52.2741,9872043.0],["1999-12-16",52.7627,53.5871,51.6634,53.3428,7449926.0],["1999-12-17",54.0756,54.2588,53.068,53.7397,8029933.0],["1999-12-20",53.2817,53.9535,52.6405,53.3504,5058770.0],["1999-12-21",53.0069,53.8008,52.7932,53.8008,4993081.0],["1999-12-22",53.6787,53.8924,52.7627,52.7627,4189858.0],["1999-12-23",53.3123,53.9535,52.8543,53.068,4737020.0],["1999-12-27",53.5871,53.7398,52.8237,53.6176,3912772.0],["1999-12-28",53.526,54.1061,53.2817,53.6481,4270923.0],["1999-12-29",53.9535,53.984,53.1291,53.2512,2806732.0],["1999-12-30",53.5871,53.984,53.0375,53.1291,3593115.0],["1999-12-31",53.3428,53.4955,52.0909,52.7016,3002334.0],["2000-01-03",54.9306,56.671,54.6558,56.671,10823694.0],["2000-01-04",55.6939,55.9382,54.1672,54.7474,8606279.0],["2000-01-05",55.1748,58.503,54.7779,56.671,13318927.0],["2000-01-06",57.6481,58.1061,55.4497,55.6939,8338607.0],["2000-01-07",57.2817,57.6176,54.0451,55.4496,12402108.0],["2000-01-10",57.2817,58.3199,56.3657,57.6481,8933363.0],["2000-01-11",57.587,59.1748,56.9764,58.1366,8235472.0],["2000-01-12",58.442,59.6023,57.7702,58.3809,7116775.0],["2000-01-13",58.5947,59.1138,56.5489,57.7703,8880226.0],["2000-01-14",59.0832,60.2435,57.4038,58.4419,11460604.0],["2000-01-18",58.4725,58.5031,56.1825,56.5489,7995519.0],["2000-01-19",56.4573,59.6023,55.0527,58.3809,9031687.0],["2000-01-20",60.0908,60.9458,58.1366,58.1366,18601436.0],["2000-01-21",59.5412,60.0908,58.5947,59.358,8230660.0],["2000-01-24",59.5412,60.0298,56.9458,59.358,6798163.0],["2000-01-25",57.0374,58.3809,56.671,58.1977,7255997.0],["2000-01-26",58.1671,58.5946,56.671,57.0374,5120275.0],["2000-01-27",57.6481,57.8618,54.5336,55.4496,8707532.0],["2000-01-28",55.0832,55.7855,53.7703,54.5031,6976192.0],["2000-01-31",54.4115,55.1138,53.5566,54.839,6488024.0],["2000-02-01",54.9,55.4191,53.3123,53.7397,7640716.0],["2000-02-02",54.7168,56.5794,53.923,55.4496,8062254.0],["2000-02-03",56.1824,57.4038,55.7244,57.2206,6499635.0],["2000-02-04",57.7397,57.8618,56.0909,56.4878,5653944.0],["2000-02-07",56.671,57.0985,55.2664,55.755,6045357.0],["2000-02-08",57.1892,58.1979,56.8224,58.1062,5715658.0],["2000-02-09",58.1979,58.5647,57.2197,57.4031,5621936.0],["2000-02-10",57.556,58.259,57.1586,58.259,4651144.0],["2000-02-11",58.2284,58.4118,56.0276,56.425,6013872.0],["2000-02-14",56.7307,56.9141,55.9971,56.7612,4753024.0],["2000-02-15",56.6695,57.4337,55.6914,57.2808,5415665.0],["2000-02-16",56.9752,57.3725,56.3639,56.6084,4149377.0],["2000-02-17",56.9752,58.1367,56.6084,57.0974,5478425.0],["2000-02-18",56.3639,56.7001,54.5299,55.019,8026376.0],["2000-02-22",54.7745,55.4775,53.185,54.2854,8006921.0],["2000-02-23",54.0409,54.0409,53.0627,53.185,7777324.0],["2000-02-24",53.2156,54.2854,52.9099,54.0408,9531152.0],["2000-02-25",53.7352,53.7352,51.3205,52.8182,10786561.0],["2000-02-28",51.1676,52.0846,50.8314,51.1065,8869975.0],["2000-02-29",51.6261,51.6261,49.3642,50.2507,10967205.0],["2000-03-01",49.8839,51.5956,48.9363,49.028,11304959.0],["2000-03-02",49.1503,51.565,48.6612,50.4341,11707773.0],["2000-03-03",52.4514,53.7963,51.8707,52.8182,10630289.0],["2000-03-06",53.7658,54.2854,49.3948,50.4035,11241780.0],["2000-03-07",51.8401,52.3292,49.731,50.3729,10496715.0],["2000-03-08",50.3729,52.268,50.2507,51.9624,8761714.0],["2000-03-09",52.0846,52.8182,50.9231,52.8182,6625469.0],["2000-03-10",52.6348,53.3072,51.351,51.4733,7419487.0],["2000-03-13",50.862,53.3073,50.1284,52.6654,8233066.0],["2000-03-14",52.6959,53.7963,52.5125,53.1239,8340490.0],["2000-03-15",52.5737,52.9405,51.9012,52.3292,5926531.0],["2000-03-16",53.3073,53.7046,52.7571,53.3073,6927135.0],["2000-03-17",52.9405,54.6216,52.6654,53.7963,9264736.0],["2000-03-20",53.7963,55.4469,53.7658,55.1412,6865421.0],["2000-03-21",55.1718,56.0888,54.7439,55.508,7083094.0],["2000-03-22",55.9971,56.425,55.6914,55.8748,6420139.0],["2000-03-23",56.6696,56.6696,54.5911,56.3639,6791050.0],["2000-03-24",56.425,59.7873,56.2722,58.9926,12683378.0],["2000-03-27",61.1322,62.7216,60.9488,62.0492,12408593.0],["2000-03-28",61.499,62.1103,59.6956,59.9095,8524482.0],["2000-03-29",59.8178,59.879,57.9533,58.1978,7648666.0],["2000-03-30",58.1367,60.154,58.045,60.0318,9579268.0],["2000-03-31",59.9706,60.5208,57.2503,57.8921,8383899.0],["2000-04-03",58.6869,59.8484,58.4118,59.665,8070518.0],["2000-04-04",59.4205,62.0798,56.2722,59.2677,17433891.0],["2000-04-05",58.9314,61.499,58.5646,61.1322,9093401.0],["2000-04-06",60.3986,62.5993,59.9706,60.0318,9296220.0],["2000-04-07",60.3986,61.4684,59.4205,60.2152,5627794.0],["2000-04-10",61.0099,61.3156,59.451,59.7261,5760636.0],["2000-04-11",59.4816,59.4816,57.6171,58.3812,8094680.0],["2000-04-12",58.5035,58.5035,54.6216,55.6303,9293919.0],["2000-04-13",55.019,55.9054,53.7963,54.102,8615274.0],["2000-04-14",53.7046,55.1412,50.3118,51.351,12323972.0],["2000-04-17",50.8009,54.8967,50.5258,54.7133,10428097.0],["2000-04-18",54.8967,56.3028,53.8269,54.5299,8582953.0],["2000-04-19",53.6741,53.6741,50.2812,51.351,15349527.0],["2000-04-20",51.351,51.4733,49.9144,50.862,11122432.0],["2000-04-24",49.8839,52.4208,49.5171,52.0846,8915163.0],["2000-04-25",52.0846,55.2635,52.0541,55.019,10016914.0],["2000-04-26",55.019,55.722,53.3073,54.0408,6467209.0],["2000-04-27",53.5518,55.3246,53.1544,54.102,6608105.0],["2000-04-28",54.7745,55.1107,53.8575,54.5299,5113476.0],["2000-05-01",55.019,55.3552,54.0103,54.7744,4389121.0],["2000-05-02",54.2854,55.5692,54.1326,54.4688,4272910.0],["2000-05-03",54.0409,54.3465,52.1152,52.8793,5798815.0],["2000-05-04",53.3684,53.3989,52.4208,52.6348,3798340.0],["2000-05-05",52.1457,53.6129,52.0846,52.757,4911075.0],["2000-05-08",52.9125,54.0448,52.6983,53.7388,5048937.0],["2000-05-09",54.106,54.1672,53.0043,53.3716,5088685.0],["2000-05-10",51.6578,51.7496,49.9747,50.4337,10473284.0],["2000-05-11",50.9233,52.6371,50.5255,51.1375,8479085.0],["2000-05-12",50.8009,51.7802,50.5561,51.1375,5857286.0],["2000-05-15",50.9233,51.3518,49.944,51.0151,6179559.0],["2000-05-16",51.4742,53.494,51.413,53.3716,7600027.0],["2000-05-17",52.6371,53.3104,51.9638,52.8207,5778627.0],["2000-05-18",51.9638,52.5453,51.26,51.9332,4787751.0],["2000-05-19",51.9332,52.6371,51.413,52.1169,6714483.0],["2000-05-22",51.9026,53.494,50.6479,53.494,7080792.0],["2000-05-23",53.3716,53.8612,52.4535,52.5759,6253929.0],["2000-05-24",52.1475,53.8612,51.0152,53.6776,8560673.0],["2000-05-25",54.1061,54.9629,52.0863,52.1475,6242110.0],["2000-05-26",51.6578,52.4841,51.1988,52.3617,4494557.0],["2000-05-30",52.7595,54.3509,52.7289,54.3203,3783905.0],["2000-05-31",54.1061,54.2285,52.4841,52.5453,3904195.0],["2000-06-01",52.6677,53.341,51.6578,51.9026,5975275.0],["2000-06-02",53.3716,53.7388,52.6983,53.2797,5725072.0],["2000-06-05",53.0962,55.9116,53.0962,55.2384,7616344.0],["2000-06-06",54.9629,56.1259,54.4733,55.0242,5616392.0],["2000-06-07",55.0854,59.6146,54.5957,59.2474,11626813.0],["2000-06-08",58.4517,59.89,57.5336,58.6353,9754578.0],["2000-06-09",58.6965,59.1249,58.2068,58.6047,4957099.0],["2000-06-12",58.3293,58.9719,58.1915,58.1915,3807754.0],["2000-06-13",58.2068,58.7271,57.1663,58.4211,4192996.0],["2000-06-14",58.2069,58.7577,56.5543,56.7991,5525600.0],["2000-06-15",56.7991,58.268,56.7379,57.1969,5634070.0],["2000-06-16",56.9521,57.6254,55.4526,55.4526,8416325.0],["2000-06-19",55.575,58.9413,55.4526,58.9413,6337923.0],["2000-06-20",58.7577,59.0943,56.4931,56.9827,7430575.0],["2000-06-21",56.5849,56.7685,55.575,56.0647,6785402.0],["2000-06-22",55.881,55.9728,54.4733,54.7487,5076343.0],["2000-06-23",55.575,55.6362,54.2591,54.7793,3515501.0],["2000-06-26",55.3302,56.6767,55.269,56.0188,3792691.0],["2000-06-27",54.6569,55.2384,53.2492,53.7388,6911863.0],["2000-06-28",53.8612,56.4013,53.8,55.7127,6732684.0],["2000-06-29",54.7181,56.0034,53.8918,55.8198,8042171.0],["2000-06-30",55.1772,55.422,53.188,53.647,9008780.0],["2000-07-03",53.2492,53.8001,53.035,53.6164,2410402.0],["2000-07-05",51.719,51.719,49.5156,51.413,14999222.0],["2000-07-06",51.413,51.4742,48.9647,49.5768,13527604.0],["2000-07-07",50.2807,51.4436,49.7604,51.4436,9447158.0],["2000-07-10",51.26,51.3824,50.3725,50.5867,4405961.0],["2000-07-11",50.5561,50.9234,49.4544,49.9441,5878311.0],["2000-07-12",50.5255,51.8414,50.2501,51.2294,5805823.0],["2000-07-13",51.6272,51.872,49.9441,50.9233,5930506.0],["2000-07-14",50.8009,51.3518,50.4949,50.8927,4204920.0],["2000-07-17",51.1376,52.8207,51.0152,51.6578,6937804.0],["2000-07-18",50.9846,51.3212,50.2501,50.5867,6749524.0],["2000-07-19",50.1277,53.6164,49.4544,53.2492,8139344.0],["2000-07-20",54.8405,57.6866,54.7181,57.4112,24108626.0],["2000-07-21",57.2887,57.2887,55.6974,56.187,9378854.0],["2000-07-24",55.881,56.6155,54.6569,55.0854,7127862.0],["2000-07-25",55.4526,55.5138,53.9836,54.8405,5822977.0],["2000-07-26",54.3509,55.0241,53.3104,53.8,6977238.0],["2000-07-27",53.8,54.5957,53.5246,54.0142,4233580.0],["2000-07-28",54.4121,55.0853,53.3104,54.7487,5601958.0],["2000-07-31",54.1061,55.6668,53.8918,54.9629,5348721.0],["2000-08-01",54.8405,55.0547,53.9836,54.106,3134339.0],["2000-08-02",54.3509,56.2483,54.2285,55.9422,6148283.0],["2000-08-03",55.3302,57.044,54.9936,56.7991,5823500.0],["2000-08-04",56.7991,57.044,55.9729,56.7379,4665683.0],["2000-08-07",57.1051,58.2681,56.7073,56.9521,6182592.0],["2000-08-08",56.7095,58.6396,56.6482,58.272,6000588.0],["2000-08-09",58.3333,59.2217,58.2107,58.2107,6888328.0],["2000-08-10",58.2107,58.946,57.7818,58.7009,5736369.0],["2000-08-11",58.7009,59.7119,58.4252,59.1298,6424950.0],["2000-08-14",58.8235,60.631,58.4864,60.4166,5177072.0],["2000-08-15",59.8345,60.1102,59.1911,59.8039,4579493.0],["2000-08-16",59.3443,60.2634,58.5783,59.9877,6219516.0],["2000-08-17",58.7009,60.2021,58.5784,60.0489,4537966.0],["2000-08-18",59.9877,60.4779,58.8847,59.0379,4317365.0],["2000-08-21",59.3443,59.8958,58.8541,59.5281,3382973.0],["2000-08-22",59.4056,59.8958,59.3136,59.4975,2896792.0],["2000-08-23",58.9766,60.6617,58.7622,60.4166,4446755.0],["2000-08-24",60.294,61.4889,60.1409,61.1825,6263762.0],["2000-08-25",60.9374,63.6641,60.9068,63.2352,8659834.0],["2000-08-28",63.6641,65.2879,63.6029,64.4607,8929284.0],["2000-08-29",64.4607,65.8087,64.2156,65.1347,6317840.0],["2000-08-30",64.093,64.4607,63.5109,63.8786,5155525.0],["2000-08-31",64.6445,65.7781,64.522,64.7134,5721097.0],["2000-09-01",65.2266,66.1457,65.0122,65.5024,6042010.0],["2000-09-05",65.1041,65.3492,64.1237,64.3075,4301257.0],["2000-09-06",64.1543,66.1151,63.9092,64.43,6770758.0],["2000-09-07",64.6445,65.9313,64.6445,65.3798,4835449.0],["2000-09-08",64.9509,65.1654,63.4191,63.4803,5223410.0],["2000-09-11",62.6837,62.8676,60.6004,61.0293,7968114.0],["2000-09-12",61.1826,62.1936,60.8149,61.2745,5231778.0],["2000-09-13",60.3553,63.1433,60.1715,62.5918,5725386.0],["2000-09-14",62.745,63.3271,61.9178,62.1935,4629073.0],["2000-09-15",62.1629,62.3774,61.1519,61.2745,5733858.0],["2000-09-18",61.397,61.7646,60.3247,60.4166,4113709.0],["2000-09-19",60.1715,61.8872,60.0796,61.2438,3494686.0],["2000-09-20",61.1212,62.0403,60.5391,61.1519,4836076.0],["2000-09-21",60.8761,62.1016,58.8235,59.5587,4500101.0],["2000-09-22",60.294,60.9374,59.4668,60.723,6202885.0],["2000-09-25",61.0293,62.071,59.3137,60.294,4488386.0],["2000-09-26",58.8234,59.7425,58.0269,58.3945,6503191.0],["2000-09-27",58.8541,58.9766,56.6176,57.843,6222549.0],["2000-09-28",57.5367,58.272,56.3725,56.495,5553319.0],["2000-09-29",56.6176,57.3222,54.044,55.2082,10035952.0],["2000-10-02",55.2082,58.6396,55.2082,57.7511,9280321.0],["2000-10-03",58.272,58.5171,53.9215,54.1973,12284433.0],["2000-10-04",54.1053,56.3112,53.2169,56.0661,12205669.0],["2000-10-05",55.7904,56.158,54.6874,55.484,5802162.0],["2000-10-06",55.8823,56.924,55.2696,56.8627,6389386.0],["2000-10-09",56.832,58.5171,56.0355,57.8124,5123308.0],["2000-10-10",57.169,57.4141,55.1163,56.3112,5872453.0],["2000-10-11",54.8406,55.3614,52.696,54.9019,9179487.0],["2000-10-12",56.0048,56.0661,50.5514,50.5514,10151325.0],["2000-10-13",51.0722,54.136,51.0722,53.4619,9510860.0],["2000-10-16",54.6568,55.4533,53.2168,54.473,8065078.0],["2000-10-17",54.8712,55.821,53.2168,55.3921,9291095.0],["2000-10-18",47.4264,48.5906,44.2401,46.783,31147579.0],["2000-10-19",48.0392,48.2843,45.435,47.2732,18793377.0],["2000-10-20",46.6299,47.1813,46.1703,46.446,9800183.0],["2000-10-23",46.446,46.5686,44.6384,45.5269,9768176.0],["2000-10-24",45.5882,46.2622,44.2095,44.8222,9232205.0],["2000-10-25",44.3627,44.5772,42.6164,42.9228,14705191.0],["2000-10-26",43.1372,45.5269,42.9534,45.4656,10601942.0],["2000-10-27",45.5882,45.9252,44.6078,45.9252,6727244.0],["2000-10-30",45.8333,45.9558,44.2708,45.7414,8455864.0],["2000-10-31",45.9558,48.5906,45.9558,48.2842,11404120.0],["2000-11-01",48.2536,48.9583,47.6715,48.3149,7809645.0],["2000-11-02",48.5294,50.1531,48.2843,49.9693,7787575.0],["2000-11-03",50.245,50.3063,48.7132,49.0808,6117531.0],["2000-11-06",48.9583,50.1838,48.7438,49.1727,4653131.0],["2000-11-07",49.571,50.7352,49.3565,50.1531,5669948.0],["2000-11-08",50.8611,50.9225,48.7138,49.0819,7312377.0],["2000-11-09",47.4867,49.0819,46.9652,48.8058,9464103.0],["2000-11-10",48.1003,48.2843,45.6462,45.6462,7121063.0],["2000-11-13",45.0633,48.8058,44.9713,47.8242,9084405.0],["2000-11-14",48.7138,49.0205,48.3457,48.8365,5387841.0],["2000-11-15",48.8365,49.1126,47.9162,48.7752,4351674.0],["2000-11-16",48.7138,48.9285,48.223,48.223,3911726.0],["2000-11-17",48.2537,50.309,48.223,50.0329,8072400.0],["2000-11-20",49.8182,50.6771,49.5114,50.6771,7768224.0],["2000-11-21",50.6771,51.2292,48.3457,48.3457,7511012.0],["2000-11-22",48.3457,49.4807,48.2536,48.3457,5791807.0],["2000-11-24",48.7751,49.9408,48.7138,49.0512,2612385.0],["2000-11-27",49.2967,50.0636,48.315,48.315,4044045.0],["2000-11-28",48.4684,49.45,47.7935,48.0389,5019859.0],["2000-11-29",47.9776,49.0512,47.4561,48.9899,5778732.0],["2000-11-30",48.1002,48.1002,45.278,45.8916,11141364.0],["2000-12-01",46.3517,48.7445,46.321,46.9346,7871255.0],["2000-12-04",47.1186,48.6831,46.9959,48.2843,5822873.0],["2000-12-05",49.2966,51.4133,48.8978,50.7384,8163193.0],["2000-12-06",49.9408,49.9715,46.5358,47.4867,10561357.0],["2000-12-07",46.6585,47.088,45.7075,45.7075,8286412.0],["2000-12-08",48.1003,48.5911,46.9959,47.6095,6423068.0],["2000-12-11",47.364,48.223,46.0143,46.6278,6470138.0],["2000-12-12",46.7505,47.18,45.4008,46.0756,8277312.0],["2000-12-13",46.5665,47.4254,44.5111,44.7872,7314260.0],["2000-12-14",45.1554,45.9836,45.0633,45.3701,6413444.0],["2000-12-15",44.1737,44.5112,42.8546,43.1001,14910207.0],["2000-12-18",43.3761,44.4191,43.3761,44.4191,8047715.0],["2000-12-19",44.2657,46.3517,44.0817,44.2351,8059744.0],["2000-12-20",42.1491,43.1921,41.6276,42.2104,13158052.0],["2000-12-21",41.965,43.1614,39.2962,40.0324,13310873.0],["2000-12-22",41.4742,43.867,41.4742,43.6829,9951644.0],["2000-12-26",43.6829,43.959,41.3515,41.6276,6330706.0],["2000-12-27",41.5969,43.2534,41.0141,41.5662,8624375.0],["2000-12-28",40.9834,43.2841,40.3085,41.8423,10249336.0],["2000-12-29",42.6706,42.6706,41.3515,41.7196,7263110.0],["2001-01-02",41.4742,42.9467,41.2902,41.6276,8375531.0],["2001-01-03",41.1061,46.6278,41.1061,46.4437,13357315.0],["2001-01-04",46.5051,48.9592,45.4928,45.7382,16129843.0],["2001-01-05",46.1063,46.4744,44.6645,46.137,8413187.0],["2001-01-08",45.8916,46.1063,44.9406,45.9223,6343781.0],["2001-01-09",46.3517,46.9959,44.8792,45.4314,7894267.0],["2001-01-10",45.4008,46.5971,45.002,45.8609,8008281.0],["2001-01-11",45.6155,46.2597,44.7872,45.9836,10078210.0],["2001-01-12",45.9836,47.3334,45.3394,46.045,6744608.0],["2001-01-16",46.0143,46.137,45.0633,45.5234,5932807.0],["2001-01-17",46.8119,47.9776,46.2904,47.4561,10174442.0],["2001-01-18",51.2292,53.9901,50.7997,53.1618,26406165.0],["2001-01-19",52.763,55.9227,52.6403,54.6036,15441261.0],["2001-01-22",53.7447,53.9594,53.1005,53.2846,10060951.0],["2001-01-23",53.7754,53.9594,52.8244,53.5299,10278937.0],["2001-01-24",53.53,54.6956,53.4686,54.2048,7071901.0],["2001-01-25",54.0514,54.5423,53.714,54.3582,5211277.0],["2001-01-26",53.806,56.5669,53.5913,56.0454,9513579.0],["2001-01-29",55.2171,56.6896,55.2024,56.4344,5360750.0],["2001-01-30",56.4442,57.3031,55.6589,57.2344,8621132.0],["2001-01-31",56.8123,57.3031,54.9717,54.9717,8696653.0],["2001-02-01",55.1681,56.1202,54.5791,55.9779,5837517.0],["2001-02-02",55.3398,55.9485,53.7938,54.1226,5678106.0],["2001-02-05",53.6956,55.2662,53.6465,55.0797,5348930.0],["2001-02-06",55.0846,56.7829,54.5791,56.0466,7872614.0],["2001-02-07",55.7223,57.7861,55.3636,57.447,9421217.0],["2001-02-08",57.447,58.0809,56.0319,56.0663,8766317.0],["2001-02-09",56.0319,56.5036,54.543,55.0344,6609465.0],["2001-02-12",54.3219,56.8623,54.199,56.4594,7038848.0],["2001-02-13",56.0909,57.678,55.5602,55.8943,7524087.0],["2001-02-14",55.8943,57.0834,55.2801,56.5577,7356413.0],["2001-02-15",57.393,58.2971,57.1866,57.3832,8471240.0],["2001-02-16",56.2874,56.8771,55.9877,56.5085,7398358.0],["2001-02-20",56.2874,56.8033,54.4349,54.7887,7058722.0],["2001-02-21",53.8305,54.7887,52.72,52.8281,9578117.0],["2001-02-22",52.3318,54.4939,50.7987,53.5111,12247614.0],["2001-02-23",52.8232,52.8232,49.2607,51.1034,15979324.0],["2001-02-26",51.9878,51.9878,50.037,51.7421,8727929.0],["2001-02-27",51.5456,52.5136,50.3958,50.4105,10238143.0],["2001-02-28",50.5874,50.8773,48.6956,49.0887,12482127.0],["2001-03-01",48.7939,52.2827,47.9094,52.1107,15796692.0],["2001-03-02",51.1034,52.8969,49.5998,50.268,15423793.0],["2001-03-05",50.5186,51.8896,50.4351,51.5505,7054119.0],["2001-03-06",52.209,53.2654,51.7176,52.0861,8493520.0],["2001-03-07",52.7986,53.1917,51.919,52.8477,8147189.0],["2001-03-08",52.661,52.7445,51.7765,52.317,7106106.0],["2001-03-09",51.5947,51.5996,48.1059,48.789,17455753.0],["2001-03-12",48.106,48.3517,46.6908,46.9218,15161561.0],["2001-03-13",46.7301,48.3713,46.2878,48.3467,12685783.0],["2001-03-14",46.8775,48.5973,45.8653,46.6613,14901944.0],["2001-03-15",47.1723,48.0912,46.7645,46.9561,8807320.0],["2001-03-16",46.1404,46.1404,43.3396,44.2732,20950752.0],["2001-03-19",44.7155,45.5999,43.831,45.5017,10706333.0],["2001-03-20",45.0103,45.2216,43.2905,43.3887,10565751.0],["2001-03-21",43.4624,45.0103,43.1185,43.772,11519598.0],["2001-03-22",43.7916,44.7154,43.0693,43.7818,13941297.0],["2001-03-23",45.9439,46.6761,44.3666,45.9488,12796346.0],["2001-03-26",46.8038,47.0053,46.0667,46.8775,8975935.0],["2001-03-27",46.1896,49.1378,46.1748,48.8921,12396355.0],["2001-03-28",48.1059,48.3762,46.3124,46.391,12437463.0],["2001-03-29",46.4156,47.6981,46.3173,46.7006,11039170.0],["2001-03-30",47.418,47.9389,46.7498,47.2608,9896520.0],["2001-04-02",47.8848,48.2042,45.9832,46.5139,9191202.0],["2001-04-03",46.4844,46.509,44.2732,44.4157,13943180.0],["2001-04-04",44.4452,46.2142,44.2486,45.2068,14137318.0],["2001-04-05",47.0741,49.1379,46.9414,48.2583,13081381.0],["2001-04-06",48.1551,49.1378,47.3689,48.1305,14041713.0],["2001-04-09",48.4008,48.5187,46.0913,47.1723,9922984.0],["2001-04-10",47.6637,49.0887,47.4475,48.671,10982372.0],["2001-04-11",49.8749,50.0911,47.0741,47.875,12027326.0],["2001-04-12",47.3689,47.9094,46.7547,47.2706,9822045.0],["2001-04-16",47.2706,49.0838,46.7792,47.5409,9611171.0],["2001-04-17",47.6637,49.0789,47.6637,48.9904,10415336.0],["2001-04-18",50.612,54.0516,50.268,52.3318,20725758.0],["2001-04-19",55.0344,56.9507,54.2727,56.2481,27010230.0],["2001-04-20",56.1891,57.1964,55.8943,56.425,13346019.0],["2001-04-23",56.0221,56.0417,54.8771,55.0344,8930225.0],["2001-04-24",55.7223,56.3857,55.1818,55.3636,9144132.0],["2001-04-25",55.0344,56.4348,55.0295,56.4348,7173991.0],["2001-04-26",56.484,57.3439,55.8599,55.8894,7684021.0],["2001-04-27",57.393,57.4421,56.2874,57.0982,7730568.0],["2001-04-30",57.1965,58.0073,56.371,56.5773,7695631.0],["2001-05-01",56.9262,58.3021,56.4594,58.2333,8149177.0],["2001-05-02",58.1301,58.4495,55.8894,56.7051,10152685.0],["2001-05-03",56.312,56.5577,55.2064,55.8697,6880588.0],["2001-05-04",55.0344,56.9311,54.6413,56.9311,9080744.0],["2001-05-07",57.0982,57.6141,56.5085,56.9508,6368676.0],["2001-05-08",57.6838,57.9298,56.8228,57.9052,7955667.0],["2001-05-09",57.1672,58.1413,56.7244,57.5509,8033489.0],["2001-05-10",58.2988,58.4956,56.6753,56.6753,8361619.0],["2001-05-11",55.9619,56.1587,54.5893,55.0075,8776149.0],["2001-05-14",54.7074,55.6815,54.609,55.3765,5496521.0],["2001-05-15",55.8389,56.1587,55.3469,55.8783,6143576.0],["2001-05-16",55.3469,56.9704,55.1993,56.9704,8155348.0],["2001-05-17",56.9705,57.6051,56.6015,56.6113,7204534.0],["2001-05-18",56.6113,57.8953,56.5277,57.7773,7023785.0],["2001-05-21",58.0282,58.9875,57.8314,58.5644,8796232.0],["2001-05-22",58.8891,58.8891,57.6838,58.0577,6281544.0],["2001-05-23",57.9544,58.5201,57.61,57.7576,6697120.0],["2001-05-24",57.8068,58.8399,57.8068,58.8399,8081814.0],["2001-05-25",58.8006,58.9875,57.9347,57.9544,5888039.0],["2001-05-29",57.733,57.8511,56.6162,56.7097,6085628.0],["2001-05-30",56.0849,56.1341,55.1009,55.4207,10040240.0],["2001-05-31",55.4207,56.016,54.9239,55.0026,7033409.0],["2001-06-01",55.3469,55.8881,55.0517,55.5388,5375289.0],["2001-06-04",55.7159,56.4539,55.5191,55.9078,3987561.0],["2001-06-05",55.9078,57.856,55.8684,57.546,6437502.0],["2001-06-06",57.856,58.5448,57.3148,57.8068,10066913.0],["2001-06-07",57.5608,58.1758,57.5608,57.6838,6719190.0],["2001-06-08",57.8068,57.8068,56.872,57.118,3241659.0],["2001-06-11",57.2164,58.1216,57.118,57.7379,6843664.0],["2001-06-12",57.4378,57.9544,56.8475,57.6838,7637369.0],["2001-06-13",57.6838,58.284,57.3296,57.3345,5965547.0],["2001-06-14",56.8721,57.1082,56.08,56.9459,7847615.0],["2001-06-15",56.6261,56.7983,55.7799,55.8881,13043725.0],["2001-06-18",56.075,56.7933,55.7454,56.2177,5421209.0],["2001-06-19",57.1967,57.6838,56.3604,56.4981,6435829.0],["2001-06-20",55.8389,56.5719,54.9829,55.6372,9234402.0],["2001-06-21",55.1747,56.4292,54.7861,55.3961,8530967.0],["2001-06-22",55.3961,56.2964,55.3469,55.529,5865131.0],["2001-06-25",55.9619,56.5277,54.9927,55.4207,5936991.0],["2001-06-26",54.732,56.1095,54.6582,55.6126,7407667.0],["2001-06-27",55.6421,56.1734,55.3223,55.8487,5035549.0],["2001-06-28",55.9865,57.5362,55.9619,56.626,8557326.0],["2001-06-29",56.872,57.3886,55.5929,55.8389,9913360.0],["2001-07-02",55.8389,56.7736,55.5732,56.2571,6185103.0],["2001-07-03",56.1341,56.1783,55.4748,55.5831,3478787.0],["2001-07-05",55.3961,55.7208,54.9976,55.1501,4622274.0],["2001-07-06",54.5598,54.5598,52.0556,52.3951,12243012.0],["2001-07-09",52.3951,52.6165,50.993,51.5194,9740980.0],["2001-07-10",51.5243,51.8539,49.9844,50.1615,10738864.0],["2001-07-11",49.9844,51.2291,49.9648,51.0914,9304588.0],["2001-07-12",52.0999,53.0347,51.9622,52.7641,9169654.0],["2001-07-13",52.2229,53.7726,52.2032,53.3938,8202523.0],["2001-07-16",53.3938,53.812,52.7788,53.0445,5575285.0],["2001-07-17",52.1983,53.4184,51.5342,53.3938,9060870.0],["2001-07-18",52.1983,52.9363,50.7716,51.3029,12207134.0],["2001-07-19",51.9523,52.1491,50.7224,51.1652,14272147.0],["2001-07-20",50.8699,52.0015,50.6879,52.0015,9405318.0],["2001-07-23",52.0015,52.6165,51.8047,52.0753,6606222.0],["2001-07-24",51.5833,52.2229,51.0619,51.4161,7635591.0],["2001-07-25",51.4112,52.0015,50.5404,51.603,6534990.0],["2001-07-26",51.5342,52.1491,50.6388,52.1491,8816420.0],["2001-07-27",51.5342,52.1245,51.2193,51.5096,4546439.0],["2001-07-30",51.608,52.2721,51.5391,52.0753,4216217.0],["2001-07-31",52.0999,52.6411,51.7309,51.7605,5860738.0],["2001-08-01",51.8293,53.379,51.8096,52.6706,6313761.0],["2001-08-02",53.379,53.8562,52.7444,53.5266,5936155.0],["2001-08-03",53.0347,54.1613,52.6903,53.2216,3874489.0],["2001-08-06",52.7641,52.8231,52.0458,52.4,4368933.0],["2001-08-07",52.0507,52.8231,51.7851,52.2721,4214648.0],["2001-08-08",51.7253,52.2672,51.2819,51.3263,6692308.0],["2001-08-09",51.0849,51.4987,50.5923,51.2721,7074307.0],["2001-08-10",51.1588,51.7007,50.6464,51.7007,5496521.0],["2001-08-13",51.7253,52.5332,51.5529,52.1489,6301522.0],["2001-08-14",52.4642,52.6367,51.9223,52.3164,5993789.0],["2001-08-15",52.3903,52.5086,51.7302,51.7302,4929693.0],["2001-08-16",51.3312,52.2278,51.0652,52.0948,6501099.0],["2001-08-17",51.9667,51.9667,51.1834,51.5233,7328485.0],["2001-08-20",51.5676,51.7253,50.6415,51.2819,5870884.0],["2001-08-21",51.1588,51.7105,49.9518,50.1932,6815631.0],["2001-08-22",50.4937,51.2524,50.1292,51.213,8398334.0],["2001-08-23",51.2327,51.5775,50.74,50.74,5726118.0],["2001-08-24",51.208,53.1046,50.942,52.7056,8066647.0],["2001-08-27",52.7056,53.3017,52.5332,52.6416,4749781.0],["2001-08-28",52.6613,52.7943,51.6612,51.7007,6075273.0],["2001-08-29",52.0947,52.1686,51.144,51.2967,5062954.0],["2001-08-30",50.6169,50.9371,48.7006,49.4395,15706213.0],["2001-08-31",49.7548,49.9321,48.8878,49.2376,8500424.0],["2001-09-04",49.3361,50.8041,48.9124,49.9962,10346823.0],["2001-09-05",50.0011,50.6563,49.0701,49.4346,12427212.0],["2001-09-06",49.5972,49.5972,48.1045,48.2769,9459083.0],["2001-09-07",48.2277,48.3508,47.2917,47.5823,10990322.0],["2001-09-10",47.2917,47.9814,47.0897,47.5232,10785829.0],["2001-09-17",46.2572,47.2227,45.5921,45.9813,15828909.0],["2001-09-18",46.3065,47.6612,46.1488,47.4888,12871030.0],["2001-09-19",47.4887,47.7104,45.5429,47.2917,15568141.0],["2001-09-20",46.3557,47.1686,45.74,46.0109,15881313.0],["2001-09-21",44.6315,46.0601,44.0897,44.5823,19209476.0],["2001-09-24",45.2227,47.0651,45.2227,46.7006,11717083.0],["2001-09-25",46.3557,47.2917,46.0158,46.5281,13153555.0],["2001-09-26",46.5281,46.5281,44.4838,44.9764,14417123.0],["2001-09-27",44.9764,45.0749,43.0995,44.336,13778226.0],["2001-09-28",44.4345,45.671,44.2867,45.1833,11586751.0],["2001-10-01",45.1833,46.0503,44.9961,45.671,9075305.0],["2001-10-02",45.469,46.2572,45.3705,46.1931,7553375.0],["2001-10-03",45.7646,48.0897,45.5182,47.7597,11628382.0],["2001-10-04",47.8582,48.7104,47.6858,47.937,10235215.0],["2001-10-05",47.6119,48.4986,46.9814,48.2868,10154777.0],["2001-10-08",48.2917,48.7696,47.6612,48.5233,7419696.0],["2001-10-09",48.5233,48.5233,47.6661,47.8533,7871464.0],["2001-10-10",46.7991,47.9321,46.7498,47.9075,11126197.0],["2001-10-11",48.1292,48.9666,47.538,48.9666,12030674.0],["2001-10-12",48.6218,49.7548,48.2769,49.676,12030255.0],["2001-10-15",49.1883,50.6218,49.1883,50.2474,10673593.0],["2001-10-16",50.1834,50.74,49.0947,50.1735,12495516.0],["2001-10-17",52.3657,52.5627,50.6908,50.6908,19790843.0],["2001-10-18",50.7647,51.1095,49.6464,49.8829,11186865.0],["2001-10-19",50.075,50.612,49.2967,50.5676,12313407.0],["2001-10-22",50.5676,52.1095,50.1982,51.8484,7974599.0],["2001-10-23",52.0948,52.5578,51.5036,52.1243,7771048.0],["2001-10-24",52.4642,53.5726,52.2622,53.4839,8674687.0],["2001-10-25",53.2278,54.6071,52.5874,54.5135,10128836.0],["2001-10-26",54.1884,55.2229,54.0012,54.7598,10609055.0],["2001-10-29",54.4347,54.5332,53.5086,53.5086,7398149.0],["2001-10-30",53.1046,54.0653,53.0849,53.5234,9021855.0],["2001-10-31",53.9914,54.7401,53.2376,53.2376,7507874.0],["2001-11-01",52.8337,54.2722,52.6613,54.1342,8393104.0],["2001-11-02",53.7697,54.3362,53.5825,53.9421,6502877.0],["2001-11-05",54.1638,54.479,53.7352,54.1736,5971091.0],["2001-11-06",53.9913,56.553,53.6958,55.9668,8901146.0],["2001-11-07",55.7596,56.8201,55.7497,56.1542,10595666.0],["2001-11-08",56.2084,56.9976,56.0358,56.1345,8358795.0],["2001-11-09",55.7843,56.6721,55.7843,56.2676,5278011.0],["2001-11-12",55.7349,56.6721,55.2664,56.6523,5866386.0],["2001-11-13",57.0667,57.7079,57.0667,57.5599,9640668.0],["2001-11-14",57.5599,57.6339,55.8977,56.4008,8463918.0],["2001-11-15",56.2775,57.3774,56.1493,56.5981,7336435.0],["2001-11-16",56.7214,56.7214,55.513,56.4748,6967929.0],["2001-11-19",56.5734,57.116,56.1147,56.7214,5158140.0],["2001-11-20",56.4008,57.6092,56.3515,56.9384,6749001.0],["2001-11-21",56.6967,56.8447,55.7596,56.3959,4377196.0],["2001-11-23",56.3712,56.9039,56.09,56.894,1792844.0],["2001-11-26",57.1653,57.4119,56.82,57.3774,5077598.0],["2001-11-27",57.3379,57.3626,56.2627,56.3268,7211229.0],["2001-11-28",56.2775,56.4156,55.2911,55.3157,6444615.0],["2001-11-29",55.6856,56.4995,55.148,56.4403,6410620.0],["2001-11-30",56.4403,57.185,56.1295,57.0124,5855299.0],["2001-12-03",56.6228,56.6474,55.8385,56.2923,6051947.0],["2001-12-04",56.3762,57.5698,55.9224,57.5303,6888851.0],["2001-12-05",57.6339,60.1641,57.5352,59.8781,15319925.0],["2001-12-06",59.4342,60.026,59.0889,59.2566,11742082.0],["2001-12-07",58.9409,59.6808,58.571,59.3848,7206103.0],["2001-12-10",59.1876,59.6808,58.8966,59.0199,5827161.0],["2001-12-11",59.3849,60.539,59.0889,59.9274,8151687.0],["2001-12-12",59.7399,60.7708,59.2171,60.7659,8344883.0],["2001-12-13",59.9521,60.322,59.2467,59.3109,8431806.0],["2001-12-14",59.5821,59.9175,58.8966,59.7301,7359656.0],["2001-12-17",59.2615,60.2431,59.2615,59.8485,6490535.0],["2001-12-18",59.9323,60.6525,59.8534,60.2727,5853625.0],["2001-12-19",60.1247,61.5057,59.6857,61.1062,8424379.0],["2001-12-20",61.1062,61.1605,60.248,60.5193,6636661.0],["2001-12-21",60.5193,60.9138,60.031,60.174,9057419.0],["2001-12-24",60.1987,60.4108,59.7301,59.9028,1730502.0],["2001-12-26",60.174,61.0125,60.0803,60.3713,3928462.0],["2001-12-27",60.5439,61.1259,60.4897,60.9138,4002205.0],["2001-12-28",60.9139,61.1013,60.3466,60.6179,4407739.0],["2001-12-31",60.5439,60.7856,59.6561,59.6611,3674284.0],["2002-01-02",59.4835,59.9274,59.0889,59.9274,7178489.0],["2002-01-03",59.9274,61.269,59.3109,60.9928,9018298.0],["2002-01-04",61.1851,61.9496,61.1506,61.9496,8791839.0],["2002-01-07",61.6537,62.2406,61.0125,61.1851,6212822.0],["2002-01-08",61.2838,61.7524,61.0273,61.5057,5556143.0],["2002-01-09",61.5058,62.3393,61.2345,61.4022,7154535.0],["2002-01-10",61.0372,61.1605,59.8879,60.2431,9336910.0],["2002-01-11",59.9274,60.2628,59.3257,59.3404,5018499.0],["2002-01-14",59.1876,59.2319,57.7572,58.2258,10487928.0],["2002-01-15",58.2257,59.0396,58.063,58.6203,5907703.0],["2002-01-16",58.2011,58.571,57.8311,57.9051,5613150.0],["2002-01-17",59.1136,59.4589,57.8361,59.1383,11666770.0],["2002-01-18",56.3515,56.6721,55.6412,56.3515,19288449.0],["2002-01-22",56.3515,56.3564,54.418,54.5019,10596398.0],["2002-01-23",54.6498,54.8718,52.7756,53.2195,13134308.0],["2002-01-24",53.6634,54.1221,52.8101,53.6239,8976249.0],["2002-01-25",53.5154,54.5956,53.3181,53.9001,7072843.0],["2002-01-28",54.0086,54.3588,52.8052,53.3428,7419173.0],["2002-01-29",53.3428,53.545,50.5117,50.8027,15176832.0],["2002-01-30",51.4192,52.1591,49.8162,52.0604,18528112.0],["2002-01-31",52.4796,53.2589,51.5228,53.2145,10331342.0],["2002-02-01",53.0912,53.91,52.598,53.2688,7112277.0],["2002-02-04",53.2688,53.2688,52.2774,52.6769,6905587.0],["2002-02-05",52.4056,53.5154,52.2823,52.4303,7047634.0],["2002-02-06",52.697,53.2501,52.0204,52.6624,6976611.0],["2002-02-07",52.6674,52.8452,51.2944,51.3191,7587475.0],["2002-02-08",50.8697,52.213,50.677,51.8525,8723012.0],["2002-02-11",51.8574,53.186,51.6154,53.0329,6560407.0],["2002-02-12",52.7217,53.2847,52.3809,52.6328,4769551.0],["2002-02-13",52.697,53.5761,52.4105,53.3736,5320897.0],["2002-02-14",53.8329,53.907,52.944,53.2847,6083850.0],["2002-02-15",51.7586,51.7586,50.2276,50.8153,19042012.0],["2002-02-19",50.1288,50.277,48.825,50.03,14012111.0],["2002-02-20",49.1608,49.388,47.9064,49.0472,15193359.0],["2002-02-21",48.7706,49.2398,47.4174,47.6002,10597758.0],["2002-02-22",47.6002,48.9929,47.294,48.6225,10953294.0],["2002-02-25",48.6225,49.0176,47.9656,48.5484,10358329.0],["2002-02-26",48.8941,48.988,47.4075,47.9804,12169687.0],["2002-02-27",48.4496,49.5411,47.7582,48.3163,12529720.0],["2002-02-28",48.6422,49.1905,48.3113,48.4595,8304194.0],["2002-03-01",48.6966,50.919,48.6472,50.8795,10975573.0],["2002-03-04",51.0425,52.613,50.9339,52.3019,11263014.0],["2002-03-05",51.487,52.5982,51.4425,52.1883,7909957.0],["2002-03-06",51.9315,52.8896,51.7339,52.4994,8041020.0],["2002-03-07",52.9933,53.0921,50.9882,51.2203,11476607.0],["2002-03-08",51.7685,53.0131,51.7685,51.9019,11219814.0],["2002-03-11",51.5364,52.3365,51.166,51.9759,9036499.0],["2002-03-12",52.1142,53.7589,52.1093,53.586,11568028.0],["2002-03-13",53.4872,53.66,52.697,52.934,6704023.0],["2002-03-14",52.855,53.3144,52.6427,52.6476,5580933.0],["2002-03-15",52.6229,53.0674,52.1488,52.7414,11363849.0],["2002-03-18",52.8946,53.6551,52.4649,52.5242,5545055.0],["2002-03-19",52.7711,53.3637,52.5933,53.0872,4827081.0],["2002-03-20",52.7958,52.7958,52.0994,52.1043,5066929.0],["2002-03-21",52.2031,52.7365,51.7092,52.7365,5348303.0],["2002-03-22",52.5982,52.697,51.892,52.1537,5761263.0],["2002-03-25",52.2525,52.6772,51.1166,51.1462,6566683.0],["2002-03-26",51.1511,52.2031,50.5239,50.8202,8518624.0],["2002-03-27",51.2401,51.2598,50.6227,51.0623,5860110.0],["2002-03-28",51.1413,51.9266,51.0623,51.3635,5593485.0],["2002-04-01",51.3636,51.3636,50.5734,50.8005,5844002.0],["2002-04-02",50.3758,50.3807,49.6399,49.8572,7721781.0],["2002-04-03",50.0794,50.1288,48.8447,49.3683,8000959.0],["2002-04-04",49.3683,49.951,49.1411,49.8029,6201211.0],["2002-04-05",49.8029,50.0054,48.0299,48.0299,10252683.0],["2002-04-08",43.2145,43.7528,42.1527,43.1701,43102836.0],["2002-04-09",43.7084,43.7183,43.017,43.333,18183246.0],["2002-04-10",43.6837,44.4245,43.5602,43.9603,13748519.0],["2002-04-11",43.4861,43.7133,41.16,41.5798,24417510.0],["2002-04-12",43.2442,43.4417,41.6835,42.2762,16546988.0],["2002-04-15",42.7206,42.77,41.8316,42.1527,9279694.0],["2002-04-16",42.6466,42.8935,42.2663,42.5725,8298023.0],["2002-04-17",42.9923,43.0663,41.4859,41.886,11526397.0],["2002-04-18",42.9528,44.0047,42.9182,43.9306,15442621.0],["2002-04-19",44.3998,44.464,43.2639,43.9553,9699767.0],["2002-04-22",43.9306,43.9306,43.1453,43.4269,7068554.0],["2002-04-23",43.6343,43.9948,43.0861,43.1305,5380729.0],["2002-04-24",43.5602,43.5849,42.607,42.7206,6820443.0],["2002-04-25",42.4984,42.9281,42.3601,42.8243,7186020.0],["2002-04-26",42.8194,42.9478,41.8316,41.8366,6991673.0],["2002-04-29",41.8366,42.0292,41.2637,41.4316,6836238.0],["2002-04-30",41.4415,42.0934,41.2538,41.3674,9292559.0],["2002-05-01",41.4118,41.8069,40.3352,41.6341,12765175.0],["2002-05-02",41.3625,41.881,41.0562,41.4168,6885713.0],["2002-05-03",41.0414,41.239,40.0586,40.3895,9054490.0],["2002-05-06",40.35,40.434,37.5349,37.5349,14276226.0],["2002-05-07",37.9744,38.2757,37.4954,37.7818,18219960.0],["2002-05-08",38.6973,40.9736,38.6973,40.8004,13367566.0],["2002-05-09",40.5282,41.0726,39.0932,39.5534,10596085.0],["2002-05-10",39.5633,39.8354,39.2169,39.4297,7726070.0],["2002-05-13",39.7117,40.7212,39.3406,40.6717,6827870.0],["2002-05-14",41.8149,42.2998,40.6717,42.2998,10067436.0],["2002-05-15",41.8643,42.7996,41.5922,41.8148,8945706.0],["2002-05-16",41.6664,42.5571,41.2705,42.285,7079642.0],["2002-05-17",42.6808,42.7551,42.0623,42.4037,6145041.0],["2002-05-20",42.285,42.2899,41.5328,41.7901,4738694.0],["2002-05-21",41.7703,42.0623,41.221,41.2953,4658884.0],["2002-05-22",41.4487,41.7604,40.9439,41.5674,5272572.0],["2002-05-23",41.6911,42.087,40.835,41.7406,7181418.0],["2002-05-24",41.3942,41.4437,40.8845,41.1221,4311612.0],["2002-05-28",40.9736,41.127,40.4243,40.6173,4761497.0],["2002-05-29",40.3303,40.5777,40.0829,40.3798,4727397.0],["2002-05-30",39.8849,40.7014,39.6969,40.7014,7713309.0],["2002-05-31",40.6024,40.6024,39.7859,39.8107,5362005.0],["2002-06-03",39.9592,40.0383,38.5983,38.6528,8769246.0],["2002-06-04",38.6528,39.4148,38.4004,39.2466,7607767.0],["2002-06-05",39.4148,39.9394,39.1476,39.8602,7502017.0],["2002-06-06",39.8602,40.0581,39.0387,39.4198,5795468.0],["2002-06-07",38.8359,39.019,38.1035,38.7468,9737632.0],["2002-06-10",38.4746,38.9942,37.9055,38.0045,7401287.0],["2002-06-11",38.5241,38.722,37.2127,37.3562,8319256.0],["2002-06-12",37.3117,37.5839,36.2478,36.9406,13907721.0],["2002-06-13",37.3365,38.3014,37.2622,37.4107,9319442.0],["2002-06-14",36.7179,37.9897,36.2478,37.6928,8987232.0],["2002-06-17",37.6977,38.4746,37.1929,38.1728,8133487.0],["2002-06-18",37.4107,38.054,37.3464,37.5789,7575132.0],["2002-06-19",36.7179,37.2127,36.2478,36.2973,9890348.0],["2002-06-20",36.6189,36.6635,35.3472,35.4214,11628277.0],["2002-06-21",34.6395,35.1294,33.7438,34.021,16257560.0],["2002-06-24",33.2787,35.3768,33.2787,34.4911,15363334.0],["2002-06-25",34.788,35.3571,33.8527,33.9467,8948321.0],["2002-06-26",32.7096,34.9315,32.7096,34.6643,12075024.0],["2002-06-27",35.2333,35.7035,34.1942,35.5797,11098165.0],["2002-06-28",35.3076,36.4309,35.2581,35.6292,11449098.0],["2002-07-01",35.6342,35.8321,33.2341,33.4519,12610471.0],["2002-07-02",33.5756,34.3426,33.5014,33.9368,12565493.0],["2002-07-03",33.6251,34.9909,33.5855,34.8919,8859515.0],["2002-07-05",35.8519,36.5694,35.6292,36.3715,5484178.0],["2002-07-08",36.1241,36.3616,35.1492,35.2828,9924553.0],["2002-07-09",35.3323,35.7529,34.3673,34.4762,11679218.0],["2002-07-10",34.9364,35.2581,33.9121,34.0259,10536776.0],["2002-07-11",33.6498,34.5158,33.4271,34.3476,11533614.0],["2002-07-12",34.6395,35.5006,34.0457,34.2486,8966521.0],["2002-07-15",33.8478,35.1344,32.957,35.1344,10900261.0],["2002-07-16",34.3971,35.3274,33.8874,34.1496,10969193.0],["2002-07-17",35.1344,35.4313,34.4515,34.981,12068016.0],["2002-07-18",34.8869,36.7179,34.6395,35.654,16015097.0],["2002-07-19",35.1146,35.9756,34.6395,35.6292,12147093.0],["2002-07-22",35.2581,35.7232,33.8032,33.8972,15550777.0],["2002-07-23",33.7735,34.6395,32.9867,33.1797,13353968.0],["2002-07-24",32.6601,34.6395,32.5117,34.4119,14439507.0],["2002-07-25",34.0952,34.6395,33.3034,34.3179,11495331.0],["2002-07-26",34.021,34.3773,32.5414,32.8581,12108914.0],["2002-07-29",34.8226,35.3323,33.6498,35.2234,12467588.0],["2002-07-30",34.887,35.9756,34.6494,35.5253,10604976.0],["2002-07-31",35.0107,35.4313,34.1991,34.8375,13303656.0],["2002-08-01",34.8375,34.9859,33.2638,33.7735,9238272.0],["2002-08-02",33.7537,33.7636,33.2144,33.5904,7233090.0],["2002-08-05",33.6201,33.823,32.5859,32.6552,7454737.0],["2002-08-06",33.155,34.3525,32.962,33.6003,8755857.0],["2002-08-07",34.2203,34.6666,33.1292,34.3046,8407016.0],["2002-08-08",34.3195,35.7329,33.8979,35.5147,8807843.0],["2002-08-09",35.0188,36.8488,34.9146,35.6238,7260181.0],["2002-08-12",35.237,36.0255,35.0188,35.594,5505412.0],["2002-08-13",35.4849,36.6008,35.3064,35.6585,8383376.0],["2002-08-14",35.6833,37.2059,35.3857,37.1563,8737238.0],["2002-08-15",37.3943,38.044,36.9976,37.9399,9693596.0],["2002-08-16",37.9399,39.6658,37.682,39.3533,12181507.0],["2002-08-19",39.3533,41.0891,39.1847,40.9106,11300879.0],["2002-08-20",40.4493,40.6676,39.7649,40.3055,8023866.0],["2002-08-21",40.618,40.8312,39.4525,40.1716,8125956.0],["2002-08-22",40.1468,40.8907,39.7749,40.6626,5697144.0],["2002-08-23",40.2708,40.4097,39.3533,39.874,6180709.0],["2002-08-26",39.874,40.1171,38.5846,39.388,7319699.0],["2002-08-27",39.8741,39.8939,38.3366,38.664,7413839.0],["2002-08-28",37.6919,38.1928,37.5282,37.7216,6893454.0],["2002-08-29",37.4935,38.3614,37.2703,37.9994,6126840.0],["2002-08-30",37.4687,37.8655,37.2456,37.3844,5232615.0],["2002-09-03",36.7992,37.1959,35.8569,35.8817,7164472.0],["2002-09-04",35.8817,36.6951,35.5097,36.5661,6552772.0],["2002-09-05",36.0751,36.1297,35.4601,35.7974,6765214.0],["2002-09-06",36.576,36.695,36.2388,36.3032,4797479.0],["2002-09-09",35.9313,37.186,35.6337,36.948,6051110.0],["2002-09-10",36.9976,37.4935,36.6256,37.4935,5793062.0],["2002-09-11",37.8903,38.4358,36.7298,36.7992,5642542.0],["2002-09-12",36.7248,36.7248,35.5296,35.6436,7015940.0],["2002-09-13",35.4602,36.1446,35.3659,35.9561,6223282.0],["2002-09-16",35.7081,36.0652,35.3262,35.8668,4806579.0],["2002-09-17",36.2041,36.4272,35.3858,35.5841,6480075.0],["2002-09-18",35.0386,35.1626,34.1508,34.493,13297484.0],["2002-09-19",32.1373,32.9705,32.0629,32.1373,23048505.0],["2002-09-20",32.4349,32.4349,31.6909,31.7009,14848179.0],["2002-09-23",31.6165,31.6165,30.9321,31.4281,8762447.0],["2002-09-24",30.2924,31.3934,29.5336,29.6328,17478765.0],["2002-09-25",30.3519,31.6265,30.2477,31.2495,13722683.0],["2002-09-26",31.8397,32.177,30.4164,30.7586,12937765.0],["2002-09-27",30.466,31.4876,29.9105,29.9353,9197583.0],["2002-09-30",29.5336,29.7022,28.7599,28.9186,13619025.0],["2002-10-01",29.36,30.7387,29.2558,30.337,12178369.0],["2002-10-02",30.342,30.7486,28.9384,29.5733,11143352.0],["2002-10-03",29.9055,30.3321,29.236,29.7568,11507151.0],["2002-10-04",29.5088,29.5138,27.6589,28.0705,15221287.0],["2002-10-07",28.0705,29.0128,28.0705,28.1995,10085114.0],["2002-10-08",28.6557,28.8095,27.1778,28.2937,15422747.0],["2002-10-09",27.7978,28.1201,27.1828,27.3118,12715176.0],["2002-10-10",27.1034,29.0029,26.786,28.5566,13253448.0],["2002-10-11",30.7486,31.7009,30.5007,31.7009,18675075.0],["2002-10-14",30.5205,31.6413,30.5205,31.4529,8289864.0],["2002-10-15",33.6003,33.9624,33.0201,33.9624,15271809.0],["2002-10-16",33.03,33.2284,31.8596,32.1869,16631609.0],["2002-10-17",36.1049,36.204,35.3262,35.8073,22326452.0],["2002-10-18",35.5742,36.824,34.8452,36.824,13057113.0],["2002-10-21",36.5264,37.6423,36.1743,37.4687,11375982.0],["2002-10-22",36.948,37.5332,36.5115,36.943,10848589.0],["2002-10-23",36.8984,37.1811,35.9362,36.9976,13014227.0],["2002-10-24",37.4439,37.4687,35.5841,35.7577,11008104.0],["2002-10-25",35.9561,37.0075,35.7875,36.9777,7859853.0],["2002-10-28",37.2703,38.4358,36.9777,37.9696,13121965.0],["2002-10-29",37.9696,38.2126,36.7992,38.0589,11982139.0],["2002-10-30",38.1878,39.3781,37.7018,39.0161,13457627.0],["2002-10-31",39.0161,39.5715,38.9317,39.15,10318058.0],["2002-11-01",39.1301,39.9236,38.8425,39.874,9827379.0],["2002-11-04",40.6626,41.5652,40.5188,40.9155,12558276.0],["2002-11-05",40.5436,40.6725,39.9088,40.5089,10948168.0],["2002-11-06",40.1461,40.6827,39.7735,40.5138,10962917.0],["2002-11-07",39.7487,39.7487,38.914,39.227,11544493.0],["2002-11-08",39.0034,39.3959,38.3575,38.5513,8493102.0],["2002-11-11",38.5513,38.9338,38.1091,38.4022,7726174.0],["2002-11-12",38.5065,39.699,38.4072,39.3263,9442974.0],["2002-11-13",39.5002,39.9126,38.745,39.4257,12535996.0],["2002-11-14",39.9375,40.2406,39.4506,40.1064,10107289.0],["2002-11-15",39.9375,39.9474,39.2568,39.7536,11890719.0],["2002-11-18",40.1462,40.2406,39.2916,39.3412,7658080.0],["2002-11-19",38.8742,39.4754,38.6755,38.9388,7236646.0],["2002-11-20",38.7301,40.5983,38.7053,40.5486,9488161.0],["2002-11-21",40.7672,42.1932,40.7672,42.1833,13323111.0],["2002-11-22",41.7113,42.3174,41.6367,41.9497,9469752.0],["2002-11-25",42.0491,42.854,41.4976,42.8292,9049155.0],["2002-11-26",42.8044,42.8044,41.9299,42.2628,8954597.0],["2002-11-27",42.6801,43.7782,42.6553,43.5745,8587451.0],["2002-11-29",43.5794,43.7484,43.1074,43.1869,3117812.0],["2002-12-02",44.0217,44.4489,42.8789,43.3757,10140133.0],["2002-12-03",43.0876,43.2416,42.3075,42.3373,7351079.0],["2002-12-04",41.4429,42.1634,41.1498,41.5821,10515961.0],["2002-12-05",42.1833,42.223,41.0405,41.2691,7217400.0],["2002-12-06",40.494,41.115,40.2803,40.9014,7944161.0],["2002-12-09",40.2455,40.4095,39.5002,39.545,9248627.0],["2002-12-10",39.0531,40.2455,39.0531,40.1461,7185811.0],["2002-12-11",40.1462,40.9809,39.7437,40.4642,6967406.0],["2002-12-12",40.3697,40.5883,39.5996,39.8331,7540300.0],["2002-12-13",39.376,39.7487,38.8891,39.7487,8131395.0],["2002-12-16",39.5499,40.6381,39.2767,40.5536,8873741.0],["2002-12-17",40.0468,40.6281,39.7636,39.9027,6450787.0],["2002-12-18",39.376,39.5946,38.8742,39.3164,6814585.0],["2002-12-19",39.0531,39.9176,38.9289,39.0829,7656615.0],["2002-12-20",39.4506,39.7487,39.1922,39.6443,8424275.0],["2002-12-23",39.6245,40.494,39.4704,39.8779,6194621.0],["2002-12-24",39.8481,40.2455,39.6294,39.6294,2531529.0],["2002-12-26",39.6543,40.0965,38.8842,39.0034,6050378.0],["2002-12-27",39.0034,39.3412,38.0643,38.437,6625469.0],["2002-12-30",38.2581,38.4717,37.5625,37.8855,8437664.0],["2002-12-31",38.3078,38.9835,38.3078,38.5065,8233484.0],["2003-01-02",39.1524,40.0319,38.8494,40.0319,8226267.0],["2003-01-03",40.0965,40.5685,39.853,40.5685,6236566.0],["2003-01-06",40.6927,42.1336,40.648,41.5324,8285680.0],["2003-01-07",41.7113,42.8193,41.6119,42.7298,12454617.0],["2003-01-08",42.5062,42.5758,41.7709,41.8305,9946205.0],["2003-01-09",42.1088,43.2366,42.1088,43.2267,11204334.0],["2003-01-10",42.6553,43.7434,42.5808,43.5646,10413348.0],["2003-01-13",43.8776,44.1956,43.4006,43.4801,10981954.0],["2003-01-14",43.341,44.0167,43.336,44.0117,7917279.0],["2003-01-15",44.0117,44.0465,43.2018,43.5198,8521344.0],["2003-01-16",43.4254,43.5795,42.4218,42.7547,10359898.0],["2003-01-17",41.6069,41.6069,40.335,40.3946,18128435.0],["2003-01-21",40.3946,40.6679,39.9971,40.017,9337537.0],["2003-01-22",39.7487,40.1313,39.4456,39.5996,9866290.0],["2003-01-23",39.8232,40.4244,39.6493,40.2704,8756484.0],["2003-01-24",40.0468,40.494,39.1624,39.2469,8104408.0],["2003-01-27",38.75,39.5002,38.5612,38.9636,9735959.0],["2003-01-28",39.0034,39.9822,38.9338,39.8033,8386200.0],["2003-01-29",39.5002,40.0965,39.0382,39.9077,8111730.0],["2003-01-30",40.3946,40.3946,38.904,38.904,7687577.0],["2003-01-31",38.6059,38.9239,38.268,38.8543,10192329.0],["2003-02-03",38.8543,39.1872,38.6307,38.8444,6990941.0],["2003-02-04",38.8444,38.8444,37.8855,38.3028,7548145.0],["2003-02-05",38.6804,39.2021,38.1935,38.3873,7768851.0],["2003-02-06",38.3873,38.9299,38.0886,38.5864,8111939.0],["2003-02-07",38.8154,38.905,38.1384,38.3823,8678034.0],["2003-02-10",38.3823,38.8403,38.0587,38.7855,8314759.0],["2003-02-11",38.9797,39.3132,38.4868,38.5267,8993717.0],["2003-02-12",38.5814,38.8751,38.0836,38.0836,5867223.0],["2003-02-13",37.8845,38.0089,36.9934,37.765,11734446.0],["2003-02-14",38.0338,38.5565,37.5111,38.5565,8681277.0],["2003-02-18",38.8403,39.5771,38.7855,39.4925,8149595.0],["2003-02-19",39.368,39.6767,39.2386,39.5821,5690554.0],["2003-02-20",39.6119,39.8509,39.1838,39.4028,6574215.0],["2003-02-21",39.5721,39.826,38.91,39.8011,7796779.0],["2003-02-24",39.6767,39.821,39.1091,39.1091,7190936.0],["2003-02-25",38.7805,39.5123,38.2827,39.363,8028991.0],["2003-02-26",39.0544,39.3531,38.4819,38.5317,8982002.0],["2003-02-27",38.7806,39.1241,38.2081,38.4719,10383119.0],["2003-02-28",38.3325,39.0643,38.3325,38.8055,6888119.0],["2003-03-03",39.2784,39.3282,38.3923,38.4968,6922742.0],["2003-03-04",38.6312,38.7059,38.0986,38.1832,5933121.0],["2003-03-05",38.1832,38.6959,37.9591,38.6959,6964268.0],["2003-03-06",38.3325,38.7208,38.1832,38.3674,6146610.0],["2003-03-07",37.6903,38.8254,37.6903,38.7806,8503143.0],["2003-03-10",38.5565,38.5565,37.5858,37.6853,6946800.0],["2003-03-11",37.7451,37.999,37.4364,37.5111,8492683.0],["2003-03-12",37.4613,37.6505,36.4258,37.4265,13361290.0],["2003-03-13",37.8297,39.1689,37.4912,39.0544,10933315.0],["2003-03-14",39.0544,39.5671,38.8851,39.3282,10583114.0],["2003-03-17",38.8304,41.1552,38.7507,41.0506,15891878.0],["2003-03-18",41.0506,41.5684,40.5678,41.0556,11291988.0],["2003-03-19",40.8664,41.0706,40.3636,40.8216,10954863.0],["2003-03-20",40.6773,41.0656,40.1446,40.9212,9462534.0],["2003-03-21",41.2,42.2653,41.2,42.2653,13206168.0],["2003-03-24",41.0506,41.4937,40.9361,40.9461,9782820.0],["2003-03-25",40.8216,41.8173,40.6922,41.5435,9180847.0],["2003-03-26",41.3195,41.4439,40.4134,40.5976,11016054.0],["2003-03-27",40.1994,40.9859,40.0799,40.5479,7600027.0],["2003-03-28",40.3487,40.8167,40.0749,40.2492,6955063.0],["2003-03-31",39.4576,39.6319,38.9847,39.0444,10636983.0],["2003-04-01",39.0793,39.6069,38.8901,39.1938,8223024.0],["2003-04-02",39.7762,40.8067,39.7762,40.5528,10146305.0],["2003-04-03",40.981,41.5584,40.6773,40.7769,10066286.0],["2003-04-04",40.9959,41.0954,39.8459,40.2193,9398310.0],["2003-04-07",41.1203,41.2697,39.9504,40.06,9289944.0],["2003-04-08",40.1347,40.1745,39.0643,39.8609,8428250.0],["2003-04-09",39.6767,40.1944,39.144,39.1838,8936187.0],["2003-04-10",39.3779,39.4526,38.8951,39.3331,7196585.0],["2003-04-11",39.8758,40.4682,39.0544,39.2037,7921881.0],["2003-04-14",39.0793,39.8609,38.91,39.8609,9420276.0],["2003-04-15",39.8608,41.2448,39.6816,41.2149,14239721.0],["2003-04-16",41.5086,42.0164,41.19,41.2597,11287072.0],["2003-04-17",40.7669,42.0164,40.7669,41.9467,9206997.0],["2003-04-21",42.0165,42.0712,41.3693,41.4987,7011756.0],["2003-04-22",41.4987,42.8428,41.1204,42.6288,9981560.0],["2003-04-23",42.4346,42.798,42.2952,42.6885,7410387.0],["2003-04-24",42.1409,42.6636,42.1309,42.4147,6216901.0],["2003-04-25",42.4197,42.4545,41.7476,41.7576,7103072.0],["2003-04-28",41.8422,42.564,41.6281,42.3749,6656326.0],["2003-04-29",42.4844,43.0569,42.3002,42.6437,9082313.0],["2003-04-30",42.6437,42.6487,42.1558,42.2653,8833365.0],["2003-05-01",42.4645,42.9274,42.0513,42.7582,7830042.0],["2003-05-02",42.0413,43.5945,42.0413,43.5945,8767467.0],["2003-05-05",43.4103,43.8086,43.0718,43.0718,7983595.0],["2003-05-06",42.9623,43.9779,42.813,43.5647,7802742.0],["2003-05-07",43.3652,43.7941,43.1407,43.2305,7065312.0],["2003-05-08",43.0759,43.2804,42.7667,42.9163,7518857.0],["2003-05-09",43.3402,43.7392,43.0909,43.6644,6508840.0],["2003-05-12",43.6644,44.5172,43.44,44.3876,8834202.0],["2003-05-13",44.2779,44.9362,44.1681,44.8763,9067042.0],["2003-05-14",44.8863,45.0858,44.0385,44.2379,8108801.0],["2003-05-15",44.6369,44.8664,44.3876,44.8364,7429633.0],["2003-05-16",44.7217,44.8315,44.3626,44.3826,7145854.0],["2003-05-19",43.9138,44.1232,43.0958,43.1158,7634126.0],["2003-05-20",43.1806,43.5098,42.3378,42.7766,7669167.0],["2003-05-21",42.7766,42.9811,42.4325,42.9811,7051086.0],["2003-05-22",43.016,43.2903,42.7916,42.9313,6566056.0],["2003-05-23",42.7667,42.8664,42.4425,42.5223,5425811.0],["2003-05-27",42.1482,43.839,42.1482,43.7342,7492916.0],["2003-05-28",43.6893,44.2379,43.5896,43.6744,6840735.0],["2003-05-29",43.6744,44.1831,43.4899,43.5697,7216249.0],["2003-05-30",43.6145,44.228,43.6145,43.9088,6468673.0],["2003-06-02",44.3876,44.4275,43.5148,43.5547,8051271.0],["2003-06-03",42.0535,42.5123,41.5148,41.8041,22077504.0],["2003-06-04",41.8939,42.3727,41.8091,42.0186,11228182.0],["2003-06-05",41.8939,42.0186,40.7717,40.8465,15958090.0],["2003-06-06",41.0211,41.5099,39.8191,39.9239,15858301.0],["2003-06-09",39.8989,40.8964,39.8042,40.8964,10205090.0],["2003-06-10",41.071,41.3553,40.5024,40.7518,9305216.0],["2003-06-11",41.2705,41.9687,41.041,41.8789,10267327.0],["2003-06-12",42.2929,42.3826,41.6695,41.8689,7397730.0],["2003-06-13",41.9687,42.0385,41.1508,41.2705,5990965.0],["2003-06-16",41.445,42.1682,41.1707,42.1433,6790737.0],["2003-06-17",42.3677,42.3677,41.7941,42.0435,6143890.0],["2003-06-18",41.9687,42.3876,41.5049,42.243,6214704.0],["2003-06-19",42.3677,42.5373,42.1433,42.1682,7611847.0],["2003-06-20",42.3926,42.5123,42.238,42.3527,12447400.0],["2003-06-23",42.2879,42.2879,41.3802,41.4849,6601934.0],["2003-06-24",41.3702,41.9837,41.3203,41.7093,5295689.0],["2003-06-25",41.6695,41.9737,40.9413,41.1408,5803208.0],["2003-06-26",41.7443,42.0834,41.3054,42.0684,6667622.0],["2003-06-27",41.9687,42.2181,41.5049,41.6046,4741413.0],["2003-06-30",41.844,41.9936,41.1458,41.1458,8316641.0],["2003-07-01",40.5972,41.7243,40.5972,41.6894,6051947.0],["2003-07-02",41.869,42.3378,41.7692,42.263,6286146.0],["2003-07-03",42.0186,42.238,41.6345,41.8689,3147937.0],["2003-07-07",42.2929,43.1158,42.2629,42.9362,7965185.0],["2003-07-08",42.9363,43.2654,42.4874,43.0161,6144099.0],["2003-07-09",42.9412,43.0659,42.3178,42.627,7018346.0],["2003-07-10",42.3926,42.5024,41.6296,41.9089,7854623.0],["2003-07-11",41.9438,42.5323,41.7443,42.3378,4743296.0],["2003-07-14",42.8914,43.1806,42.6021,42.6021,6752139.0],["2003-07-15",42.9662,43.3901,42.8016,43.1108,8274278.0],["2003-07-16",43.3901,43.4051,42.8166,43.2605,9244130.0],["2003-07-17",41.2455,41.864,41.1458,41.5597,14137422.0],["2003-07-18",41.8191,41.9039,41.4999,41.7543,8961291.0],["2003-07-21",41.4949,41.6096,41.0012,41.1458,7359761.0],["2003-07-22",41.1458,41.5248,40.657,40.8216,9146538.0],["2003-07-23",40.8964,41.2804,40.7618,41.046,5571833.0],["2003-07-24",41.3702,41.3902,40.6521,40.6521,6128619.0],["2003-07-25",40.6969,41.7642,40.682,41.6694,6490116.0],["2003-07-28",41.7293,41.7443,40.9164,41.1657,6718981.0],["2003-07-29",41.1707,41.3353,40.6969,40.7967,7617704.0],["2003-07-30",41.1208,41.1208,40.1882,40.3777,6960712.0],["2003-07-31",40.7967,41.1657,40.4476,40.5224,8420614.0],["2003-08-01",40.4725,40.5323,39.9239,40.5323,6773268.0],["2003-08-04",40.273,40.5772,39.9289,40.4625,6158848.0],["2003-08-05",40.4625,40.5623,39.7992,39.8241,7340933.0],["2003-08-06",39.8291,40.3189,39.3444,39.8541,7815921.0],["2003-08-07",39.8241,40.3888,39.6692,40.3239,5542231.0],["2003-08-08",40.5038,40.6137,40.154,40.4188,4826035.0],["2003-08-11",40.4138,40.7287,40.119,40.4888,4457215.0],["2003-08-12",40.7037,40.7486,40.3039,40.7337,4847373.0],["2003-08-13",40.8036,41.0735,40.2689,40.5787,5374766.0],["2003-08-14",40.4788,40.8536,40.3239,40.7586,4772584.0],["2003-08-15",40.8786,40.9685,40.5787,40.8736,3790286.0],["2003-08-18",41.0035,41.8181,40.9286,41.7381,7162171.0],["2003-08-19",41.5283,41.8831,41.2584,41.4033,6608942.0],["2003-08-20",40.9785,41.6332,40.9785,41.5032,5052075.0],["2003-08-21",41.6732,41.9031,41.4033,41.4033,5423719.0],["2003-08-22",42.1029,42.3378,41.4583,41.4633,7776905.0],["2003-08-25",41.4033,41.4933,40.8536,40.9585,5387841.0],["2003-08-26",40.8036,41.2484,40.6137,41.2284,5825802.0],["2003-08-27",40.9785,41.2434,40.9285,40.9785,4010469.0],["2003-08-28",40.9785,41.1484,40.6137,40.9286,5770050.0],["2003-08-29",40.9535,41.0335,40.7586,40.9835,4416944.0],["2003-09-02",41.1784,42.9575,41.1285,42.8575,12977094.0],["2003-09-03",43.0974,43.6271,42.9775,43.1424,11334142.0],["2003-09-04",43.1424,44.1219,42.8226,43.932,10343999.0],["2003-09-05",43.4772,44.1069,43.3523,43.4522,8259844.0],["2003-09-08",44.2018,44.8065,44.1519,44.5267,9637216.0],["2003-09-09",44.5766,44.9614,44.4417,44.6866,8475215.0],["2003-09-10",44.4717,44.4767,43.7821,43.897,7659440.0],["2003-09-11",43.3523,44.1868,43.1774,43.937,10202161.0],["2003-09-12",43.7771,44.4817,43.5772,44.3268,7540823.0],["2003-09-15",44.8265,44.9564,44.1719,44.2218,7641448.0],["2003-09-16",44.2218,45.1813,44.2218,45.1214,8259321.0],["2003-09-17",45.1763,45.9459,45.0764,45.2913,9504584.0],["2003-09-18",45.2913,46.1908,45.2063,45.9759,8722280.0],["2003-09-19",46.2008,46.7105,45.876,46.6156,9845475.0],["2003-09-22",46.0959,46.0959,45.4262,45.6711,7638520.0],["2003-09-23",45.7261,46.0209,45.2563,45.6461,8300219.0],["2003-09-24",45.5162,45.886,44.6416,44.6766,7924287.0],["2003-09-25",44.6766,45.4612,44.5766,44.6816,6888433.0],["2003-09-26",44.6816,45.0464,44.4767,44.5017,5330207.0],["2003-09-29",44.6016,45.0664,44.5117,44.7016,5986467.0],["2003-09-30",44.5767,44.6017,43.927,44.1419,7381308.0],["2003-10-01",44.3518,45.2763,44.3268,45.1513,8289759.0],["2003-10-02",44.7516,45.2013,44.5867,45.0164,7770002.0],["2003-10-03",45.4762,45.9509,45.2613,45.2963,7823348.0],["2003-10-06",45.3462,45.856,45.2313,45.5661,4022288.0],["2003-10-07",45.2263,45.826,45.1763,45.826,5616811.0],["2003-10-08",45.9759,46.4107,45.9509,46.3057,6714169.0],["2003-10-09",46.6256,46.7755,46.0759,46.2008,7942278.0],["2003-10-10",46.1758,46.5656,46.1558,46.3107,4707523.0],["2003-10-13",46.5256,46.7455,46.2658,46.5756,5061803.0],["2003-10-14",46.3007,46.4506,46.1358,46.3357,4915677.0],["2003-10-15",46.9254,47.2453,46.3457,46.3457,12090400.0],["2003-10-16",44.6116,44.8265,44.3068,44.6166,17775724.0],["2003-10-17",44.6166,44.8165,44.3817,44.5916,9943485.0],["2003-10-20",44.6516,44.6766,44.4067,44.4767,7291980.0],["2003-10-21",44.6016,44.6466,44.3268,44.4417,5530307.0],["2003-10-22",44.1269,44.4817,43.927,44.2069,5857705.0],["2003-10-23",43.7771,44.1769,43.7421,44.0519,6324534.0],["2003-10-24",44.0519,44.2968,43.837,44.1868,5723398.0],["2003-10-27",44.3767,44.5267,44.0019,44.2368,5333763.0],["2003-10-28",44.5017,44.9265,44.2368,44.9265,7279114.0],["2003-10-29",44.7765,44.9464,44.5517,44.6466,5419012.0],["2003-10-30",44.9764,45.0614,44.5067,44.5367,6836342.0],["2003-10-31",45.3313,45.3313,44.5766,44.7166,5058665.0],["2003-11-03",44.9265,45.3962,44.7166,44.8165,6093159.0],["2003-11-04",44.8165,44.8765,44.4067,44.5467,5382821.0],["2003-11-05",44.2368,44.4167,43.977,44.2218,6585930.0],["2003-11-06",44.2218,44.8526,43.9164,44.7275,5929356.0],["2003-11-07",44.7575,44.8576,44.1868,44.1868,5798501.0],["2003-11-10",44.8326,45.2932,44.8326,45.0329,8733786.0],["2003-11-11",45.0579,45.0729,44.5022,44.7375,5063895.0],["2003-11-12",44.7825,45.6387,44.7125,45.4033,6173178.0],["2003-11-13",45.2582,45.7989,45.138,45.6036,5520683.0],["2003-11-14",45.5686,45.7688,44.9628,45.1831,4717669.0],["2003-11-17",45.0078,45.0829,44.5723,44.9578,4966617.0],["2003-11-18",45.0178,45.148,44.5072,44.5322,5527378.0],["2003-11-19",44.2168,44.9728,44.2168,44.7575,4347804.0],["2003-11-20",44.7075,44.9528,44.2469,44.2519,5346106.0],["2003-11-21",44.2569,44.4822,44.1718,44.372,6208428.0],["2003-11-24",44.5723,44.9277,44.5322,44.8877,4939421.0],["2003-11-25",44.8877,44.9828,44.6924,44.7725,4503762.0],["2003-11-26",44.9528,45.103,44.6123,45.0128,4337553.0],["2003-11-28",45.0078,45.3983,44.8677,45.3283,2296493.0],["2003-12-01",45.5085,45.7388,45.2982,45.5635,5475705.0],["2003-12-02",45.3433,45.7989,45.3182,45.4334,5326023.0],["2003-12-03",45.6336,45.7788,45.2081,45.2081,6453611.0],["2003-12-04",45.0829,45.7788,45.0729,45.7688,5606978.0],["2003-12-05",45.7088,45.7088,45.3082,45.3783,6148806.0],["2003-12-08",45.3182,45.7939,45.3182,45.6587,5587732.0],["2003-12-09",45.6336,46.1393,45.3633,45.3733,7292189.0],["2003-12-10",45.4034,46.4297,45.3833,45.924,7466348.0],["2003-12-11",46.0392,46.5448,46.0191,46.2595,6707057.0],["2003-12-12",46.4096,46.6399,46.1793,46.4146,5313471.0],["2003-12-15",46.7751,47.0454,46.0992,46.1143,6238867.0],["2003-12-16",46.1143,47.1205,45.9991,47.0505,7846151.0],["2003-12-17",46.9854,46.9954,46.4847,46.7601,6331333.0],["2003-12-18",46.5598,46.7501,46.3095,46.4247,7189786.0],["2003-12-19",46.675,46.685,46.3946,46.6299,7416663.0],["2003-12-22",46.4747,46.8101,46.4497,46.7551,4531377.0],["2003-12-23",46.5949,46.7801,46.2294,46.4547,3846142.0],["2003-12-24",46.4597,46.4597,46.1493,46.1944,1841483.0],["2003-12-26",46.2444,46.5598,46.2094,46.5098,1473291.0],["2003-12-29",46.6099,46.9253,46.5749,46.8202,4219459.0],["2003-12-30",46.695,46.8102,46.2394,46.3746,4187556.0],["2003-12-31",46.3896,46.4847,46.1393,46.3996,4944337.0],["2004-01-02",46.4898,46.5849,45.6587,45.8339,5572879.0],["2004-01-05",46.0592,46.6049,46.0592,46.5849,5519010.0],["2004-01-06",46.1593,46.655,46.1293,46.5899,4581480.0],["2004-01-07",46.6299,46.7501,46.2945,46.4497,5154270.0],["2004-01-08",46.665,46.665,46.0742,46.5799,6464071.0],["2004-01-09",45.934,46.2344,45.5586,45.6637,8295721.0],["2004-01-12",45.6637,46.1293,45.6637,45.8339,5366398.0],["2004-01-13",45.7838,45.8139,44.5623,44.9077,9249255.0],["2004-01-14",45.0079,45.2882,44.9328,45.2131,5758335.0],["2004-01-15",47.5962,47.8865,46.8352,47.0705,20723352.0],["2004-01-16",47.5611,47.7363,47.4159,47.7213,9729892.0],["2004-01-20",48.0618,48.7827,47.9266,48.6125,9712215.0],["2004-01-21",48.6775,49.0831,48.3822,48.9128,7268654.0],["2004-01-22",48.983,49.1432,48.7226,48.8177,4572694.0],["2004-01-23",48.9729,49.1682,48.6125,49.013,5526959.0],["2004-01-26",49.013,49.9892,48.8428,49.9892,6474112.0],["2004-01-27",49.764,49.8991,49.4135,49.4636,5591184.0],["2004-01-28",49.6388,49.774,48.7026,48.7527,6850986.0],["2004-01-29",49.1131,49.3634,48.3371,49.0681,6948055.0],["2004-01-30",49.0731,49.7289,48.9829,49.6788,6419930.0],["2004-02-02",49.6388,50.0343,49.3134,49.7589,6485200.0],["2004-02-03",49.5637,50.0644,49.5387,50.0644,5862098.0],["2004-02-04",49.7539,50.2796,49.7139,50.1595,8773325.0],["2004-02-05",50.0643,50.1094,49.1932,49.4936,6249850.0],["2004-02-06",49.5688,49.7644,49.268,49.614,5770677.0],["2004-02-09",49.7995,49.8647,49.4435,49.619,3914550.0],["2004-02-10",49.3682,50.1305,49.3482,49.9499,4244145.0],["2004-02-11",49.7443,50.3009,49.5438,50.1254,5758962.0],["2004-02-12",50.1756,50.2959,49.7945,49.7945,3777629.0],["2004-02-13",49.6942,50.1906,49.6842,50.0001,3726270.0],["2004-02-17",50.1405,50.1455,49.8045,49.8296,4111198.0],["2004-02-18",49.7995,50.0302,49.2178,49.3532,5052494.0],["2004-02-19",49.3532,49.7594,48.9019,49.0423,5697771.0],["2004-02-20",49.4435,49.4435,48.7364,48.7966,5951949.0],["2004-02-23",48.8417,48.8969,47.8689,48.1196,6934039.0],["2004-02-24",47.7385,48.8718,47.7385,48.5358,7330682.0],["2004-02-25",48.3904,48.6863,48.255,48.4105,3517175.0],["2004-02-26",48.2751,48.7715,48.265,48.5358,4148122.0],["2004-02-27",48.5409,48.8317,48.1899,48.3904,4931890.0],["2004-03-01",48.3904,48.7665,48.2149,48.6612,4658884.0],["2004-03-02",48.942,48.942,48.4506,48.5509,5205105.0],["2004-03-03",48.4255,48.586,47.9391,48.5609,5027599.0],["2004-03-04",48.4305,48.601,48.2049,48.3352,3711103.0],["2004-03-05",48.1146,48.6311,47.919,48.3653,4153561.0],["2004-03-08",48.3854,48.581,47.4326,47.4326,5318073.0],["2004-03-09",47.2872,47.7786,47.0214,47.4025,6684568.0],["2004-03-10",47.3273,47.5078,46.4748,46.6654,6836970.0],["2004-03-11",46.1339,46.6253,45.7076,45.7377,8954597.0],["2004-03-12",46.1338,46.8259,45.9734,46.7857,6579968.0],["2004-03-15",46.4347,46.4799,45.5722,46.0436,6823058.0],["2004-03-16",46.3344,46.4849,45.843,46.3595,4840470.0],["2004-03-17",46.4197,47.0315,46.3595,46.8309,4877498.0],["2004-03-18",46.6604,46.7256,46.0837,46.5601,4817039.0],["2004-03-19",46.5651,46.6203,45.8882,45.9433,7383400.0],["2004-03-22",45.7678,45.8731,45.2713,45.6424,6509781.0],["2004-03-23",45.9333,46.2141,45.4719,45.7929,5298304.0],["2004-03-24",45.9182,46.3796,45.6525,46.0185,6496078.0],["2004-03-25",46.2091,46.4498,45.8581,46.3294,5842747.0],["2004-03-26",46.3294,46.7607,46.2141,46.52,4599994.0],["2004-03-29",46.6303,46.9412,46.2241,46.4748,5100610.0],["2004-03-30",46.4698,46.4698,45.8079,46.2943,5664822.0],["2004-03-31",46.169,46.2542,45.8881,46.0536,4825721.0],["2004-04-01",45.9684,46.4749,45.9433,46.3194,4442257.0],["2004-04-02",46.9111,47.4126,46.8008,47.2371,6165647.0],["2004-04-05",47.1117,47.3223,46.891,47.227,4117056.0],["2004-04-06",46.9362,47.0315,46.6454,46.9863,4037665.0],["2004-04-07",46.8208,46.9262,46.3896,46.6754,4746016.0],["2004-04-08",47.1368,47.3323,46.4097,46.6955,4045928.0],["2004-04-12",46.886,47.3173,46.8359,47.0064,3255780.0],["2004-04-13",47.0315,47.1568,46.3846,46.6554,5244226.0],["2004-04-14",46.184,47.0666,46.184,46.9863,5560850.0],["2004-04-15",47.0364,47.1819,46.6654,46.8609,7159033.0],["2004-04-16",46.2843,46.3094,45.6524,46.2743,11629428.0],["2004-04-19",46.0837,46.2843,45.9834,46.1038,4350732.0],["2004-04-20",46.1338,46.3745,45.4569,45.4569,4456169.0],["2004-04-21",45.7076,45.843,45.4769,45.7628,4836076.0],["2004-04-22",45.3817,45.8882,44.9805,45.502,8355448.0],["2004-04-23",45.6324,45.9383,45.3115,45.7728,5296107.0],["2004-04-26",45.5071,45.9132,45.3065,45.3466,4742146.0],["2004-04-27",45.4569,46.1288,45.4118,45.6876,4987328.0],["2004-04-28",45.2814,45.6224,45.2363,45.3366,4922476.0],["2004-04-29",45.136,45.2613,44.2233,44.6696,8120307.0],["2004-04-30",44.6345,44.7298,44.1331,44.2133,5250397.0],["2004-05-03",44.1932,44.3888,43.7269,44.1381,6349325.0],["2004-05-04",44.1381,45.0006,44.128,44.6295,5702583.0],["2004-05-05",45.0056,45.0056,44.3838,44.6094,4604806.0],["2004-05-06",44.2677,44.7702,44.0115,44.3984,4517779.0],["2004-05-07",44.0919,44.921,44.0266,44.313,5656140.0],["2004-05-10",44.0165,44.2678,43.3985,43.6547,7000250.0],["2004-05-11",43.8155,44.2929,43.6246,43.7803,6877450.0],["2004-05-12",43.8407,43.8407,42.7704,43.6196,8834307.0],["2004-05-13",43.6095,43.921,43.3432,43.8105,4924986.0],["2004-05-14",43.5391,43.8909,43.2477,43.4185,5436899.0],["2004-05-17",42.8608,43.2276,42.7855,42.9764,5962200.0],["2004-05-18",43.2528,43.4588,43.2126,43.2427,4603551.0],["2004-05-19",43.916,44.6597,43.4638,43.7402,7773663.0],["2004-05-20",43.7452,44.1924,43.7401,43.9261,4216949.0],["2004-05-21",44.0115,44.3079,43.6698,43.7803,5365980.0],["2004-05-24",44.0919,44.1371,43.4889,43.7653,3951893.0],["2004-05-25",43.5894,44.6798,43.4889,44.5692,5604573.0],["2004-05-26",44.5391,44.6446,44.2376,44.3934,4506377.0],["2004-05-27",44.5944,44.7602,44.2075,44.514,4282952.0],["2004-05-28",44.4587,44.6446,44.3431,44.514,3351175.0],["2004-06-01",44.2175,44.4587,43.8658,44.2778,5108978.0],["2004-06-02",44.5391,44.5391,44.1623,44.2075,4092580.0],["2004-06-03",44.1421,44.2678,43.8909,43.8909,3150029.0],["2004-06-04",44.1924,44.4637,43.9663,43.9964,3978356.0],["2004-06-07",44.5944,44.715,44.2225,44.5391,4460667.0],["2004-06-08",44.5391,45.4737,44.4185,45.2425,5648714.0],["2004-06-09",45.1722,45.4988,45.127,45.2677,5474136.0],["2004-06-10",45.338,45.5993,45.1672,45.4536,3628260.0],["2004-06-14",45.2476,45.5139,45.0315,45.2576,4310984.0],["2004-06-15",45.4687,45.8304,45.338,45.4938,4715682.0],["2004-06-16",45.3481,45.6897,45.2677,45.4134,3290402.0],["2004-06-17",45.4737,45.5038,45.2576,45.4435,4372489.0],["2004-06-18",45.3229,45.6244,45.1722,45.2526,6768457.0],["2004-06-21",45.4234,45.4385,44.8757,44.9662,4020196.0],["2004-06-22",44.8607,45.343,44.7853,45.2325,4340168.0],["2004-06-23",45.2727,45.6445,45.1421,45.6194,4555016.0],["2004-06-24",45.3631,45.6847,45.1421,45.2174,4256592.0],["2004-06-25",45.1973,45.338,44.6898,44.9963,5862516.0],["2004-06-28",45.0767,45.1722,44.3984,44.5743,4626667.0],["2004-06-29",44.3934,44.4637,44.1673,44.3632,4596961.0],["2004-06-30",44.3682,44.4687,44.0668,44.2929,4941304.0],["2004-07-01",44.3582,44.4386,43.499,43.9663,5328219.0],["2004-07-02",43.9412,43.9914,43.5141,43.7351,3006727.0],["2004-07-06",43.4638,43.5794,42.7754,43.0618,6702873.0],["2004-07-07",42.8608,43.1824,42.7352,42.8859,5938456.0],["2004-07-08",42.7101,42.7151,41.9966,42.0318,7875334.0],["2004-07-09",42.4086,42.4589,41.9614,42.1524,6898579.0],["2004-07-12",42.2076,42.8357,41.9162,42.2579,6285623.0],["2004-07-13",43.1623,43.2578,42.8106,42.8357,6277046.0],["2004-07-14",42.6297,42.8307,42.0971,42.2729,6588336.0],["2004-07-15",42.2729,42.5242,42.0117,42.2177,7412479.0],["2004-07-16",43.2377,43.4538,42.3483,42.3483,10921704.0],["2004-07-19",42.4589,43.1372,42.4086,42.8609,6899416.0],["2004-07-20",43.0267,43.4588,42.8609,43.3935,5911260.0],["2004-07-21",43.5894,43.7703,42.8609,42.8609,5788564.0],["2004-07-22",42.7101,43.4135,42.5493,43.2427,6247340.0],["2004-07-23",43.0618,43.2427,42.4589,42.6347,4507632.0],["2004-07-26",42.6347,43.0015,42.4639,42.7553,4725305.0],["2004-07-27",43.0115,43.3633,42.9362,43.1522,4287031.0],["2004-07-28",43.1523,43.3533,42.6498,43.1372,6868245.0],["2004-07-29",43.3382,43.8256,43.3281,43.5995,4426986.0],["2004-07-30",43.4387,43.916,43.4085,43.7502,3669891.0],["2004-08-02",43.6497,43.911,43.4236,43.5593,3565186.0],["2004-08-03",43.5643,43.6145,42.9312,43.0669,4337971.0],["2004-08-04",42.8608,43.5392,42.8357,43.1975,4351988.0],["2004-08-05",43.1975,43.4236,42.7151,42.8056,4058375.0],["2004-08-06",42.4883,42.6797,42.0049,42.0351,5459283.0],["2004-08-09",42.0351,42.2768,41.728,42.0704,3787671.0],["2004-08-10",42.297,42.7955,42.2013,42.7955,4551146.0],["2004-08-11",42.1459,42.2869,41.8438,42.1409,5531248.0],["2004-08-12",41.8187,41.8187,41.2396,41.3957,7463105.0],["2004-08-13",41.5618,42.2668,41.5467,42.2517,6068787.0],["2004-08-16",42.1459,42.579,42.0503,42.3071,4562129.0],["2004-08-17",42.3473,42.5689,42.1258,42.3171,3723132.0],["2004-08-18",42.0956,42.866,42.0805,42.866,4599785.0],["2004-08-19",42.6746,42.9768,42.5236,42.7451,4920907.0],["2004-08-20",42.5588,42.9264,42.5588,42.9264,4708464.0],["2004-08-23",42.9163,43.0271,42.6243,42.6243,4456588.0],["2004-08-24",42.8005,42.876,42.4732,42.6545,2835078.0],["2004-08-25",42.8005,42.9365,42.574,42.8358,4608258.0],["2004-08-26",42.8005,42.8207,42.6444,42.6444,3278582.0],["2004-08-27",42.6243,42.7753,42.5941,42.7703,2557261.0],["2004-08-30",42.584,42.7955,42.4934,42.4984,2382683.0],["2004-08-31",42.5739,42.6444,42.1207,42.6444,3555877.0],["2004-09-01",42.3222,42.8459,42.302,42.4078,4966931.0],["2004-09-02",42.4078,42.6897,42.2215,42.584,3535898.0],["2004-09-03",42.448,42.6444,42.2768,42.4934,3639871.0],["2004-09-07",42.6495,43.0221,42.5991,42.7854,4186929.0],["2004-09-08",42.7502,43.5609,42.7401,43.2336,5984375.0],["2004-09-09",43.2336,43.7019,43.2336,43.5256,4725200.0],["2004-09-10",43.5206,43.8076,43.43,43.6868,3926161.0],["2004-09-13",43.8076,43.9486,43.3443,43.5508,5022264.0],["2004-09-14",43.6062,43.7472,43.3796,43.6666,4135361.0],["2004-09-15",43.2739,43.5558,43.2487,43.4904,4844235.0],["2004-09-16",43.4048,43.7875,43.2688,43.3645,3789658.0],["2004-09-17",43.5055,43.5558,43.0221,43.1731,6483840.0],["2004-09-20",43.0019,43.5206,43.0019,43.153,4581898.0],["2004-09-21",43.153,43.3595,42.9718,43.1631,4235986.0],["2004-09-22",42.9768,43.0221,42.3826,42.4531,5268807.0],["2004-09-23",42.3171,42.433,41.9143,42.2366,5022055.0],["2004-09-24",42.1963,42.6696,42.1862,42.5135,5124877.0],["2004-09-27",42.3473,42.5185,42.2869,42.3776,4864214.0],["2004-09-28",42.4732,42.6243,42.2366,42.5387,4052413.0],["2004-09-29",42.5387,42.7905,42.3725,42.7905,4397907.0],["2004-09-30",42.871,43.294,42.8056,43.1731,5437108.0],["2004-10-01",43.2789,43.7975,43.2436,43.6666,4746748.0],["2004-10-04",43.8076,44.3615,43.6666,43.8882,5231464.0],["2004-10-05",44.286,44.3262,43.8731,43.9687,5387632.0],["2004-10-06",43.8781,44.3615,43.858,44.3313,4167682.0],["2004-10-07",44.3312,44.3615,44.009,44.0191,3218437.0],["2004-10-08",44.0241,44.2658,43.5609,43.6616,4278140.0],["2004-10-11",43.6918,43.9083,43.44,43.6213,3155050.0],["2004-10-12",43.3142,43.4048,43.0926,43.3041,4839424.0],["2004-10-13",43.435,43.5458,42.5135,42.7905,6957364.0],["2004-10-14",42.6746,42.7904,42.448,42.6897,4428450.0],["2004-10-15",42.6898,42.9264,42.5991,42.725,6201211.0],["2004-10-18",42.4481,43.3796,42.443,43.2638,7513000.0],["2004-10-19",44.4119,45.1823,44.3111,45.001,14322041.0],["2004-10-20",44.5377,44.9103,44.4571,44.724,7245433.0],["2004-10-21",44.5125,44.6938,44.1399,44.3615,6419825.0],["2004-10-22",44.4219,44.5377,43.9536,44.004,6264180.0],["2004-10-25",43.9889,44.7643,43.9637,44.5276,6040127.0],["2004-10-26",44.4773,45.1017,44.437,44.8147,7673247.0],["2004-10-27",44.6032,45.4542,44.5629,45.3182,6312715.0],["2004-10-28",45.2175,45.439,45.0312,45.0664,4420919.0],["2004-10-29",45.0161,45.2679,44.7895,45.1923,4726351.0],["2004-11-01",44.9808,45.6203,44.9305,45.3736,5397988.0],["2004-11-02",45.0916,45.9325,45.0664,45.5549,5636580.0],["2004-11-03",45.9476,46.2749,45.8066,45.9225,6854752.0],["2004-11-04",45.8469,46.6777,45.7311,46.5166,7271374.0],["2004-11-05",46.5267,47.0907,46.5267,46.9698,7016986.0],["2004-11-08",46.6671,47.2725,46.6671,47.106,5133036.0],["2004-11-09",46.9193,47.3986,46.9193,47.106,4720703.0],["2004-11-10",46.879,47.5752,46.879,47.2271,6546286.0],["2004-11-11",47.222,48.0393,47.1918,47.8224,7796256.0],["2004-11-12",47.7568,48.1806,47.7064,48.0898,5186486.0],["2004-11-15",47.9687,48.4329,47.8275,48.3925,5112430.0],["2004-11-16",48.0545,48.1806,47.7518,47.8729,5945569.0],["2004-11-17",48.0797,48.7507,48.0797,48.1604,6645447.0],["2004-11-18",48.11,48.2815,47.9435,47.9788,4870071.0],["2004-11-19",47.9031,48.0091,47.55,47.6509,5940339.0],["2004-11-22",47.5752,48.1302,47.5046,47.9839,6081549.0],["2004-11-23",47.777,48.115,47.7013,48.0696,5784275.0],["2004-11-24",47.9486,48.3269,47.9486,48.1604,3923128.0],["2004-11-26",47.9536,48.1201,47.7165,47.7871,2305698.0],["2004-11-29",47.8981,48.6246,47.8981,48.1806,5961991.0],["2004-11-30",48.004,48.2563,47.5449,47.5449,6140334.0],["2004-12-01",47.6761,48.4682,47.661,48.3723,5925067.0],["2004-12-02",48.2563,48.8264,48.1756,48.3118,5389306.0],["2004-12-03",48.7104,49.2552,48.7104,48.9778,7350033.0],["2004-12-06",48.8768,49.3914,48.7608,49.2754,5505098.0],["2004-12-07",49.2905,49.568,48.4278,48.4833,6775047.0],["2004-12-08",48.6498,49.1139,48.3168,48.7608,5554992.0],["2004-12-09",48.5338,49.2401,48.2866,49.1947,5976530.0],["2004-12-10",48.4833,49.4368,48.4833,48.7709,4380962.0],["2004-12-13",48.8617,49.0383,48.4732,48.6599,5020277.0],["2004-12-14",48.5842,49.2906,48.5792,49.0938,4699887.0],["2004-12-15",48.897,49.2906,48.8415,49.1039,4094567.0],["2004-12-16",48.8365,49.5176,48.8365,49.1644,5920465.0],["2004-12-17",48.9374,49.4419,48.5338,48.5338,9260343.0],["2004-12-20",48.6095,49.225,48.6095,48.7104,4989315.0],["2004-12-21",48.7305,49.0131,48.6902,48.9475,5064523.0],["2004-12-22",49.114,49.4318,49.0837,49.2451,5177805.0],["2004-12-23",49.1897,49.4419,49.1897,49.3007,3755768.0],["2004-12-27",49.2855,49.4267,49.1291,49.1896,3412993.0],["2004-12-28",49.1392,49.7194,49.124,49.5932,4535874.0],["2004-12-29",49.346,49.679,49.341,49.5327,3447930.0],["2004-12-30",49.4923,49.9464,49.4772,49.5932,3987770.0],["2004-12-31",49.7446,49.901,49.6891,49.7345,2921687.0],["2005-01-03",49.9313,49.9969,49.0635,49.3158,5538779.0],["2005-01-04",49.3107,49.6538,48.6952,48.786,5973706.0],["2005-01-05",48.7356,49.3561,48.6347,48.6851,5906448.0],["2005-01-06",48.7053,48.9273,48.4581,48.5338,4771538.0],["2005-01-07",48.6851,48.8365,48.1655,48.3219,6485932.0],["2005-01-10",48.3219,48.4783,48.0495,48.2714,4837855.0],["2005-01-11",48.2714,48.3269,47.7821,47.9284,4964734.0],["2005-01-12",47.9284,48.0696,47.4541,48.0343,6096716.0],["2005-01-13",48.1251,48.5338,47.2725,47.6509,5585012.0],["2005-01-14",47.4289,47.55,47.1968,47.4743,5774757.0],["2005-01-18",47.2473,48.0999,47.2321,47.8779,8882737.0],["2005-01-19",47.9031,48.004,46.884,46.9698,7690924.0],["2005-01-20",46.7226,47.3431,46.7175,46.9193,5971196.0],["2005-01-21",46.9193,47.0707,46.5309,46.6065,7324720.0],["2005-01-24",46.768,46.8437,46.2938,46.3089,6838016.0],["2005-01-25",46.4048,46.7125,46.3896,46.5107,5303952.0],["2005-01-26",46.5662,46.8538,46.3846,46.3896,5598192.0],["2005-01-27",46.1626,46.5258,46.1323,46.4047,4965257.0],["2005-01-28",46.7579,47.217,46.657,46.8639,6234788.0],["2005-01-31",47.2473,47.3986,46.9446,47.1312,4978855.0],["2005-02-01",47.2574,47.4239,47.106,47.3532,3804720.0],["2005-02-02",47.3129,47.6004,47.2372,47.5752,3762880.0],["2005-02-03",47.3582,47.3936,46.9496,47.1918,4109420.0],["2005-02-04",46.9244,47.7972,46.9193,47.6812,3982750.0],["2005-02-07",47.6004,47.8779,47.5903,47.6912,2968339.0],["2005-02-08",47.6205,47.8378,47.58,47.58,3703991.0],["2005-02-09",47.5851,47.9339,46.7764,46.8572,5917327.0],["2005-02-10",46.9836,47.0594,46.655,46.8876,5060966.0],["2005-02-11",46.8572,47.4992,46.7561,47.1605,4423848.0],["2005-02-14",47.0897,47.5244,47.0897,47.297,3000765.0],["2005-02-15",47.2616,47.853,47.2515,47.6811,4338808.0],["2005-02-16",47.6306,48.0046,47.6154,47.8277,4671959.0],["2005-02-17",47.7671,47.8985,47.3829,47.388,4449893.0],["2005-02-18",47.388,47.6407,46.9583,47.1453,4461504.0],["2005-02-22",46.8421,47.2616,46.6197,46.6652,5047055.0],["2005-02-23",46.65,46.7258,46.2759,46.5539,5881449.0],["2005-02-24",46.4933,47.0544,46.4276,46.8269,4344979.0],["2005-02-25",46.6803,46.9078,46.65,46.9078,4266111.0],["2005-02-28",46.7713,46.8875,46.7106,46.7966,5177491.0],["2005-03-01",46.8269,47.2262,46.8016,47.1605,3995615.0],["2005-03-02",46.8825,47.3779,46.8825,46.9684,4672900.0],["2005-03-03",47.0847,47.115,46.6045,46.7106,4223539.0],["2005-03-04",46.9785,47.0998,46.6854,46.6904,4972684.0],["2005-03-07",46.6803,46.7612,46.2961,46.3012,7371057.0],["2005-03-08",46.3517,46.7864,46.3517,46.5691,5321839.0],["2005-03-09",46.5135,47.0089,46.5084,46.6803,4718715.0],["2005-03-10",46.6803,46.9078,46.5489,46.7106,3579935.0],["2005-03-11",46.6298,46.7106,46.099,46.2557,4701038.0],["2005-03-14",46.2506,46.5236,46.2506,46.4528,4116533.0],["2005-03-15",46.5034,46.6399,46.099,46.19,3831603.0],["2005-03-16",45.8665,46.2001,45.6188,45.821,5298304.0],["2005-03-17",45.7401,45.8362,45.3408,45.4217,5817957.0],["2005-03-18",45.4217,45.4419,45.0325,45.1285,7888409.0],["2005-03-21",45.1993,45.634,45.1235,45.2448,4604910.0],["2005-03-22",45.2953,45.6643,45.1184,45.2397,4657315.0],["2005-03-23",45.4773,46.0838,45.4015,45.7553,5723817.0],["2005-03-24",45.8968,46.2759,45.8463,45.8463,4787647.0],["2005-03-28",45.8513,46.3164,45.8058,46.0181,4276989.0],["2005-03-29",45.8665,46.0333,45.5834,45.7957,6349638.0],["2005-03-30",45.6542,45.9373,45.6542,45.8362,5495579.0],["2005-03-31",45.725,46.2052,45.6037,46.19,4621856.0],["2005-04-01",46.2456,46.3821,45.5127,45.7148,5984375.0],["2005-04-04",45.5329,45.8059,45.3762,45.6542,3909739.0],["2005-04-05",45.6087,45.6593,45.1184,45.2751,4778546.0],["2005-04-06",45.0123,45.1791,44.8404,44.987,8197293.0],["2005-04-07",44.987,45.0881,44.5321,44.7039,6648062.0],["2005-04-08",44.623,44.714,44.2288,44.2793,5417443.0],["2005-04-11",44.153,44.2591,43.5161,43.5717,8678139.0],["2005-04-12",43.42,43.5919,43.051,43.3442,8817466.0],["2005-04-13",43.3492,43.4554,42.5809,42.7477,7416872.0],["2005-04-14",42.7174,43.1723,42.1917,42.2776,10900575.0],["2005-04-15",39.9323,40.2659,38.5827,38.7697,29189990.0],["2005-04-18",38.9971,39.3004,38.4866,38.7444,13864730.0],["2005-04-19",38.9112,39.0224,38.0368,38.153,9685855.0],["2005-04-20",38.153,38.3501,36.3181,36.399,21303150.0],["2005-04-21",36.8994,37.4555,36.7983,37.4201,16970722.0],["2005-04-22",37.5212,37.7587,37.0308,37.511,11489682.0],["2005-04-25",37.9609,38.2743,37.4302,37.7132,10689492.0],["2005-04-26",37.7486,38.9112,37.7335,38.1277,13058578.0],["2005-04-27",38.2137,39.0123,38.1631,38.9466,12166444.0],["2005-04-28",38.9466,38.9769,38.2389,38.3704,9026143.0],["2005-04-29",38.9466,38.9617,38.3703,38.6079,8522494.0],["2005-05-02",38.8607,39.0679,38.431,38.6736,7565195.0],["2005-05-03",38.8101,38.9011,38.3805,38.6534,6481330.0],["2005-05-04",38.7191,39.0224,38.6686,38.9617,5765866.0],["2005-05-05",39.4268,39.4824,38.0772,38.1631,12940903.0],["2005-05-06",38.2949,38.4773,37.9959,38.1428,8106814.0],["2005-05-09",38.1428,38.2442,37.8641,38.0009,5875068.0],["2005-05-10",37.8844,37.8894,37.0177,37.1495,8349381.0],["2005-05-11",37.3167,37.3471,36.7491,37.1393,7233822.0],["2005-05-12",37.266,37.4029,36.744,36.8048,6340747.0],["2005-05-13",36.7592,37.4333,36.7542,37.0785,7479528.0],["2005-05-16",37.043,37.7526,37.043,37.6765,5754569.0],["2005-05-17",37.4688,37.7222,37.1647,37.6512,5371838.0],["2005-05-18",38.0111,38.9335,37.854,38.7003,10783842.0],["2005-05-19",38.7713,39.3491,38.7054,39.1058,7353798.0],["2005-05-20",39.1666,39.1666,38.7003,38.7257,6620971.0],["2005-05-23",38.6699,38.9993,38.5179,38.7763,4978751.0],["2005-05-24",38.5888,38.7764,38.2949,38.4216,5921092.0],["2005-05-25",38.2239,38.5331,38.0972,38.5179,5735636.0],["2005-05-26",38.7459,39.2325,38.6649,39.0957,6100272.0],["2005-05-27",39.0805,39.1463,38.7865,39.0754,3309439.0],["2005-05-31",39.1767,39.2325,38.2645,38.2898,6714274.0],["2005-06-01",38.2999,39.2781,38.2999,38.9436,7720108.0],["2005-06-02",38.898,39.2224,38.8625,39.2021,4210778.0],["2005-06-03",39.0551,39.0754,38.3861,38.4114,6432795.0],["2005-06-06",38.4165,38.4672,37.9705,38.0111,6253616.0],["2005-06-07",38.0111,38.5635,38.0111,38.0313,5467024.0],["2005-06-08",38.0313,38.2138,37.8235,37.9097,4476880.0],["2005-06-09",37.7982,38.2492,37.6208,37.9756,4626667.0],["2005-06-10",37.8844,38.0364,37.5549,37.8945,5121007.0],["2005-06-13",37.7577,38.4824,37.7323,38.0364,5978622.0],["2005-06-14",38.0364,38.229,37.8742,37.9553,4513385.0],["2005-06-15",38.3658,38.7713,38.0871,38.6699,7430366.0],["2005-06-16",38.7206,39.1514,38.675,39.05,8200640.0],["2005-06-17",39.3795,39.3947,38.7105,38.7155,8989115.0],["2005-06-20",38.5331,39.0146,38.3,38.7966,3917898.0],["2005-06-21",38.8727,39.0247,38.5736,38.7257,5584699.0],["2005-06-22",38.9385,39.273,38.8574,39.1413,5906030.0],["2005-06-23",38.9284,39.0095,38.0415,38.2189,8123968.0],["2005-06-24",38.0972,38.2138,37.5042,37.5093,11288537.0],["2005-06-27",37.5093,37.8945,37.2509,37.4434,6788331.0],["2005-06-28",37.4181,38.1631,37.2255,38.1631,8565485.0],["2005-06-29",38.1428,38.3557,37.8185,37.8742,5772979.0],["2005-06-30",37.9097,38.2594,37.5397,37.6056,6408842.0],["2005-07-01",37.6563,38.1783,37.6563,37.8438,4553343.0],["2005-07-05",37.6968,37.9959,37.5853,37.9046,5420163.0],["2005-07-06",37.9097,38.5939,37.707,38.4216,8377728.0],["2005-07-07",38.0871,39.2933,38.0111,39.2173,11252031.0],["2005-07-08",39.2173,40.3019,39.0956,40.1904,14058763.0],["2005-07-11",40.241,40.3019,39.795,40.018,7517288.0],["2005-07-12",40.1397,40.7935,40.1296,40.5654,11448993.0],["2005-07-13",41.133,41.4321,41.133,41.28,11861640.0],["2005-07-14",41.5588,41.8983,41.5588,41.7716,8939325.0],["2005-07-15",41.7767,41.9389,41.3155,41.7514,7995729.0],["2005-07-18",41.5537,42.542,41.3966,41.4625,9106058.0],["2005-07-19",42.9373,43.135,42.4203,42.4203,14800586.0],["2005-07-20",42.1669,43.0589,42.0605,42.8765,9752067.0],["2005-07-21",42.8765,43.0539,42.2683,42.7751,8645504.0],["2005-07-22",42.5623,42.8917,42.5014,42.7954,4780638.0],["2005-07-25",42.5622,42.8359,42.5318,42.6737,4662859.0],["2005-07-26",42.6484,42.7498,42.4964,42.6332,4751873.0],["2005-07-27",42.471,42.6383,41.9693,42.5065,5085861.0],["2005-07-28",42.3443,42.5572,42.2024,42.471,6474426.0],["2005-07-29",42.2176,42.5471,42.1771,42.2987,4529494.0],["2005-08-01",42.0656,42.4964,41.9896,42.2835,3832858.0],["2005-08-02",42.2024,42.5014,42.0858,42.2227,5628212.0],["2005-08-03",42.2227,42.6738,42.1213,42.6028,4451985.0],["2005-08-04",42.4457,42.5166,42.0554,42.1264,5491395.0],["2005-08-05",41.9389,42.4406,41.9287,42.248,3885472.0],["2005-08-08",42.3751,42.6189,42.1769,42.3497,4627818.0],["2005-08-09",42.37,42.6494,42.1363,42.4208,3968001.0],["2005-08-10",42.497,42.6799,41.6435,41.6689,5650910.0],["2005-08-11",41.6231,42.0397,41.4657,41.994,4780638.0],["2005-08-12",41.7349,41.9534,41.6892,41.7552,4579597.0],["2005-08-15",41.6079,42.1363,41.4606,41.9127,3588931.0],["2005-08-16",41.6943,41.8772,41.1964,41.3031,4610140.0],["2005-08-17",41.3539,41.6282,41.0694,41.3031,5076238.0],["2005-08-18",41.2015,41.6587,41.0491,41.2269,3884112.0],["2005-08-19",41.3336,42.3191,41.3336,42.0448,6779126.0],["2005-08-22",42.0397,42.3446,41.5825,41.9635,5394431.0],["2005-08-23",42.0143,42.2379,41.4555,41.6739,4184314.0],["2005-08-24",41.42,41.8619,41.2675,41.3133,4620810.0],["2005-08-25",41.3793,41.3793,41.0084,41.2015,3771981.0],["2005-08-26",41.0542,41.1609,40.7747,40.8357,5260648.0],["2005-08-29",40.6426,41.5317,40.5918,41.3234,4210464.0],["2005-08-30",41.1507,41.1507,40.6325,40.917,5935213.0],["2005-08-31",40.8205,41.044,40.5766,40.9576,5649237.0],["2005-09-01",40.7239,40.8052,40.3073,40.409,6684568.0],["2005-09-02",40.3886,40.6477,40.3683,40.3683,3849908.0],["2005-09-06",40.4902,41.2472,40.4902,41.1608,6595553.0],["2005-09-07",40.9983,41.2167,40.8052,41.1405,4305650.0],["2005-09-08",41.2929,41.4149,40.8967,41.0491,4474056.0],["2005-09-09",41.0796,41.3996,40.9068,41.3742,4165381.0],["2005-09-12",41.1659,41.7146,41.1507,41.3945,3862669.0],["2005-09-13",41.3996,41.3996,40.9068,41.0237,5272781.0],["2005-09-14",41.0237,41.3539,40.856,40.8865,4066534.0],["2005-09-15",40.8611,40.9729,40.475,40.6477,5087849.0],["2005-09-16",40.8357,40.8967,40.5563,40.8103,7975645.0],["2005-09-19",40.5105,40.6325,40.1397,40.3531,5385331.0],["2005-09-20",40.2718,40.4648,39.9466,39.9822,7449926.0],["2005-09-21",39.6266,39.8603,39.3065,39.403,7453796.0],["2005-09-22",39.4031,39.8806,39.271,39.7333,7186438.0],["2005-09-23",39.4742,39.6825,39.3726,39.6266,5684592.0],["2005-09-26",39.7841,39.8349,39.083,39.3268,5683127.0],["2005-09-27",39.2049,39.9314,39.1998,39.6215,5752582.0],["2005-09-28",39.6571,40.5055,39.6571,40.3886,8104094.0],["2005-09-29",40.2616,40.9221,40.0686,40.8256,6171086.0],["2005-09-30",40.6528,40.8967,40.6274,40.7544,5791179.0],["2005-10-03",40.7544,40.9475,40.3886,40.8713,5541290.0],["2005-10-04",40.9729,41.3895,40.6071,40.6985,6657895.0],["2005-10-05",40.6985,40.9881,40.4191,40.5512,5228745.0],["2005-10-06",40.5512,40.7798,39.9822,40.4902,8504189.0],["2005-10-07",40.7697,41.2117,40.6884,40.8967,6412085.0],["2005-10-10",41.2726,41.7095,41.1913,41.2777,8245513.0],["2005-10-11",41.7857,42.4309,41.6435,42.2632,10231240.0],["2005-10-12",42.0397,42.1312,41.6333,41.7552,7929517.0],["2005-10-13",41.5063,42.2684,41.5063,41.7603,5785008.0],["2005-10-14",41.9635,42.0194,41.4555,41.8365,5830090.0],["2005-10-17",41.8416,42.1617,41.6232,41.9585,8331181.0],["2005-10-18",42.8424,42.9796,42.3445,42.4106,12599384.0],["2005-10-19",41.867,42.7764,41.8518,42.7611,7847720.0],["2005-10-20",42.6748,42.7713,42.1058,42.2531,6017324.0],["2005-10-21",42.2074,42.6748,42.121,42.3344,6297652.0],["2005-10-24",42.2429,42.4766,41.9635,42.4055,5734381.0],["2005-10-25",42.2074,42.6494,42.0194,42.3497,5641392.0],["2005-10-26",42.1515,42.6087,42.0245,42.1109,4467257.0],["2005-10-27",41.928,42.1312,41.7857,41.8162,3876267.0],["2005-10-28",41.8213,41.8772,40.8967,41.3641,7260600.0],["2005-10-31",41.4098,41.8111,41.3031,41.5977,7877635.0],["2005-11-01",41.5825,41.7349,41.298,41.4504,5913143.0],["2005-11-02",41.2523,41.6028,40.9678,41.1812,6743980.0],["2005-11-03",41.4301,42.182,41.3082,42.1007,8044681.0],["2005-11-04",42.121,42.3192,41.9889,42.1667,4007644.0],["2005-11-07",42.2175,42.5986,42.2023,42.4766,4660035.0],["2005-11-08",42.4767,42.7262,42.3239,42.3443,3972708.0],["2005-11-09",42.1202,42.4359,42.0081,42.1864,4117265.0],["2005-11-10",42.1151,42.9299,41.9114,42.772,4949672.0],["2005-11-11",42.879,43.2049,42.8535,43.0572,5064000.0],["2005-11-14",42.9044,43.2864,42.8331,42.9604,4095404.0],["2005-11-15",42.7924,43.7447,42.7924,43.5562,7145017.0],["2005-11-16",43.5155,44.091,43.485,44.0706,7002029.0],["2005-11-17",43.8873,44.2947,43.6734,44.2488,5537106.0],["2005-11-18",44.8141,44.8141,44.3914,44.697,8353147.0],["2005-11-21",44.6104,44.7479,44.3099,44.4525,5029063.0],["2005-11-22",44.2438,44.8549,44.2438,44.809,6052784.0],["2005-11-23",44.8752,45.522,44.7886,45.2215,5647668.0],["2005-11-25",45.2979,45.4863,45.1298,45.2215,2300468.0],["2005-11-28",45.2215,45.5423,45.196,45.3794,5437003.0],["2005-11-29",45.415,45.8021,45.3336,45.3743,5383762.0],["2005-11-30",45.3488,45.6493,45.1859,45.2724,6298489.0],["2005-12-01",45.3998,45.7002,45.3488,45.4303,4883251.0],["2005-12-02",45.3234,45.3997,44.9974,45.1451,4948103.0],["2005-12-05",45.0178,45.1451,44.6664,45.0331,4208686.0],["2005-12-06",45.0993,45.7511,45.0993,45.3947,5095589.0],["2005-12-07",45.3234,45.7919,45.0433,45.1808,5527064.0],["2005-12-08",45.1044,45.2775,44.1368,44.5595,6053202.0],["2005-12-09",44.203,44.3558,43.9637,44.2896,6759043.0],["2005-12-12",44.3099,44.4831,43.6734,43.7752,6322129.0],["2005-12-13",43.0317,43.2354,42.5225,42.6294,13122384.0],["2005-12-14",42.5989,42.7516,42.2424,42.3341,7491243.0],["2005-12-15",42.2068,42.5887,42.1405,42.5378,6439071.0],["2005-12-16",42.7211,42.7771,42.2678,42.4563,7738517.0],["2005-12-19",42.385,42.5734,42.0896,42.1456,5214728.0],["2005-12-20",42.2424,42.3188,41.7892,42.003,5518905.0],["2005-12-21",41.9928,42.7771,41.9928,42.329,7161753.0],["2005-12-22",42.0692,42.385,41.9114,42.3799,6875986.0],["2005-12-23",42.7771,42.8789,42.4664,42.5123,3782545.0],["2005-12-27",42.5123,43.0317,42.2118,42.2628,4579179.0],["2005-12-28",42.3188,42.5581,42.166,42.2882,4013293.0],["2005-12-29",42.166,42.2984,41.8706,41.9623,4140486.0],["2005-12-30",41.6822,42.0081,41.5345,41.8605,5699654.0],["2006-01-03",41.9878,42.0387,41.1526,41.7892,12253995.0],["2006-01-04",41.8604,42.0132,41.4174,41.7331,10285109.0],["2006-01-05",41.453,42.2169,41.3767,42.0132,7545216.0],["2006-01-06",42.7516,43.3016,42.4766,43.2609,8573957.0],["2006-01-09",42.7262,42.9044,42.4614,42.6396,7166251.0],["2006-01-10",42.3442,42.8382,42.329,42.8128,5962200.0],["2006-01-11",42.9655,43.1896,42.4716,42.8637,6042114.0],["2006-01-12",42.6854,42.7567,42.4716,42.5581,5150609.0],["2006-01-13",42.2678,42.497,42.0132,42.3544,7239994.0],["2006-01-17",42.166,42.3493,42.0336,42.2678,9119446.0],["2006-01-18",42.7771,43.1336,42.5327,42.6753,11490101.0],["2006-01-19",42.8484,42.9757,42.2781,42.3137,6781741.0],["2006-01-20",42.2882,42.2933,41.3767,41.4327,9001667.0],["2006-01-23",41.4174,41.7179,41.2086,41.4581,6395349.0],["2006-01-24",41.448,41.835,41.1475,41.173,6348174.0],["2006-01-25",41.2748,41.5651,41.0507,41.2035,6667518.0],["2006-01-26",41.504,41.5804,41.0406,41.1068,8169469.0],["2006-01-27",41.122,41.6415,41.122,41.2595,6384156.0],["2006-01-30",40.847,41.6618,40.847,41.5702,5570055.0],["2006-01-31",41.504,41.7586,41.3359,41.4021,7083094.0],["2006-02-01",41.1984,41.8808,41.0711,41.728,5668588.0],["2006-02-02",41.4785,41.5498,41.1984,41.3665,6483108.0],["2006-02-03",41.0202,41.1322,40.5975,40.7248,10305192.0],["2006-02-06",40.7096,40.7146,40.1952,40.4906,10008651.0],["2006-02-07",40.4855,40.8369,40.3836,40.6637,5488676.0],["2006-02-08",41.1385,41.3019,40.9649,41.2508,5260543.0],["2006-02-09",41.0466,41.2508,40.5871,41.0466,7959223.0],["2006-02-10",41.0466,41.5878,40.9445,41.5214,5619007.0],["2006-02-13",41.5214,41.8175,40.9343,41.067,5499240.0],["2006-02-14",41.1232,41.5827,41.0211,41.3989,6354973.0],["2006-02-15",41.2815,41.6082,41.0977,41.2764,5284392.0],["2006-02-16",41.1895,41.307,40.9087,41.307,5554783.0],["2006-02-17",41.307,41.3683,40.9088,41.2049,5542545.0],["2006-02-21",40.8935,41.2253,40.8271,41.0977,6106548.0],["2006-02-22",40.8424,41.6848,40.8271,41.5316,5537838.0],["2006-02-23",41.455,41.5265,40.8628,40.9445,5208452.0],["2006-02-24",41.1742,41.1742,40.7658,40.8935,4082747.0],["2006-02-27",40.8271,41.2968,40.8169,41.164,3961202.0],["2006-02-28",40.8935,41.1232,40.6944,40.9649,6234892.0],["2006-03-01",40.9445,41.2559,40.7301,40.7913,5410226.0],["2006-03-02",40.6126,40.9496,40.6075,40.8118,4622065.0],["2006-03-03",40.5922,41.2661,40.5922,40.822,4554702.0],["2006-03-06",40.7964,41.1691,40.7913,40.8424,4926137.0],["2006-03-07",40.8475,41.2457,40.7709,40.9904,4530017.0],["2006-03-08",40.97,41.6592,40.97,41.4244,5826115.0],["2006-03-09",41.4857,41.8532,41.2508,41.3631,4508992.0],["2006-03-10",41.3683,41.9911,41.3683,41.6439,5007411.0],["2006-03-13",41.6388,42.0677,41.5827,41.8277,4781684.0],["2006-03-14",41.6133,42.3689,41.5929,42.3127,4725828.0],["2006-03-15",42.1953,42.762,42.1902,42.568,5617438.0],["2006-03-16",42.5935,42.7416,42.1749,42.3076,4497277.0],["2006-03-17",42.5527,42.5833,42.2821,42.5271,6709462.0],["2006-03-20",42.4302,42.7569,42.3689,42.6701,4048334.0],["2006-03-21",42.7926,43.3899,42.6701,42.7875,7744898.0],["2006-03-22",42.5527,43.2317,42.5527,43.1143,5197156.0],["2006-03-23",43.0019,43.0224,42.3383,42.4761,5340667.0],["2006-03-24",42.3689,42.7416,42.3689,42.5578,4391945.0],["2006-03-27",42.3638,42.5067,42.1596,42.4148,4089965.0],["2006-03-28",42.3025,42.5731,42.0115,42.083,4715996.0],["2006-03-29",41.9656,42.6548,41.9656,42.4404,4594137.0],["2006-03-30",42.3127,42.7314,42.2872,42.4761,4672482.0],["2006-03-31",42.3485,42.6803,42.0115,42.1034,6131652.0],["2006-04-03",42.231,42.6752,42.1953,42.4046,4311194.0],["2006-04-04",42.3995,42.7722,42.2719,42.6037,4030238.0],["2006-04-05",42.5425,43.1143,42.5374,42.9713,5777999.0],["2006-04-06",42.7313,43.0479,42.5578,42.7875,5171529.0],["2006-04-07",42.6803,42.7824,42.0881,42.1085,5583025.0],["2006-04-10",42.0013,42.2413,41.8635,41.9145,3794574.0],["2006-04-11",41.7767,41.8941,41.2253,41.4346,6233846.0],["2006-04-12",41.404,41.5418,41.164,41.2253,4084839.0],["2006-04-13",41.4448,42.1698,41.4142,41.8533,5020486.0],["2006-04-17",41.8226,42.3331,41.5571,41.6797,4847373.0],["2006-04-18",41.8073,42.6446,41.7103,42.5323,8269467.0],["2006-04-19",42.859,42.8845,41.4857,41.792,11040216.0],["2006-04-20",41.6848,42.2974,41.6797,41.8737,6524111.0],["2006-04-21",42.1136,42.1187,41.5469,41.6899,6398800.0],["2006-04-24",41.5061,42.0728,41.404,41.9196,6907889.0],["2006-04-25",41.8379,42.3229,41.6592,42.2055,7171690.0],["2006-04-26",42.2923,42.619,42.2259,42.5527,6954645.0],["2006-04-27",42.2208,43.0887,42.2208,42.8233,8550318.0],["2006-04-28",42.6344,42.6905,41.8532,42.037,8579083.0],["2006-05-01",42.1647,42.5322,41.9145,41.9809,6287611.0],["2006-05-02",41.9196,42.2412,41.8634,42.0779,4535874.0],["2006-05-03",42.1392,42.5221,42.0932,42.2208,5984271.0],["2006-05-04",42.3076,42.4199,42.0677,42.083,4149377.0],["2006-05-05",42.3484,42.5476,42.2208,42.5169,4711707.0],["2006-05-08",42.3222,42.6399,42.1685,42.4708,4033899.0],["2006-05-09",42.2659,42.6758,42.2249,42.645,4260149.0],["2006-05-10",42.4759,42.6963,42.3222,42.4759,3588198.0],["2006-05-11",42.3478,42.5733,42.2454,42.2505,5517127.0],["2006-05-12",42.2556,42.8807,42.1685,42.2146,5947242.0],["2006-05-15",41.9123,42.6041,41.9123,42.4708,6042114.0],["2006-05-16",42.5272,42.6553,42.0507,42.0968,4659721.0],["2006-05-17",41.8867,42.1224,41.5127,41.6408,6209056.0],["2006-05-18",41.2462,41.6818,41.0054,41.3282,5694006.0],["2006-05-19",41.4307,41.5024,40.739,41.1335,7341979.0],["2006-05-22",40.903,41.1643,40.6826,41.0003,6538441.0],["2006-05-23",41.1182,41.6561,40.8056,40.903,5236694.0],["2006-05-24",40.657,41.0106,40.5084,40.8773,7729522.0],["2006-05-25",40.9337,41.0823,40.8107,41.0618,4178770.0],["2006-05-26",41.072,41.4307,40.8363,41.3743,3745517.0],["2006-05-30",41.1694,41.4819,41.0669,41.072,5281359.0],["2006-05-31",41.0669,41.4153,40.7902,40.9388,6678605.0],["2006-06-01",40.9337,41.4358,40.8927,41.3436,5090359.0],["2006-06-02",41.2462,41.277,40.5545,40.7441,7564986.0],["2006-06-05",40.5289,41.0106,40.4828,40.5084,5811367.0],["2006-06-06",40.5084,40.9388,40.2215,40.8671,7584128.0],["2006-06-07",40.8773,41.3692,40.5392,40.5545,8289341.0],["2006-06-08",40.2471,40.7749,39.3248,39.4683,14094222.0],["2006-06-09",39.5759,40.0165,39.4786,39.7757,6417628.0],["2006-06-12",39.7757,40.0114,39.4581,39.4632,5151445.0],["2006-06-13",39.5247,39.9294,39.3607,39.4171,7713309.0],["2006-06-14",39.4171,39.8884,39.4171,39.8167,6316376.0],["2006-06-15",39.8884,40.365,39.4273,40.2522,6986652.0],["2006-06-16",40.1908,40.2369,39.745,39.9397,8507641.0],["2006-06-19",39.9141,40.119,39.6271,39.7962,5545997.0],["2006-06-20",39.8833,40.119,39.581,39.9602,6406227.0],["2006-06-21",39.9602,40.2522,39.9551,40.119,5814819.0],["2006-06-22",40.0473,40.1549,39.4529,39.5503,5819630.0],["2006-06-23",39.5298,39.8833,39.4222,39.5042,4728548.0],["2006-06-26",39.4734,39.7194,39.3504,39.5298,3606608.0],["2006-06-27",39.6169,39.7604,39.1045,39.2634,5854253.0],["2006-06-28",39.2121,39.248,38.9713,39.2275,4594137.0],["2006-06-29",39.3966,39.8628,39.2275,39.7552,5699549.0],["2006-06-30",39.8116,39.9294,39.3453,39.3607,8275638.0],["2006-07-03",39.7296,40.1036,39.5913,39.9756,3323456.0],["2006-07-05",39.9653,40.1652,39.7194,39.8475,4233999.0],["2006-07-06",39.7552,40.2368,39.745,40.0114,4532423.0],["2006-07-07",40.0114,40.0114,39.0021,39.1558,6947114.0],["2006-07-10",39.0328,39.3658,38.8739,39.2838,7483816.0],["2006-07-11",39.0687,39.2736,38.6536,39.1814,6366479.0],["2006-07-12",38.9764,39.0943,38.336,38.6741,8757217.0],["2006-07-13",38.4333,38.5717,37.8287,38.0388,9157416.0],["2006-07-14",38.0388,38.0695,37.593,37.6955,7277859.0],["2006-07-17",37.5828,37.8851,37.5059,37.7621,7136544.0],["2006-07-18",37.7621,38.131,37.2651,38.049,9066205.0],["2006-07-19",38.9406,39.4837,38.9406,38.9764,15205597.0],["2006-07-20",38.8022,38.8791,38.5307,38.6741,12776785.0],["2006-07-21",38.6792,38.6844,38.172,38.3564,8757635.0],["2006-07-24",38.3872,39.0174,38.3872,38.9354,5869315.0],["2006-07-25",38.9354,39.1506,38.587,38.8842,5836994.0],["2006-07-26",38.6741,39.0943,38.6126,38.8534,4048125.0],["2006-07-27",38.8534,39.6015,38.8125,39.0174,6735299.0],["2006-07-28",39.1353,39.6067,39.0738,39.4324,4357322.0],["2006-07-31",39.166,39.7091,39.0174,39.663,5629363.0],["2006-08-01",39.2736,39.6476,38.8125,39.0123,4609408.0],["2006-08-02",39.0481,39.4171,39.043,39.1045,3434855.0],["2006-08-03",38.9406,39.3146,38.6331,39.1096,2893027.0],["2006-08-04",39.2736,39.3351,38.5921,38.8945,5295270.0],["2006-08-07",38.751,39.043,38.5717,38.6946,4048229.0],["2006-08-08",38.9055,39.2296,38.638,38.7512,3969256.0],["2006-08-09",38.8695,39.2399,38.7821,38.7821,4686498.0],["2006-08-10",38.6843,39.137,38.6072,38.9621,3361426.0],["2006-08-11",38.7563,38.9827,38.6843,38.8284,3865807.0],["2006-08-14",39.1216,39.8623,38.8901,39.4457,5227280.0],["2006-08-15",39.5588,39.6823,39.2553,39.6514,6260728.0],["2006-08-16",39.8572,40.7832,39.7903,40.6854,7726279.0],["2006-08-17",40.6031,40.9272,40.3973,40.8295,5790028.0],["2006-08-18",40.8346,41.1381,40.4488,41.1021,5647563.0],["2006-08-21",40.9015,41.0918,40.5722,40.7831,3845619.0],["2006-08-22",40.7832,40.9221,40.4385,40.6134,4243831.0],["2006-08-23",40.6134,40.8809,40.3408,40.4694,3583282.0],["2006-08-24",40.5877,40.8963,40.5722,40.8346,3633072.0],["2006-08-25",40.742,41.1536,40.7112,41.0918,3585060.0],["2006-08-28",41.1072,41.3953,41.0301,41.3181,5501332.0],["2006-08-29",41.1844,41.9149,41.1844,41.8737,5448091.0],["2006-08-30",41.8017,42.0178,41.5857,41.7811,4904485.0],["2006-08-31",41.8223,41.9252,41.5548,41.6525,3960365.0],["2006-09-01",41.7348,41.9612,41.5702,41.8789,3445524.0],["2006-09-05",41.7657,41.9457,41.4622,41.5908,4151051.0],["2006-09-06",41.3027,41.5085,41.241,41.2976,3899070.0],["2006-09-07",41.1021,41.349,40.7986,40.8449,4093312.0],["2006-09-08",40.9478,41.5959,40.8192,41.4931,4705536.0],["2006-09-11",41.4622,41.7708,41.2821,41.632,4512758.0],["2006-09-12",41.74,42.4396,41.6988,42.3264,5985421.0],["2006-09-13",42.311,42.5425,42.1001,42.2904,5146529.0],["2006-09-14",42.1309,42.6968,42.0486,42.4242,4461504.0],["2006-09-15",42.8048,43.0003,42.5888,42.6659,8581175.0],["2006-09-18",42.4704,42.8048,42.2698,42.3058,4620810.0],["2006-09-19",42.1669,42.2287,41.884,42.1155,5322676.0],["2006-09-20",42.3727,43.1032,42.2853,42.9129,7870732.0],["2006-09-21",42.4962,42.8254,41.848,41.9817,9318814.0],["2006-09-22",42.0538,42.2441,41.6731,41.776,4550309.0],["2006-09-25",42.0023,42.3264,41.812,42.1824,5944418.0],["2006-09-26",42.1309,42.5219,42.0281,42.4396,4949463.0],["2006-09-27",42.1824,42.5271,42.0332,42.2287,6151003.0],["2006-09-28",42.1052,42.3624,42.0383,42.1772,4803546.0],["2006-09-29",42.131,42.5888,42.0641,42.1515,4990152.0],["2006-10-02",42.0589,42.4242,41.9663,42.1155,4689532.0],["2006-10-03",42.1206,42.3161,41.956,42.0023,5061071.0],["2006-10-04",42.0023,42.8254,41.9921,42.7482,6400788.0],["2006-10-05",42.5991,42.8048,42.491,42.6557,5184604.0],["2006-10-06",42.6608,43.098,42.4396,42.7688,5586581.0],["2006-10-09",42.7688,43.2524,42.6968,43.2112,4696749.0],["2006-10-10",43.062,43.5353,42.9849,43.3089,4929693.0],["2006-10-11",43.2884,43.5662,43.1032,43.3089,5450288.0],["2006-10-12",43.3141,43.6742,43.2626,43.5713,4876138.0],["2006-10-13",43.4427,44.3481,43.4376,44.2812,8146876.0],["2006-10-16",44.2812,45.0631,44.1115,44.6053,9030223.0],["2006-10-17",44.4098,45.238,44.3532,44.7288,13907093.0],["2006-10-18",46.5601,47.3472,46.1588,46.2051,29157459.0],["2006-10-19",46.1949,46.8019,45.9428,46.2257,11162284.0],["2006-10-20",46.3183,46.6578,46.0663,46.5447,7730881.0],["2006-10-23",46.3234,47.3266,46.3029,47.1002,9269966.0],["2006-10-24",46.7659,47.3009,46.7093,47.0642,9646526.0],["2006-10-25",46.9202,47.3214,46.7813,47.2391,6403717.0],["2006-10-26",47.2391,47.2906,46.9408,47.0899,5219854.0],["2006-10-27",46.7658,47.27,46.5961,46.6887,6108954.0],["2006-10-30",46.1948,47.3266,46.1948,47.0694,5851324.0],["2006-10-31",47.0694,47.6764,47.0694,47.4963,9693596.0],["2006-11-01",47.5838,47.6764,47.0694,47.2237,6114602.0],["2006-11-02",47.2237,47.3008,46.9407,47.1619,5120275.0],["2006-11-03",47.2031,47.5015,46.9048,47.0231,4713694.0],["2006-11-06",47.0694,47.7072,47.0694,47.6352,6527668.0],["2006-11-07",47.5426,48.0468,47.5375,47.7124,7641239.0],["2006-11-08",47.6092,47.9549,47.4853,47.7846,6299221.0],["2006-11-09",47.7846,48.0943,47.6711,47.6969,4726769.0],["2006-11-10",47.635,47.6608,47.2892,47.3563,5616602.0],["2006-11-13",47.2479,47.7021,47.1757,47.5163,4558782.0],["2006-11-14",47.4801,48.1459,47.2995,48.1459,6143158.0],["2006-11-15",48.0375,48.1407,47.7588,48.053,4364749.0],["2006-11-16",48.0324,48.3059,47.7898,48.2388,4363389.0],["2006-11-17",48.213,48.5381,48.1562,48.4143,5492546.0],["2006-11-20",48.3059,48.4091,48.0014,48.1253,5241088.0],["2006-11-21",48.0014,48.2181,47.9188,48.0375,3208919.0],["2006-11-22",47.9446,48.3781,47.893,48.2646,3505878.0],["2006-11-24",48.022,48.3833,47.9859,48.1769,2227771.0],["2006-11-27",47.8466,48.1201,47.026,47.1963,6573064.0],["2006-11-28",46.7834,47.2582,46.6699,47.1447,5190357.0],["2006-11-29",47.1447,47.3047,46.9692,47.2324,4835658.0],["2006-11-30",47.1447,47.7279,47.0931,47.4389,6768352.0],["2006-12-01",47.4285,47.4337,46.7318,47.0931,5695888.0],["2006-12-04",47.7382,48.4865,47.6092,48.2594,7853263.0],["2006-12-05",48.2594,48.8426,48.2233,48.76,7202965.0],["2006-12-06",48.7601,48.9613,48.5175,48.5743,6220876.0],["2006-12-07",48.5123,48.7342,48.2801,48.631,4509097.0],["2006-12-08",48.3317,48.7136,48.2388,48.4401,4330440.0],["2006-12-11",48.3678,48.693,48.2852,48.3265,3618323.0],["2006-12-12",48.3059,48.951,48.1511,48.5743,8141855.0],["2006-12-13",48.9149,49.1987,48.7704,48.9097,6737600.0],["2006-12-14",49.0129,49.4,48.791,49.2142,4857729.0],["2006-12-15",49.3432,49.4413,49.0542,49.1832,8458479.0],["2006-12-18",49.0026,49.6271,48.9252,49.2555,8352205.0],["2006-12-19",49.08,49.7458,48.9819,49.5445,5160127.0],["2006-12-20",49.5961,49.8025,49.3897,49.5445,3822712.0],["2006-12-21",49.431,49.8025,49.3019,49.498,4608258.0],["2006-12-22",49.4155,49.5342,49.1523,49.1574,3170949.0],["2006-12-26",49.0284,49.4464,48.9871,49.369,2383520.0],["2006-12-27",49.6993,50.1793,49.6838,50.1638,4781894.0],["2006-12-28",50.1173,50.267,49.9935,50.0451,4708778.0],["2006-12-29",50.0606,50.5147,49.9729,50.138,4660871.0],["2007-01-03",50.1535,50.7831,49.6787,50.2,9619853.0],["2007-01-04",50.1896,50.9844,49.9986,50.7367,11008627.0],["2007-01-05",50.3702,50.5509,50.0141,50.2774,7553480.0],["2007-01-08",50.8347,51.3508,50.7573,51.0411,10815640.0],["2007-01-09",51.1341,51.7792,51.1289,51.645,11619177.0],["2007-01-10",50.8347,51.1185,50.5405,51.036,9147061.0],["2007-01-11",51.0927,51.5572,50.8347,50.9121,8368732.0],["2007-01-12",51.0876,51.4488,50.8347,51.2682,6941779.0],["2007-01-16",51.2992,52.0424,51.2476,52.0321,10043901.0],["2007-01-17",51.965,52.0733,51.5572,51.6192,8577932.0],["2007-01-18",51.5056,51.583,51.0463,51.325,15309361.0],["2007-01-19",49.0284,49.9832,48.7962,49.6323,27233447.0],["2007-01-22",49.7613,50.1793,49.6064,50.1174,14162108.0],["2007-01-23",50.0141,50.2567,49.6477,50.1019,10812920.0],["2007-01-24",50.1019,50.3599,49.8438,50.267,5962200.0],["2007-01-25",50.1741,50.5354,50.1741,50.3238,6486560.0],["2007-01-26",50.329,50.4889,49.978,50.2928,6036571.0],["2007-01-29",50.4219,50.9173,50.2928,50.8554,7630361.0],["2007-01-30",50.8709,51.325,50.8347,51.2837,7508083.0],["2007-01-31",50.9896,51.3405,50.7573,51.1702,6728500.0],["2007-02-01",51.0773,51.1857,50.556,51.0928,6914792.0],["2007-02-02",51.1444,51.4695,51.0308,51.1805,6962490.0],["2007-02-05",51.1805,51.836,51.0412,51.805,8561301.0],["2007-02-06",51.6089,51.8153,51.3715,51.5315,6833309.0],["2007-02-07",51.6608,51.9507,51.3088,51.5262,8052317.0],["2007-02-08",51.195,51.6298,51.0656,51.5677,6435201.0],["2007-02-09",51.5159,51.6091,50.6307,51.0138,6381018.0],["2007-02-12",51.1432,51.3502,50.843,51.0293,5576226.0],["2007-02-13",51.0397,51.1122,50.6256,50.8792,5965129.0],["2007-02-14",50.9879,51.4693,50.8585,51.3503,5904461.0],["2007-02-15",51.2778,51.5159,50.9775,51.2053,5824756.0],["2007-02-16",51.3089,51.3761,51.0552,51.2416,5021532.0],["2007-02-20",51.0707,51.4849,51.0138,51.4279,4313913.0],["2007-02-21",51.195,51.4383,51.0915,51.2933,4500310.0],["2007-02-22",51.1432,51.5056,50.6101,50.9879,6171505.0],["2007-02-23",50.9361,50.9569,50.4237,50.5893,6648167.0],["2007-02-26",50.6566,50.6566,49.9319,50.1649,6194517.0],["2007-02-27",49.6938,49.699,48.0788,48.6378,12548548.0],["2007-02-28",48.5084,48.7051,47.8665,48.1098,12752414.0],["2007-03-01",46.7174,48.1668,45.9512,47.763,13457522.0],["2007-03-02",47.6232,47.8147,47.0227,47.0538,9886060.0],["2007-03-05",46.7174,47.7009,46.6397,47.5249,10789385.0],["2007-03-06",47.8303,48.6016,47.7578,48.555,9606673.0],["2007-03-07",48.643,49.0985,48.4618,48.6275,10741479.0],["2007-03-08",48.9173,49.083,47.8924,48.1409,7744479.0],["2007-03-09",48.3893,48.6585,48.0477,48.2858,6624318.0],["2007-03-12",48.291,48.7465,48.1253,48.7155,5785740.0],["2007-03-13",48.5861,48.9018,47.9442,47.9908,7885899.0],["2007-03-14",47.9597,48.674,47.675,48.5343,9114739.0],["2007-03-15",48.3479,48.643,48.1926,48.3738,6181860.0],["2007-03-16",48.8914,48.8914,48.1512,48.2703,9130220.0],["2007-03-19",48.6326,48.8242,48.3428,48.6533,4778233.0],["2007-03-20",48.6585,48.9329,48.4256,48.9173,4769760.0],["2007-03-21",48.9173,49.5955,48.5705,49.3625,8018218.0],["2007-03-22",49.2279,49.4039,48.995,49.2745,5962618.0],["2007-03-23",49.083,49.2901,48.995,49.1917,4615475.0],["2007-03-26",49.1762,49.3056,48.8242,49.1762,7038952.0],["2007-03-27",49.026,49.1917,48.762,49.0364,4911807.0],["2007-03-28",48.6068,49.1865,48.555,48.7931,8501888.0],["2007-03-29",49.0002,49.2331,48.6378,48.9536,7166669.0],["2007-03-30",48.7828,49.0468,48.4359,48.7931,7989453.0],["2007-04-02",48.9225,49.435,48.6896,49.2849,6154350.0],["2007-04-03",49.4091,49.8129,49.347,49.7456,5994417.0],["2007-04-04",49.5903,49.9267,49.4712,49.8025,4472905.0],["2007-04-05",49.6834,50.082,49.5644,49.963,3459227.0],["2007-04-09",49.9164,50.1804,49.756,50.0148,5073728.0],["2007-04-10",49.9009,50.1079,49.7766,49.9319,3761834.0],["2007-04-11",49.9578,50.0561,49.1503,49.259,6209997.0],["2007-04-12",49.1917,49.6006,48.9329,49.523,7411224.0],["2007-04-13",49.5644,49.5644,48.9639,49.1399,6305079.0],["2007-04-16",49.171,49.8491,49.0312,49.787,7180895.0],["2007-04-17",49.8491,50.5531,49.7042,50.2736,10736144.0],["2007-04-18",49.0726,49.6472,48.8656,49.0726,16601798.0],["2007-04-19",48.9173,49.1089,48.6585,48.8086,9880098.0],["2007-04-20",49.1865,49.2538,48.6119,48.9587,9769954.0],["2007-04-23",49.259,49.554,49.202,49.2849,7580780.0],["2007-04-24",50.3305,51.7126,50.3305,50.9827,22437432.0],["2007-04-25",51.1122,52.6444,51.107,52.5201,15509356.0],["2007-04-26",52.2821,52.5409,51.8731,52.2303,9004491.0],["2007-04-27",51.9197,52.37,51.7954,52.37,6423904.0],["2007-04-30",52.339,53.3173,52.2665,52.9084,10512718.0],["2007-05-01",52.8307,53.4053,52.8255,53.4053,9068925.0],["2007-05-02",53.2138,53.3898,52.867,52.9135,7134034.0],["2007-05-03",52.6703,53.3173,52.4632,53.2138,7638101.0],["2007-05-04",53.1879,53.3328,52.9291,53.2966,5716181.0],["2007-05-07",53.1931,53.4053,53.0067,53.4001,5878625.0],["2007-05-08",53.2234,53.7275,53.1143,53.6755,6239390.0],["2007-05-09",54.0081,54.4343,53.8886,54.242,8794873.0],["2007-05-10",53.951,54.6213,53.8938,54.3979,9371951.0],["2007-05-11",54.4031,55.0786,54.3927,55.0734,6303301.0],["2007-05-14",54.9851,55.2137,54.455,54.8604,5996300.0],["2007-05-15",54.772,54.9799,54.4083,54.4758,6384993.0],["2007-05-16",54.6161,55.0267,54.3199,55.0163,5871721.0],["2007-05-17",54.8812,55.2033,54.4239,54.7253,8060894.0],["2007-05-18",55.0007,56.1491,54.876,56.118,10310945.0],["2007-05-21",55.9516,56.1231,55.5359,55.6243,7857761.0],["2007-05-22",55.5775,55.7334,55.089,55.4476,5557712.0],["2007-05-23",55.4995,55.6035,54.6941,54.8656,4599157.0],["2007-05-24",54.798,55.0734,53.8211,54.0185,7244910.0],["2007-05-25",53.9925,54.7876,53.9666,54.6577,6404658.0],["2007-05-29",54.8604,55.4112,54.7201,55.0371,5669634.0],["2007-05-30",54.772,55.6554,54.6733,55.5671,7741446.0],["2007-05-31",55.7386,55.9517,55.0838,55.3956,5332194.0],["2007-06-01",55.406,55.7282,55.0942,55.3645,5532503.0],["2007-06-04",55.3437,55.3904,54.8656,55.2034,4780115.0],["2007-06-05",55.3697,55.3697,54.8448,55.0007,5485433.0],["2007-06-06",54.824,54.8292,53.2079,53.2183,32186152.0],["2007-06-07",53.2442,53.6132,52.7765,52.9012,15046292.0],["2007-06-08",52.9013,53.634,52.8753,53.5612,8594250.0],["2007-06-11",53.4573,54.0445,53.265,53.6392,8266643.0],["2007-06-12",53.582,53.6184,53.0831,53.1819,5835006.0],["2007-06-13",53.4469,53.66,53.0572,53.5872,6733730.0],["2007-06-14",53.5768,54.1692,53.4261,53.9666,5403218.0],["2007-06-15",54.1588,54.6629,53.9821,54.6109,9866186.0],["2007-06-18",54.7045,54.9019,54.507,54.7357,6651723.0],["2007-06-19",54.5278,55.4268,54.5122,55.3436,6018684.0],["2007-06-20",55.3437,55.6139,55.0578,55.0838,6842409.0],["2007-06-21",54.9643,55.6035,54.8812,55.3956,5844839.0],["2007-06-22",55.0631,55.3125,54.2732,54.2732,11305691.0],["2007-06-25",54.4239,54.9643,54.3043,54.6161,8866314.0],["2007-06-26",54.6161,55.115,54.4706,54.7357,5470162.0],["2007-06-27",54.4343,54.8084,54.2524,54.7877,5652375.0],["2007-06-28",54.8344,55.5619,54.6785,55.0579,5680721.0],["2007-06-29",55.063,55.3852,54.0965,54.6941,7341246.0],["2007-07-02",54.7669,54.9799,54.3459,54.5694,4917560.0],["2007-07-03",54.824,55.645,54.6889,55.3852,4411923.0],["2007-07-05",55.2449,56.3258,55.0735,56.1491,6977761.0],["2007-07-06",56.014,56.9858,55.9464,56.6584,9390151.0],["2007-07-09",56.5025,56.8247,56.2271,56.6272,6324430.0],["2007-07-10",56.4089,56.7207,56.253,56.4505,6494928.0],["2007-07-11",56.279,56.9546,56.2531,56.6948,6158639.0],["2007-07-12",56.8247,56.9806,56.2375,56.7883,9983129.0],["2007-07-13",56.5129,56.7467,56.1751,56.4349,7451809.0],["2007-07-16",56.4193,57.1832,56.3414,56.9858,9271953.0],["2007-07-17",56.9858,57.9264,56.8767,57.5626,7970415.0],["2007-07-18",57.2924,58.1394,57.1832,57.7237,10621189.0],["2007-07-19",59.7607,60.5298,59.5789,60.2076,18076554.0],["2007-07-20",59.6828,60.2077,59.2099,59.662,12244790.0],["2007-07-23",59.6984,60.5039,59.6828,60.4779,8410781.0],["2007-07-24",59.9271,60.8001,59.7712,60.3688,10982268.0],["2007-07-25",60.3792,61.5172,59.8855,61.3717,11861640.0],["2007-07-26",60.8053,61.7459,60.031,60.5558,17595917.0],["2007-07-27",60.6026,61.2937,60.0829,60.0829,18973080.0],["2007-07-30",59.7607,60.1505,58.9916,59.5113,15789788.0],["2007-07-31",59.6153,59.6153,57.1729,57.5003,18635745.0],["2007-08-01",57.3651,58.5811,57.1936,58.2226,12960254.0],["2007-08-02",58.2537,59.2671,57.9419,58.8409,11839569.0],["2007-08-03",58.8461,59.3346,58.0459,58.1446,10011580.0],["2007-08-06",58.1862,59.1839,58.0459,59.1839,7578793.0],["2007-08-07",58.7318,59.3294,58.3317,58.9969,8390384.0],["2007-08-08",59.607,59.7635,58.5432,58.9186,8034744.0],["2007-08-09",57.7661,59.7061,57.7453,57.7453,9503956.0],["2007-08-10",57.2342,59.1898,57.2081,58.7413,10033441.0],["2007-08-13",58.9239,59.4245,58.5692,58.7778,6417733.0],["2007-08-14",58.8404,59.0073,58.272,58.4336,5873918.0],["2007-08-15",57.8861,58.8508,57.3176,58.006,12175649.0],["2007-08-16",57.8756,58.1051,54.0791,57.2029,17492258.0],["2007-08-17",58.3398,58.757,56.6658,57.8339,15977232.0],["2007-08-20",57.8339,57.9382,56.9109,56.9578,10292431.0],["2007-08-21",56.7909,57.4219,56.3633,56.8639,8847591.0],["2007-08-22",57.4115,57.6253,56.9213,57.3646,6620866.0],["2007-08-23",57.5732,58.2407,57.3698,58.1208,8651466.0],["2007-08-24",58.1207,59.0594,57.787,59.0542,7383400.0],["2007-08-27",58.9291,59.3724,58.8248,59.1585,5148203.0],["2007-08-28",58.8769,59.2368,58.2146,58.4076,6282904.0],["2007-08-29",58.8665,59.9616,58.4441,59.7478,7374091.0],["2007-08-30",59.2524,60.4936,59.2524,60.165,8112881.0],["2007-08-31",60.4883,61.1976,60.2589,60.8534,7200246.0],["2007-09-04",60.6708,62.0006,60.5717,61.6356,8441743.0],["2007-09-05",61.2654,61.6148,60.7804,61.474,6857053.0],["2007-09-06",61.4948,61.9277,60.6187,61.3384,7090416.0],["2007-09-07",60.5978,60.9994,60.1441,60.2589,7857238.0],["2007-09-10",60.5718,61.2758,60.1389,60.3893,6399742.0],["2007-09-11",60.6761,61.4218,60.5144,61.1976,8471240.0],["2007-09-12",60.989,61.2237,60.3319,60.4936,6576411.0],["2007-09-13",60.65,61.0151,60.358,60.4675,5023624.0],["2007-09-14",59.9981,60.4936,59.7895,60.0399,7222002.0],["2007-09-17",59.8156,60.1024,59.607,59.7217,5253430.0],["2007-09-18",59.9721,60.9003,59.8834,60.8221,8200117.0],["2007-09-19",60.9629,61.1141,60.3788,60.843,10785515.0],["2007-09-20",60.6344,61.354,60.5979,60.942,6073494.0],["2007-09-21",61.4792,61.5887,60.676,60.9003,9515776.0],["2007-09-24",60.9629,61.2393,60.4153,60.6239,5998078.0],["2007-09-25",60.504,61.3227,60.384,60.7595,7369279.0],["2007-09-26",60.9838,61.5783,60.8847,61.1715,7003179.0],["2007-09-27",61.2758,61.646,61.0359,61.3853,6102887.0],["2007-09-28",61.0881,61.7973,61.0672,61.4322,8075329.0],["2007-10-01",61.3331,62.3188,61.2758,62.0737,7089056.0],["2007-10-02",62.2197,62.371,61.6096,61.7243,7229429.0],["2007-10-03",61.354,61.4531,60.6396,60.7021,8278149.0],["2007-10-04",60.5978,60.8846,59.972,60.3319,6461665.0],["2007-10-05",60.5822,60.8638,60.2172,60.65,6013872.0],["2007-10-08",60.5457,61.6565,60.431,61.4166,5044753.0],["2007-10-09",61.4583,61.7973,60.7126,61.693,5931448.0],["2007-10-10",61.5365,61.9537,61.3697,61.8599,6185835.0],["2007-10-11",62.0528,63.3409,61.208,61.5626,13617665.0],["2007-10-12",61.7973,62.0007,61.1611,61.4375,5916385.0],["2007-10-15",61.5105,61.7295,60.8847,61.5522,6555596.0],["2007-10-16",61.547,62.5482,61.2758,62.3709,12057556.0],["2007-10-17",61.5418,61.5418,59.5288,60.3788,18933123.0],["2007-10-18",59.8782,60.7074,59.68,59.8678,8092379.0],["2007-10-19",59.4402,59.9356,58.3033,58.5536,10802251.0],["2007-10-22",57.8704,59.388,57.8652,59.122,7925437.0],["2007-10-23",59.3358,59.8678,59.1898,59.8052,5818793.0],["2007-10-24",59.5549,59.6852,58.2407,58.903,8443940.0],["2007-10-25",59.0959,59.6591,58.2459,58.83,6819815.0],["2007-10-26",58.9291,59.4506,58.4441,59.3098,5261694.0],["2007-10-29",59.3984,59.9773,59.3723,59.8678,5337947.0],["2007-10-30",59.7113,59.9199,59.3202,59.5132,4200213.0],["2007-10-31",59.8417,60.6239,59.0751,60.5561,7548773.0],["2007-11-01",60.2328,60.5405,59.0959,59.268,7943742.0],["2007-11-02",59.6696,60.0503,59.2263,59.7582,6396081.0],["2007-11-05",60.0294,60.0294,58.8404,59.1377,7484444.0],["2007-11-06",59.1846,59.4244,58.2354,59.0177,7635486.0],["2007-11-07",59.4311,59.473,58.039,58.1332,7413002.0],["2007-11-08",55.2915,57.7355,54.4227,55.5322,24154441.0],["2007-11-09",54.9094,54.9094,51.9525,52.4654,18915969.0],["2007-11-12",53.3237,54.5274,52.7009,53.0934,14177066.0],["2007-11-13",53.7633,55.3386,53.6429,55.0926,11273683.0],["2007-11-14",55.5375,55.6945,53.8209,54.1349,8842466.0],["2007-11-15",54.0302,55.2863,53.9308,54.2187,8392686.0],["2007-11-16",54.6949,54.9513,54.0355,54.8414,9721524.0],["2007-11-19",54.6059,55.1554,53.0359,53.4964,9939301.0],["2007-11-20",53.69,54.9356,53.0568,54.1244,8779496.0],["2007-11-21",53.0725,54.4751,53.0725,53.4964,7423671.0],["2007-11-23",53.957,54.5012,53.5488,54.4541,2957774.0],["2007-11-26",54.564,55.0298,53.2347,53.3656,7678372.0],["2007-11-27",53.7476,54.7315,53.1196,54.339,9536905.0],["2007-11-28",54.8571,56.6626,54.6164,56.1916,9829994.0],["2007-11-29",56.1236,56.4533,55.6055,56.2597,8173235.0],["2007-11-30",56.8197,57.1441,54.3913,55.0455,13493609.0],["2007-12-03",55.2391,56.0713,54.7315,55.3857,8283065.0],["2007-12-04",55.1659,56.2178,54.8048,55.8044,6654443.0],["2007-12-05",56.4324,56.7935,55.9876,56.6051,6370558.0],["2007-12-06",56.5214,57.568,56.4847,57.411,5560013.0],["2007-12-07",57.4006,57.568,56.4952,56.9714,6260833.0],["2007-12-10",57.2436,57.7041,57.0447,57.2488,4646541.0],["2007-12-11",57.2226,57.7774,55.7154,55.9928,8827926.0],["2007-12-12",57.1337,57.6727,56.1969,56.7673,8242271.0],["2007-12-13",56.5214,56.8563,55.9666,56.6156,6540429.0],["2007-12-14",56.1602,56.2911,54.4803,55.3543,10157915.0],["2007-12-17",55.145,55.4694,54.428,54.7053,7459131.0],["2007-12-18",54.9932,55.9823,54.496,55.6369,8411932.0],["2007-12-19",55.7573,56.7202,55.4066,56.0713,7354531.0],["2007-12-20",56.4062,57.3011,56.3173,56.961,8400321.0],["2007-12-21",57.5157,58.1751,57.1232,58.1176,13855944.0],["2007-12-24",58.1961,58.6147,57.8559,58.4316,2450150.0],["2007-12-26",58.0391,58.7142,58.0391,58.3845,4026472.0],["2007-12-27",57.8454,58.2484,57.3012,57.3587,4721226.0],["2007-12-28",57.9658,57.9658,57.1023,57.6152,6102887.0],["2007-12-31",57.3116,57.5681,56.1341,56.5737,5995986.0],["2008-01-02",57.0395,57.0395,54.517,54.7891,9940661.0],["2008-01-03",54.8624,55.2496,54.4175,54.899,7875229.0],["2008-01-04",54.4018,54.4018,52.5858,52.926,11542192.0],["2008-01-07",52.4654,52.8579,51.8269,52.3607,13232318.0],["2008-01-08",52.3608,52.5335,50.8535,51.0733,9868382.0],["2008-01-09",51.1623,51.8898,50.8483,51.4501,11424517.0],["2008-01-10",50.9687,52.7847,50.8431,52.2927,11123896.0],["2008-01-11",51.9159,52.052,50.7855,51.1152,9372055.0],["2008-01-14",54.9565,55.2601,53.0306,53.868,18837832.0],["2008-01-15",53.397,54.7629,52.9783,53.2923,12164457.0],["2008-01-16",52.4079,53.8314,52.4079,53.1876,13265058.0],["2008-01-17",53.3813,54.1401,52.3608,52.9103,12482964.0],["2008-01-18",55.8515,55.8515,53.643,54.114,24969798.0],["2008-01-22",51.5758,53.9517,51.5758,52.9731,15825457.0],["2008-01-23",52.1409,55.6526,51.5495,55.527,20489153.0],["2008-01-24",55.6735,56.2649,54.7839,55.9509,13624882.0],["2008-01-25",56.4115,56.4115,54.4803,54.7001,10486568.0],["2008-01-28",54.6583,55.3543,54.339,54.9409,8219991.0],["2008-01-29",55.213,55.8933,54.7419,55.527,6920545.0],["2008-01-30",55.3962,56.3382,54.8781,55.2915,7772931.0],["2008-01-31",54.5379,56.5056,54.271,56.0556,9471112.0],["2008-02-01",56.0818,57.254,55.4014,57.0866,8417267.0],["2008-02-04",56.872,57.0447,56.1184,56.4847,6260833.0],["2008-02-05",56.0294,56.5475,54.7838,54.9618,9465149.0],["2008-02-06",55.1877,55.9442,54.4154,54.4207,8645922.0],["2008-02-07",54.053,54.6361,52.8499,53.764,11773567.0],["2008-02-08",53.6852,54.4627,53.6221,54.2526,6365538.0],["2008-02-11",54.137,55.4504,54.0424,55.235,6378822.0],["2008-02-12",55.2455,56.3855,55.0038,55.9652,8002109.0],["2008-02-13",56.2804,57.2261,56.1071,56.9581,6912177.0],["2008-02-14",56.7059,57.0001,55.4241,55.7551,7678268.0],["2008-02-15",55.3033,55.8181,55.1614,55.7708,6522438.0],["2008-02-19",56.1806,56.5378,54.9723,55.1614,7715714.0],["2008-02-20",55.3873,56.8478,54.9145,56.6587,8023866.0],["2008-02-21",56.79,57.578,55.9127,56.1753,8711088.0],["2008-02-22",56.2857,56.9896,55.5344,56.7742,8281391.0],["2008-02-25",56.438,57.9563,56.438,57.8302,8533268.0],["2008-02-26",57.536,60.4096,57.2891,60.0892,19509469.0],["2008-02-27",59.8055,61.2712,59.3169,61.1819,12400225.0],["2008-02-28",60.7301,60.8877,60.1837,60.541,7559651.0],["2008-02-29",59.9106,60.4884,59.5481,59.816,8864955.0],["2008-03-03",59.816,60.3151,59.6164,60.0104,6627142.0],["2008-03-04",59.5743,60.7931,59.2328,60.7878,8988592.0],["2008-03-05",61.1556,61.1556,60.0208,60.6197,8822173.0],["2008-03-06",60.4464,60.4937,58.9702,59.112,8387246.0],["2008-03-07",58.7601,60.2836,58.7338,59.858,8498645.0],["2008-03-10",59.4272,60.9349,59.4272,59.8948,10195676.0],["2008-03-11",60.8352,61.2344,59.9106,61.1977,10962708.0],["2008-03-12",61.1714,61.9909,60.4727,61.5023,9501027.0],["2008-03-13",60.7774,61.35,59.7004,60.8929,9988149.0],["2008-03-14",60.977,61.2134,59.2013,60.5357,10182392.0],["2008-03-17",59.3642,61.4866,59.3642,60.7038,9707194.0],["2008-03-18",61.2554,62.2168,59.7897,62.2063,10424959.0],["2008-03-19",62.1433,62.2536,61.2817,61.434,9742862.0],["2008-03-20",61.5128,62.2431,61.2817,62.1643,11943123.0],["2008-03-24",62.2904,62.9313,62.0592,62.5478,8784308.0],["2008-03-25",62.5688,62.5688,61.5444,61.9752,8832006.0],["2008-03-26",61.7755,61.9752,60.3939,61.4183,10059487.0],["2008-03-27",60.9507,61.0453,60.1575,60.6881,8825311.0],["2008-03-28",60.8667,61.3342,59.9999,60.189,6904541.0],["2008-03-31",59.9683,60.8719,59.5428,60.4884,10153731.0],["2008-04-01",60.52,62.1853,60.3991,61.1977,12421668.0],["2008-04-02",61.3815,61.4025,59.879,60.3151,8375950.0],["2008-04-03",60.0734,61.371,59.816,60.9508,7377333.0],["2008-04-04",60.9665,61.2449,60.2047,60.8141,5996927.0],["2008-04-07",61.1346,61.66,60.8457,61.1031,6465535.0],["2008-04-08",60.7931,61.4025,60.562,61.0821,7618332.0],["2008-04-09",61.2029,61.8438,60.7931,61.3447,7132779.0],["2008-04-10",61.4288,62.6319,61.4025,62.4007,9570168.0],["2008-04-11",61.6285,61.8859,60.6828,60.9403,9996413.0],["2008-04-14",61.0453,61.9594,60.914,61.6127,8101898.0],["2008-04-15",61.5181,61.8175,60.6986,61.5549,9039532.0],["2008-04-16",62.0697,63.2885,61.5549,63.2885,20206314.0],["2008-04-17",64.2972,64.9959,63.4093,64.6597,19873059.0],["2008-04-18",65.101,65.6683,64.6964,65.3531,13065377.0],["2008-04-21",64.9434,65.411,64.1186,65.3269,7272629.0],["2008-04-22",65.0747,65.3269,64.6229,64.9696,5666705.0],["2008-04-23",64.9802,65.5528,64.4285,64.9329,7942592.0],["2008-04-24",64.8173,65.6158,64.4758,65.2428,6272548.0],["2008-04-25",65.4057,65.4057,64.1238,64.6597,6603816.0],["2008-04-28",64.4128,64.6439,63.9032,63.9295,5863039.0],["2008-04-29",64.1133,64.7227,64.1133,64.5388,7558396.0],["2008-04-30",64.7963,64.8803,63.3043,63.4094,8502202.0],["2008-05-01",63.5985,65.3689,63.5985,64.9381,8608789.0],["2008-05-02",64.7753,65.143,63.9662,64.7122,7234764.0],["2008-05-05",64.2447,64.749,63.9557,64.1081,6651828.0],["2008-05-06",63.8296,64.7963,63.4514,64.5231,6182278.0],["2008-05-07",64.7657,65.9262,64.5706,65.4831,11931513.0],["2008-05-08",65.5148,66.0265,65.251,65.8946,10244524.0],["2008-05-09",65.6045,65.7522,65.2141,65.4409,5756033.0],["2008-05-12",65.3143,66.459,65.1772,66.0634,9065473.0],["2008-05-13",66.0001,66.8335,65.9526,66.7702,10139296.0],["2008-05-14",66.7386,67.9571,66.5698,67.2661,9297162.0],["2008-05-15",67.1658,67.8779,66.939,67.7619,7560383.0],["2008-05-16",67.7619,67.7725,66.8863,67.4243,6665217.0],["2008-05-19",67.3505,67.6301,66.4907,66.7228,6678919.0],["2008-05-20",66.4906,66.4906,65.6466,66.0317,7340514.0],["2008-05-21",65.9631,66.6753,64.8923,65.2088,8717259.0],["2008-05-22",65.1719,66.1214,65.1719,65.7785,5262740.0],["2008-05-23",65.5939,65.8893,65.288,65.5148,4917769.0],["2008-05-27",65.4146,67.1922,65.4093,67.1606,7310703.0],["2008-05-28",67.2555,68.3316,66.9865,68.3316,10329878.0],["2008-05-29",67.9202,68.569,67.8674,68.4213,7909329.0],["2008-05-30",68.1628,68.569,67.9412,68.2736,9050933.0],["2008-06-02",67.7777,68.2419,66.8335,67.1817,7948868.0],["2008-06-03",67.2397,68.0468,67.2344,67.4349,7571157.0],["2008-06-04",67.4507,67.783,66.7016,67.2819,6728186.0],["2008-06-05",67.208,68.0678,67.0972,67.7671,6436352.0],["2008-06-06",67.3979,67.5931,65.7996,65.9051,8248965.0],["2008-06-09",66.1372,66.5592,65.4409,66.3904,5840864.0],["2008-06-10",65.8735,66.8441,65.7416,66.4326,5631873.0],["2008-06-11",66.4115,66.4115,64.8079,65.0137,7538731.0],["2008-06-12",65.3301,65.9842,64.9503,65.3301,7059036.0],["2008-06-13",65.6308,66.7649,65.4884,66.5434,6673062.0],["2008-06-16",66.1794,67.0656,65.7521,66.8388,6569089.0],["2008-06-17",67.0445,67.0445,65.7363,65.9895,5520683.0],["2008-06-18",65.6994,66.1636,65.251,65.4937,6918976.0],["2008-06-19",65.2352,66.2638,64.5442,65.9473,7918429.0],["2008-06-20",65.8366,65.9474,64.6181,64.7447,10067645.0],["2008-06-23",64.8818,65.673,64.5653,65.1244,6121506.0],["2008-06-24",64.924,65.5412,64.3015,65.1244,7900333.0],["2008-06-25",65.2352,66.3746,64.9873,65.7152,7459549.0],["2008-06-26",65.1086,65.3143,63.7002,63.8954,10157288.0],["2008-06-27",63.8374,64.3807,62.3815,63.3257,12196778.0],["2008-06-30",63.3151,63.4154,62.3235,62.5239,8827194.0],["2008-07-01",61.9806,62.9617,61.5058,62.9143,10532592.0],["2008-07-02",62.4606,63.5894,62.3076,62.8246,8465487.0],["2008-07-03",63.2729,63.7107,62.1863,63.0566,6396499.0],["2008-07-07",63.0988,64.6919,63.0988,64.0905,9551131.0],["2008-07-08",63.5894,65.404,63.5894,65.346,10264712.0],["2008-07-09",65.52,65.673,63.5103,63.5103,9944008.0],["2008-07-10",63.6475,65.1666,63.6475,64.9767,10516066.0],["2008-07-11",64.2488,65.2721,63.6,64.4176,9248104.0],["2008-07-14",65.1508,65.5412,63.9534,64.1116,8700000.0],["2008-07-15",63.8268,65.673,63.2466,64.9873,11203183.0],["2008-07-16",64.7816,66.9337,64.4862,66.4326,10354145.0],["2008-07-17",66.67,66.9707,65.4093,66.7386,12863917.0],["2008-07-18",66.3641,68.5743,66.1583,68.5162,19160419.0],["2008-07-21",68.4846,68.5215,67.3294,67.8674,8137462.0],["2008-07-22",67.2555,68.5743,67.1289,68.5743,11954316.0],["2008-07-23",68.4582,68.7483,67.6722,68.3211,10700894.0],["2008-07-24",68.0784,69.0648,67.9413,68.5743,9357830.0],["2008-07-25",68.0468,68.5215,67.5193,67.7988,7913513.0],["2008-07-28",67.3557,67.7514,66.5328,66.5961,6377253.0],["2008-07-29",66.7491,67.609,66.5962,67.3399,6254452.0],["2008-07-30",67.5826,68.0467,67.0392,67.9729,6094101.0],["2008-07-31",67.572,68.3105,67.3821,67.5087,6126736.0],["2008-08-01",67.7936,68.205,66.612,66.8019,5166926.0],["2008-08-04",66.8705,67.572,66.5962,67.2872,6270665.0],["2008-08-05",67.6247,67.994,67.034,67.9782,7290515.0],["2008-08-06",68.0206,68.5766,67.6499,68.3966,6541475.0],["2008-08-07",67.9411,68.8255,67.7293,68.3383,6938641.0],["2008-08-08",68.047,68.7778,67.5863,68.2112,8955643.0],["2008-08-11",68.0099,68.0099,66.5908,67.0409,7834958.0],["2008-08-12",66.7285,66.9879,65.8759,66.3101,7318653.0],["2008-08-13",66.1936,67.2475,66.0613,66.6173,6127259.0],["2008-08-14",66.1989,67.9147,66.0877,67.2209,7126398.0],["2008-08-15",67.2898,67.3533,66.3789,66.9138,5822245.0],["2008-08-18",66.9826,67.2527,65.4946,65.9765,6244620.0],["2008-08-19",65.4681,66.0824,64.6102,64.9015,9739934.0],["2008-08-20",65.3993,65.6482,64.6103,64.875,7187694.0],["2008-08-21",64.3825,65.3622,64.3666,65.1292,6605490.0],["2008-08-22",65.2934,66.3789,65.0286,66.1565,6264703.0],["2008-08-25",65.9182,66.1565,64.9756,65.0604,6095460.0],["2008-08-26",64.9121,65.0551,64.3402,64.8697,6504237.0],["2008-08-27",64.8274,66.1142,64.7003,65.3357,6112615.0],["2008-08-28",65.6958,66.4319,65.4416,65.9712,5698817.0],["2008-08-29",65.5105,65.6588,64.409,64.462,7485176.0],["2008-09-02",65.0657,65.6641,62.4338,62.7039,12290291.0],["2008-09-03",62.6668,62.831,60.9776,62.6668,11837164.0],["2008-09-04",62.4815,62.9633,60.8452,60.8981,10599955.0],["2008-09-05",60.448,60.9458,59.9291,60.5433,9216724.0],["2008-09-08",62.4868,62.635,60.9723,62.1108,10933629.0],["2008-09-09",62.3703,62.5397,60.8981,60.9193,8479190.0],["2008-09-10",61.6395,63.5194,61.4806,62.508,12397401.0],["2008-09-11",61.7454,63.2122,61.4859,63.1222,10185320.0],["2008-09-12",62.8363,63.1646,61.8619,63.0004,6940315.0],["2008-09-15",61.0887,62.7039,60.9987,60.9987,10364082.0],["2008-09-16",60.2256,62.2961,60.0085,61.4541,14302167.0],["2008-09-17",60.7869,61.1629,58.5734,59.0288,12863708.0],["2008-09-18",59.7914,62.7992,58.8011,60.9617,16730770.0],["2008-09-19",63.3287,65.664,62.222,62.9369,15096500.0],["2008-09-22",62.7251,63.62,61.4383,61.5389,9250824.0],["2008-09-23",61.5389,62.5768,60.4427,61.0888,8381389.0],["2008-09-24",61.9202,62.5768,60.5063,61.6713,6876509.0],["2008-09-25",62.3544,64.5997,61.4912,63.6041,6840003.0],["2008-09-26",62.0684,64.0807,61.9625,63.2387,4979483.0],["2008-09-29",62.1902,62.7144,58.2239,60.6121,10027688.0],["2008-09-30",61.3376,61.936,59.2089,61.936,19865527.0],["2008-10-01",61.1682,61.8513,57.0589,58.3192,13738582.0],["2008-10-02",57.4455,58.2345,54.5647,55.4649,11985277.0],["2008-10-03",55.6874,58.7534,54.5594,54.7765,10081243.0],["2008-10-06",53.5956,54.5435,51.1544,53.2832,12051384.0],["2008-10-07",53.7492,54.3423,49.9047,50.6513,11941241.0],["2008-10-08",48.459,51.6204,47.6488,47.9506,18807498.0],["2008-10-09",50.4607,50.4713,46.7221,47.1298,22273106.0],["2008-10-10",46.2879,48.5384,44.2226,46.4679,25770720.0],["2008-10-13",47.8924,49.5711,46.0443,48.8297,17888274.0],["2008-10-14",51.0591,52.4254,48.7185,49.5658,15809453.0],["2008-10-15",49.1263,50.4607,46.4467,46.7539,11852017.0],["2008-10-16",47.3311,48.7185,44.6674,48.4643,17019780.0],["2008-10-17",48.5861,50.789,46.4467,48.0725,15931312.0],["2008-10-20",48.8297,49.4122,47.3046,48.9885,10195467.0],["2008-10-21",48.835,48.9621,46.9021,47.0557,10163354.0],["2008-10-22",46.0708,46.3832,42.7875,44.2703,14851213.0],["2008-10-23",44.5298,45.4829,42.8935,44.6674,12926468.0],["2008-10-24",41.9773,44.6463,41.739,43.4601,12852516.0],["2008-10-27",42.5069,44.7469,41.8396,42.1839,11609659.0],["2008-10-28",43.1053,46.3938,42.1097,46.219,14859371.0],["2008-10-29",46.4626,48.1889,45.6736,46.7062,13275832.0],["2008-10-30",48.1942,48.9303,47.0769,48.0248,12587355.0],["2008-10-31",48.136,49.8782,47.1457,49.2322,10989590.0],["2008-11-03",49.0574,50.1324,48.8085,49.0786,8039870.0],["2008-11-04",50.18,50.18,48.7556,49.4599,10640958.0],["2008-11-05",49.211,49.4599,47.5005,47.6276,9106685.0],["2008-11-06",46.6904,47.3028,44.8799,45.3432,13098012.0],["2008-11-07",45.6786,46.1739,44.8639,45.9396,8292479.0],["2008-11-10",46.8555,46.9141,44.0598,44.6616,10130615.0],["2008-11-11",44.3314,44.8852,42.7339,44.0598,10474226.0],["2008-11-12",42.9895,43.8788,42.3718,42.4623,11891346.0],["2008-11-13",42.3984,44.9385,40.1512,44.8426,15798366.0],["2008-11-14",44.0013,45.4763,42.3345,42.7765,12576790.0],["2008-11-17",42.2812,42.4623,41.0884,41.2588,10789804.0],["2008-11-18",42.1375,43.096,41.0032,42.6433,13650928.0],["2008-11-19",42.5635,43.1332,40.3269,40.4547,13186294.0],["2008-11-20",39.9382,41.7434,37.5472,38.2022,18445896.0],["2008-11-21",38.7347,40.9926,37.0094,39.8743,20715507.0],["2008-11-24",40.3322,43.7137,39.9382,42.5421,15714267.0],["2008-11-25",43.3303,43.8788,41.6529,42.9469,13095606.0],["2008-11-26",42.3451,43.5539,41.8605,43.49,8619668.0],["2008-11-28",43.1332,43.6125,42.654,43.4528,4088082.0],["2008-12-01",43.1066,43.325,40.8914,40.95,10737190.0],["2008-12-02",41.4292,42.6007,40.5453,42.5155,9733239.0],["2008-12-03",41.8659,43.1333,40.9979,42.9575,10206659.0],["2008-12-04",42.6167,43.0427,40.5665,41.2375,11416044.0],["2008-12-05",40.8861,43.3995,40.1033,42.9149,11727752.0],["2008-12-08",43.9693,45.7319,43.522,45.1888,11691770.0],["2008-12-09",44.6349,45.4923,43.7722,44.0332,9786794.0],["2008-12-10",44.7041,45.2579,43.5752,44.1237,8563602.0],["2008-12-11",43.3995,44.1237,42.4783,42.9096,11173790.0],["2008-12-12",41.8978,44.1663,41.5677,43.7723,10859258.0],["2008-12-15",43.9373,44.4858,42.6007,44.0758,9255217.0],["2008-12-16",44.2568,46.2431,44.129,46.0088,12091551.0],["2008-12-17",45.4976,46.4721,45.0822,45.7106,8987232.0],["2008-12-18",45.6733,46.1366,44.177,44.7308,8398857.0],["2008-12-19",45.3804,45.3804,44.1823,44.4752,13701136.0],["2008-12-22",44.342,44.4379,42.7711,43.6604,7409132.0],["2008-12-23",43.8521,44.0971,42.67,42.9202,6667622.0],["2008-12-24",42.8936,43.2504,42.5581,42.8776,2526299.0],["2008-12-26",43.096,43.5592,42.8936,43.309,3243960.0],["2008-12-29",43.5166,43.5166,42.4303,43.2664,6341480.0],["2008-12-30",43.5752,44.5391,43.4101,44.4911,6040022.0],["2008-12-31",44.4645,45.2633,44.4645,44.816,6974414.0],["2009-01-02",44.6722,46.6425,44.6722,46.5254,7905877.0],["2009-01-05",46.0195,46.6851,45.8917,46.2325,8698222.0],["2009-01-06",46.3869,48.1441,45.9928,47.5158,10093377.0],["2009-01-07",46.7703,47.2868,46.3922,46.749,8844035.0],["2009-01-08",46.7596,46.9354,45.7851,46.4241,7564463.0],["2009-01-09",46.3549,46.5945,44.8639,45.1035,7782554.0],["2009-01-12",45.0343,46.1153,44.9544,45.6414,8444044.0],["2009-01-13",45.5295,46.11,45.1515,45.4443,8009431.0],["2009-01-14",44.8373,45.1674,43.7243,44.2994,9905620.0],["2009-01-15",44.5231,45.1728,43.8042,44.7947,12274601.0],["2009-01-16",45.0556,45.6573,44.2409,45.2207,11762584.0],["2009-01-20",45.1355,45.2207,43.5379,43.6551,14434905.0],["2009-01-21",45.9502,48.7779,45.7958,48.682,26050630.0],["2009-01-22",47.8353,48.3199,46.9194,47.9631,12918832.0],["2009-01-23",47.0738,48.2986,46.7596,47.6542,10725370.0],["2009-01-26",47.8034,49.3476,47.6702,48.7778,10293477.0],["2009-01-27",48.8684,48.9749,48.1921,48.8098,9121957.0],["2009-01-28",49.3636,50.5564,48.9429,50.4925,14023931.0],["2009-01-29",49.8322,50.3647,49.0015,49.2624,9658241.0],["2009-01-30",49.1133,49.7789,48.5915,48.8045,10059382.0],["2009-02-02",48.2453,48.9163,47.7608,48.4211,10383014.0],["2009-02-03",48.4956,49.9121,48.011,49.779,9272267.0],["2009-02-04",49.9174,50.5404,48.895,49.4328,10658531.0],["2009-02-05",49.0601,49.6299,48.5755,49.2092,12157553.0],["2009-02-06",49.5304,51.9879,49.07,51.474,13656471.0],["2009-02-09",51.3615,51.9237,50.7137,51.838,8541427.0],["2009-02-10",51.1741,51.838,49.7714,49.9373,14164200.0],["2009-02-11",50.0498,51.2758,49.7928,50.9492,11260922.0],["2009-02-12",50.5477,50.9707,49.3644,50.9011,10373914.0],["2009-02-13",50.7512,50.96,50.098,50.2425,7052550.0],["2009-02-17",49.1128,49.5197,48.4543,48.5453,9313061.0],["2009-02-18",48.813,49.3912,48.4221,48.995,8883260.0],["2009-02-19",48.7541,49.343,47.3567,47.6137,13203344.0],["2009-02-20",47.1425,48.133,46.7624,47.5387,12971132.0],["2009-02-23",47.8118,47.8278,45.0758,45.1722,14131042.0],["2009-02-24",45.3114,46.6232,45.0276,46.2591,13509404.0],["2009-02-25",46.0449,46.6446,44.3584,45.9914,13228134.0],["2009-02-26",46.5,48.2936,46.2216,47.6351,18224667.0],["2009-02-27",47.18,49.9427,47.1211,49.2734,22291515.0],["2009-03-02",48.813,49.2038,47.5173,47.6779,15932358.0],["2009-03-03",48.2722,48.2829,46.6821,46.9926,14376329.0],["2009-03-04",47.6351,48.8505,46.9016,47.9135,16099718.0],["2009-03-05",47.1853,48.2722,46.591,46.8373,15616885.0],["2009-03-06",46.832,47.2496,44.8724,45.9432,15884556.0],["2009-03-09",45.3489,46.4733,44.4494,44.6957,13756783.0],["2009-03-10",45.5684,46.7142,44.7814,46.7142,16646881.0],["2009-03-11",46.8534,47.9403,46.4304,47.4477,12367799.0],["2009-03-12",47.4316,48.5078,46.8427,48.4007,12373343.0],["2009-03-13",48.4007,48.5346,47.8064,48.3793,9531047.0],["2009-03-16",49.07,49.7928,48.4757,48.8398,12336210.0],["2009-03-17",48.7809,49.7446,48.4275,49.7446,12018226.0],["2009-03-18",47.8974,49.7392,47.8707,49.2306,18780198.0],["2009-03-19",49.7071,49.9802,48.995,49.6107,10354668.0],["2009-03-20",49.8784,50.8636,49.3537,49.5304,12754819.0],["2009-03-23",50.1676,52.8499,50.1676,52.8499,12977931.0],["2009-03-24",52.3038,53.2997,52.2128,52.6304,9776648.0],["2009-03-25",52.7214,53.4657,51.4472,52.443,12569782.0],["2009-03-26",52.7215,53.1123,52.336,52.8874,11960592.0],["2009-03-27",51.3937,51.399,49.6589,50.4085,16469479.0],["2009-03-30",49.2574,50.7244,49.1503,50.6066,11468344.0],["2009-03-31",50.8422,52.8232,50.7833,51.8755,15223170.0],["2009-04-01",51.4686,52.4698,51.2384,52.261,12774693.0],["2009-04-02",53.0855,54.6061,52.6733,53.9796,16965074.0],["2009-04-03",53.396,54.9648,53.3853,54.7292,11467193.0],["2009-04-06",54.0225,54.5311,53.5406,54.3758,9225511.0],["2009-04-07",53.6316,53.8083,52.7482,52.8714,9171746.0],["2009-04-08",53.2461,54.3705,53.0052,54.1777,7620319.0],["2009-04-09",54.6168,54.8524,53.6745,54.4508,8382330.0],["2009-04-13",53.6905,54.424,53.0266,53.5139,8155871.0],["2009-04-14",53.048,53.5138,52.6144,53.1498,6565428.0],["2009-04-15",52.5929,53.0373,51.6346,52.9249,8539753.0],["2009-04-16",53.4014,54.5686,53.1016,54.3062,9685437.0],["2009-04-17",54.1724,54.6328,53.3746,54.2206,10684053.0],["2009-04-20",53.6959,54.1777,53.1176,53.7708,13100836.0],["2009-04-21",52.6893,54.8684,52.5769,54.7774,15927128.0],["2009-04-22",54.1671,55.6073,54.1082,54.9059,12677520.0],["2009-04-23",54.9594,55.029,53.4335,54.3009,9874658.0],["2009-04-24",54.167,54.3865,53.2729,53.5834,10624745.0],["2009-04-27",53.3318,54.4455,53.1605,53.5139,9007524.0],["2009-04-28",53.198,55.0023,53.1391,54.5793,11621583.0],["2009-04-29",54.6007,56.2176,54.4347,55.7037,10233750.0],["2009-04-30",55.9767,56.7798,55.0665,55.2593,11144607.0],["2009-05-01",55.5644,56.1427,55.1147,56.0088,6520973.0],["2009-05-04",56.3569,57.1546,56.0088,56.8548,8696339.0],["2009-05-05",56.753,57.1921,56.4907,56.6727,7060500.0],["2009-05-06",56.6351,56.7804,55.817,56.3067,7877321.0],["2009-05-07",56.3229,56.4037,54.8052,55.2142,8913384.0],["2009-05-08",55.747,55.8385,53.7288,54.6222,12107973.0],["2009-05-11",54.4069,55.9085,54.3316,55.3811,8632638.0],["2009-05-12",55.4241,56.1776,55.0958,55.9408,8327834.0],["2009-05-13",55.3703,55.4887,54.5468,55.0366,8579397.0],["2009-05-14",54.7459,55.2788,54.2347,54.3854,9879575.0],["2009-05-15",54.3046,55.4725,54.127,54.5576,8752300.0],["2009-05-18",54.8967,56.3552,54.8644,56.2852,7771257.0],["2009-05-19",56.1507,57.1141,55.9731,56.7858,7404843.0],["2009-05-20",56.7857,57.0387,55.8708,56.0,7408923.0],["2009-05-21",55.4725,55.5694,54.7567,55.338,7752429.0],["2009-05-22",55.2573,55.6017,54.7621,54.8375,5853625.0],["2009-05-26",54.5307,56.8503,54.3692,56.522,7542915.0],["2009-05-27",56.1561,56.6028,55.3864,55.3972,7447102.0],["2009-05-28",55.6179,56.5866,55.2627,56.3444,6409365.0],["2009-05-29",56.226,57.3186,55.9462,57.2002,7187903.0],["2009-06-01",57.5554,58.4865,57.4101,58.325,8080350.0],["2009-06-02",57.8622,58.5564,57.4047,57.4962,7369907.0],["2009-06-03",57.3347,57.3724,56.5705,57.3132,8041648.0],["2009-06-04",57.141,57.5177,56.8342,57.2271,5720051.0],["2009-06-05",57.7653,58.3412,57.4532,57.7169,8017590.0],["2009-06-08",57.3939,58.1151,56.7804,57.8514,6656535.0],["2009-06-09",58.2066,58.7394,58.1205,58.2012,8980851.0],["2009-06-10",58.7717,58.8148,57.6146,58.3143,7926693.0],["2009-06-11",58.5296,59.5468,58.4273,58.8794,9554478.0],["2009-06-12",58.3412,58.8148,57.9913,58.2389,7584441.0],["2009-06-15",57.9268,58.5726,57.7169,57.9214,8961710.0],["2009-06-16",58.3788,58.7394,57.733,57.7599,7563626.0],["2009-06-17",57.8353,58.0613,57.5231,57.5877,7705045.0],["2009-06-18",57.55,57.8729,57.1141,57.2271,6492417.0],["2009-06-19",57.2163,57.3993,56.7804,56.9903,14182714.0],["2009-06-22",56.6082,56.9849,56.0969,56.2529,7630988.0],["2009-06-23",56.3767,56.4413,55.8601,56.2099,5389620.0],["2009-06-24",56.7212,57.3078,55.8224,56.0538,6689379.0],["2009-06-25",55.8116,57.4747,55.7094,57.0818,7218028.0],["2009-06-26",57.3186,57.3186,56.5382,56.8772,5363783.0],["2009-06-29",57.0441,57.1463,56.5974,56.958,4897163.0],["2009-06-30",56.8826,57.0656,55.8708,56.1991,7858180.0],["2009-07-01",56.5113,57.1948,56.366,56.4252,5792016.0],["2009-07-02",55.8654,55.9246,54.7513,54.7513,7349928.0],["2009-07-06",54.6652,55.0204,54.0732,54.7083,6822535.0],["2009-07-07",54.5415,54.8751,53.8364,53.9225,6993138.0],["2009-07-08",53.9764,54.45,53.5512,54.1863,7720317.0],["2009-07-09",54.423,55.3165,54.2777,54.9397,6436247.0],["2009-07-10",54.3423,54.746,53.7126,54.267,7809331.0],["2009-07-13",54.5092,55.7847,53.9225,55.7686,9931038.0],["2009-07-14",55.6609,55.7686,55.1765,55.5694,5662521.0],["2009-07-15",56.3767,57.7061,56.296,57.7061,9099259.0],["2009-07-16",57.5016,59.7244,57.4747,59.5467,15687803.0],["2009-07-17",61.0376,62.1785,60.903,62.1193,21117589.0],["2009-07-20",61.6403,62.9051,61.565,62.6683,11173895.0],["2009-07-21",62.3615,62.9912,62.0978,62.9912,8683578.0],["2009-07-22",62.5284,63.0774,61.9417,62.2001,9218816.0],["2009-07-23",61.9256,63.5079,61.9256,63.002,8850624.0],["2009-07-24",62.7975,63.5887,62.7706,63.3142,6549006.0],["2009-07-27",62.9428,63.4649,62.7383,63.3088,5302383.0],["2009-07-28",62.7706,63.2496,62.6145,63.1204,6048913.0],["2009-07-29",62.6253,63.1204,62.4584,63.1096,5335541.0],["2009-07-30",63.5079,64.2453,63.3303,63.4326,7116043.0],["2009-07-31",63.2711,64.0407,63.2711,63.4702,5574762.0],["2009-08-03",63.9815,64.5628,63.8793,64.5412,6389177.0],["2009-08-04",64.1376,64.4767,64.0569,64.369,5223201.0],["2009-08-05",63.7878,64.0461,63.4326,63.7609,5256987.0],["2009-08-06",63.9718,64.0204,63.1012,63.4689,6279243.0],["2009-08-07",63.8636,64.8369,63.8636,64.5233,6028307.0],["2009-08-10",63.8961,64.4476,63.7879,64.1826,4164440.0],["2009-08-11",63.8203,64.0745,63.4364,63.6906,5067347.0],["2009-08-12",63.5879,64.8639,63.4905,64.5017,6579026.0],["2009-08-13",64.4962,64.7666,64.1448,64.6585,5741703.0],["2009-08-14",64.5017,64.745,63.5987,64.1123,5017034.0],["2009-08-17",63.0958,63.5014,62.8363,63.1878,5595682.0],["2009-08-18",63.1607,63.8041,63.1174,63.6041,4483365.0],["2009-08-19",62.9174,64.2205,62.7876,64.1123,5060443.0],["2009-08-20",64.0421,64.5665,63.8582,64.3178,5064418.0],["2009-08-21",64.6963,64.891,64.1015,64.8315,8688913.0],["2009-08-24",64.8423,65.3614,64.3989,64.5179,6656116.0],["2009-08-25",64.48,64.9667,64.188,64.2529,4866201.0],["2009-08-26",64.1502,64.8044,63.5392,64.599,4723213.0],["2009-08-27",64.1988,64.6639,63.723,64.5773,4557317.0],["2009-08-28",64.9396,65.0099,63.6798,63.9231,6522542.0],["2009-08-31",63.3175,63.8366,63.2202,63.8312,5689612.0],["2009-09-01",63.6257,64.307,62.9931,63.0958,6593775.0],["2009-09-02",62.9065,63.3932,62.7227,62.7714,5417025.0],["2009-09-03",63.0201,63.1174,62.2631,62.9011,5163265.0],["2009-09-04",63.0363,63.5338,62.8363,63.5121,3610478.0],["2009-09-08",63.7717,63.8961,63.0634,63.3499,6064185.0],["2009-09-09",63.2796,63.6257,62.8092,63.1336,5489513.0],["2009-09-10",63.258,63.7122,63.1282,63.6257,5114312.0],["2009-09-11",63.696,64.48,63.5175,63.8312,6164810.0],["2009-09-14",63.2634,64.3394,63.231,64.28,4977496.0],["2009-09-15",64.2259,64.5881,63.8906,64.5341,6836656.0],["2009-09-16",64.6152,65.967,64.507,65.8696,11753588.0],["2009-09-17",65.502,66.3887,65.4533,65.9021,8778660.0],["2009-09-18",66.2103,66.4428,65.7615,66.0264,10392847.0],["2009-09-21",65.4425,66.0102,65.3614,65.7345,4722795.0],["2009-09-22",66.0156,66.0265,65.4155,65.7561,5820676.0],["2009-09-23",65.5668,66.3671,65.2694,65.3289,5792853.0],["2009-09-24",65.2586,65.7777,65.1018,65.3938,5676433.0],["2009-09-25",65.0316,65.7778,64.9396,65.4695,5426543.0],["2009-09-28",65.1667,65.967,64.3124,64.5233,8628036.0],["2009-09-29",64.5395,64.8531,64.1285,64.2421,7059245.0],["2009-09-30",64.4422,64.8855,63.5608,64.6747,8089032.0],["2009-10-01",64.5557,64.6747,63.5662,63.7501,7392605.0],["2009-10-02",63.4797,64.7017,63.404,64.3556,7930667.0],["2009-10-05",64.2908,64.9829,63.8744,64.7504,5934272.0],["2009-10-06",65.0964,65.7453,65.0045,65.6155,6965419.0],["2009-10-07",65.4911,66.4266,65.3938,66.3887,6142112.0],["2009-10-08",66.2482,66.4969,65.8859,66.1238,6796908.0],["2009-10-09",66.1995,68.1298,66.1292,68.092,13726763.0],["2009-10-12",67.827,68.7246,67.6973,68.6922,8086103.0],["2009-10-13",68.2488,68.8814,68.238,68.6814,7930040.0],["2009-10-14",69.0544,69.5411,68.4543,69.4005,9984593.0],["2009-10-15",68.9733,69.2113,68.3029,69.2004,12452212.0],["2009-10-16",66.5888,66.8862,65.5615,65.7723,20100877.0],["2009-10-19",65.8372,66.7024,65.7561,66.5401,7859749.0],["2009-10-20",66.7023,66.778,65.6966,66.4103,9184612.0],["2009-10-21",66.0643,67.1079,65.3505,65.356,7500866.0],["2009-10-22",65.2911,66.5077,65.0694,66.3401,6304242.0],["2009-10-23",66.4807,66.5401,64.8856,65.0802,7111963.0],["2009-10-26",65.2154,66.2049,64.6422,64.945,6839271.0],["2009-10-27",64.9829,66.0427,64.4259,65.237,9879888.0],["2009-10-28",65.1397,65.794,64.8153,65.6966,9184298.0],["2009-10-29",66.0481,66.5239,65.7507,66.4374,6599632.0],["2009-10-30",66.3076,66.6428,65.1451,65.2154,8066438.0],["2009-11-02",65.3019,65.9291,64.6152,65.1883,7373672.0],["2009-11-03",64.6314,65.529,64.6314,65.5128,5969313.0],["2009-11-04",65.675,66.2373,65.5128,65.5831,6645552.0],["2009-11-05",66.0319,66.7781,65.967,66.5618,7010083.0],["2009-11-06",66.54,67.0723,66.388,67.0723,5208662.0],["2009-11-09",67.3059,68.4356,67.0723,68.4356,8121772.0],["2009-11-10",68.0554,69.0059,67.9848,68.9299,6740947.0],["2009-11-11",68.7343,69.1417,68.403,69.0819,6831217.0],["2009-11-12",68.7669,69.3318,68.4953,68.5768,5591288.0],["2009-11-13",68.6583,69.4133,68.5823,68.995,5208766.0],["2009-11-16",69.0711,69.6522,68.995,69.6359,8182335.0],["2009-11-17",69.2123,69.8749,69.196,69.8641,1074765.0],["2009-11-18",69.549,69.712,69.2775,69.6033,4152725.0],["2009-11-19",69.1308,69.435,68.7126,69.272,5552586.0],["2009-11-20",69.0711,69.3535,68.6854,68.957,5600493.0],["2009-11-23",69.3589,70.0324,69.3318,69.6305,7325661.0],["2009-11-24",69.4676,69.6957,69.0548,69.4838,5038059.0],["2009-11-25",69.4567,69.6414,69.0222,69.1308,4150214.0],["2009-11-27",67.6698,68.7723,67.4905,68.2727,3471883.0],["2009-11-30",67.9577,68.7615,67.849,68.6257,6592624.0],["2009-12-01",69.1362,69.7337,68.8973,69.4893,6881216.0],["2009-12-02",69.1525,69.7337,69.0656,69.0928,4809403.0],["2009-12-03",69.3046,69.7771,69.1145,69.2775,6024960.0],["2009-12-04",69.7391,70.0107,68.4356,69.1145,7393651.0],["2009-12-07",68.9136,69.2666,68.7561,69.0005,4335042.0],["2009-12-08",68.9624,69.1688,68.5225,68.8701,5597564.0],["2009-12-09",68.8158,69.7337,68.4953,69.7337,6351207.0],["2009-12-10",69.5925,70.3203,69.5707,70.2497,7403379.0],["2009-12-11",70.0704,70.4832,69.9075,70.4344,6900671.0],["2009-12-14",70.4181,70.5973,70.3909,70.5701,5440560.0],["2009-12-15",70.3149,70.5321,69.4893,69.788,8224280.0],["2009-12-16",69.9238,70.3909,69.712,69.9075,6665635.0],["2009-12-17",69.5219,69.826,69.0439,69.196,6181337.0],["2009-12-18",69.5056,69.7337,68.9787,69.473,9525504.0],["2009-12-21",69.4133,70.0324,69.3481,69.8749,4992035.0],["2009-12-22",70.228,70.5973,70.1682,70.5701,5790133.0],["2009-12-23",70.4452,70.6082,70.228,70.6082,4317470.0],["2009-12-24",70.5484,70.9178,70.3257,70.9178,4461295.0],["2009-12-28",71.1459,71.8628,70.9992,71.8628,6067218.0],["2009-12-29",71.8465,71.8954,71.5858,71.613,4376673.0],["2009-12-30",71.2762,72.0638,70.9775,72.004,4044882.0],["2009-12-31",71.9171,72.1561,71.0155,71.097,4417676.0],["2010-01-04",71.2491,72.2213,71.0698,71.9388,6438444.0],["2010-01-05",71.5206,71.613,70.6625,71.0698,7156104.0],["2010-01-06",70.9775,71.4174,70.505,70.6082,5863144.0],["2010-01-07",70.5375,70.7439,70.0161,70.3637,6109268.0],["2010-01-08",70.103,71.1078,70.0922,71.0698,4390271.0],["2010-01-11",71.1839,71.1839,69.8858,70.3257,5993998.0],["2010-01-12",70.0813,71.3305,70.065,70.8852,8453249.0],["2010-01-13",70.82,71.2165,70.1519,70.7331,6752348.0],["2010-01-14",70.9069,72.0801,70.5593,71.8628,7438943.0],["2010-01-15",71.7107,72.1778,71.2002,71.5749,8885142.0],["2010-01-19",71.4935,72.9165,71.4555,72.8568,14556345.0],["2010-01-20",70.858,71.2328,70.0379,70.7439,15896585.0],["2010-01-21",70.8634,70.9829,69.5545,70.065,10050596.0],["2010-01-22",69.8858,70.0053,68.0934,68.164,10552676.0],["2010-01-25",68.6148,68.919,68.2781,68.5008,6002471.0],["2010-01-26",68.3922,69.3861,68.1152,68.2998,7463524.0],["2010-01-27",68.3378,68.957,67.9142,68.6148,9120283.0],["2010-01-28",68.9951,69.0005,66.8334,67.2136,10064821.0],["2010-01-29",67.5231,67.8924,66.2087,66.4748,12103475.0],["2010-02-01",66.9311,67.8653,66.6867,67.7132,7576073.0],["2010-02-02",67.7784,68.3324,67.3222,68.1803,6171295.0],["2010-02-03",67.9793,68.4736,67.9305,68.2509,4369247.0],["2010-02-04",67.9956,68.1314,66.7518,66.8062,9546737.0],["2010-02-05",66.8279,67.1973,66.1707,67.0886,9013382.0],["2010-02-08",67.1868,67.225,66.4176,66.4939,5981551.0],["2010-02-09",66.914,67.7597,66.8104,67.2195,6322547.0],["2010-02-10",67.0722,67.4596,66.674,67.0013,5459179.0],["2010-02-11",66.8758,67.7597,66.5922,67.5033,5323094.0],["2010-02-12",67.1104,67.6778,66.3466,67.6505,8386514.0],["2010-02-16",68.147,68.3216,67.7105,68.3216,7089056.0],["2010-02-17",68.4689,69.0308,68.3107,68.9217,6095460.0],["2010-02-18",68.8126,69.8328,68.7417,69.7292,5780091.0],["2010-02-19",69.4782,69.8656,69.2163,69.3909,6593043.0],["2010-02-22",69.4509,69.5218,68.9108,69.2054,3983273.0],["2010-02-23",69.0035,69.6473,68.7417,68.9926,4803127.0],["2010-02-24",69.2982,69.9801,69.1836,69.6091,5001972.0],["2010-02-25",68.769,69.4182,68.5071,69.3254,5919000.0],["2010-02-26",69.2927,69.8328,69.1454,69.3745,5004273.0],["2010-03-01",69.56,70.2856,69.5436,70.1438,4788274.0],["2010-03-02",70.2147,70.4275,69.3582,69.5164,6289912.0],["2010-03-03",69.6855,69.8438,69.1127,69.2218,6683940.0],["2010-03-04",69.3255,69.3255,68.4526,69.1345,6309786.0],["2010-03-05",69.38,69.5873,69.3091,69.4236,6422649.0],["2010-03-08",69.32,69.56,68.9381,68.9654,6484468.0],["2010-03-09",68.889,68.8999,68.3052,68.4962,7875125.0],["2010-03-10",68.7362,68.9381,68.3107,68.5344,7234345.0],["2010-03-11",68.5835,69.7292,68.5835,69.6146,8286621.0],["2010-03-12",69.7837,70.0347,69.5655,69.8001,5407297.0],["2010-03-15",69.5055,70.0183,69.44,69.7401,4704594.0],["2010-03-16",69.8328,70.3129,69.5327,70.1983,6417105.0],["2010-03-17",70.3238,70.3402,69.4836,69.7019,6640426.0],["2010-03-18",69.5382,70.242,69.5327,70.0401,5182302.0],["2010-03-19",69.6746,70.3402,69.1672,69.6746,11238538.0],["2010-03-22",69.3473,70.0456,69.0526,69.8219,5911887.0],["2010-03-23",69.8001,70.613,69.6365,70.5803,6253511.0],["2010-03-24",70.1765,70.8967,70.0893,70.122,6976088.0],["2010-03-25",70.5748,71.3222,70.4493,70.5093,7952947.0],["2010-03-26",70.3402,70.8039,70.2256,70.5202,5806137.0],["2010-03-29",70.5421,70.8967,69.9747,70.1547,4856578.0],["2010-03-30",70.3238,70.4493,69.9692,70.2529,3584224.0],["2010-03-31",69.9583,70.242,69.6419,69.9692,5130421.0],["2010-04-01",70.3511,70.5475,69.5873,69.9692,5209603.0],["2010-04-05",70.0401,70.8148,69.9092,70.5693,4308160.0],["2010-04-06",70.2038,70.542,69.8601,70.3402,4106910.0],["2010-04-07",70.122,70.5257,69.8383,70.0947,5394222.0],["2010-04-08",69.8546,69.9583,69.3964,69.62,6283217.0],["2010-04-09",69.7674,70.3075,69.3527,70.2475,5423615.0],["2010-04-12",70.1438,70.3566,69.9638,70.0292,4175946.0],["2010-04-13",69.9747,70.613,69.7455,70.3948,7132779.0],["2010-04-14",70.7767,71.6987,70.6294,71.6059,8938907.0],["2010-04-15",71.2131,71.5459,71.0276,71.4095,6720864.0],["2010-04-16",71.295,72.1079,71.0604,71.2677,9985325.0],["2010-04-19",71.1313,72.1679,71.1313,72.1406,11875970.0],["2010-04-20",70.4875,71.104,69.9747,70.7548,15916459.0],["2010-04-21",70.853,71.0712,70.1056,70.3729,7906923.0],["2010-04-22",70.182,70.5748,69.7073,70.4493,6295351.0],["2010-04-23",70.422,70.9785,70.2202,70.9185,6482376.0],["2010-04-26",70.793,71.4914,70.673,71.3222,5528528.0],["2010-04-27",70.8694,72.0151,70.2202,70.2802,11418868.0],["2010-04-28",70.5966,71.1804,70.3948,70.9785,7449926.0],["2010-04-29",71.224,71.5841,71.0058,71.1749,6053097.0],["2010-04-30",71.1586,71.2731,70.2911,70.3784,6554968.0],["2010-05-03",70.5912,71.0003,70.2693,70.7057,5221737.0],["2010-05-04",70.3184,70.3402,69.0527,69.8983,8666110.0],["2010-05-05",69.3527,69.9583,69.2163,69.5382,6352149.0],["2010-05-06",69.253,70.1523,63.6103,67.9534,13774565.0],["2010-05-07",67.6464,68.2112,65.8039,66.9554,11071701.0],["2010-05-10",69.2421,69.4614,68.5786,69.2421,8853239.0],["2010-05-11",68.6608,70.4211,68.6279,69.5821,6797849.0],["2010-05-12",69.7301,72.8503,69.6479,72.7571,17391737.0],["2010-05-13",71.7975,72.9874,71.7536,72.0991,10980699.0],["2010-05-14",71.8688,72.2033,70.964,71.9401,10376425.0],["2010-05-17",71.6604,72.2526,70.5746,71.5288,9333876.0],["2010-05-18",71.9784,72.3787,71.2327,71.2601,9759180.0],["2010-05-19",70.942,71.5617,70.0921,70.6624,9068088.0],["2010-05-20",69.7631,70.1689,67.8219,67.8877,13782619.0],["2010-05-21",66.9883,68.8802,66.5716,68.776,13220917.0],["2010-05-24",68.6882,69.105,68.0192,68.2441,7184556.0],["2010-05-25",66.6099,68.5182,66.6099,68.2824,9931561.0],["2010-05-26",68.4853,69.0611,67.4489,67.575,9501027.0],["2010-05-27",68.5731,69.3079,68.4195,69.3079,8081291.0],["2010-05-28",69.0721,69.2476,68.1563,68.6883,7763307.0],["2010-06-01",68.3757,69.5766,68.107,68.1838,7463628.0],["2010-06-02",68.4634,69.9166,68.1893,69.8672,8059744.0],["2010-06-03",70.0537,70.3114,69.3463,70.1688,6950984.0],["2010-06-04",69.2969,69.6972,68.3647,68.6992,10113983.0],["2010-06-07",68.8582,69.0173,68.0686,68.0686,7271164.0],["2010-06-08",68.1399,68.2495,67.3502,67.8438,8785563.0],["2010-06-09",68.4525,69.0063,67.767,67.9425,8154093.0],["2010-06-10",69.0885,70.3114,68.9844,70.0153,7823766.0],["2010-06-11",69.4944,70.6295,69.3353,70.4375,6087929.0],["2010-06-14",70.465,71.2711,70.4595,70.465,7063638.0],["2010-06-15",70.7007,71.2601,70.3936,71.1723,6958515.0],["2010-06-16",70.3772,71.6604,70.3772,71.4794,6695446.0],["2010-06-17",71.3259,71.8523,71.2107,71.8249,5827266.0],["2010-06-18",71.8468,71.973,71.3588,71.3698,10022144.0],["2010-06-21",72.0662,72.3513,71.4082,71.644,7173259.0],["2010-06-22",71.4904,72.0936,70.7775,70.9037,6307589.0],["2010-06-23",70.8762,72.0936,70.7885,71.3478,7171167.0],["2010-06-24",71.0517,71.1394,70.0263,70.295,5821513.0],["2010-06-25",70.3772,70.794,69.7082,69.7082,10899738.0],["2010-06-28",69.9988,70.9968,69.763,70.7281,6626515.0],["2010-06-29",69.8343,70.4101,68.0631,68.595,9807505.0],["2010-06-30",68.4524,68.6663,67.4489,67.7121,8386828.0],["2010-07-01",67.7505,68.1125,66.6867,67.2131,10190237.0],["2010-07-02",67.608,67.608,66.1383,66.8238,6751407.0],["2010-07-06",67.767,68.3428,66.9938,67.7012,6640740.0],["2010-07-07",67.7067,69.7082,67.7067,69.6424,7416454.0],["2010-07-08",69.8453,70.273,69.4998,70.1743,5689508.0],["2010-07-09",70.1359,70.3004,69.8014,70.1688,4077308.0],["2010-07-12",69.8453,70.6459,69.7301,70.5582,4400417.0],["2010-07-13",70.7227,71.8249,70.5691,71.5507,6995334.0],["2010-07-14",70.9146,72.1649,70.8159,71.6823,6911131.0],["2010-07-15",71.2162,71.792,71.0407,71.6823,6471393.0],["2010-07-16",71.2656,71.3697,70.1085,70.2072,7325033.0],["2010-07-19",70.5582,71.4959,70.3936,71.1723,8774476.0],["2010-07-20",67.4325,69.4011,67.4105,69.3956,17088920.0],["2010-07-21",69.3353,69.3682,68.3373,68.6938,9011813.0],["2010-07-22",69.2695,70.0701,69.1214,69.9001,7226814.0],["2010-07-23",69.8069,70.6294,69.6424,70.3991,5311588.0],["2010-07-26",70.2895,70.4266,69.7192,70.4156,5412945.0],["2010-07-27",70.6185,70.8324,70.1305,70.5362,4862017.0],["2010-07-28",70.5582,70.9311,70.125,70.4266,4444245.0],["2010-07-29",70.772,71.0133,69.7192,70.2017,9407933.0],["2010-07-30",69.8782,70.7282,69.6643,70.4101,6297966.0],["2010-08-02",70.8762,71.9455,70.8762,71.7043,6733625.0],["2010-08-03",71.3039,71.8578,70.9201,71.4904,5326023.0],["2010-08-04",71.5398,72.1101,71.2053,71.9839,4777605.0],["2010-08-05",71.6878,72.3733,71.5781,72.291,4728548.0],["2010-08-06",71.8666,71.9052,70.9574,71.7179,6418465.0],["2010-08-09",72.0761,72.9303,71.8612,72.7429,6413758.0],["2010-08-10",72.291,73.0129,72.0651,72.6547,5723398.0],["2010-08-11",72.021,72.021,71.3432,71.5471,6606641.0],["2010-08-12",70.3677,70.9684,70.2741,70.7039,5368281.0],["2010-08-13",70.5165,70.7921,70.1693,70.4669,4884192.0],["2010-08-16",70.2465,70.6653,69.9654,70.4118,4193623.0],["2010-08-17",70.996,71.5581,70.4835,70.7866,4496022.0],["2010-08-18",71.018,71.7509,70.4283,71.3046,5107827.0],["2010-08-19",70.9078,71.4148,70.5496,71.0346,5650910.0],["2010-08-20",70.9354,71.0786,69.9654,70.263,6533630.0],["2010-08-23",70.3016,70.5551,69.6789,69.6954,4219982.0],["2010-08-24",69.001,69.4474,68.6483,68.8302,5879775.0],["2010-08-25",68.6484,69.216,68.3343,69.0341,5476124.0],["2010-08-26",69.3151,69.3151,67.6619,67.6619,8102944.0],["2010-08-27",68.2405,68.7751,67.4635,68.7365,6500053.0],["2010-08-30",68.9294,69.0341,68.0036,68.0036,3769784.0],["2010-08-31",67.954,68.3287,67.3864,67.8548,5882913.0],["2010-09-01",69.0561,69.6072,68.6208,69.3096,5881763.0],["2010-09-02",69.4529,69.5632,68.6924,68.9074,5338052.0],["2010-09-03",69.5576,70.3181,69.3813,70.3071,5379473.0],["2010-09-07",69.982,70.1859,69.3703,69.4088,4553552.0],["2010-09-08",69.4474,69.723,69.1002,69.4805,4683465.0],["2010-09-09",70.1363,70.3016,69.5191,69.6348,3594788.0],["2010-09-10",69.982,70.6984,69.5797,70.533,4621960.0],["2010-09-13",70.8858,71.6407,70.8251,71.4258,5513780.0],["2010-09-14",70.7755,71.5967,70.7755,71.007,5073623.0],["2010-09-15",70.8968,71.6187,70.8361,71.3266,4981575.0],["2010-09-16",71.1999,71.6132,70.9794,71.4589,4900510.0],["2010-09-17",71.5967,71.9714,71.4754,71.7455,10875680.0],["2010-09-20",71.773,72.7925,71.7014,72.6272,7474193.0],["2010-09-21",72.4398,73.1837,72.0705,72.7318,5510223.0],["2010-09-22",72.528,73.0625,72.4122,73.057,5148830.0],["2010-09-23",72.4233,73.1727,72.3131,72.561,4078145.0],["2010-09-24",72.9743,73.9277,72.9302,73.9057,7450030.0],["2010-09-27",73.575,74.3961,73.575,74.2033,6438548.0],["2010-09-28",74.2143,74.4733,73.6852,74.3355,7825440.0],["2010-09-29",74.0655,74.837,74.0324,74.6606,5388155.0],["2010-09-30",74.6717,75.0079,73.6632,73.9222,6721387.0],["2010-10-01",74.6772,75.1015,74.4458,74.7489,5879775.0],["2010-10-04",74.5229,74.9031,74.06,74.5339,4246655.0],["2010-10-05",75.0464,75.9943,75.0134,75.862,6487815.0],["2010-10-06",75.4322,76.0274,75.4046,75.9612,5003018.0],["2010-10-07",76.0053,76.5343,75.7849,76.4462,6737077.0],["2010-10-08",76.2698,76.6501,76.0825,76.5178,4749677.0],["2010-10-11",76.4847,77.1185,76.4021,76.9642,4188498.0],["2010-10-12",76.2698,77.1461,76.1982,77.0689,5896616.0],["2010-10-13",77.102,77.9672,77.0303,77.3555,9188378.0],["2010-10-14",77.3444,77.9782,76.9807,77.9782,5913143.0],["2010-10-15",78.3088,78.3088,77.4491,77.7357,7552538.0],["2010-10-18",77.6475,78.8214,77.6145,78.7111,10797544.0],["2010-10-19",75.6636,76.7878,75.333,76.0659,14810419.0],["2010-10-20",76.2037,77.0799,76.121,76.6391,7264993.0],["2010-10-21",77.0468,77.4216,76.2698,77.0579,6507375.0],["2010-10-22",77.2342,77.5649,76.854,76.9697,4294144.0],["2010-10-25",77.383,77.9231,77.0469,77.0634,5094020.0],["2010-10-26",76.7603,78.2537,76.3415,77.5208,7664147.0],["2010-10-27",76.887,78.0168,76.6005,77.9396,6762704.0],["2010-10-28",78.1655,78.2262,77.383,77.6475,5733754.0],["2010-10-29",77.6475,79.3559,77.5648,79.1354,8827508.0],["2010-11-01",79.1575,79.4992,78.4301,78.9811,5935632.0],["2010-11-02",79.2732,79.7471,79.1961,79.2677,4839214.0],["2010-11-03",79.4881,79.6094,78.6009,79.4496,5420477.0],["2010-11-04",79.8078,80.921,79.7472,80.8934,6927135.0],["2010-11-05",80.425,80.9705,80.2762,80.965,5225607.0],["2010-11-08",80.4558,81.1366,80.4004,81.0702,4664846.0],["2010-11-09",81.2031,81.6625,80.6108,80.8931,5962828.0],["2010-11-10",80.8654,81.2529,80.6108,81.12,5409912.0],["2010-11-11",80.096,80.5388,79.3488,80.5001,4970801.0],["2010-11-12",80.0351,80.6883,79.4594,79.5646,4949149.0],["2010-11-15",79.6477,80.1237,79.3045,79.5093,4003774.0],["2010-11-16",79.1162,79.3653,78.1475,78.7343,6633837.0],["2010-11-17",78.8727,78.8727,78.2638,78.5738,5006051.0],["2010-11-18",79.1772,80.2565,79.0166,79.9078,4431065.0],["2010-11-19",79.9189,80.4558,79.703,80.2897,5246631.0],["2010-11-22",79.7085,80.5001,79.465,80.4779,3902312.0],["2010-11-23",79.8414,80.0019,78.7841,79.2546,4780534.0],["2010-11-24",79.6808,81.0591,79.6089,80.7104,5098309.0],["2010-11-26",80.4281,80.4281,79.4705,79.6531,2177040.0],["2010-11-29",79.4484,79.5259,78.3247,79.0941,5272154.0],["2010-11-30",78.7343,79.0222,78.2029,78.3026,8027841.0],["2010-12-01",79.4926,80.334,79.4373,79.9355,7136649.0],["2010-12-02",79.8912,80.7325,79.8746,80.3617,5621204.0],["2010-12-03",79.8469,80.6385,79.8469,80.4724,3881288.0],["2010-12-06",80.0074,80.7436,79.9964,80.2565,3474603.0],["2010-12-07",80.8267,80.9816,79.6366,79.7196,5050716.0],["2010-12-08",79.9023,80.6219,79.62,80.251,5189624.0],["2010-12-09",80.7824,80.7824,79.4428,79.8746,4607944.0],["2010-12-10",80.1956,80.2344,79.5591,80.1624,3664975.0],["2010-12-13",80.3396,80.4835,79.8248,79.8635,4959086.0],["2010-12-14",79.8525,80.8211,79.8525,80.716,5021637.0],["2010-12-15",80.334,80.6606,79.8801,80.1071,4651980.0],["2010-12-16",80.1735,80.4392,79.7916,80.013,4370816.0],["2010-12-17",80.0905,80.5388,79.9299,80.2621,10488242.0],["2010-12-20",80.4779,80.561,79.9244,79.9908,4178770.0],["2010-12-21",80.2565,80.81,79.8912,80.6717,3950847.0],["2010-12-22",80.6274,81.037,80.5831,80.7879,3544685.0],["2010-12-23",80.7547,80.9982,80.4447,80.7547,2536027.0],["2010-12-27",80.3285,80.6495,80.262,80.4502,2421176.0],["2010-12-28",80.4336,80.8986,80.2953,80.6551,2823782.0],["2010-12-29",80.8156,81.6459,80.6551,81.1034,3829511.0],["2010-12-30",81.0149,81.43,80.954,81.1865,3178899.0],["2010-12-31",81.2197,81.4079,80.7934,81.2363,3106411.0],["2011-01-03",81.4854,82.0334,81.4466,81.6348,4815575.0],["2011-01-04",81.6791,82.0444,81.1699,81.7234,5292865.0],["2011-01-05",81.5573,81.6348,81.2197,81.3968,4871640.0],["2011-01-06",81.4411,82.3599,81.2695,82.288,5260543.0],["2011-01-07",82.3599,82.3987,81.3359,81.8839,4325942.0],["2011-01-10",81.6902,81.9559,81.4964,81.7234,3800536.0],["2011-01-11",82.0334,82.1164,81.2307,81.5241,4355126.0],["2011-01-12",81.9171,82.6367,81.74,82.5315,4279709.0],["2011-01-13",82.609,82.6367,82.061,82.3765,3604307.0],["2011-01-14",82.4153,83.0297,82.1828,83.0297,4753233.0],["2011-01-18",82.9301,83.8379,82.6865,83.3895,9599037.0],["2011-01-19",84.8342,86.4229,84.5962,86.1793,12699486.0],["2011-01-20",85.5372,86.3288,85.4929,86.2402,7782135.0],["2011-01-21",86.5723,86.7827,85.7752,86.0741,7331414.0],["2011-01-24",86.0298,88.4488,85.98,88.3602,7620215.0],["2011-01-25",88.1277,90.9729,88.0115,89.3621,8640797.0],["2011-01-26",89.4894,89.6167,88.7975,89.1407,5599343.0],["2011-01-27",89.3566,89.7717,89.0411,89.1573,5102702.0],["2011-01-28",89.1462,89.6278,87.8288,88.1277,7034978.0],["2011-01-31",88.1111,89.6721,87.8344,89.6721,7528271.0],["2011-02-01",89.733,90.746,89.6721,90.5356,6099540.0],["2011-02-02",90.447,90.5577,90.0098,90.3917,4083584.0],["2011-02-03",90.3142,90.8899,90.1205,90.519,4898836.0],["2011-02-04",90.4913,90.8566,90.3474,90.7792,3927939.0],["2011-02-07",90.8234,91.3271,90.7902,91.233,5154793.0],["2011-02-08",91.5943,92.389,91.3165,92.2779,5870780.0],["2011-02-09",92.0389,92.2334,91.1942,91.4998,4846746.0],["2011-02-10",91.083,91.6943,90.6829,91.1886,6001739.0],["2011-02-11",91.1275,91.6999,90.7551,91.0552,5423719.0],["2011-02-14",91.2386,91.3498,90.4995,90.7051,4319771.0],["2011-02-15",90.5217,90.8996,90.3161,90.4939,3942060.0],["2011-02-16",90.7662,90.9163,90.4439,90.8051,3363936.0],["2011-02-17",90.7496,91.5109,90.4995,91.272,3379103.0],["2011-02-18",91.3942,91.6054,91.1942,91.6054,4440270.0],["2011-02-22",90.8996,91.2831,89.9049,89.9993,5448928.0],["2011-02-23",89.9215,90.405,88.9935,89.0157,6274013.0],["2011-02-24",88.7101,89.6215,88.3766,89.3436,5970045.0],["2011-02-25",89.5047,90.2161,89.3936,90.1827,4726246.0],["2011-02-28",90.2272,90.5773,89.6048,89.9604,4992558.0],["2011-03-01",90.6662,90.6662,88.849,88.899,4584409.0],["2011-03-02",88.5989,89.5326,88.5878,89.0046,3569998.0],["2011-03-03",89.7048,91.1386,89.6215,90.8496,4244459.0],["2011-03-04",90.8051,91.3109,89.2769,89.9327,5136592.0],["2011-03-07",89.8048,90.5717,88.2766,88.8768,5556352.0],["2011-03-08",88.749,90.8218,88.4767,90.1827,5632501.0],["2011-03-09",90.844,93.2059,90.7385,92.1722,9504584.0],["2011-03-10",91.4943,91.5109,89.6826,90.0383,7365304.0],["2011-03-11",90.2494,90.7162,89.3825,90.2661,4467466.0],["2011-03-14",89.5603,90.016,88.9657,89.6881,4498323.0],["2011-03-15",87.443,88.7156,87.1818,88.3711,6773687.0],["2011-03-16",86.9818,87.2374,84.3087,85.0256,12756284.0],["2011-03-17",85.5813,85.8592,84.8589,85.6814,7715714.0],["2011-03-18",86.9707,87.2207,85.7592,86.6317,11976700.0],["2011-03-21",87.6042,88.7101,87.2874,87.6264,6050064.0],["2011-03-22",88.1155,88.1432,87.5375,87.8042,4509724.0],["2011-03-23",87.8042,88.9601,87.543,88.6545,5002495.0],["2011-03-24",89.0435,89.3103,88.2711,88.9379,5382507.0],["2011-03-25",89.4603,90.4384,89.338,90.1272,5594113.0],["2011-03-28",89.7715,90.3495,89.5381,89.677,4155549.0],["2011-03-29",89.6603,90.6329,89.5548,90.5162,3615708.0],["2011-03-30",90.8885,91.133,90.594,90.9163,3550229.0],["2011-03-31",90.8051,91.1719,90.6217,90.6217,4038397.0],["2011-04-01",90.9718,91.3719,90.605,91.2886,4583467.0],["2011-04-04",91.372,91.5443,90.9052,91.2775,3373455.0],["2011-04-05",91.033,91.5276,90.9274,91.133,3778152.0],["2011-04-06",91.3275,91.5554,91.033,91.1608,3948441.0],["2011-04-07",91.1942,91.4442,90.7385,91.3498,3835368.0],["2011-04-08",91.3331,91.3498,90.6718,91.1664,3477009.0],["2011-04-11",90.8274,91.1386,90.644,91.1108,4329394.0],["2011-04-12",90.7829,91.0107,90.1938,90.7218,4038188.0],["2011-04-13",91.1219,91.6554,90.9496,91.1108,4374267.0],["2011-04-14",91.0497,91.8944,90.6718,91.6776,4915259.0],["2011-04-15",91.6943,92.439,91.6221,92.3667,5530620.0],["2011-04-18",91.4942,92.3389,90.505,92.2167,6444092.0],["2011-04-19",92.0889,92.4612,91.3831,91.9166,6848267.0],["2011-04-20",90.6384,92.1889,90.1327,91.5554,11392823.0],["2011-04-21",92.0444,93.6115,91.6165,93.5171,6441686.0],["2011-04-25",93.167,93.7894,92.9336,93.1781,3748655.0],["2011-04-26",93.3559,94.0283,93.028,93.6338,7635800.0],["2011-04-27",93.7004,94.8008,93.6171,94.6785,5543486.0],["2011-04-28",94.4674,95.2398,94.3062,94.9064,5321734.0],["2011-04-29",95.0843,96.1401,94.7397,94.7953,5844734.0],["2011-05-02",95.6455,96.4402,95.301,95.6677,5644425.0],["2011-05-03",95.5844,96.4068,95.1565,96.0678,5238054.0],["2011-05-04",95.7844,95.9289,94.2451,94.8175,7207254.0],["2011-05-05",94.7342,94.9564,93.0837,93.6171,7669272.0],["2011-05-06",94.3539,94.9791,93.913,94.2758,5062012.0],["2011-05-09",93.9967,94.8117,93.952,94.393,3760161.0],["2011-05-10",94.4768,95.3978,94.46,95.1076,5161801.0],["2011-05-11",95.0628,95.1856,93.6785,94.6163,4877707.0],["2011-05-12",94.7001,96.4417,94.1418,96.1458,5374871.0],["2011-05-13",95.8444,96.0956,94.5828,94.8508,5405100.0],["2011-05-16",94.7894,95.2527,93.952,94.2591,4876661.0],["2011-05-17",93.6952,95.6824,92.9584,95.1745,9176767.0],["2011-05-18",94.9512,95.5597,94.594,95.141,4345398.0],["2011-05-19",95.3755,95.6769,94.5158,95.2247,3701062.0],["2011-05-20",95.1187,95.5374,94.5493,94.9847,5093915.0],["2011-05-23",94.1027,94.1641,93.2598,93.9241,5380624.0],["2011-05-24",94.0581,94.153,93.5055,93.7734,4857206.0],["2011-05-25",93.5724,94.0023,93.5055,93.6394,4060677.0],["2011-05-26",93.4775,93.4999,92.6067,93.3213,6036780.0],["2011-05-27",93.7288,94.0414,93.2208,93.4999,3428370.0],["2011-05-31",94.0246,94.834,93.6785,94.2981,9543076.0],["2011-06-01",94.2814,94.6609,92.9417,92.9752,5370792.0],["2011-06-02",92.9082,93.2766,92.5007,92.7128,4031389.0],["2011-06-03",91.7136,92.6012,91.6187,92.1323,5471103.0],["2011-06-06",91.9704,92.4281,91.6969,91.9648,3786206.0],["2011-06-07",92.1658,92.2383,91.3285,91.3731,4379602.0],["2011-06-08",91.1387,92.0206,91.1331,91.7359,4027937.0],["2011-06-09",92.1099,92.6402,91.9704,92.015,4497591.0],["2011-06-10",91.8643,92.015,90.9154,91.0884,4898732.0],["2011-06-13",91.7918,91.8029,90.8372,91.0829,5333763.0],["2011-06-14",91.4736,91.8643,91.3508,91.6131,7374300.0],["2011-06-15",90.8484,91.2168,90.1618,90.6139,5465978.0],["2011-06-16",90.4632,91.3396,90.3069,90.8037,5084711.0],["2011-06-17",91.6802,92.1602,91.3117,91.7918,7478586.0],["2011-06-20",91.3787,92.4448,91.3173,92.1155,4138081.0],["2011-06-21",92.216,93.0812,91.5462,92.7854,5635116.0],["2011-06-22",92.4337,93.1148,92.1602,92.484,4142683.0],["2011-06-23",91.5796,93.0701,91.4345,92.7295,5513989.0],["2011-06-24",92.5788,92.6291,91.8643,92.1434,4605120.0],["2011-06-27",92.5174,93.9129,92.2216,93.5668,4651248.0],["2011-06-28",93.9632,95.2862,93.7846,94.901,5073100.0],["2011-06-29",95.2359,95.3755,94.7949,95.1968,3992687.0],["2011-06-30",95.515,96.263,95.3141,95.7606,5340039.0],["2011-07-01",95.7941,97.4911,95.7272,97.4297,5420058.0],["2011-07-05",96.8603,97.9264,96.8603,97.9264,4797479.0],["2011-07-06",97.7925,99.2327,97.7367,99.1992,6156651.0],["2011-07-07",98.6801,98.9536,98.3117,98.5126,6177258.0],["2011-07-08",97.96,98.5182,97.692,98.5182,4602295.0],["2011-07-11",97.6306,98.3284,97.4687,97.6808,4985759.0],["2011-07-12",97.6474,97.893,97.0669,97.1562,5268493.0],["2011-07-13",97.6306,98.4232,97.1282,97.3068,4262241.0],["2011-07-14",97.3515,98.3005,97.0389,97.2566,4825303.0],["2011-07-15",97.7311,98.2112,97.1673,97.9879,5593067.0],["2011-07-18",97.5357,98.5014,96.8938,97.8427,9288166.0],["2011-07-19",99.7741,103.3857,99.7239,103.3857,13854898.0],["2011-07-20",102.621,102.9448,102.1521,102.5149,6172551.0],["2011-07-21",102.4815,103.5476,102.0963,103.2127,5186486.0],["2011-07-22",103.0676,103.6202,102.8554,103.369,4723841.0],["2011-07-25",102.6489,103.2461,102.3084,102.5428,5216402.0],["2011-07-26",102.1186,102.7383,101.9568,102.1131,4556585.0],["2011-07-27",101.5995,102.1019,100.9966,101.2311,6073913.0],["2011-07-28",101.0692,102.3028,100.9687,101.4823,4684825.0],["2011-07-29",100.6226,102.3922,100.3268,101.5102,6972218.0],["2011-08-01",101.9288,102.5373,99.6402,100.8961,6111464.0],["2011-08-02",100.4496,101.7558,99.2829,99.389,6035838.0],["2011-08-03",99.1769,100.0477,97.9153,99.8244,7031212.0],["2011-08-04",98.5238,99.3164,95.5541,95.7216,11529326.0],["2011-08-05",96.0676,97.251,92.9528,96.5588,12417903.0],["2011-08-08",94.6527,96.7719,93.0661,93.1894,16531925.0],["2011-08-09",93.8846,95.8973,90.8235,95.6506,13093410.0],["2011-08-10",94.2883,94.8769,90.7394,91.1263,14637306.0],["2011-08-11",92.0009,94.619,91.3505,93.4753,9597678.0],["2011-08-12",94.4677,94.961,92.9708,94.2995,5425602.0],["2011-08-15",96.0487,97.5512,95.5273,96.985,7997088.0],["2011-08-16",96.5365,96.5365,94.748,96.0039,5842328.0],["2011-08-17",96.1889,96.985,95.247,96.1384,5365666.0],["2011-08-18",93.2455,93.324,89.7919,91.8495,15776400.0],["2011-08-19",90.9189,91.9112,88.0932,88.3231,14715756.0],["2011-08-22",90.4591,90.6441,88.3679,89.1304,7582559.0],["2011-08-23",90.0666,92.2756,89.4387,92.1242,7241772.0],["2011-08-24",92.0177,93.5314,91.5804,93.4922,6722642.0],["2011-08-25",93.9182,94.4845,92.4213,92.8306,7062174.0],["2011-08-26",92.4214,94.933,91.5411,94.8265,6734357.0],["2011-08-29",95.6338,96.8336,95.5105,96.7775,5536896.0],["2011-08-30",96.4635,97.2765,95.802,96.7158,4683674.0],["2011-08-31",97.1532,97.3942,95.7067,96.3795,6353613.0],["2011-09-01",96.828,97.3718,95.3759,95.4937,5715239.0],["2011-09-02",94.0136,94.7088,93.0661,93.6155,5208139.0],["2011-09-06",91.4178,92.8138,90.9357,92.5671,6026215.0],["2011-09-07",93.7837,94.1313,93.1558,93.8005,7109244.0],["2011-09-08",93.6267,95.0732,92.5615,92.6456,6304451.0],["2011-09-09",92.2644,92.612,90.1564,90.4704,7054119.0],["2011-09-12",89.7247,91.0702,89.0071,91.059,5488571.0],["2011-09-13",91.743,91.9,90.5657,91.6253,4941095.0],["2011-09-14",91.9504,95.118,90.8179,93.7612,7301812.0],["2011-09-15",94.5462,95.3983,93.7557,95.3591,5715762.0],["2011-09-16",96.0543,96.985,95.1629,96.985,11556313.0],["2011-09-19",95.0283,97.4783,94.9891,97.0635,4974358.0],["2011-09-20",97.3101,99.4742,96.8224,97.9549,6495242.0],["2011-09-21",98.1118,99.6087,96.7775,97.0018,7367083.0],["2011-09-22",94.3724,95.2919,93.3464,94.535,8572598.0],["2011-09-23",93.6211,95.0507,92.9315,94.9386,5843584.0],["2011-09-26",95.8468,97.9436,95.2301,97.8371,7056002.0],["2011-09-27",99.1322,100.702,98.9136,99.6312,7990185.0],["2011-09-28",99.7769,101.3355,99.278,99.5415,8087881.0],["2011-09-29",100.7412,101.4252,98.409,100.4497,7263738.0],["2011-09-30",98.6781,99.9451,97.9717,98.0389,8166540.0],["2011-10-03",97.753,99.7489,97.013,97.1532,9458560.0],["2011-10-04",96.172,98.1511,94.6807,97.9661,9623200.0],["2011-10-05",97.8708,99.4013,96.8112,99.149,6120878.0],["2011-10-06",99.1266,102.0307,98.4819,101.8625,7511221.0],["2011-10-07",102.2157,103.0006,101.8345,102.255,7157360.0],["2011-10-10",102.5969,104.6321,102.5409,104.6264,6050901.0],["2011-10-11",103.4884,104.2789,103.2192,103.7182,5575703.0],["2011-10-12",104.3237,105.4001,104.0826,104.3461,5583757.0],["2011-10-13",103.7014,105.1198,103.4379,104.7386,4601563.0],["2011-10-14",105.5067,106.8186,105.2488,106.8186,5615137.0],["2011-10-17",106.3588,106.6111,104.2228,104.6096,9194654.0],["2011-10-18",99.7937,100.5674,98.8126,100.2983,16452952.0],["2011-10-19",100.7356,100.8085,99.2387,99.4518,7016882.0],["2011-10-20",99.8666,100.4889,98.7678,99.3733,7859435.0],["2011-10-21",100.4161,101.8513,100.2142,101.8289,8424693.0],["2011-10-24",101.7616,102.8156,101.2626,102.1765,6161568.0],["2011-10-25",101.8457,102.5801,100.9206,101.1169,5620263.0],["2011-10-26",101.8905,102.1933,100.3712,102.0195,5635534.0],["2011-10-27",103.7126,104.8395,102.6979,104.2116,7382459.0],["2011-10-28",104.0377,105.4393,103.8751,105.0917,5240251.0],["2011-10-31",104.049,104.789,103.5108,103.5108,4926660.0],["2011-11-01",101.784,102.7427,101.3299,101.6719,6151735.0],["2011-11-02",103.1575,103.8584,102.6137,103.1127,4326884.0],["2011-11-03",103.7911,105.2768,103.1688,105.0077,5181361.0],["2011-11-04",104.4302,104.918,103.5725,104.4919,3386530.0],["2011-11-07",104.4022,105.2488,103.5781,105.0189,3693217.0],["2011-11-08",105.5311,105.7563,104.4222,105.4017,4529808.0],["2011-11-09",103.6848,104.2703,101.9737,102.5816,5747561.0],["2011-11-10",103.3358,104.0057,102.3733,103.2064,4060154.0],["2011-11-11",104.2871,105.7281,104.214,105.4748,3833904.0],["2011-11-14",106.4824,106.8596,105.1765,105.458,6316376.0],["2011-11-15",105.5368,106.9327,104.4954,106.246,4796224.0],["2011-11-16",105.7225,106.8933,104.8669,105.047,4829173.0],["2011-11-17",105.154,106.2911,103.2289,104.5461,6109163.0],["2011-11-18",105.0977,105.2441,103.9438,104.2703,4645181.0],["2011-11-21",103.2177,103.5498,101.3207,102.1538,5381775.0],["2011-11-22",102.5703,102.9981,101.4839,102.0581,4370816.0],["2011-11-23",101.6979,102.1595,99.9248,100.1668,5021741.0],["2011-11-25",100.2005,101.073,99.6658,99.6658,2335509.0],["2011-11-28",102.8461,102.97,101.6978,102.5647,4732313.0],["2011-11-29",102.4578,103.1839,101.7935,101.8498,3830034.0],["2011-11-30",103.8931,106.0208,103.6905,105.8238,8197293.0],["2011-12-01",105.2665,106.944,105.1315,106.64,5082305.0],["2011-12-02",106.9046,107.6983,106.64,106.7582,5190461.0],["2011-12-05",107.6138,108.9816,107.1635,107.4224,5961572.0],["2011-12-06",107.3155,108.9366,107.1297,108.6045,4335565.0],["2011-12-07",108.0698,109.7078,107.6701,109.2294,5315458.0],["2011-12-08",108.3456,109.0886,107.5519,107.839,4569974.0],["2011-12-09",108.5876,109.6909,108.3005,109.5164,5070903.0],["2011-12-12",108.9985,109.1449,107.6363,108.1767,3970721.0],["2011-12-13",108.8972,109.3701,107.3099,107.5969,5238786.0],["2011-12-14",106.8596,107.1072,105.8238,106.2291,5290354.0],["2011-12-15",107.2198,107.6251,105.199,105.5311,4680327.0],["2011-12-16",105.8294,105.8294,102.3958,103.3302,12394472.0],["2011-12-19",103.8593,103.9606,102.5872,102.9474,5271735.0],["2011-12-20",104.4166,105.4467,104.0001,105.396,4958145.0],["2011-12-21",103.1332,103.2908,100.7803,102.1481,9709495.0],["2011-12-22",102.8461,102.8968,101.8836,102.469,5284392.0],["2011-12-23",103.0713,104.0507,102.3846,103.9945,3192706.0],["2011-12-27",104.1183,104.6137,103.7918,104.1071,2902859.0],["2011-12-28",104.2421,104.3603,103.2008,103.5667,3004112.0],["2011-12-29",103.6117,104.8275,103.5779,104.7994,3076914.0],["2011-12-30",104.8838,104.9682,103.4878,103.5047,3693321.0],["2012-01-03",105.109,106.2235,104.6981,104.8669,5905716.0],["2012-01-04",104.456,104.8838,104.1014,104.4391,4546648.0],["2012-01-05",104.0282,104.1521,103.0657,103.9438,4668403.0],["2012-01-06",103.7918,103.8424,102.621,102.7504,5122367.0],["2012-01-09",102.559,102.5984,101.4727,102.2157,5440455.0],["2012-01-10",103.1388,103.4146,101.9961,102.0581,5398406.0],["2012-01-11",101.7316,102.9024,101.6021,102.6266,4299897.0],["2012-01-12",102.3677,102.3958,100.4088,101.6303,7197526.0],["2012-01-13",101.028,101.1012,99.829,100.8479,5522043.0],["2012-01-17",101.5233,102.4465,100.9379,101.3207,6279556.0],["2012-01-18",101.225,102.2213,101.0392,101.923,4812228.0],["2012-01-19",102.3282,102.6491,101.5177,101.6134,8961291.0],["2012-01-20",104.5686,106.3698,103.9944,106.1165,13440786.0],["2012-01-23",105.7732,107.2423,105.6381,106.9384,6016278.0],["2012-01-24",106.1785,108.2443,106.1166,108.036,5591602.0],["2012-01-25",107.6983,108.2105,106.7301,107.9235,4560246.0],["2012-01-26",107.9572,108.5201,107.2142,107.5013,4188916.0],["2012-01-27",106.9552,107.9459,106.8426,107.2085,3514978.0],["2012-01-30",106.6062,108.4863,105.9476,108.3568,4559514.0],["2012-01-31",108.6889,108.6946,107.5125,108.4131,5048833.0],["2012-02-01",108.7565,109.6571,108.3062,108.4244,5322885.0],["2012-02-02",108.4807,108.824,107.6983,107.8108,4087036.0],["2012-02-03",108.5989,109.2743,108.3793,108.9985,4729698.0],["2012-02-06",108.3456,109.0661,108.0754,108.537,3807231.0],["2012-02-07",108.3287,109.28,108.0585,108.8353,3590918.0],["2012-02-08",108.937,109.3891,108.3437,109.0331,3978775.0],["2012-02-09",109.0783,109.8864,108.807,109.1348,4054714.0],["2012-02-10",108.3607,108.7393,108.0894,108.7336,3547091.0],["2012-02-13",109.2365,109.4513,108.3494,108.8466,2571905.0],["2012-02-14",108.3607,108.8353,107.8351,108.6206,3554413.0],["2012-02-15",108.6714,109.31,108.0781,108.6375,4205861.0],["2012-02-16",108.8409,109.2026,108.4962,109.0726,3687673.0],["2012-02-17",109.4626,109.5473,108.6658,109.2987,3918839.0],["2012-02-21",109.4738,109.762,108.7562,109.2817,3445106.0],["2012-02-22",109.0783,110.0446,108.9201,109.553,3426487.0],["2012-02-23",109.5529,112.5818,109.2195,111.6664,8402204.0],["2012-02-24",112.1015,112.2032,111.1013,111.7512,3507447.0],["2012-02-27",111.1974,112.288,110.8131,111.6212,3931286.0],["2012-02-28",111.7455,112.4293,111.5647,111.8755,3313100.0],["2012-02-29",111.8077,112.5479,111.0109,111.1691,5352487.0],["2012-03-01",111.4517,112.1524,111.2821,111.6212,3724074.0],["2012-03-02",111.3782,112.3897,111.3556,112.3445,3898860.0],["2012-03-05",112.0902,113.6894,112.0563,113.3899,7257148.0],["2012-03-06",112.531,112.8135,111.2143,111.4686,5454576.0],["2012-03-07",111.9376,112.2089,111.4968,111.7568,3500857.0],["2012-03-08",112.5875,113.0113,112.2541,112.9096,3290507.0],["2012-03-09",113.0056,113.6385,112.8587,113.3673,3324397.0],["2012-03-12",113.5425,113.9041,113.1469,113.582,3263206.0],["2012-03-13",113.9889,115.2208,113.9267,115.153,5089836.0],["2012-03-14",115.153,115.9272,115.0739,115.6842,4814006.0],["2012-03-15",115.8084,116.5092,115.6954,116.4074,3787671.0],["2012-03-16",116.9895,117.2664,116.4131,116.4131,10080302.0],["2012-03-19",116.2436,116.707,115.5598,116.2492,3936307.0],["2012-03-20",115.6955,115.8424,115.1078,115.4186,3865075.0],["2012-03-21",115.4581,116.2775,115.4468,115.6672,3483075.0],["2012-03-22",115.2773,116.4018,115.2547,116.1192,3459959.0],["2012-03-23",116.3453,116.3848,115.5937,116.1136,3175865.0],["2012-03-26",116.6617,117.4924,116.5883,117.4076,3575437.0],["2012-03-27",117.7976,117.9106,116.9725,117.0743,2828907.0],["2012-03-28",117.2212,117.9275,116.56,117.1364,3415922.0],["2012-03-29",116.4583,117.8202,116.4188,117.6902,3560270.0],["2012-03-30",117.9558,118.1705,117.5433,117.9049,3363099.0],["2012-04-02",118.0801,118.4926,117.5885,118.3683,3543743.0],["2012-04-03",118.2779,119.0577,117.8428,118.3853,4279709.0],["2012-04-04",116.5318,116.9613,115.9498,116.4357,4606584.0],["2012-04-05",115.9271,116.2266,115.5372,116.1079,3984214.0],["2012-04-09",115.5033,116.5035,114.9213,115.8084,3479937.0],["2012-04-10",115.8085,116.2605,114.2432,114.3336,4323013.0],["2012-04-11",115.2716,115.4581,114.407,114.4748,3521045.0],["2012-04-12",114.5991,116.1588,114.5087,116.0232,3064362.0],["2012-04-13",115.4581,115.6446,114.5992,114.5992,3940282.0],["2012-04-16",115.6954,116.3905,114.554,114.554,4002624.0],["2012-04-17",115.5994,117.3342,115.3621,117.2268,6344513.0],["2012-04-18",114.3901,115.3168,113.0169,113.0904,10620561.0],["2012-04-19",113.0339,113.7289,111.6155,112.74,6027993.0],["2012-04-20",112.9209,113.0848,112.5027,112.7909,4977077.0],["2012-04-23",111.8246,112.5084,111.203,112.2371,3785265.0],["2012-04-24",112.4857,114.4183,112.3784,113.0169,5885110.0],["2012-04-25",114.1584,115.1021,114.0341,115.0343,4187556.0],["2012-04-26",114.9382,116.5261,114.9382,116.1701,3454624.0],["2012-04-27",116.673,117.6337,116.3566,116.8652,3657757.0],["2012-04-30",116.8086,117.515,116.5882,117.0177,2900767.0],["2012-05-01",117.0743,118.0632,116.8087,117.5376,2840831.0],["2012-05-02",116.9556,117.6902,116.9217,117.5715,2468874.0],["2012-05-03",117.6902,118.0575,116.7183,117.1082,2956624.0],["2012-05-04",116.673,117.0347,115.5033,115.8367,4208686.0],["2012-05-07",115.2546,115.7123,114.6556,115.136,3528576.0],["2012-05-08",114.875,115.2268,113.3315,114.3303,4060049.0],["2012-05-09",113.4847,115.1928,112.957,114.1884,3914655.0],["2012-05-10",114.0578,115.3346,113.5017,113.8308,4006703.0],["2012-05-11",113.4677,114.6934,113.462,114.1543,2501509.0],["2012-05-14",113.445,113.8933,112.6733,113.1726,3168543.0],["2012-05-15",113.1726,114.3246,112.7868,112.9457,3124820.0],["2012-05-16",113.1613,114.2564,112.4576,113.3372,5231046.0],["2012-05-17",113.3031,113.9387,112.1512,112.2931,5885110.0],["2012-05-18",112.7981,112.7981,110.7439,111.1525,6001007.0],["2012-05-21",111.2093,112.3158,110.4432,112.2193,4007958.0],["2012-05-22",112.3782,112.5031,111.2547,111.6859,3731187.0],["2012-05-23",110.9539,111.4986,109.6317,111.2887,4288600.0],["2012-05-24",111.2149,111.3795,110.0857,111.2716,3733488.0],["2012-05-25",110.7155,111.2206,110.0857,110.2559,3035387.0],["2012-05-29",110.778,112.4009,110.778,111.4816,3784951.0],["2012-05-30",110.5396,110.9198,109.9552,110.3864,3768215.0],["2012-05-31",110.1424,110.6134,108.9508,109.4615,9714725.0],["2012-06-01",107.8839,108.7919,107.0214,107.2938,5445894.0],["2012-06-04",106.8739,107.4641,106.1135,106.9874,4837227.0],["2012-06-05",106.6356,107.7308,106.4313,107.3619,3720099.0],["2012-06-06",108.2585,110.0857,107.8272,110.08,3808800.0],["2012-06-07",110.812,111.1241,110.0516,110.3354,3871351.0],["2012-06-08",109.9211,110.7326,109.348,110.7326,2593243.0],["2012-06-11",111.5611,111.6178,109.1608,109.2402,3423872.0],["2012-06-12",109.0302,110.4659,109.0302,110.3978,3162790.0],["2012-06-13",110.29,110.7609,109.1494,109.575,3397094.0],["2012-06-14",109.5183,111.1242,109.3707,110.7099,3749910.0],["2012-06-15",111.266,113.0761,110.8801,112.9797,6682894.0],["2012-06-18",112.1115,113.2861,111.8845,112.5201,3534329.0],["2012-06-19",112.8265,113.4847,112.8094,112.8832,3449290.0],["2012-06-20",112.7526,113.3428,112.0717,112.798,3533597.0],["2012-06-21",112.9626,113.1783,109.626,109.7395,4515164.0],["2012-06-22",110.0119,110.585,109.6431,109.9154,9228858.0],["2012-06-25",109.2231,109.7395,108.7691,109.4387,3359334.0],["2012-06-26",109.8246,109.9041,108.2414,108.9224,3593951.0],["2012-06-27",109.0303,109.9155,108.3266,109.5183,2889784.0],["2012-06-28",108.5138,108.9962,107.1917,108.6103,4149796.0],["2012-06-29",110.3978,111.1128,109.1835,110.9823,5501542.0],["2012-07-02",111.4249,111.9016,110.5681,111.1242,2957042.0],["2012-07-03",110.9142,111.4135,110.6021,111.1809,1517118.0],["2012-07-05",110.5851,111.703,109.8758,110.8177,2813949.0],["2012-07-06",110.0403,110.0517,107.6684,108.616,5180733.0],["2012-07-09",108.2471,108.3833,106.7093,107.6286,4171553.0],["2012-07-10",107.9861,108.4628,105.3191,105.6936,4906054.0],["2012-07-11",105.6709,106.3178,104.1331,105.1205,5707081.0],["2012-07-12",104.553,104.6325,103.1911,103.8948,5158140.0],["2012-07-13",104.1048,105.7333,103.8607,105.5518,4113918.0],["2012-07-16",105.3077,105.6028,104.7403,104.8595,3289042.0],["2012-07-17",105.3928,105.7106,103.9572,104.2125,5395896.0],["2012-07-18",104.4962,107.0157,104.1558,106.8228,8388397.0],["2012-07-19",109.7452,111.7029,109.5012,110.8461,10873588.0],["2012-07-20",110.1368,110.5964,109.0473,109.2062,5010026.0],["2012-07-23",107.6911,108.5536,106.7945,108.2869,4084107.0],["2012-07-24",108.3379,108.5649,106.9988,108.0088,3762567.0],["2012-07-25",107.9918,109.3877,107.43,108.4287,4010155.0],["2012-07-26",109.7963,110.6247,109.2742,110.0573,3433913.0],["2012-07-27",110.7099,112.0207,110.0573,111.4419,4369456.0],["2012-07-30",111.4022,112.2647,111.1752,111.6065,2915202.0],["2012-07-31",111.5043,112.1172,111.1525,111.2092,3668322.0],["2012-08-01",111.7654,112.2704,110.4943,110.7553,2677028.0],["2012-08-02",110.1764,111.561,109.5295,110.341,2941980.0],["2012-08-03",111.4929,112.8945,111.3114,112.6505,3428893.0],["2012-08-06",112.7867,113.4563,112.6506,112.7867,2445339.0],["2012-08-07",113.167,113.9898,112.8095,113.4507,3357032.0],["2012-08-08",112.989,113.7983,112.9264,113.4221,2163442.0],["2012-08-09",113.1885,113.6672,112.7725,113.0745,2259465.0],["2012-08-10",112.7612,113.616,112.4021,113.5704,2720123.0],["2012-08-13",113.3367,113.9635,112.7155,113.4108,2529542.0],["2012-08-14",113.3367,113.5931,112.6756,113.0005,2680166.0],["2012-08-15",113.3481,113.5931,112.7896,113.0632,2208943.0],["2012-08-16",113.274,114.7272,112.9036,114.4537,2855057.0],["2012-08-17",114.5904,115.1147,114.3511,114.6702,2669183.0],["2012-08-20",114.3681,114.6189,113.992,114.2599,2443456.0],["2012-08-21",114.5391,114.5448,113.0461,113.2056,3254420.0],["2012-08-22",113.1999,113.2056,112.2083,112.4078,3447721.0],["2012-08-23",112.2881,112.4762,111.3763,111.5245,2884240.0],["2012-08-24",111.1028,112.8979,110.6697,112.7041,2760917.0],["2012-08-27",112.8124,113.0062,111.4732,111.5188,2613745.0],["2012-08-28",111.4447,111.7582,110.8407,111.0515,2656003.0],["2012-08-29",111.1996,111.7182,111.0686,111.1711,2239904.0],["2012-08-30",110.9945,111.3934,110.0884,110.1967,2866981.0],["2012-08-31",110.7323,111.6669,110.248,111.0401,3340192.0],["2012-09-04",112.0431,112.3623,110.1283,110.8635,4722062.0],["2012-09-05",110.7894,111.61,110.493,111.1484,3464875.0],["2012-09-06",111.8436,113.6672,111.7581,113.4621,4112558.0],["2012-09-07",113.4735,113.69,112.8808,113.69,3570730.0],["2012-09-10",113.6273,115.0121,113.2512,114.5163,4401568.0],["2012-09-11",114.2884,115.9467,114.2656,115.8385,4090488.0],["2012-09-12",115.9809,116.6249,115.6618,116.1234,3435064.0],["2012-09-13",116.471,117.8558,115.9467,117.5993,4058062.0],["2012-09-14",117.531,118.3345,117.4227,117.8558,4243727.0],["2012-09-17",117.1378,118.5283,117.1378,118.0496,3425755.0],["2012-09-18",117.8957,118.4656,117.6677,118.004,2590001.0],["2012-09-19",118.2775,118.2889,117.3999,117.6393,2725458.0],["2012-09-20",117.3087,117.9584,116.9953,117.4968,3911099.0],["2012-09-21",118.1692,118.4997,117.3486,117.3828,13358989.0],["2012-09-24",116.8357,117.4284,116.7673,116.9896,3672611.0],["2012-09-25",117.1662,118.1464,116.7958,116.8129,3499079.0],["2012-09-26",116.8528,117.3828,116.1975,116.2545,3580772.0],["2012-09-27",116.4653,117.9071,116.3342,117.3429,2899407.0],["2012-09-28",117.2005,118.7163,117.001,118.2206,5136801.0],["2012-10-01",118.5397,120.671,118.4998,119.9416,5707917.0],["2012-10-02",120.2208,120.5114,118.8189,119.5826,3473766.0],["2012-10-03",119.6395,120.4145,119.2748,119.9643,3339146.0],["2012-10-04",119.8333,120.2265,118.836,119.896,3093545.0],["2012-10-05",120.3291,120.6938,119.7079,120.01,2989886.0],["2012-10-08",119.6851,120.0384,119.2235,119.5711,2073800.0],["2012-10-09",119.6452,120.0954,118.363,118.5283,3745098.0],["2012-10-10",118.4314,118.665,116.8528,117.2916,4209627.0],["2012-10-11",117.719,118.1179,117.1833,117.2574,3043860.0],["2012-10-12",117.1891,118.5112,117.1435,118.42,2836752.0],["2012-10-15",119.0354,119.3318,118.4314,119.0639,3201701.0],["2012-10-16",119.6395,120.2436,119.3717,120.2436,5891177.0],["2012-10-17",114.6645,115.9182,113.1486,114.334,13256899.0],["2012-10-18",113.9237,114.0547,110.5956,111.1028,9723511.0],["2012-10-19",111.2909,111.7411,110.0884,110.191,6924834.0],["2012-10-22",110.3904,110.9432,109.6667,110.7837,4605015.0],["2012-10-23",110.2879,110.5557,108.8119,108.9885,4631060.0],["2012-10-24",109.6667,110.1511,108.5954,108.6865,3909948.0],["2012-10-25",109.0797,109.6667,108.6808,109.188,3399082.0],["2012-10-26",109.1253,110.4816,109.1139,110.1397,4190799.0],["2012-10-31",111.0116,111.9291,110.3448,110.8577,6330706.0],["2012-11-01",110.9432,112.7725,110.8691,112.3508,3931705.0],["2012-11-02",112.5674,112.8352,110.1511,110.2309,4456065.0],["2012-11-05",109.6211,111.1085,109.4217,110.6355,2862065.0],["2012-11-06",111.2738,112.1229,110.9432,111.1655,3431926.0],["2012-11-07",110.6732,110.8564,109.414,109.414,4964525.0],["2012-11-08",109.5514,109.7861,108.8016,108.8073,3705141.0],["2012-11-09",108.6642,109.6888,108.109,108.544,3840494.0],["2012-11-12",108.7673,109.1908,107.2677,108.3208,3208500.0],["2012-11-13",107.8286,109.2538,107.7484,107.7885,3563408.0],["2012-11-14",108.2578,108.3323,106.0485,106.1802,4607002.0],["2012-11-15",106.3633,107.1474,105.7623,106.3747,3568638.0],["2012-11-16",106.6494,107.3535,105.9454,106.9986,4875197.0],["2012-11-19",107.9602,108.9733,107.7771,108.9504,3753989.0],["2012-11-20",108.6814,108.813,107.7484,108.2922,3316029.0],["2012-11-21",108.3494,109.2595,108.1491,108.9161,5428322.0],["2012-11-23",109.3225,110.7477,109.208,110.7477,4055970.0],["2012-11-26",110.1524,110.679,109.7632,110.3985,5449974.0],["2012-11-27",109.9406,110.4958,109.3224,109.4541,3442281.0],["2012-11-28",109.311,109.9177,108.3323,109.8834,3769366.0],["2012-11-29",110.3241,110.41,108.8646,109.6258,4265483.0],["2012-11-30",109.7517,109.8948,108.4639,108.7902,5163474.0],["2012-12-03",109.1851,109.4941,107.8114,108.4524,3503682.0],["2012-12-04",108.5841,109.1794,108.1892,108.3838,4174272.0],["2012-12-05",108.1835,108.441,106.9987,107.9774,4395397.0],["2012-12-06",108.275,108.8531,107.84,108.5784,3364564.0],["2012-12-07",108.8302,110.0093,108.813,109.8662,4279500.0],["2012-12-10",109.9921,110.7763,109.6945,110.2497,3596671.0],["2012-12-11",110.5702,111.4974,110.553,111.154,4334624.0],["2012-12-12",111.383,111.4688,110.1581,110.4386,4437027.0],["2012-12-13",109.9978,110.4958,109.5342,109.8891,3789867.0],["2012-12-14",109.7174,110.6961,109.4713,109.7575,4002937.0],["2012-12-17",109.7574,110.988,109.7574,110.822,3966850.0],["2012-12-18",110.9537,112.1385,110.948,112.0069,4315691.0],["2012-12-19",111.8752,112.4418,111.6119,111.6577,4466943.0],["2012-12-20",111.3085,111.5833,110.5587,111.4802,4376987.0],["2012-12-21",110.5244,111.3257,109.6487,110.7076,8603664.0],["2012-12-24",110.4959,110.9423,109.9063,110.1238,1706235.0],["2012-12-26",110.015,110.7705,109.2938,109.8662,2904219.0],["2012-12-27",109.6258,110.6275,109.1507,110.3012,4150110.0],["2012-12-28",109.3854,110.0208,108.6528,108.6528,3699284.0],["2012-12-31",108.3094,109.7117,108.0861,109.6373,4900405.0],["2013-01-02",111.0911,112.3846,110.9251,112.3846,4428869.0],["2013-01-03",111.9954,112.3502,111.2914,111.7664,3812356.0],["2013-01-04",111.1483,111.3029,110.3413,111.0339,3535689.0],["2013-01-07",110.6961,110.9136,110.0894,110.5473,2993966.0],["2013-01-08",110.4214,110.6389,109.6658,110.3928,3166137.0],["2013-01-09",110.7419,110.7477,109.6945,110.078,3359752.0],["2013-01-10",110.2669,110.4443,109.4827,110.3985,3774073.0],["2013-01-11",111.1254,111.6119,110.4099,111.2971,4058898.0],["2013-01-14",110.3642,110.6275,109.7517,110.2497,4364121.0],["2013-01-15",109.4998,110.3126,108.9733,110.181,4364017.0],["2013-01-16",109.8948,110.5702,109.5228,110.2325,3099193.0],["2013-01-17",110.9537,111.3029,110.6046,110.8392,4060154.0],["2013-01-18",111.0567,111.6119,110.9251,111.3085,4769342.0],["2013-01-22",111.2456,112.2301,111.0453,112.2301,7502226.0],["2013-01-23",116.4771,119.3847,116.3969,117.1753,13106903.0],["2013-01-24",116.7117,117.3699,116.2367,117.0036,4651771.0],["2013-01-25",117.0208,117.4387,116.8377,117.3185,3513409.0],["2013-01-28",117.2497,118.0339,116.9292,117.2955,2953590.0],["2013-01-29",116.9578,117.7534,116.5572,116.706,3783487.0],["2013-01-30",116.5858,117.267,116.2996,116.4885,3136326.0],["2013-01-31",116.374,117.0323,116.168,116.2309,3233604.0],["2013-02-01",117.1353,117.5359,116.6717,117.4386,3525752.0],["2013-02-04",116.872,117.347,116.5171,116.643,3335485.0],["2013-02-05",116.9407,117.1925,115.9104,116.0707,3804197.0],["2013-02-06",115.1798,115.6971,114.7027,115.5419,3790913.0],["2013-02-07",115.312,115.4787,114.1969,114.8062,3218228.0],["2013-02-08",114.9383,116.1569,114.7717,115.9212,3026392.0],["2013-02-11",115.5189,116.0764,114.8119,115.0475,3080156.0],["2013-02-12",114.9613,115.3809,114.3923,114.9786,2575043.0],["2013-02-13",115.3292,115.5016,114.7084,115.0073,2269611.0],["2013-02-14",114.8004,115.1395,114.5302,114.7544,3445733.0],["2013-02-15",114.9441,115.6741,114.8521,115.5189,3794679.0],["2013-02-19",115.3004,116.0419,115.082,115.1395,3136222.0],["2013-02-20",115.312,115.9442,114.3004,114.559,3886308.0],["2013-02-21",114.1681,114.421,113.8693,113.9957,4103353.0],["2013-02-22",114.513,115.5821,114.2889,115.5821,3250863.0],["2013-02-25",115.9155,116.3868,113.5244,113.5244,4021661.0],["2013-02-26",114.1681,114.8981,113.7141,114.4613,3547614.0],["2013-02-27",114.3176,116.5362,114.1509,116.2948,4377615.0],["2013-02-28",116.2086,116.7489,115.4097,115.4326,4904903.0],["2013-03-01",115.3292,116.6455,114.5878,116.6282,3460482.0],["2013-03-04",116.4443,117.9387,116.4213,117.9387,3863296.0],["2013-03-05",118.3238,119.3814,118.2261,118.7089,3982959.0],["2013-03-06",118.9964,119.8355,118.7837,119.7723,3760161.0],["2013-03-07",119.7205,120.4735,119.6918,120.37,4063082.0],["2013-03-08",120.6172,121.1288,120.3758,120.9219,3870723.0],["2013-03-11",120.7264,120.8183,120.1516,120.7494,3189986.0],["2013-03-12",120.3586,121.123,120.1804,121.0196,3756814.0],["2013-03-13",120.8183,122.0599,120.5712,121.8874,3510271.0],["2013-03-14",121.9392,124.0716,121.9392,124.0371,5758753.0],["2013-03-15",123.7957,124.0946,122.6634,123.5313,8295094.0],["2013-03-18",122.3703,123.2899,122.2208,122.5484,3144276.0],["2013-03-19",123.0773,123.6463,121.7553,122.6807,3345736.0],["2013-03-20",123.4393,124.0486,123.1749,123.6118,3157874.0],["2013-03-21",122.4047,122.4277,120.7666,122.0024,6098598.0],["2013-03-22",121.9736,122.5254,121.6345,121.8989,3170949.0],["2013-03-25",122.1633,122.3185,120.7321,121.1287,3391655.0],["2013-03-26",121.7208,122.1403,121.5656,122.0599,2406114.0],["2013-03-27",121.2552,121.9449,120.7609,121.2149,3371676.0],["2013-03-28",120.6057,122.6806,120.5539,122.6001,3922395.0],["2013-04-01",122.3128,122.7152,121.4219,122.0714,2243147.0],["2013-04-02",122.3818,123.4106,121.6058,123.2094,3260173.0],["2013-04-03",123.1864,123.514,122.215,122.2323,3272725.0],["2013-04-04",122.2955,122.3875,120.7264,121.4563,3880137.0],["2013-04-05",120.1861,120.6114,118.5997,120.3643,4338808.0],["2013-04-08",120.1688,120.3125,119.1687,120.3125,2459355.0],["2013-04-09",120.4505,120.7034,119.9044,120.2551,2695856.0],["2013-04-10",121.7724,122.146,120.9735,121.8529,3686313.0],["2013-04-11",121.5655,122.4794,121.1919,122.3817,3823758.0],["2013-04-12",121.1574,121.5598,120.5769,121.4966,3311008.0],["2013-04-15",120.9563,121.6747,120.278,120.278,4412133.0],["2013-04-16",121.1862,121.8529,120.2435,121.8529,2991037.0],["2013-04-17",121.008,121.3299,120.416,120.5137,3420211.0],["2013-04-18",120.7666,120.8471,118.4905,119.0653,6801092.0],["2013-04-19",112.507,112.9439,109.0699,109.2078,19713962.0],["2013-04-22",109.8688,110.001,107.8743,107.9605,10298288.0],["2013-04-23",108.7882,110.6735,108.4089,110.1332,6585721.0],["2013-04-24",110.4493,110.6447,109.8343,110.1907,3863819.0],["2013-04-25",110.754,112.1794,110.5413,111.4782,4864841.0],["2013-04-26",111.5989,111.915,111.0758,111.6851,3650854.0],["2013-04-29",111.9553,114.7717,111.8806,114.4671,6205290.0],["2013-04-30",114.4555,116.4443,113.4324,116.4155,7886735.0],["2013-05-01",116.0304,116.2029,114.4958,114.7429,5124459.0],["2013-05-02",115.0246,116.3523,114.8119,116.3294,4126575.0],["2013-05-03",117.2202,118.0134,117.111,117.5478,4699364.0],["2013-05-06",117.134,117.249,115.8293,116.5535,5048519.0],["2013-05-07",116.5707,117.0995,115.904,117.042,3609746.0],["2013-05-08",117.1922,118.2952,116.9439,118.2778,3767378.0],["2013-05-09",118.2028,118.3818,117.0652,117.3655,3705246.0],["2013-05-10",117.4405,118.1104,117.1229,118.0757,3430043.0],["2013-05-13",117.9083,118.0757,116.7764,116.9208,3816226.0],["2013-05-14",116.7013,117.6138,116.6956,117.3481,3869886.0],["2013-05-15",116.7937,117.6195,116.6724,117.4116,4213393.0],["2013-05-16",117.8043,119.2999,117.8043,118.2028,4714322.0],["2013-05-17",118.5262,120.9804,118.376,120.3683,5966489.0],["2013-05-20",120.1258,120.7783,119.7793,119.8832,3780767.0],["2013-05-21",119.6753,120.9689,119.5367,120.4896,3120113.0],["2013-05-22",120.4029,121.3558,119.0286,119.531,5425393.0],["2013-05-23",118.659,120.4665,118.4569,119.0517,5417339.0],["2013-05-24",118.2027,119.2075,118.0468,118.7975,3447407.0],["2013-05-28",119.7908,120.4549,119.6291,119.9872,4196029.0],["2013-05-29",119.0863,120.3567,118.9823,120.068,3597612.0],["2013-05-30",119.5194,121.8409,119.5194,120.8996,4602086.0],["2013-05-31",120.4549,122.4125,120.1257,120.1257,5176654.0],["2013-06-03",120.2586,121.298,119.7273,120.6628,3474812.0],["2013-06-04",120.4607,120.6917,118.428,119.069,3763822.0],["2013-06-05",118.4742,119.1267,116.8803,117.0767,4409308.0],["2013-06-06",117.2268,117.9198,116.3433,117.6888,3848652.0],["2013-06-07",118.2952,119.1614,117.8679,119.1614,3089256.0],["2013-06-10",119.5194,119.5252,118.3241,118.3934,2774306.0],["2013-06-11",117.325,118.9304,116.9439,117.7928,2943862.0],["2013-06-12",118.145,118.5146,115.7889,116.1874,3566651.0],["2013-06-13",116.0777,118.0353,115.6908,117.6715,3032877.0],["2013-06-14",117.787,118.2316,116.5396,116.7648,2933507.0],["2013-06-17",117.4809,118.48,116.967,117.2499,3368015.0],["2013-06-18",117.2384,119.0112,117.1517,118.3067,3428579.0],["2013-06-19",118.0584,118.3991,116.609,116.6147,2977021.0],["2013-06-20",115.8813,116.4762,113.9237,113.9641,4722481.0],["2013-06-21",114.6282,114.6398,111.764,112.8727,9324881.0],["2013-06-24",112.0238,112.5551,110.4935,111.764,4556585.0],["2013-06-25",112.7861,112.9478,111.5388,112.5955,4023125.0],["2013-06-26",113.1672,113.3174,112.3183,112.5262,3472929.0],["2013-06-27",113.2134,113.7043,112.7745,112.9824,3675853.0],["2013-06-28",110.7187,111.2557,108.8015,110.3607,10518367.0],["2013-07-01",110.9613,111.9141,110.3665,110.4589,4646750.0],["2013-07-02",110.1701,111.5849,109.8698,110.5859,3825954.0],["2013-07-03",110.2856,112.1566,110.0142,111.5965,1958740.0],["2013-07-05",112.3125,112.6994,111.0767,112.5666,2516048.0],["2013-07-08",112.9536,113.0575,112.3819,112.5955,3083085.0],["2013-07-09",110.8054,111.3366,110.1701,110.4704,5443593.0],["2013-07-10",110.5917,111.7004,110.4531,111.019,4071032.0],["2013-07-11",111.9026,112.0931,111.2269,111.3366,4369665.0],["2013-07-12",111.4925,111.8563,110.6379,110.915,4701456.0],["2013-07-15",111.1172,112.5435,110.6898,112.0296,5935736.0],["2013-07-16",112.0527,112.3645,111.2673,111.9429,3917584.0],["2013-07-17",112.4454,112.5435,111.4694,112.3472,7184346.0],["2013-07-18",114.4954,116.0373,113.1788,114.3337,8779496.0],["2013-07-19",114.2875,114.3337,111.5907,111.764,7319490.0],["2013-07-22",111.6831,113.0633,111.6138,112.0816,3554308.0],["2013-07-23",112.1509,113.4329,112.0873,112.5955,2995535.0],["2013-07-24",113.1557,113.9352,113.1037,113.5368,3093963.0],["2013-07-25",113.3577,114.2413,112.9882,113.889,3152958.0],["2013-07-26",113.5253,113.9757,112.6071,113.9641,2599415.0],["2013-07-29",113.6639,113.8717,112.9131,113.3058,2210930.0],["2013-07-30",113.7562,114.2413,113.0748,113.1903,2785707.0],["2013-07-31",112.3125,113.71,112.3125,112.6301,3985260.0],["2013-08-01",113.5599,113.8602,112.8438,113.0748,3010074.0],["2013-08-02",112.8958,112.8958,111.5792,112.6995,4052204.0],["2013-08-05",112.6995,113.1153,112.2317,112.8958,2605481.0],["2013-08-06",111.0248,111.1692,109.8756,110.2914,6211671.0],["2013-08-07",110.036,110.2276,109.1365,109.4325,4081178.0],["2013-08-08",109.949,110.1927,108.4052,109.0668,4756790.0],["2013-08-09",109.1075,109.7807,108.5271,109.003,3399082.0],["2013-08-12",108.5097,110.0128,108.4633,109.7401,3165719.0],["2013-08-13",110.0012,110.2624,108.8521,109.3512,3705873.0],["2013-08-14",109.4441,109.6472,108.7012,108.8347,3025346.0],["2013-08-15",108.0802,108.5271,107.6275,107.8249,3862250.0],["2013-08-16",107.6798,108.2137,107.5637,107.5637,3584014.0],["2013-08-19",107.5405,108.2369,106.7744,106.9195,3398349.0],["2013-08-20",107.0008,107.732,106.3043,107.111,3261219.0],["2013-08-21",107.1749,108.2776,106.9485,107.2851,3714346.0],["2013-08-22",107.7436,108.0918,106.9311,107.4767,2462598.0],["2013-08-23",107.5637,107.7959,107.1168,107.6102,2398164.0],["2013-08-26",107.5231,108.5271,107.1807,107.2155,2270238.0],["2013-08-27",106.5713,107.0762,105.9562,106.0548,3337472.0],["2013-08-28",106.0199,106.4784,105.103,105.7181,4162243.0],["2013-08-29",105.6021,106.6119,105.3003,105.9967,3118021.0],["2013-08-30",106.0606,106.1999,105.3409,105.782,2856626.0],["2013-09-03",106.5713,106.9718,105.9213,106.7629,3647611.0],["2013-09-04",106.5423,106.8963,105.8052,106.2811,2717403.0],["2013-09-05",106.4088,107.3664,106.2463,106.8731,2999510.0],["2013-09-06",107.1633,107.3606,106.0026,106.2231,3037061.0],["2013-09-09",106.6003,107.6508,106.3856,107.3548,3155991.0],["2013-09-10",108.6432,108.9043,108.1615,108.2949,3294482.0],["2013-09-11",108.4284,110.7731,108.4226,110.6744,5191193.0],["2013-09-12",110.8253,111.0343,110.1812,110.6919,3509121.0],["2013-09-13",110.9704,112.0673,110.8486,111.5276,3881078.0],["2013-09-16",112.4155,113.0597,111.7829,112.0963,4081910.0],["2013-09-17",112.253,112.6767,111.3302,111.5218,3065721.0],["2013-09-18",111.7771,113.1062,111.4289,112.8334,4018523.0],["2013-09-19",112.6941,113.1061,112.1369,112.2356,3324293.0],["2013-09-20",112.5664,112.8392,110.2798,110.2798,8918091.0],["2013-09-23",110.303,111.6669,109.8794,110.8428,3494477.0],["2013-09-24",110.8079,111.1735,110.0708,110.2508,3227224.0],["2013-09-25",110.3494,110.628,109.3976,109.9606,2776607.0],["2013-09-26",110.3262,111.2896,109.9548,110.3959,2189906.0],["2013-09-27",109.6124,109.653,108.2079,108.4807,4085153.0],["2013-09-30",107.6914,108.3762,106.9833,107.4708,4161197.0],["2013-10-01",107.5637,108.324,107.1633,108.1673,2804535.0],["2013-10-02",107.6798,108.1267,107.024,107.3432,3783487.0],["2013-10-03",107.1923,107.3432,106.2057,106.7048,3359543.0],["2013-10-04",106.8847,107.4418,106.5423,106.844,2995326.0],["2013-10-07",105.5383,106.3856,105.5383,105.6311,4148854.0],["2013-10-08",105.5615,105.6195,103.7159,103.7218,5834902.0],["2013-10-09",104.099,105.4338,103.9423,105.2307,4626981.0],["2013-10-10",106.3043,107.2329,105.8342,107.2329,3827209.0],["2013-10-11",107.5115,108.0803,106.8557,108.0396,3381300.0],["2013-10-14",107.6043,108.5213,107.0298,108.5097,2785603.0],["2013-10-15",107.7959,107.9119,106.9137,107.1691,3519895.0],["2013-10-16",107.6102,108.3704,107.3606,108.3704,7027028.0],["2013-10-17",100.8896,102.7235,100.1525,101.4641,23397869.0],["2013-10-18",101.4467,101.5628,100.5472,100.8548,11033208.0],["2013-10-21",101.2262,101.4177,100.1873,100.3208,7425240.0],["2013-10-22",100.6052,101.8936,100.3731,101.5454,7298256.0],["2013-10-23",101.6151,102.1374,101.2146,102.0097,5658232.0],["2013-10-24",102.3927,103.24,102.2883,103.1878,5787832.0],["2013-10-25",103.5534,103.9423,102.2941,102.6365,5065569.0],["2013-10-28",102.7468,103.2401,102.2593,102.9267,3883484.0],["2013-10-29",103.0834,105.8111,103.0137,105.695,9314212.0],["2013-10-30",105.4454,105.7298,104.3833,104.5516,5516290.0],["2013-10-31",104.2615,105.4338,103.9075,104.0061,4516733.0],["2013-11-01",104.3543,104.6619,103.8146,104.0177,3812147.0],["2013-11-04",104.4066,104.9289,104.0816,104.6213,3643532.0],["2013-11-05",104.1976,104.3485,103.1356,103.2168,6377253.0],["2013-11-06",103.8061,104.8797,103.7303,104.553,4770492.0],["2013-11-07",104.7922,105.8366,104.7922,105.0256,5459597.0],["2013-11-08",104.3429,105.0723,103.4794,105.0198,6563650.0],["2013-11-11",105.1365,107.0036,105.049,106.7061,5462526.0],["2013-11-12",106.5018,107.3887,106.3442,106.8169,4454391.0],["2013-11-13",106.3501,107.0969,105.9533,107.0969,4920802.0],["2013-11-14",105.3056,106.8927,104.8272,106.3151,6612289.0],["2013-11-15",106.4142,106.9394,105.7024,106.8869,5414201.0],["2013-11-18",107.0795,107.9372,106.9336,107.6338,5590765.0],["2013-11-19",107.7271,108.6431,107.447,108.0888,4787542.0],["2013-11-20",108.0713,108.6665,107.7387,108.0538,3813507.0],["2013-11-21",108.258,108.3806,107.0152,107.4353,4664637.0],["2013-11-22",107.0677,107.9371,104.9789,105.7841,7960269.0],["2013-11-25",105.1714,105.4632,103.7536,104.4071,7491347.0],["2013-11-26",104.2496,104.4071,103.456,103.456,6020776.0],["2013-11-27",103.7595,105.1306,103.7536,104.4246,4807939.0],["2013-11-29",104.5647,105.469,104.4421,104.8389,3002543.0],["2013-12-02",104.7105,104.7864,103.3452,103.5553,4769760.0],["2013-12-03",103.2752,103.9928,102.4816,102.7384,6133744.0],["2013-12-04",102.3241,103.5669,102.2015,102.5399,5509700.0],["2013-12-05",102.7792,103.1935,102.2716,102.7384,4586605.0],["2013-12-06",103.1001,103.8587,102.6975,103.6661,4957831.0],["2013-12-09",103.8528,103.9462,103.176,103.5436,3971244.0],["2013-12-10",103.2168,103.6661,102.7267,103.3452,4317679.0],["2013-12-11",103.2752,103.7186,102.1666,102.2249,4278558.0],["2013-12-12",102.1432,102.575,101.1163,101.1572,5932494.0],["2013-12-13",101.2447,101.7465,100.7837,100.8246,4376882.0],["2013-12-16",101.0696,104.0628,100.7837,103.7711,7862782.0],["2013-12-17",103.4852,103.5611,102.1782,102.5517,5723607.0],["2013-12-18",102.9543,104.2904,102.0207,104.2671,5959794.0],["2013-12-19",103.7886,105.3407,103.7886,105.154,6199642.0],["2013-12-20",105.0956,106.1926,105.0373,105.0373,8005561.0],["2013-12-23",105.6382,106.7352,105.3815,106.3267,4267575.0],["2013-12-24",106.1692,107.0678,106.14,106.9044,1687826.0],["2013-12-26",107.1028,108.2698,107.0736,108.1472,3478682.0],["2013-12-27",108.4331,108.8182,107.6862,107.9896,3537154.0],["2013-12-30",108.1297,108.9349,107.7504,108.7657,3157456.0],["2013-12-31",108.8124,109.5709,108.7015,109.4425,3786206.0],["2014-01-02",109.2324,109.3433,108.0597,108.2522,4755639.0],["2014-01-03",108.4273,109.3142,108.118,108.8999,4250107.0],["2014-01-06",109.1974,109.32,108.118,108.5264,4254919.0],["2014-01-07",108.754,111.0646,108.7482,110.6911,6205186.0],["2014-01-08",110.4694,110.5219,109.2616,109.6759,4815470.0],["2014-01-09",110.2886,110.5686,108.8474,109.3317,4520080.0],["2014-01-10",109.8743,110.026,108.6898,109.2616,4207430.0],["2014-01-13",108.6781,109.0807,107.2778,107.4528,6050796.0],["2014-01-14",107.978,108.7774,107.2895,108.4798,4831683.0],["2014-01-15",108.4214,110.0727,108.2289,109.5417,5038059.0],["2014-01-16",109.4192,110.271,108.9932,110.1368,4989734.0],["2014-01-17",109.7168,111.333,109.6117,110.9129,7996252.0],["2014-01-21",110.9945,111.0879,108.9874,109.9443,11585810.0],["2014-01-22",105.7724,107.0678,104.833,106.3384,14430721.0],["2014-01-23",105.8599,107.1961,105.4398,106.6185,7294699.0],["2014-01-24",105.7549,106.6652,104.8156,104.8156,7207568.0],["2014-01-27",104.7981,104.8214,103.6603,103.8003,5448196.0],["2014-01-28",103.8878,104.1212,102.785,103.1876,5578632.0],["2014-01-29",102.68,104.1679,102.6275,102.9251,5199561.0],["2014-01-30",103.3744,103.777,102.9018,103.4852,5076970.0],["2014-01-31",102.7559,103.7653,102.3066,103.0885,5432296.0],["2014-02-03",102.7034,102.7034,100.7779,100.8829,7517393.0],["2014-02-04",101.2505,101.3789,100.5678,100.8479,4549891.0],["2014-02-05",100.4687,102.0907,100.4687,101.6648,4929066.0],["2014-02-06",102.0637,102.58,101.9581,102.4744,4489641.0],["2014-02-07",103.0435,104.1699,102.7091,103.988,4908773.0],["2014-02-10",103.8237,104.2227,103.4013,103.9235,3703258.0],["2014-02-11",103.7299,105.8302,103.724,105.4254,4861076.0],["2014-02-12",105.3198,106.3347,105.1672,105.7422,4166218.0],["2014-02-13",104.5571,106.9859,104.3459,106.6808,4688172.0],["2014-02-14",106.3406,108.2003,106.1822,107.7662,4874255.0],["2014-02-18",107.467,107.948,106.9624,107.4728,4639219.0],["2014-02-19",107.2089,108.9161,107.0153,107.3321,4886389.0],["2014-02-20",107.3379,108.4526,107.2382,108.1006,5196737.0],["2014-02-21",108.0947,108.9513,107.1384,107.2382,5961468.0],["2014-02-24",107.2558,108.6287,107.2558,107.6254,4806684.0],["2014-02-25",107.6665,108.3001,107.291,107.4963,4081806.0],["2014-02-26",107.9129,108.699,107.6899,107.9833,3912772.0],["2014-02-27",107.8483,109.0921,107.8366,108.6931,4003879.0],["2014-02-28",108.7577,109.1918,107.7427,108.6345,4882623.0],["2014-03-03",107.555,108.3236,107.2558,108.1006,4131805.0],["2014-03-04",109.01,109.802,108.9337,109.3796,4950718.0],["2014-03-05",109.4558,110.2654,109.3561,109.7902,3645519.0],["2014-03-06",109.9252,110.5236,109.6494,110.0836,3992896.0],["2014-03-07",110.5001,110.8345,109.8137,110.107,4307219.0],["2014-03-10",110.0308,110.5119,109.0334,109.3502,4802395.0],["2014-03-11",109.9486,110.5587,109.1448,109.5673,4424057.0],["2014-03-12",109.1273,109.9721,109.0569,109.2505,5055318.0],["2014-03-13",109.3619,109.7081,107.7779,107.8894,5139207.0],["2014-03-14",107.8835,108.1182,106.8979,106.8979,5742854.0],["2014-03-17",107.1619,109.3268,107.1619,109.01,5165253.0],["2014-03-18",109.1155,110.2361,108.8515,109.5966,4143520.0],["2014-03-19",108.8868,109.5321,107.6548,108.3646,4522799.0],["2014-03-20",108.2238,110.4473,108.0478,110.2361,5295480.0],["2014-03-21",110.5881,110.7054,109.3561,109.5145,13111819.0],["2014-03-24",109.9604,111.1396,109.9252,110.4414,6002471.0],["2014-03-25",110.7406,114.6361,110.7054,114.4249,11414684.0],["2014-03-26",114.3897,114.7711,112.618,113.0052,7166878.0],["2014-03-27",112.5887,113.0345,111.0692,111.3684,7079014.0],["2014-03-28",111.4329,113.0052,110.946,111.7321,5433342.0],["2014-03-31",112.4302,113.6799,112.2894,112.9289,8930016.0],["2014-04-01",113.2985,114.4777,113.099,114.1081,5642229.0],["2014-04-02",113.9556,114.1081,112.9289,113.5508,5150609.0],["2014-04-03",113.3455,113.4511,112.8468,113.0463,4279291.0],["2014-04-04",113.2985,113.7972,112.2191,112.5065,6370035.0],["2014-04-07",112.4772,114.5833,112.3892,114.1199,7050563.0],["2014-04-08",113.7503,113.9145,113.0463,113.3983,5360750.0],["2014-04-09",113.7444,115.5748,113.5801,115.3636,5732185.0],["2014-04-10",115.0234,116.8714,114.7887,114.8004,8805123.0],["2014-04-11",114.425,115.5749,113.9733,114.513,5057410.0],["2014-04-14",115.129,116.3023,114.9178,116.0266,5680931.0],["2014-04-15",114.9764,115.8154,114.6479,115.5866,5597460.0],["2014-04-16",116.1909,116.5781,114.4015,115.2229,8919556.0],["2014-04-17",109.8547,111.8788,109.714,111.474,11767082.0],["2014-04-21",111.3508,113.1166,111.3156,112.7998,5669006.0],["2014-04-22",112.6474,113.2282,112.1722,112.7295,4057016.0],["2014-04-23",112.5183,112.882,111.5327,112.4831,4954274.0],["2014-04-24",112.7705,112.7705,111.4857,111.5972,4609827.0],["2014-04-25",111.7849,111.8612,110.946,111.251,4049066.0],["2014-04-28",112.1369,113.8089,111.8084,113.3103,5897662.0],["2014-04-29",113.5743,114.953,113.4687,114.466,4839110.0],["2014-04-30",114.0378,115.4927,114.0202,115.2639,4400313.0],["2014-05-01",115.17,115.4223,113.3161,113.5391,3843004.0],["2014-05-02",113.6681,113.7209,112.2014,112.3129,3190195.0],["2014-05-05",112.0841,112.3422,111.3507,112.2073,2324317.0],["2014-05-06",112.0137,112.0255,111.0281,111.4857,3335380.0],["2014-05-07",111.7276,112.2941,110.3055,111.704,3996766.0],["2014-05-08",111.6214,112.4534,111.0726,111.4739,2543767.0],["2014-05-09",111.5152,112.4652,111.1552,112.1643,2365634.0],["2014-05-12",112.778,113.8992,112.6718,113.6336,3951160.0],["2014-05-13",113.7635,113.9051,113.1557,113.4094,2329024.0],["2014-05-14",113.2442,113.2914,111.0372,111.3618,5493069.0],["2014-05-15",111.5683,111.5742,109.863,110.0282,4395501.0],["2014-05-16",109.9161,110.5888,109.7154,110.3822,4131177.0],["2014-05-19",110.1167,110.4236,109.7804,110.3468,3421152.0],["2014-05-20",109.9043,110.1699,108.9897,109.1018,3165719.0],["2014-05-21",109.6683,110.4413,109.1372,109.9869,3125448.0],["2014-05-22",110.0222,110.0222,109.1843,109.5679,2320028.0],["2014-05-23",109.6623,109.8393,109.3496,109.7213,2680793.0],["2014-05-27",109.0487,109.5502,108.5353,109.0368,5014315.0],["2014-05-28",108.8598,109.0959,107.9511,108.0337,3892794.0],["2014-05-29",108.3641,108.4467,107.5911,108.4349,2886855.0],["2014-05-30",108.2107,108.9129,107.6855,108.789,4833043.0],["2014-06-02",109.0251,109.922,108.972,109.5738,3347723.0],["2014-06-03",109.4912,109.6151,108.6474,108.7949,2632887.0],["2014-06-04",108.9955,109.4322,108.6946,108.8775,2486133.0],["2014-06-05",108.966,109.8099,108.5294,109.7449,2983401.0],["2014-06-06",110.0341,110.7304,109.6977,109.9751,3448348.0],["2014-06-09",109.8866,110.7245,109.7331,109.8866,2853906.0],["2014-06-10",109.8747,109.8865,108.4703,108.7477,4346025.0],["2014-06-11",108.3464,108.6946,107.4023,107.5439,4248538.0],["2014-06-12",107.6796,107.7209,106.7532,106.9361,4628864.0],["2014-06-13",107.3964,107.9865,107.1132,107.7269,2901186.0],["2014-06-16",107.6324,107.8153,106.9479,107.6029,3719785.0],["2014-06-17",107.3374,107.8743,107.1367,107.5498,2574101.0],["2014-06-18",107.42,108.3464,107.2725,108.3405,4112663.0],["2014-06-19",108.6474,108.8539,107.6088,107.8803,3714451.0],["2014-06-20",107.7445,107.7917,107.0423,107.1308,11178393.0],["2014-06-23",107.3492,107.5439,106.8063,107.479,3380358.0],["2014-06-24",107.1014,107.9865,106.5998,106.7355,4053668.0],["2014-06-25",106.3637,106.7886,106.2516,106.6411,2889889.0],["2014-06-26",106.7296,107.0246,105.7854,106.4345,3408391.0],["2014-06-27",106.0805,107.6678,106.0156,107.2253,4785973.0],["2014-06-30",107.001,107.355,106.3696,106.9656,4418095.0],["2014-07-01",107.2193,110.5061,107.2193,109.9632,6948683.0],["2014-07-02",109.9574,111.5211,109.857,111.167,5327278.0],["2014-07-03",111.167,111.4149,110.5533,111.2496,2533830.0],["2014-07-07",110.7068,111.0963,110.6065,110.9605,3094800.0],["2014-07-08",110.7304,110.9842,109.9751,110.4767,3279315.0],["2014-07-09",110.7481,111.468,110.2819,111.1848,3461842.0],["2014-07-10",110.0164,110.9665,109.8807,110.7599,3323979.0],["2014-07-11",110.7776,111.1434,110.1757,110.9369,2513015.0],["2014-07-14",111.2615,112.3768,111.2497,112.0345,4708151.0],["2014-07-15",111.8457,112.1643,111.0608,111.2261,5088476.0],["2014-07-16",113.4389,114.0998,112.5656,113.5098,8171980.0],["2014-07-17",113.5097,115.6281,113.2973,113.5864,9280426.0],["2014-07-18",113.2736,114.147,112.1171,113.5923,8542054.0],["2014-07-21",112.8842,113.1202,111.6745,112.6187,4345502.0],["2014-07-22",113.0553,114.9023,113.0376,114.5306,5076238.0],["2014-07-23",114.5424,115.0086,114.2237,114.2591,3749073.0],["2014-07-24",114.4479,115.4334,114.3299,115.2092,3778884.0],["2014-07-25",115.2446,115.5986,114.3535,114.7135,3531714.0],["2014-07-28",114.6545,115.8937,114.271,115.5278,3391550.0],["2014-07-29",115.2446,115.5928,114.7961,114.8138,3414249.0],["2014-07-30",115.1856,115.6517,113.8284,114.4775,4125215.0],["2014-07-31",113.7929,114.6486,113.0258,113.1025,4401045.0],["2014-08-01",112.4121,113.0022,111.4444,111.6155,5419431.0],["2014-08-04",111.7336,112.0876,111.291,111.9047,2223691.0],["2014-08-05",111.3795,111.645,110.0164,110.4058,3460063.0],["2014-08-06",110.026,110.9282,109.4799,110.388,4023962.0],["2014-08-07",110.7857,110.8095,108.9694,109.3968,2833196.0],["2014-08-08",109.4561,110.8035,108.9694,110.7798,2909449.0],["2014-08-11",111.4802,111.8067,110.572,111.2784,2643451.0],["2014-08-12",111.2665,112.0026,110.8867,111.2012,1944096.0],["2014-08-13",111.593,111.8779,111.219,111.5633,1877570.0],["2014-08-14",111.3377,111.6939,110.9579,111.5218,2018257.0],["2014-08-15",111.504,112.1153,110.8748,111.225,2944281.0],["2014-08-18",111.6524,112.6674,111.4506,112.4003,2531634.0],["2014-08-19",112.8039,112.9285,112.4003,112.8217,2133945.0],["2014-08-20",112.697,113.0116,112.335,112.8395,2277770.0],["2014-08-21",113.3143,114.0088,113.0769,113.5102,2611339.0],["2014-08-22",113.2372,113.8961,112.9523,113.0235,2029554.0],["2014-08-25",113.6052,113.8545,113.2016,113.4687,1802886.0],["2014-08-26",113.3856,114.8755,113.3856,114.555,3321468.0],["2014-08-27",114.5787,115.2317,113.7062,114.1157,2290949.0],["2014-08-28",113.6527,114.1454,113.1719,113.9673,1572766.0],["2014-08-29",114.1335,114.4125,113.4569,114.1454,3043232.0],["2014-09-02",114.3709,114.5431,113.3322,113.7061,2802966.0],["2014-09-03",114.1988,114.5312,113.8842,113.9376,1906649.0],["2014-09-04",113.7833,114.3769,112.8158,113.1838,2996790.0],["2014-09-05",113.0948,113.8189,112.8336,113.4925,2364169.0],["2014-09-08",113.2254,113.4925,112.4893,112.8633,2640313.0],["2014-09-09",112.982,113.2195,112.6496,112.7743,2514166.0],["2014-09-10",112.8514,114.0564,112.8395,113.6943,2891144.0],["2014-09-11",113.4212,114.4303,112.8514,113.8011,2404231.0],["2014-09-12",113.6527,113.7299,113.1185,113.54,3034446.0],["2014-09-15",113.623,114.2582,113.1244,113.8545,2569394.0],["2014-09-16",113.5221,114.8992,113.2669,114.5371,2679329.0],["2014-09-17",114.6915,114.9408,114.1454,114.4422,3358497.0],["2014-09-18",114.4363,115.2317,114.3888,115.0061,3099612.0],["2014-09-19",115.475,115.7481,114.6737,115.1545,9259192.0],["2014-09-22",114.9883,115.2376,114.3413,114.6262,3470628.0],["2014-09-23",114.4125,114.6025,113.6824,113.7418,3453683.0],["2014-09-24",113.3737,114.2344,112.7089,114.1513,3224400.0],["2014-09-25",113.997,114.2641,112.1688,112.1925,4342364.0],["2014-09-26",112.1451,112.9761,111.9551,112.8158,2608619.0],["2014-09-29",111.8957,112.7564,111.6642,112.5665,2443770.0],["2014-09-30",112.5665,113.2847,112.2756,112.6793,3067500.0],["2014-10-01",112.7268,113.0176,110.8748,111.1003,3894467.0],["2014-10-02",111.3912,111.4624,110.5483,110.946,2388123.0],["2014-10-03",111.6583,112.4062,111.3318,111.9907,3212789.0],["2014-10-06",112.5962,113.3085,112.0145,112.2104,2196077.0],["2014-10-07",111.4565,111.6643,110.1328,110.2337,3128900.0],["2014-10-08",110.3881,112.5428,110.1744,112.4003,3122101.0],["2014-10-09",112.2578,112.4834,110.4593,110.6552,2746168.0],["2014-10-10",110.3228,111.4387,109.8716,110.3643,5324349.0],["2014-10-13",110.1031,110.7917,108.8744,108.9338,3762148.0],["2014-10-14",109.7469,110.2396,108.9753,109.0999,4105236.0],["2014-10-15",108.3046,109.094,106.1024,107.8831,7213007.0],["2014-10-16",106.7256,107.7229,106.0668,106.7494,5835216.0],["2014-10-17",107.5804,108.5302,106.975,108.0612,4550309.0],["2014-10-20",99.0388,101.1045,98.9438,100.3744,24493659.0],["2014-10-21",98.7717,98.9379,95.97,96.8901,21913491.0],["2014-10-22",96.4033,98.184,95.6257,96.0353,11594701.0],["2014-10-23",96.2311,96.6526,95.8869,96.2668,7948972.0],["2014-10-24",96.2074,96.4211,95.8335,96.2074,6958097.0],["2014-10-27",96.1599,96.7001,96.0472,96.0828,5218599.0],["2014-10-28",96.1599,97.1097,96.0412,97.1097,8258484.0],["2014-10-29",97.543,97.7151,96.6111,97.0266,4957308.0],["2014-10-30",97.0503,97.7151,96.7654,97.5549,4075216.0],["2014-10-31",98.2256,98.2909,97.1215,97.5845,6085628.0],["2014-11-03",97.4955,97.6676,96.979,97.5608,4903857.0],["2014-11-04",97.5489,97.5608,96.3024,96.5458,4442257.0],["2014-11-05",96.8307,97.074,95.8987,96.0531,4293516.0],["2014-11-06",96.3878,96.5372,95.6527,96.4954,4254710.0],["2014-11-07",96.4714,96.9436,96.1308,96.8599,3655561.0],["2014-11-10",96.7583,98.2942,96.585,97.7085,5186277.0],["2014-11-11",97.8341,97.9536,97.1767,97.595,3696982.0],["2014-11-12",96.9854,97.4157,96.6747,96.7703,3533597.0],["2014-11-13",96.818,97.2962,96.6985,97.2902,3388726.0],["2014-11-14",96.8778,98.3062,96.6328,98.109,5207406.0],["2014-11-17",98.109,98.5931,97.846,98.109,5019649.0],["2014-11-18",98.4496,98.4616,96.7523,96.7523,5658965.0],["2014-11-19",96.8479,96.8778,96.1965,96.4774,3977520.0],["2014-11-20",96.1905,96.5192,95.5032,96.0053,4375523.0],["2014-11-21",96.7165,96.7882,96.071,96.1726,4264437.0],["2014-11-24",96.5431,97.9297,96.2563,96.9077,6923474.0],["2014-11-25",97.2065,97.7145,96.5551,96.6746,4249270.0],["2014-11-26",96.7762,96.8778,96.2264,96.7882,4148436.0],["2014-11-28",97.2663,97.6369,96.4834,96.9197,2516153.0],["2014-12-01",96.6029,97.607,96.4296,96.5432,4360146.0],["2014-12-02",97.099,97.2543,96.6029,97.2185,3625122.0],["2014-12-03",97.099,98.3242,96.8181,98.3242,6724839.0],["2014-12-04",98.0193,98.3121,97.4216,98.0432,4036932.0],["2014-12-05",97.7803,98.3122,97.3619,97.5771,3152121.0],["2014-12-08",97.589,97.589,96.5432,96.7344,2982146.0],["2014-12-09",96.1248,97.4277,96.1009,97.4098,4038815.0],["2014-12-10",97.4217,97.6129,95.6407,95.9276,4260149.0],["2014-12-11",96.1129,97.3739,95.9336,96.2623,4173122.0],["2014-12-12",95.7722,95.9216,92.8318,92.8617,9007838.0],["2014-12-15",93.1904,93.6745,91.3437,91.4752,6799314.0],["2014-12-16",90.8596,92.5688,89.9452,90.489,7094600.0],["2014-12-17",90.5547,91.6245,90.3097,90.7998,5367026.0],["2014-12-18",91.7859,94.2362,91.6186,94.2362,7638310.0],["2014-12-19",94.1227,95.8678,94.1227,94.7323,9272685.0],["2014-12-22",94.6247,96.7643,94.6247,96.4834,4897895.0],["2014-12-23",96.9555,97.3559,96.585,96.9615,4229292.0],["2014-12-24",97.344,97.4097,96.585,96.7105,1954033.0],["2014-12-26",96.9794,97.4695,96.824,97.0213,2000161.0],["2014-12-29",96.8181,97.0213,95.2941,95.9276,3485063.0],["2014-12-30",95.6347,96.1128,95.4973,95.6527,2960075.0],["2014-12-31",95.8678,96.5192,95.8499,95.8857,4196447.0],["2015-01-02",96.4057,97.601,96.2204,96.8539,5779673.0],["2015-01-05",96.3818,96.3818,95.1387,95.3299,5104898.0],["2015-01-06",95.4256,95.5989,92.7362,93.2741,6429448.0],["2015-01-07",93.9494,93.9494,92.0549,92.6645,4918083.0],["2015-01-08",93.3756,95.049,92.9633,94.6785,4431693.0],["2015-01-09",94.6785,95.826,93.9793,95.0909,4694762.0],["2015-01-12",95.0251,95.1746,93.0888,93.4952,4380230.0],["2015-01-13",93.9852,95.6048,93.0409,93.7163,4578865.0],["2015-01-14",92.5509,93.5251,91.8816,93.1127,4906054.0],["2015-01-15",93.6446,93.8119,92.1325,92.3776,4443826.0],["2015-01-16",91.9294,94.2064,91.9294,93.9135,6020776.0],["2015-01-20",93.6505,94.0271,92.0548,93.8,8778869.0],["2015-01-21",91.4572,92.3357,90.2858,90.8954,12444367.0],["2015-01-22",90.8058,93.0649,90.6982,92.8677,6401625.0],["2015-01-23",92.6525,94.1885,92.5688,93.1545,5057201.0],["2015-01-26",94.5829,95.3001,93.0948,93.4474,8250953.0],["2015-01-27",92.5987,92.6884,91.1943,91.8397,5919942.0],["2015-01-28",92.0369,92.3537,90.5727,90.5727,4702711.0],["2015-01-29",90.4711,92.9812,89.3595,92.9214,8703557.0],["2015-01-30",91.9832,92.778,91.4632,91.6246,6865526.0],["2015-02-02",92.0369,92.4314,90.5488,92.4314,4928961.0],["2015-02-03",92.4852,94.7861,92.4852,94.7084,5794212.0],["2015-02-04",93.9553,94.8518,93.6505,93.8059,3847711.0],["2015-02-05",94.0032,94.7801,93.9195,94.3737,5495266.0],["2015-02-06",94.6927,95.138,94.0246,94.3195,3406299.0],["2015-02-09",93.8862,94.789,93.5251,93.7358,3198354.0],["2015-02-10",94.3316,95.4269,93.3325,95.4269,4644868.0],["2015-02-11",94.9455,95.7459,94.5904,95.2103,3793528.0],["2015-02-12",95.5232,95.9927,95.1441,95.4029,3486423.0],["2015-02-13",95.5593,96.775,95.4751,96.5343,3877417.0],["2015-02-17",96.1431,97.1421,96.131,96.8713,3027647.0],["2015-02-18",97.413,97.7801,96.6788,97.6116,4558886.0],["2015-02-19",97.5273,98.9958,97.1602,98.6347,3665602.0],["2015-02-20",98.4842,98.9055,97.5514,98.4902,3507238.0],["2015-02-23",98.8393,98.9416,97.7982,98.0449,2839262.0],["2015-02-24",97.7922,99.2967,97.2024,99.2005,4917874.0],["2015-02-25",99.2666,99.2787,97.8463,97.9847,4188812.0],["2015-02-26",98.5444,98.7851,96.1551,96.8171,7437897.0],["2015-02-27",96.8172,97.6718,96.3899,97.4611,4612860.0],["2015-03-02",97.4611,97.4611,96.1792,96.5824,6190123.0],["2015-03-03",96.456,97.3468,96.2936,96.9134,3383182.0],["2015-03-04",96.6186,96.6306,95.5232,95.9445,3800746.0],["2015-03-05",96.2093,97.1963,96.113,97.0037,3966118.0],["2015-03-06",96.4079,97.1602,95.126,95.3908,4749049.0],["2015-03-09",95.2103,96.9857,95.2103,96.757,5432819.0],["2015-03-10",96.0528,96.432,94.9755,94.9755,4812646.0],["2015-03-11",95.4329,95.776,93.8501,94.3677,5972555.0],["2015-03-12",94.0487,95.5232,94.0487,95.0779,4777396.0],["2015-03-13",94.7649,94.801,92.3215,92.8511,6343049.0],["2015-03-16",93.3144,94.5422,93.164,94.5362,3922082.0],["2015-03-17",94.0066,94.6626,93.507,94.464,3464038.0],["2015-03-18",94.3978,96.7148,93.7658,96.1792,6002785.0],["2015-03-19",96.113,96.8472,95.5774,96.1792,4057016.0],["2015-03-20",96.8653,98.0991,96.5042,98.0268,9420694.0],["2015-03-23",97.9606,99.5134,97.9365,99.08,6202885.0],["2015-03-24",99.1764,99.2366,98.0389,98.0991,4546021.0],["2015-03-25",98.1472,98.1472,95.812,95.812,5678629.0],["2015-03-26",95.8542,97.0458,95.6375,96.6486,4598216.0],["2015-03-27",96.769,96.8352,95.8302,96.5343,3637883.0],["2015-03-30",97.082,98.4602,97.0459,97.9005,4328348.0],["2015-03-31",96.9436,97.6959,96.5343,96.5945,4451148.0],["2015-04-01",96.432,96.6667,95.3246,95.8001,3871037.0],["2015-04-02",96.0047,97.8223,95.6256,96.5644,4886494.0],["2015-04-06",96.107,97.9787,95.5112,97.5213,3625122.0],["2015-04-07",97.2986,98.6046,97.2685,97.5394,3292808.0],["2015-04-08",97.3287,98.4301,96.9014,97.407,2640418.0],["2015-04-09",97.3167,97.7801,96.7269,97.7018,2367621.0],["2015-04-10",97.7019,98.2977,97.0459,98.0148,2631422.0],["2015-04-13",97.7199,98.7009,97.7139,97.726,4046869.0],["2015-04-14",97.75,97.9426,96.769,97.6778,2844388.0],["2015-04-15",97.8764,99.2786,97.7981,98.7791,3659745.0],["2015-04-16",98.2856,98.6888,97.8222,98.1773,3281197.0],["2015-04-17",97.3468,97.413,96.3116,96.6968,4512862.0],["2015-04-20",97.5574,100.2897,97.437,100.0008,10051223.0],["2015-04-21",99.9467,100.7351,98.731,98.8574,10129046.0],["2015-04-22",98.9356,99.9045,98.0328,99.5194,4209941.0],["2015-04-23",99.4412,103.4614,99.387,102.4564,8614438.0],["2015-04-24",102.4503,102.8235,101.5536,102.1795,4067266.0],["2015-04-27",102.8475,103.2087,102.4925,102.7513,3314356.0],["2015-04-28",102.8114,105.1345,102.3239,104.6711,6084268.0],["2015-04-29",104.3581,105.3993,103.997,104.96,4726246.0],["2015-04-30",104.5808,104.8878,102.4925,103.0883,5295793.0],["2015-05-01",104.2378,104.7193,103.7684,104.5206,3464457.0],["2015-05-04",105.0021,106.1035,104.5387,104.7012,4213288.0],["2015-05-05",104.4244,104.8577,103.4915,104.1656,3758906.0],["2015-05-06",104.8447,105.5421,102.3949,103.1165,3778780.0],["2015-05-07",102.8618,104.2868,102.5041,103.6865,2585712.0],["2015-05-08",104.869,105.1055,104.4445,104.7113,3234860.0],["2015-05-11",104.6931,104.8993,103.6077,103.7653,2783406.0],["2015-05-12",103.4197,103.9897,102.3828,103.4197,3098670.0],["2015-05-13",103.8381,104.7477,103.541,104.4687,2570545.0],["2015-05-14",105.2086,105.7543,105.0388,105.5421,2551299.0],["2015-05-15",105.4572,105.7604,104.6628,105.063,3050764.0],["2015-05-18",105.1722,105.2025,104.4809,104.9417,2061248.0],["2015-05-19",104.8871,105.3601,104.2565,105.1964,2639058.0],["2015-05-20",105.1055,105.7786,104.5779,105.3662,2406114.0],["2015-05-21",105.0994,105.5967,104.9296,105.1115,2401198.0],["2015-05-22",104.9296,105.1419,104.4142,104.4324,2980786.0],["2015-05-26",104.3657,104.3717,102.5586,103.165,4031493.0],["2015-05-27",103.7896,104.59,103.3833,104.299,2891562.0],["2015-05-28",103.9655,104.202,103.4864,104.1231,1811044.0],["2015-05-29",103.9048,103.9048,102.8739,102.8739,4280232.0],["2015-06-01",103.2135,103.7168,102.498,103.1953,3122833.0],["2015-06-02",102.88,103.3591,102.1342,102.8739,2689684.0],["2015-06-03",103.3894,104.0321,102.8618,103.0377,2229026.0],["2015-06-04",102.8012,103.45,101.831,102.1039,3220948.0],["2015-06-05",102.025,102.4253,101.3883,101.5096,3243123.0],["2015-06-08",101.3701,101.4368,100.0664,100.2604,3931600.0],["2015-06-09",100.2604,100.6728,99.0658,100.4666,3552111.0],["2015-06-10",100.9578,102.7163,100.697,102.4313,4895803.0],["2015-06-11",102.6375,103.353,102.2009,102.3464,3623344.0],["2015-06-12",102.0128,102.0553,101.079,101.2609,3206095.0],["2015-06-15",101.2609,101.2609,99.5994,100.8183,4441002.0],["2015-06-16",100.8607,101.5096,100.606,101.17,3399291.0],["2015-06-17",101.2671,101.7825,100.7213,101.3701,2994698.0],["2015-06-18",101.2974,102.31,101.2974,102.025,3484121.0],["2015-06-19",101.6429,102.1281,101.1275,101.2609,7399404.0],["2015-06-22",101.6612,102.0796,101.3883,101.7097,2443247.0],["2015-06-23",102.1038,103.068,101.6127,102.2494,3871874.0],["2015-06-24",102.3039,102.3827,101.1639,101.2488,3711313.0],["2015-06-25",101.7521,101.9522,100.7091,100.7091,2519709.0],["2015-06-26",100.8001,101.1518,100.1937,100.3332,9357516.0],["2015-06-29",99.3993,100.2665,98.7747,98.8232,3467176.0],["2015-06-30",99.4418,99.4479,98.3078,98.6353,3762776.0],["2015-07-01",99.4297,100.4242,99.2053,99.745,3362367.0],["2015-07-02",100.0846,100.2483,99.7025,100.1088,2983924.0],["2015-07-06",99.3448,100.1937,99.1568,99.8905,3221471.0],["2015-07-07",100.0178,100.2665,98.3745,100.0542,3713195.0],["2015-07-08",99.4478,100.0178,98.6474,98.9385,2904010.0],["2015-07-09",100.2604,100.3635,99.266,99.3569,4392886.0],["2015-07-10",100.4545,101.5096,100.3696,101.2367,4747062.0],["2015-07-13",101.831,103.0195,101.5823,102.7102,4423534.0],["2015-07-14",102.7405,102.8073,102.0189,102.2433,3164464.0],["2015-07-15",102.1645,102.6435,101.8734,102.1948,2089908.0],["2015-07-16",102.7648,103.7472,102.5768,103.6926,3692275.0],["2015-07-17",103.2863,104.6143,103.1468,104.6082,4556794.0],["2015-07-20",104.778,105.3784,104.3839,105.0388,7717179.0],["2015-07-21",99.654,100.8729,98.2472,98.8839,14384906.0],["2015-07-22",98.6777,98.8839,96.8403,97.2345,7512163.0],["2015-07-23",97.186,98.6899,96.9192,98.0713,5265773.0],["2015-07-24",97.8046,98.1927,96.6645,96.8707,3951997.0],["2015-07-27",96.4159,97.1315,96.1734,96.4584,3876685.0],["2015-07-28",96.9677,97.1375,96.1127,97.0526,2846166.0],["2015-07-29",97.0223,97.9319,96.6524,97.6833,3533806.0],["2015-07-30",97.3255,97.8713,96.8707,97.6044,2086456.0],["2015-07-31",97.8713,98.2715,97.4044,98.229,3744889.0],["2015-08-03",98.0532,98.1441,95.7489,96.2401,4828022.0],["2015-08-04",96.0521,96.3068,95.1243,95.567,5502588.0],["2015-08-05",96.4766,96.7434,95.4942,95.7489,3632549.0],["2015-08-06",96.0729,96.3236,95.4921,95.5777,3143021.0],["2015-08-07",95.3148,95.5349,94.3671,94.844,3969465.0],["2015-08-10",95.8528,96.2808,95.4554,95.8406,4825616.0],["2015-08-11",95.3576,95.3759,94.685,95.0824,3312787.0],["2015-08-12",94.3182,95.7,94.1286,95.4799,3724074.0],["2015-08-13",95.4187,95.4371,94.3548,94.8134,2649936.0],["2015-08-14",94.7706,95.5104,94.5138,95.2291,3374814.0],["2015-08-17",94.8929,95.8039,94.5872,95.5716,2353082.0],["2015-08-18",95.0824,95.7,94.9235,95.3881,2111142.0],["2015-08-19",94.8623,95.1802,93.7984,94.1225,4399894.0],["2015-08-20",93.3888,94.1042,93.242,93.3399,4196029.0],["2015-08-21",92.6306,93.6639,90.9187,91.0104,7700757.0],["2015-08-24",87.7209,90.3439,87.4335,87.7209,10658426.0],["2015-08-25",89.8425,89.9465,85.9783,86.1862,7398567.0],["2015-08-26",88.1,89.867,86.9077,89.6958,6508003.0],["2015-08-27",90.7963,91.0837,89.0599,90.8208,5205524.0],["2015-08-28",90.3378,90.6129,89.9893,90.4784,4263810.0],["2015-08-31",90.1116,90.7352,89.4268,90.4234,4281383.0],["2015-09-01",88.6014,88.6442,86.7304,87.2379,5514512.0],["2015-09-02",88.4974,88.7053,87.5436,88.6869,4447592.0],["2015-09-03",89.2983,90.509,89.1271,89.7447,3769261.0],["2015-09-04",88.3935,88.9009,87.6292,87.8615,4394351.0],["2015-09-08",89.1822,90.0871,89.0599,90.0199,4114232.0],["2015-09-09",90.9431,91.1265,88.5646,88.6869,3564559.0],["2015-09-10",89.1761,89.9771,88.3568,89.3901,3620938.0],["2015-09-11",89.2128,90.1849,89.066,90.1055,3258395.0],["2015-09-14",90.1055,90.1055,88.9071,89.0538,3375128.0],["2015-09-15",89.6347,90.4478,89.1211,90.2033,2842087.0],["2015-09-16",90.3928,91.0348,90.2094,90.7413,2927963.0],["2015-09-17",90.5518,91.5178,90.0626,90.5762,4187138.0],["2015-09-18",89.2983,89.5062,88.0327,88.3568,8342687.0],["2015-09-21",88.8948,89.867,88.6074,89.5613,4000950.0],["2015-09-22",88.424,88.693,87.9043,88.3078,3728049.0],["2015-09-23",88.1734,88.3935,87.2807,87.8371,2797213.0],["2015-09-24",87.189,88.6992,86.7915,88.2956,3431194.0],["2015-09-25",88.9927,89.4329,88.369,88.9132,3634222.0],["2015-09-28",88.3017,88.8887,87.1095,87.14,4515896.0],["2015-09-29",86.816,87.2256,86.3024,87.1095,4982621.0],["2015-09-30",87.8554,89.0905,87.8371,88.638,4127725.0],["2015-10-01",88.8459,89.066,86.5714,87.7942,4059421.0],["2015-10-02",86.2413,88.4057,85.9417,88.3996,3194902.0],["2015-10-05",89.1577,91.6462,89.1577,91.1265,5367863.0],["2015-10-06",91.1387,91.8052,90.7902,90.9675,3156933.0],["2015-10-07",91.7379,92.1598,91.0165,91.7685,3117917.0],["2015-10-08",91.524,93.56,91.2794,93.1076,5014942.0],["2015-10-09",93.2176,93.6395,92.49,93.1748,3693531.0],["2015-10-12",93.1809,93.2909,92.2332,92.4105,3376070.0],["2015-10-13",92.1904,92.1904,91.2121,91.4812,4095822.0],["2015-10-14",91.4689,92.1109,91.1143,91.7196,3507238.0],["2015-10-15",92.2699,92.4716,90.8452,91.7685,3636105.0],["2015-10-16",91.9886,92.4472,91.2611,91.952,3643950.0],["2015-10-19",91.6218,91.6952,90.723,91.2366,8320616.0],["2015-10-20",87.1217,87.3602,85.7643,85.9906,16762778.0],["2015-10-21",85.7521,87.2256,85.1713,86.1618,7312168.0],["2015-10-22",86.6631,88.6992,86.5898,88.1,5840027.0],["2015-10-23",88.4179,88.956,87.8615,88.4607,5617438.0],["2015-10-26",88.5035,88.6564,87.5619,87.8371,3649912.0],["2015-10-27",87.7453,87.941,83.9667,84.2908,15698891.0],["2015-10-28",84.3275,86.3513,84.0707,86.1067,8902924.0],["2015-10-29",85.8194,86.1006,85.0001,85.9355,3881078.0],["2015-10-30",85.8683,86.4124,85.5381,85.6482,4167264.0],["2015-11-02",85.905,85.9172,85.3363,85.8255,3998021.0],["2015-11-03",85.6115,87.3113,85.5381,86.7487,4549472.0],["2015-11-04",87.1584,87.2195,86.3941,86.5959,3678677.0],["2015-11-05",86.5836,87.0544,85.373,85.532,5331357.0],["2015-11-06",85.5382,86.1245,85.0876,85.3222,4963165.0],["2015-11-09",85.1185,85.2172,83.2423,83.5077,8447078.0],["2015-11-10",83.5386,83.7731,82.7733,83.6065,4728757.0],["2015-11-11",83.9891,84.057,83.0078,83.3288,3310381.0],["2015-11-12",83.1312,83.1312,82.0883,82.1068,4917664.0],["2015-11-13",82.0512,82.0821,81.2489,81.3106,4826035.0],["2015-11-16",81.3353,82.7548,81.3353,82.5203,4383577.0],["2015-11-17",82.835,83.2053,82.2734,82.5882,2944595.0],["2015-11-18",83.1868,83.878,82.8597,83.8225,4340063.0],["2015-11-19",84.0631,85.0074,83.9397,84.3902,4972266.0],["2015-11-20",84.779,85.7356,84.705,85.4764,5414514.0],["2015-11-23",85.495,85.7048,84.6248,85.4518,5374243.0],["2015-11-24",84.9519,85.9949,84.742,85.5382,3564454.0],["2015-11-25",85.3962,85.4332,84.7852,85.1679,3387157.0],["2015-11-27",85.1679,85.6678,84.6803,85.4518,1480927.0],["2015-11-30",85.5443,86.3404,85.4888,86.0442,4754698.0],["2015-12-01",86.143,87.2662,86.143,87.1922,4388075.0],["2015-12-02",86.9761,87.1489,86.0936,86.217,3896768.0],["2015-12-03",86.4639,86.8527,85.2851,85.7356,6181442.0],["2015-12-04",85.2234,87.0317,85.1617,86.6676,4781894.0],["2015-12-07",86.5009,86.6552,85.6678,86.1245,3430252.0],["2015-12-08",85.3407,85.8221,84.8778,85.1987,4084839.0],["2015-12-09",84.7852,86.3034,84.0755,84.31,4827290.0],["2015-12-10",84.5692,85.0753,83.7607,84.4149,4416526.0],["2015-12-11",83.4583,83.5879,82.6437,83.051,5579155.0],["2015-12-14",83.5077,84.02,82.7116,83.8904,5380415.0],["2015-12-15",84.7976,85.7665,84.7235,85.0383,4433471.0],["2015-12-16",85.8591,86.1862,85.0383,85.964,4545393.0],["2015-12-17",86.001,86.0936,84.1249,84.3964,4277617.0],["2015-12-18",84.1866,84.526,82.8659,83.2547,10487301.0],["2015-12-21",83.8286,83.8286,82.7116,83.625,5875905.0],["2015-12-22",83.8595,85.2851,83.7175,85.1247,4459935.0],["2015-12-23",85.353,85.9764,85.2358,85.5011,5402485.0],["2015-12-24",85.4332,85.711,85.2358,85.3222,1563979.0],["2015-12-28",85.0074,85.1925,84.2668,84.9272,3287996.0],["2015-12-29",85.3222,86.4392,85.2913,86.2664,4125110.0],["2015-12-30",86.143,86.6737,85.9208,85.9948,3126912.0],["2015-12-31",85.8282,85.8467,84.9025,84.9333,3621357.0],["2016-01-04",83.6867,83.915,82.8474,83.9027,5469952.0],["2016-01-05",84.4026,84.4828,83.2238,83.841,4105341.0],["2016-01-06",82.9338,83.6744,82.4647,83.4213,4509201.0],["2016-01-07",82.5141,83.3287,81.7303,81.9957,7348987.0],["2016-01-08",82.1932,82.5882,81.0453,81.2366,4981784.0],["2016-01-11",81.3477,82.5881,81.3168,82.224,5203222.0],["2016-01-12",82.4832,82.5635,80.928,82.0204,5312320.0],["2016-01-13",82.3907,82.872,80.9095,80.9527,4916305.0],["2016-01-14",81.4217,82.5697,80.9836,82.0266,5972242.0],["2016-01-15",80.2368,80.7737,79.5332,80.2491,9422891.0],["2016-01-19",80.2985,81.5266,79.0333,79.0642,10438662.0],["2016-01-20",73.1086,76.5215,72.8247,75.2069,16901059.0],["2016-01-21",74.8613,77.2065,74.417,75.8549,9258774.0],["2016-01-22",76.9412,76.9844,75.1514,75.6019,9663366.0],["2016-01-25",75.355,76.6696,75.0712,75.3427,5696516.0],["2016-01-26",75.4476,76.287,75.4415,75.6575,4830219.0],["2016-01-27",75.7438,76.1388,74.4602,74.6515,5257614.0],["2016-01-28",74.8366,75.8056,74.6824,75.4291,4123855.0],["2016-01-29",76.0833,77.0152,75.8858,77.0152,8627513.0],["2016-02-01",76.7745,77.3238,76.3487,77.0399,3739345.0],["2016-02-02",76.324,76.6141,75.6883,75.8735,3438516.0],["2016-02-03",76.5215,77.4226,75.4723,76.972,6509781.0],["2016-02-04",77.1942,79.3049,77.1448,78.7803,5508759.0],["2016-02-05",78.5149,79.3913,77.6694,79.3481,7507874.0],["2016-02-08",78.5563,79.4977,77.3904,79.1673,7702744.0],["2016-02-09",78.6311,79.1361,77.1659,77.353,6231231.0],["2016-02-10",77.9328,78.1136,74.7157,74.934,6766679.0],["2016-02-11",74.0549,74.6035,72.8828,73.4751,7643750.0],["2016-02-12",74.3541,75.4701,73.7868,75.4639,5163579.0],["2016-02-16",75.9564,76.742,75.6509,76.5238,4248224.0],["2016-02-17",77.1285,78.9116,76.8417,78.6186,5042766.0],["2016-02-18",81.0501,83.544,80.8943,82.5776,10409374.0],["2016-02-19",82.5215,83.3258,81.5738,82.9704,5361064.0],["2016-02-22",82.9704,83.7372,82.5527,83.4006,4662440.0],["2016-02-23",83.0078,83.1761,82.3033,82.5464,3597926.0],["2016-02-24",82.0165,83.226,80.8506,82.7958,4312240.0],["2016-02-25",83.1013,83.862,81.5988,83.8557,4558782.0],["2016-02-26",83.8619,84.1176,82.2659,82.3158,4587965.0],["2016-02-29",82.297,83.1449,81.6112,81.6923,4631688.0],["2016-03-01",82.4467,83.943,82.3157,83.7746,3962771.0],["2016-03-02",83.3569,85.6887,83.0577,84.9779,5457191.0],["2016-03-03",85.5515,86.0129,84.8345,85.9131,5393594.0],["2016-03-04",85.751,86.9231,85.4268,85.9131,4150946.0],["2016-03-07",85.5889,87.6027,85.3333,87.3783,5408866.0],["2016-03-08",87.1039,87.503,85.6762,86.7049,5835739.0],["2016-03-09",86.8546,88.6377,86.8047,87.5404,4609199.0],["2016-03-10",88.0578,88.2012,86.0939,87.4032,4205548.0],["2016-03-11",88.3634,89.1053,87.6027,88.7561,4625307.0],["2016-03-14",88.5379,89.2736,87.9331,89.018,4235045.0],["2016-03-15",88.3696,89.3609,88.2449,89.1302,3878045.0],["2016-03-16",88.9182,90.3272,88.6003,90.2711,4416107.0],["2016-03-17",90.2649,91.8485,90.0592,91.6739,6089394.0],["2016-03-18",91.8984,91.967,90.72,91.7051,12645826.0],["2016-03-21",91.836,92.7151,91.4744,92.6652,3892794.0],["2016-03-22",92.3099,93.0705,92.1727,92.3348,4269667.0],["2016-03-23",92.2725,92.2912,90.4831,90.6515,4983353.0],["2016-03-24",90.3896,92.4096,90.0841,92.2413,5276547.0],["2016-03-28",92.1166,92.6777,91.7924,92.5218,3415295.0],["2016-03-29",92.0168,93.3697,91.9607,93.1017,3282871.0],["2016-03-30",93.4882,93.775,92.4719,92.5281,3484435.0],["2016-03-31",93.3885,95.4521,93.1204,94.4234,7092508.0],["2016-04-01",93.8373,95.3648,93.6752,95.0905,4106073.0],["2016-04-04",94.9782,95.7139,94.7102,94.8099,4112035.0],["2016-04-05",94.4109,94.5169,93.3011,93.5193,3490502.0],["2016-04-06",93.457,93.6129,92.154,93.5319,4387552.0],["2016-04-07",92.9396,93.27,92.2725,92.4283,3831498.0],["2016-04-08",92.9333,93.5131,92.3472,93.1141,3445315.0],["2016-04-11",93.6815,94.7351,93.0331,93.0518,4023021.0],["2016-04-12",93.2762,93.588,92.6341,93.2887,3761207.0],["2016-04-13",93.987,94.2862,93.2887,94.2862,3314146.0],["2016-04-14",94.4546,95.2401,93.7563,94.2426,3322619.0],["2016-04-15",94.1678,94.8286,94.1179,94.5917,3825850.0],["2016-04-18",94.5917,95.477,94.4483,95.0967,6884458.0],["2016-04-19",91.3186,91.6178,88.912,89.7786,13796949.0],["2016-04-20",89.9282,91.7737,89.7786,91.0941,7064998.0],["2016-04-21",91.3872,93.5942,91.3123,93.083,6294514.0],["2016-04-22",93.1703,94.1429,91.9607,92.5842,5430727.0],["2016-04-25",92.3722,92.8336,91.7176,92.7774,2979949.0],["2016-04-26",92.6777,93.3884,92.2101,92.9458,3116871.0],["2016-04-27",93.1141,94.0057,92.8772,93.8124,3254315.0],["2016-04-28",93.3635,93.6316,91.4806,91.6926,3965909.0],["2016-04-29",91.331,91.861,89.8971,90.9881,4420187.0],["2016-05-02",91.3746,91.649,90.0467,90.5704,3663510.0],["2016-05-03",90.1838,90.3397,89.0928,89.8596,3749178.0],["2016-05-04",89.3796,90.4021,89.3484,89.9345,2695647.0],["2016-05-05",90.9944,91.836,90.6826,91.3186,6800255.0],["2016-05-06",91.1864,93.144,90.9409,92.716,5121007.0],["2016-05-09",92.9741,93.2888,92.5397,92.7475,4500310.0],["2016-05-10",93.314,94.4471,92.9993,94.403,4176364.0],["2016-05-11",94.2393,95.108,93.6287,93.7609,3235278.0],["2016-05-12",93.9246,94.0379,92.6027,93.6917,3398663.0],["2016-05-13",93.6602,94.3337,92.7978,92.9867,2508308.0],["2016-05-16",92.9426,94.4156,92.8104,94.0819,3210279.0],["2016-05-17",93.9246,94.1071,92.716,93.1629,3651168.0],["2016-05-18",93.1566,93.4903,92.1306,92.7475,2605691.0],["2016-05-19",92.2061,92.4894,90.6198,91.2304,3855138.0],["2016-05-20",91.7214,92.8545,91.6207,92.6908,3840389.0],["2016-05-23",92.9174,93.1314,92.3194,92.3886,2200575.0],["2016-05-24",92.4579,93.6351,92.4579,93.3581,3064048.0],["2016-05-25",93.7483,95.7375,93.4777,95.4857,4555644.0],["2016-05-26",95.3976,96.0019,95.0828,95.9578,3203793.0],["2016-05-27",95.9012,96.2663,95.7753,96.2096,2570127.0],["2016-05-31",96.0333,96.8202,95.8508,96.7761,6105084.0],["2016-06-01",96.3103,96.4803,95.3913,96.0019,2785916.0],["2016-06-02",96.0522,96.6251,95.7564,96.6251,2764160.0],["2016-06-03",95.9327,96.3355,95.492,96.2411,2435402.0],["2016-06-06",96.367,96.9083,95.8949,96.1404,2488120.0],["2016-06-07",96.5054,96.8957,96.0963,96.518,4670390.0],["2016-06-08",96.6439,96.9965,96.3355,96.9398,3070010.0],["2016-06-09",96.2599,96.7887,96.1403,96.5747,2114803.0],["2016-06-10",96.1781,96.518,95.5927,95.9137,3264148.0],["2016-06-13",95.4479,95.9956,94.5982,95.2276,3776478.0],["2016-06-14",95.2276,95.5487,94.6737,95.0891,2997627.0],["2016-06-15",95.3409,95.5487,94.7996,94.8499,2364378.0],["2016-06-16",94.5415,95.2339,93.7924,95.0891,2561759.0],["2016-06-17",95.0262,96.1341,94.7996,95.6746,4878439.0],["2016-06-20",96.0585,97.3615,96.0081,96.6943,3736417.0],["2016-06-21",97.0405,97.2986,96.7447,96.9713,2887274.0],["2016-06-22",96.7824,97.3867,95.8508,96.2599,2964050.0],["2016-06-23",96.5936,97.8714,96.0585,97.7896,4151992.0],["2016-06-24",94.403,94.8058,92.0173,92.2753,9500609.0],["2016-06-27",92.0172,92.2816,89.7008,90.3302,5248723.0],["2016-06-28",91.136,91.734,90.7835,91.7151,4181594.0],["2016-06-29",92.2187,93.4651,92.1872,93.4525,3522614.0],["2016-06-30",93.7043,95.6242,93.5847,95.5424,4149587.0],["2016-07-01",95.5424,96.2914,95.3031,95.9012,2780582.0],["2016-07-05",95.171,95.6808,94.9003,95.4794,2578599.0],["2016-07-06",95.5864,95.9389,94.3715,95.9137,2687592.0],["2016-07-07",96.1529,96.7447,95.6116,96.0585,2236766.0],["2016-07-08",96.9398,97.3175,96.3607,97.2294,3180468.0],["2016-07-11",97.3175,98.2239,97.2545,97.777,2964050.0],["2016-07-12",98.1987,98.9038,97.8966,98.8534,4020615.0],["2016-07-13",99.3004,99.6717,98.866,99.4703,2872734.0],["2016-07-14",99.9676,101.5979,99.8228,100.8929,4850930.0],["2016-07-15",100.6537,100.7041,99.7725,100.5782,4682733.0],["2016-07-18",100.276,101.1887,99.9172,100.6285,7039266.0],["2016-07-19",101.8372,102.0638,99.3885,100.4523,7447520.0],["2016-07-20",100.6978,101.793,100.4648,101.5727,4577610.0],["2016-07-21",101.1888,101.8812,100.6474,100.9999,3680769.0],["2016-07-22",101.2077,102.0826,101.0188,102.0197,2636025.0],["2016-07-25",101.9756,102.5296,101.8183,102.3848,2933612.0],["2016-07-26",102.3848,102.9828,101.5791,102.0512,3027752.0],["2016-07-27",102.0511,102.3344,101.4594,101.8686,2262184.0],["2016-07-28",101.5853,101.856,101.1636,101.579,2448058.0],["2016-07-29",101.5728,101.7679,100.7356,101.107,3710685.0],["2016-08-01",101.1258,101.7553,100.6159,101.6294,2953486.0],["2016-08-02",101.5161,101.6294,100.9433,101.0818,3222621.0],["2016-08-03",100.7985,101.258,100.5908,101.1384,2993338.0],["2016-08-04",101.258,101.7868,100.7922,101.6924,2603599.0],["2016-08-05",101.9756,102.9262,101.705,102.9199,3987770.0],["2016-08-08",103.3199,103.6627,102.5897,102.8818,3179108.0],["2016-08-09",102.996,103.3453,102.6341,102.7103,2863425.0],["2016-08-10",102.977,103.2754,102.8309,102.9071,2580168.0],["2016-08-11",103.0151,104.7294,102.9707,103.8278,9171956.0],["2016-08-12",103.6119,103.7833,102.5516,102.8246,2660083.0],["2016-08-15",103.1103,103.4722,102.7167,102.7802,3107038.0],["2016-08-16",102.2913,102.8119,102.0246,102.0309,2311869.0],["2016-08-17",102.2024,102.323,101.4849,101.8659,3374291.0],["2016-08-18",102.1516,102.8564,101.8659,102.45,3819992.0],["2016-08-19",102.1198,102.1643,101.2817,101.6119,2944699.0],["2016-08-22",101.5865,101.9484,101.0341,101.5865,2133108.0],["2016-08-23",101.796,102.4373,101.7325,101.7516,2968653.0],["2016-08-24",101.5167,101.7008,100.5199,100.9834,3813507.0],["2016-08-25",100.9516,101.2945,100.5834,100.7167,2693450.0],["2016-08-26",100.8754,101.8659,100.2214,100.5199,2613849.0],["2016-08-29",100.8437,101.7198,100.6341,101.4087,2589791.0],["2016-08-30",101.4342,101.6818,100.831,101.2056,1896712.0],["2016-08-31",101.3706,101.3706,100.4818,100.8754,2430486.0],["2016-09-01",100.5199,101.3453,100.3802,101.2945,2466886.0],["2016-09-02",101.5103,101.9484,101.0468,101.3008,2421908.0],["2016-09-06",101.5103,102.1326,101.0214,101.8087,3131829.0],["2016-09-07",101.7071,102.704,101.5865,102.6278,2999196.0],["2016-09-08",101.9357,102.3548,100.7992,100.9516,4145507.0],["2016-09-09",100.3358,100.5707,98.8247,98.8501,5424556.0],["2016-09-12",98.5771,100.6532,98.3104,100.5009,4568405.0],["2016-09-13",100.0818,100.2723,98.7294,98.9263,3803988.0],["2016-09-14",98.8564,98.9643,97.3897,97.8088,4038188.0],["2016-09-15",97.9675,99.2564,97.2754,98.831,3813298.0],["2016-09-16",98.4373,98.6659,97.4405,97.6754,6760926.0],["2016-09-19",98.3294,99.1675,98.1262,98.3294,2562805.0],["2016-09-20",98.9643,99.4087,98.0627,98.0627,2258419.0],["2016-09-21",98.3548,98.8437,97.6945,98.7485,2587699.0],["2016-09-22",99.1421,99.8215,98.85,99.1167,2814891.0],["2016-09-23",98.8056,99.0723,98.2278,98.3992,2826501.0],["2016-09-26",98.0691,98.0691,97.4342,97.7644,2649832.0],["2016-09-27",97.9802,99.5357,97.6564,99.5357,3124611.0],["2016-09-28",99.6755,100.7167,99.1929,100.5009,3462260.0],["2016-09-29",100.7167,104.7611,99.9738,100.3865,3530041.0],["2016-09-30",100.8881,101.4849,100.3548,100.8564,3762357.0],["2016-10-03",100.3548,100.5516,99.6945,100.0691,2330279.0],["2016-10-04",100.1072,100.6532,98.9326,99.3389,3016769.0],["2016-10-05",99.7262,100.2088,99.504,99.7326,1761987.0],["2016-10-06",99.5802,99.9548,98.977,99.6056,2039805.0],["2016-10-07",99.7706,100.1262,98.323,98.8373,2794807.0],["2016-10-10",99.4976,100.6278,99.4659,99.6945,2595440.0],["2016-10-11",99.5104,99.65,97.7072,98.2786,3034760.0],["2016-10-12",98.3929,98.3929,97.1929,97.9611,3100344.0],["2016-10-13",97.5865,97.9167,96.6786,97.5992,3043755.0],["2016-10-14",98.0754,98.7484,97.8342,98.0627,4558677.0],["2016-10-17",98.0627,98.977,97.9929,98.2659,6161358.0],["2016-10-18",95.2501,95.8723,93.8342,95.6945,13358048.0],["2016-10-19",96.0437,96.7929,95.7643,96.0374,4846013.0],["2016-10-20",96.0501,97.0786,95.885,96.2024,4208163.0],["2016-10-21",95.6056,95.9675,94.958,95.0025,4617253.0],["2016-10-24",95.4913,96.2024,95.4913,95.5993,2789368.0],["2016-10-25",95.5993,95.9738,95.1294,95.7961,2769285.0],["2016-10-26",95.6882,97.104,95.4025,96.3866,2941038.0],["2016-10-27",97.0278,97.8151,96.5199,97.3643,4423848.0],["2016-10-28",97.8088,98.0564,96.6215,96.8945,3822607.0],["2016-10-31",96.9897,97.9865,96.9897,97.5802,3716647.0],["2016-11-01",97.4596,97.7199,96.3421,97.0088,3338727.0],["2016-11-02",96.812,97.3643,96.2977,96.4755,3215822.0],["2016-11-03",96.831,97.612,96.3802,96.7421,3011225.0],["2016-11-04",96.7612,97.5485,96.4247,96.7802,2584038.0],["2016-11-07",97.7707,99.1167,97.6754,98.8691,3979925.0],["2016-11-08",99.0228,99.9006,98.0618,99.4136,4102307.0],["2016-11-09",97.9978,99.6635,96.742,99.183,5652270.0],["2016-11-10",101.0089,103.2513,100.9641,102.6491,8070727.0],["2016-11-11",102.4889,103.3666,102.0789,103.3218,4651144.0],["2016-11-14",103.309,103.6998,100.9577,101.3613,5435539.0],["2016-11-15",101.4958,101.9635,100.9384,101.656,3636942.0],["2016-11-16",101.5215,102.2198,101.246,102.0532,2356429.0],["2016-11-17",102.0084,102.4633,101.7713,102.38,2365215.0],["2016-11-18",102.38,102.9694,102.002,102.758,3118754.0],["2016-11-21",102.9502,104.4302,102.7452,104.2828,4850407.0],["2016-11-22",104.4301,104.4301,103.7574,104.2187,2898257.0],["2016-11-23",103.7511,104.0329,103.3795,103.7767,2356324.0],["2016-11-25",103.6806,104.5519,103.6806,104.5199,1679144.0],["2016-11-28",104.5583,105.4937,104.2379,105.404,4654072.0],["2016-11-29",105.0708,105.3335,104.4494,104.7697,3293017.0],["2016-11-30",104.6544,104.9427,103.924,103.9304,4600099.0],["2016-12-01",103.7574,103.9176,101.419,102.3928,4848942.0],["2016-12-02",101.8675,102.6939,101.4895,102.5209,2866981.0],["2016-12-05",103.0527,103.2449,102.2454,102.4056,3605667.0],["2016-12-06",102.5914,103.0143,101.8226,102.7324,2990514.0],["2016-12-07",102.8925,105.8268,102.758,105.5769,4639115.0],["2016-12-08",105.6282,106.3522,105.2118,105.9422,3416654.0],["2016-12-09",105.8268,106.8134,105.4552,106.6853,3291657.0],["2016-12-12",106.8135,106.8583,105.7563,106.0318,3548346.0],["2016-12-13",106.1472,108.8829,106.1472,107.8193,6205186.0],["2016-12-14",107.8706,108.8444,107.2812,107.9603,4313913.0],["2016-12-15",107.6399,108.8188,107.4926,107.6463,3544476.0],["2016-12-16",108.255,108.3446,106.3906,106.8198,7448148.0],["2016-12-19",106.8839,107.1594,106.3522,106.7878,3091871.0],["2016-12-20",107.3068,107.7937,106.6405,107.3773,2274632.0],["2016-12-21",106.5123,107.5951,105.8717,107.2043,3740182.0],["2016-12-22",107.2235,107.7808,106.7237,107.0313,2931520.0],["2016-12-23",106.9928,107.3068,106.6405,106.807,1779455.0],["2016-12-27",106.9801,107.6207,106.8968,107.0826,1461785.0],["2016-12-28",107.1786,107.467,106.3522,106.4739,1838345.0],["2016-12-29",106.365,106.9865,106.3522,106.7366,1740021.0],["2016-12-30",106.6341,106.8006,106.0318,106.3458,3088629.0],["2017-01-03",106.9928,107.5502,106.3586,107.1146,3069278.0],["2017-01-04",107.4862,108.8316,107.2235,108.4408,3536944.0],["2017-01-05",108.4344,108.5241,107.1594,108.082,2805686.0],["2017-01-06",108.0756,108.8636,107.326,108.6138,3080993.0],["2017-01-09",108.5753,108.7867,107.3901,107.4093,3336635.0],["2017-01-10",107.6207,107.6912,105.9293,106.0447,4308160.0],["2017-01-11",106.3842,107.4798,106.0959,107.4734,3765077.0],["2017-01-12",107.4862,107.6399,106.0703,107.6015,3062165.0],["2017-01-13",107.6143,107.9411,106.916,107.2107,3007668.0],["2017-01-17",106.7943,107.7489,106.4291,107.5631,3468222.0],["2017-01-18",107.2811,108.0115,106.7942,106.8647,4192159.0],["2017-01-19",106.9672,107.2812,106.2241,106.8711,7283716.0],["2017-01-20",107.5118,109.3249,106.3522,109.2672,13273740.0],["2017-01-23",108.9661,109.7157,108.9213,109.5748,5730197.0],["2017-01-24",109.7862,112.7589,109.658,112.6948,7272210.0],["2017-01-25",112.9255,114.8411,112.8422,114.2261,6194935.0],["2017-01-26",114.0787,114.6041,113.7264,114.4631,3204839.0],["2017-01-27",114.3414,114.8091,113.5918,113.5918,3642486.0],["2017-01-30",113.3868,113.4445,111.8492,112.6308,4283161.0],["2017-01-31",112.1503,112.4898,111.2277,111.8107,4329394.0],["2017-02-01",112.1183,112.5667,110.7664,111.6634,2924302.0],["2017-02-02",111.6249,112.099,111.1893,111.8491,2741043.0],["2017-02-03",112.1182,112.9767,112.0478,112.6436,3461528.0],["2017-02-06",112.3169,112.7461,111.7211,112.6692,2772737.0],["2017-02-07",112.759,114.4375,112.6949,114.335,4051681.0],["2017-02-08",114.6191,114.6191,113.573,113.7603,3047103.0],["2017-02-09",113.7603,114.8128,113.5924,114.4318,3232872.0],["2017-02-10",114.5351,115.5038,114.1412,115.3811,3065512.0],["2017-02-13",115.7427,116.1689,115.4844,115.8202,3235696.0],["2017-02-14",115.3101,116.3174,115.168,116.3174,2904219.0],["2017-02-15",116.3626,117.4733,116.1108,117.3183,3048358.0],["2017-02-16",117.1698,118.0351,116.7952,117.1569,3401069.0],["2017-02-17",117.0407,117.2473,116.2335,116.6662,3715915.0],["2017-02-21",116.6209,116.7436,115.6652,116.4014,4686394.0],["2017-02-22",116.2915,117.0987,116.2915,116.976,3159443.0],["2017-02-23",117.525,117.8478,116.8276,117.299,2387495.0],["2017-02-24",116.3691,117.1956,116.1624,117.1052,3451905.0],["2017-02-27",117.0019,117.0407,115.7686,115.8461,3861100.0],["2017-02-28",115.8331,116.6403,115.8137,116.1172,3423976.0],["2017-03-01",116.5434,117.8801,116.2529,117.4927,3143858.0],["2017-03-02",117.4475,117.4475,116.5112,116.5757,3052437.0],["2017-03-03",116.5757,117.0858,116.0785,116.2657,1905812.0],["2017-03-06",116.0527,116.8728,115.9558,116.537,3351802.0],["2017-03-07",116.6919,117.0664,116.3626,116.4788,3117603.0],["2017-03-08",116.7178,116.8469,115.7815,115.8783,3721040.0],["2017-03-09",115.6846,115.7491,113.573,114.4124,5694529.0],["2017-03-10",115.0776,115.9041,114.5675,114.8322,3242914.0],["2017-03-13",114.8451,114.9807,113.9217,113.9475,3642381.0],["2017-03-14",113.7667,114.18,113.1403,113.4697,3292285.0],["2017-03-15",113.4632,113.8313,112.8433,113.5278,3991013.0],["2017-03-16",115.239,115.5877,114.18,114.4512,4510143.0],["2017-03-17",113.8378,114.1606,113.4245,113.4245,6193366.0],["2017-03-20",113.4245,113.7667,113.0951,113.4568,2590001.0],["2017-03-21",113.657,113.799,112.2557,112.2815,4108374.0],["2017-03-22",112.3849,113.0435,111.5841,112.8627,3609223.0],["2017-03-23",112.6367,113.4374,112.0749,112.8885,3912040.0],["2017-03-24",113.0822,113.3276,111.9651,112.2492,3369898.0],["2017-03-27",111.5131,112.4623,111.1257,112.2105,3408914.0],["2017-03-28",112.3203,113.0048,111.7133,112.6883,3685999.0],["2017-03-29",112.5527,112.6754,112.0103,112.3203,3227538.0],["2017-03-30",112.2686,112.74,112.1588,112.2686,3314042.0],["2017-03-31",112.3461,112.9725,112.1589,112.4494,3047730.0],["2017-04-03",112.2428,112.9208,111.9587,112.6819,4483679.0],["2017-04-04",112.049,112.9789,111.8812,112.6948,3251909.0],["2017-04-05",112.8111,113.8636,111.5906,111.6358,6525889.0],["2017-04-06",112.0168,112.0168,111.229,111.3581,3593428.0],["2017-04-07",111.1192,111.6681,110.6026,111.1579,3753362.0],["2017-04-10",111.4098,111.4291,110.4218,110.5509,3964235.0],["2017-04-11",110.1957,110.5703,109.1174,110.1506,5116927.0],["2017-04-12",110.4477,110.551,109.789,110.2023,3427637.0],["2017-04-13",109.7244,110.6543,109.4726,109.4726,3352953.0],["2017-04-17",109.6146,110.6155,109.5307,110.4864,3891329.0],["2017-04-18",110.2862,110.8673,109.6663,109.8083,6637393.0],["2017-04-19",104.4552,105.0234,103.0604,104.41,20171378.0],["2017-04-20",104.171,104.8684,103.6415,104.8038,6785193.0],["2017-04-21",104.6424,104.6812,103.564,103.564,5865759.0],["2017-04-24",104.1516,104.3324,103.5898,103.8029,5565348.0],["2017-04-25",104.4681,104.636,103.564,103.5705,5083978.0],["2017-04-26",103.6609,104.0289,103.2476,103.3574,4526879.0],["2017-04-27",103.5059,103.6286,103.0797,103.5253,4312240.0],["2017-04-28",103.6415,103.6996,103.1249,103.5059,4345189.0],["2017-05-01",103.3509,103.5898,102.4792,102.5696,5162324.0],["2017-05-02",102.957,102.9893,102.4404,102.7375,3355777.0],["2017-05-03",102.505,102.9635,102.363,102.434,4176992.0],["2017-05-04",102.6019,102.7633,102.2596,102.7052,4477508.0],["2017-05-05",99.1342,100.5936,98.7985,100.1222,13097280.0],["2017-05-08",99.6332,100.07,99.2419,99.7831,7836632.0],["2017-05-09",99.5028,99.8288,98.8247,99.1833,7168238.0],["2017-05-10",98.8833,99.3528,98.5443,98.6225,5229895.0],["2017-05-11",98.4921,98.5573,97.6705,98.2313,5886783.0],["2017-05-12",98.0031,98.629,97.8074,98.0487,3886204.0],["2017-05-15",98.2117,99.0007,98.1009,98.7921,4440793.0],["2017-05-16",98.8899,100.4091,98.8899,100.207,5767330.0],["2017-05-17",99.9592,100.5069,98.3878,98.4138,5430309.0],["2017-05-18",98.3682,98.6747,97.8792,98.316,3424813.0],["2017-05-19",98.466,99.4115,98.3878,99.0985,5902578.0],["2017-05-22",99.1768,99.6593,98.8507,99.5289,3453997.0],["2017-05-23",99.4832,100.207,99.0594,99.1311,2682467.0],["2017-05-24",99.2485,99.6071,98.6095,99.4441,3904090.0],["2017-05-25",99.9266,100.2396,99.731,99.894,2701504.0],["2017-05-26",99.6658,99.7636,99.1507,99.4311,2555692.0],["2017-05-30",99.0789,99.5484,98.8442,98.9355,3834636.0],["2017-05-31",99.1311,99.6332,98.8833,99.5223,3706396.0],["2017-06-01",99.6332,99.6788,98.8703,99.5484,3052333.0],["2017-06-02",99.8092,99.894,98.9811,99.1442,3750642.0],["2017-06-05",98.9942,99.7179,98.9029,99.3789,4157955.0],["2017-06-06",99.1115,99.6919,99.1115,99.3528,3971871.0],["2017-06-07",99.7962,100.5461,98.3291,98.4465,5089522.0],["2017-06-08",98.4595,99.6462,98.4073,99.1767,3879614.0],["2017-06-09",99.1115,100.5852,99.0333,100.4808,4562129.0],["2017-06-12",100.5396,102.5022,100.4287,101.1851,6769189.0],["2017-06-13",101.3546,101.3807,100.5135,100.5787,3685581.0],["2017-06-14",100.3961,101.0286,99.7245,100.2917,3189359.0],["2017-06-15",99.9527,100.8656,99.9527,100.5591,4868398.0],["2017-06-16",100.5656,101.3415,99.744,101.3155,7052132.0],["2017-06-19",101.4002,101.6285,100.7678,100.9634,4842457.0],["2017-06-20",100.7286,101.322,100.5786,101.0351,4687858.0],["2017-06-21",101.5828,101.5828,100.0179,100.2787,4141846.0],["2017-06-22",100.7743,101.0612,100.2135,100.6765,2485819.0],["2017-06-23",100.6373,100.859,100.2852,100.4873,3433181.0],["2017-06-26",100.8786,101.5567,100.8264,101.2176,2252561.0],["2017-06-27",101.0677,101.2894,100.7417,100.9047,2496279.0],["2017-06-28",101.1655,101.4263,100.9242,101.2764,2323166.0],["2017-06-29",101.2959,101.5502,100.1679,100.5004,3412261.0],["2017-06-30",100.5982,100.7417,99.8549,100.3048,3735789.0],["2017-07-03",100.1418,101.7393,100.1026,101.4459,2952335.0],["2017-07-05",101.5698,101.648,100.1744,100.2005,3728362.0],["2017-07-06",99.9983,100.3048,99.2615,99.3463,2884345.0],["2017-07-07",99.5158,100.0831,99.2028,99.7245,2573265.0],["2017-07-10",99.7049,100.3439,99.5223,100.0374,3353685.0],["2017-07-11",99.9331,100.1874,99.1442,99.8875,3606085.0],["2017-07-12",100.0766,100.5721,99.7962,100.22,3240403.0],["2017-07-13",100.22,100.5395,99.8875,100.1744,2590001.0],["2017-07-14",100.4222,100.8199,100.0244,100.5722,3406194.0],["2017-07-17",100.1483,100.3374,99.268,99.7701,4981680.0],["2017-07-18",99.3463,100.6047,99.1115,100.4156,7914873.0],["2017-07-19",97.8205,97.9705,95.6622,96.1969,14951106.0],["2017-07-20",96.1969,97.0446,95.8709,96.2817,7543961.0],["2017-07-21",96.236,96.4186,95.5318,95.9035,6808937.0],["2017-07-24",95.8513,95.8774,95.0688,95.1927,4055970.0],["2017-07-25",95.5709,96.1708,95.2188,95.3231,4402509.0],["2017-07-26",95.3753,95.4992,94.2016,94.7819,4113290.0],["2017-07-27",94.5472,94.808,93.6604,94.5928,6726617.0],["2017-07-28",94.4233,94.5733,93.7908,94.0842,3195321.0],["2017-07-31",94.1429,94.5015,94.006,94.332,4556062.0],["2017-08-01",94.5472,94.9841,94.3646,94.7428,3367597.0],["2017-08-02",94.6255,94.7363,94.0386,94.1886,3703781.0],["2017-08-03",94.1755,94.7689,94.1755,94.5081,3175028.0],["2017-08-04",94.5472,94.8015,94.156,94.6516,2666672.0],["2017-08-07",94.5472,94.6059,93.0801,93.5495,4830742.0],["2017-08-08",93.5693,94.0701,93.5693,93.6418,3450440.0],["2017-08-09",93.4046,93.5891,93.0356,93.4178,3060387.0],["2017-08-10",93.3321,93.8461,93.0619,93.4639,4733568.0],["2017-08-11",93.8658,93.9581,93.253,93.4639,3142184.0],["2017-08-14",93.5693,94.0701,93.5298,93.7802,2352036.0],["2017-08-15",93.9317,94.4523,92.6336,93.6154,4896849.0],["2017-08-16",93.4309,94.169,93.3123,93.8988,3439039.0],["2017-08-17",93.912,94.1558,92.7127,92.7127,4625517.0],["2017-08-18",92.8247,93.0092,91.9747,92.0538,4343724.0],["2017-08-21",91.9813,92.5282,91.6782,92.4689,3337472.0],["2017-08-22",92.6732,93.0093,92.5019,92.917,2661442.0],["2017-08-23",92.7127,94.2612,92.6995,93.6616,4234522.0],["2017-08-24",93.8988,94.6763,93.7341,94.1887,3757441.0],["2017-08-25",94.426,95.0124,94.393,94.7159,3005053.0],["2017-08-28",94.9597,95.2562,93.8263,93.9054,5319956.0],["2017-08-29",93.6352,94.5116,93.5034,94.3205,3147937.0],["2017-08-30",94.3996,94.4128,93.8395,93.9383,2861856.0],["2017-08-31",94.2414,94.6631,93.9844,94.248,3824594.0],["2017-09-01",94.2151,95.2167,94.2151,94.9399,3505878.0],["2017-09-05",94.5577,95.1244,94.0306,94.2546,3239985.0],["2017-09-06",94.8081,95.1969,94.5577,94.7686,3423872.0],["2017-09-07",94.9531,95.3089,93.8395,94.1624,4380857.0],["2017-09-08",94.3271,94.3271,93.3321,93.8659,3521045.0],["2017-09-11",94.5841,95.6318,94.2348,95.4539,4825616.0],["2017-09-12",95.6186,96.4489,95.2233,96.0469,5479053.0],["2017-09-13",95.7768,96.3962,95.7702,96.1985,4289646.0],["2017-09-14",96.1128,96.4555,95.8822,95.902,3929717.0],["2017-09-15",95.4275,95.6582,94.9399,95.4275,7737471.0],["2017-09-18",95.421,95.8624,95.0651,95.2496,3158397.0],["2017-09-19",95.4078,95.533,95.0322,95.1442,3623762.0],["2017-09-20",95.5,96.126,95.164,96.126,5698085.0],["2017-09-21",95.9745,96.1326,95.612,95.7175,2673158.0],["2017-09-22",95.9349,95.9349,95.276,95.6318,2920746.0],["2017-09-25",95.6252,96.2248,95.4868,96.1194,5452903.0],["2017-09-26",96.4423,97.1408,96.1656,96.5741,4695076.0],["2017-09-27",96.6531,96.7981,95.5659,95.981,3663824.0],["2017-09-28",95.981,96.1128,95.0256,95.981,2902441.0],["2017-09-29",95.8427,96.0008,95.4934,95.5989,2776816.0],["2017-10-02",95.7768,96.7783,95.6845,96.64,3109967.0],["2017-10-03",96.6597,96.9958,96.4291,96.719,2408624.0],["2017-10-04",96.864,96.8772,96.2776,96.5214,2347642.0],["2017-10-05",96.6531,97.2198,96.5213,96.6795,2810079.0],["2017-10-06",96.6268,96.7652,96.4159,96.5214,2743867.0],["2017-10-09",96.5346,97.3846,96.4357,97.121,2806000.0],["2017-10-10",97.3319,98.149,97.2923,97.8524,4218100.0],["2017-10-11",97.7865,97.8326,97.0485,97.2726,3872501.0],["2017-10-12",97.233,97.4505,96.7125,96.8838,3414458.0],["2017-10-13",97.1803,97.4241,96.8245,96.9299,2621904.0],["2017-10-16",97.009,97.3055,96.5411,96.752,3192497.0],["2017-10-17",96.6202,96.9431,96.3237,96.5609,6665530.0],["2017-10-18",103.5325,106.2407,103.4205,105.1205,31892749.0],["2017-10-19",105.2985,106.0628,104.8306,106.0233,10370253.0],["2017-10-20",106.1353,107.0644,105.2787,106.7943,8230765.0],["2017-10-23",106.781,107.0842,105.1271,105.1337,6045252.0],["2017-10-24",105.1996,105.2325,102.2475,102.7154,8571656.0],["2017-10-25",102.8011,103.0383,100.8572,101.1472,7239471.0],["2017-10-26",101.6808,102.2146,101.1735,101.213,4498323.0],["2017-10-27",101.8324,101.8918,100.7584,101.2658,5120379.0],["2017-10-30",101.3185,101.8654,100.6266,101.7138,4404078.0],["2017-10-31",101.694,102.0894,100.7715,101.5161,4527402.0],["2017-11-01",101.5425,102.0696,101.3646,101.4963,3389249.0],["2017-11-02",101.5952,101.7995,100.7584,101.0483,3553890.0],["2017-11-03",101.0944,101.1274,99.8227,99.882,4635663.0],["2017-11-06",100.0071,100.0401,99.0253,99.3943,4705326.0],["2017-11-07",99.7436,99.8359,99.1703,99.7304,3871351.0],["2017-11-08",99.8952,100.0203,99.0254,99.8754,4847582.0],["2017-11-09",99.7822,101.0267,99.7356,100.0285,4996219.0],["2017-11-10",100.2614,100.4211,99.2564,99.2697,4505436.0],["2017-11-13",99.0834,99.1633,98.4445,98.7639,5342445.0],["2017-11-14",98.4644,99.1433,98.1583,99.09,3930868.0],["2017-11-15",98.4977,98.9702,97.3064,97.8988,4992872.0],["2017-11-16",98.3181,99.5959,98.165,99.2431,5697039.0],["2017-11-17",99.3895,99.9286,99.0501,99.1433,5142659.0],["2017-11-20",100.2547,101.1266,99.7623,100.1682,5937619.0],["2017-11-21",100.694,101.4593,100.6274,101.1265,3928985.0],["2017-11-22",101.1598,101.4194,100.7139,101.0068,3361426.0],["2017-11-24",101.1265,101.2929,100.7139,101.0533,1247878.0],["2017-11-27",101.1998,101.4859,100.9069,101.1465,3529204.0],["2017-11-28",101.3928,101.7788,100.9602,101.4726,4156490.0],["2017-11-29",101.6989,102.2313,101.273,102.1914,5333240.0],["2017-11-30",102.258,102.7638,101.8786,102.4709,6799837.0],["2017-12-01",102.7571,103.1697,101.7655,102.9967,5824023.0],["2017-12-04",103.7953,104.3544,103.203,104.1281,4878858.0],["2017-12-05",104.1215,104.3144,102.9435,103.3894,5301128.0],["2017-12-06",102.5574,103.9683,102.5508,102.5574,3567592.0],["2017-12-07",102.218,102.7904,101.9984,102.2047,3944571.0],["2017-12-08",103.1431,103.1764,102.1914,103.0299,3682234.0],["2017-12-11",103.4626,103.7487,102.8702,103.4293,4291424.0],["2017-12-12",104.6872,105.0532,103.2629,104.3145,6612603.0],["2017-12-13",104.2213,104.3078,102.4177,102.431,5922034.0],["2017-12-14",102.8902,103.2296,102.2912,102.4909,4850720.0],["2017-12-15",102.2313,102.3578,101.1798,101.4926,11798775.0],["2017-12-18",102.218,102.6107,101.9651,102.045,5327069.0],["2017-12-19",102.5242,102.604,101.8853,101.9784,4305754.0],["2017-12-20",102.258,102.4177,101.6789,101.7921,3959842.0],["2017-12-21",101.9385,102.1315,100.8204,100.8271,4344979.0],["2017-12-22",101.0401,101.8254,100.8271,101.4926,3128168.0],["2017-12-26",101.4993,102.3977,101.4926,101.7122,2593034.0],["2017-12-27",101.7921,101.9451,101.5658,101.9119,2248168.0],["2017-12-28",101.9584,102.5707,101.9584,102.5175,2811230.0],["2017-12-29",102.604,102.97,102.1049,102.1049,3480147.0],["2018-01-02",102.8237,103.03,102.1848,102.6573,4395815.0],["2018-01-03",104.7137,106.3576,104.0416,105.4791,9875914.0],["2018-01-04",106.2511,108.028,106.0647,107.6154,7903785.0],["2018-01-05",108.1079,108.4141,107.2161,108.1412,5434807.0],["2018-01-08",108.2543,109.0862,107.6154,108.7934,5478425.0],["2018-01-09",109.0796,109.4989,108.5205,109.033,4541523.0],["2018-01-10",108.4207,109.3658,108.1479,109.2659,4366109.0],["2018-01-11",109.6785,109.7717,108.6803,109.2792,3969047.0],["2018-01-12",109.1594,109.6386,108.5006,108.5738,5263367.0],["2018-01-16",109.8782,110.0046,108.7135,109.0463,8152733.0],["2018-01-17",111.8149,112.5603,111.3158,112.2409,12248660.0],["2018-01-18",113.1393,113.8913,111.9081,112.5536,14915228.0],["2018-01-19",109.4523,110.0779,107.3492,108.0613,22146435.0],["2018-01-22",107.489,109.1328,107.2227,108.2144,8870917.0],["2018-01-23",108.3608,110.6502,108.1545,110.6436,7809645.0],["2018-01-24",110.9764,112.2874,109.6919,110.0579,5904670.0],["2018-01-25",110.4173,110.9963,109.9381,110.1244,3454415.0],["2018-01-26",110.5571,111.4156,110.3374,111.369,3962143.0],["2018-01-29",111.4422,112.0678,110.4838,111.0096,3678782.0],["2018-01-30",110.6169,110.9896,108.5871,108.8932,5127806.0],["2018-01-31",108.9798,109.805,108.3209,108.9465,4260149.0],["2018-02-01",108.6071,109.2327,107.7485,108.0813,4638173.0],["2018-02-02",107.6154,107.8151,105.732,105.8385,5493487.0],["2018-02-05",105.0798,105.4858,99.8288,101.5126,9148944.0],["2018-02-06",100.0218,103.4825,99.2365,103.3827,10321614.0],["2018-02-07",102.604,103.3827,102.0117,102.3911,6432063.0],["2018-02-08",102.4784,102.9354,99.1315,99.192,7090939.0],["2018-02-09",99.8708,101.1746,97.0481,100.4824,8188402.0],["2018-02-12",101.4165,102.4246,101.0133,101.7526,6151944.0],["2018-02-13",101.4165,101.6047,100.5697,101.3157,5115986.0],["2018-02-14",100.9394,104.1721,100.8117,104.0108,5731034.0],["2018-02-15",104.5081,105.4221,103.2983,104.8509,5882286.0],["2018-02-16",104.6493,106.0472,104.6358,104.9651,4479913.0],["2018-02-20",104.703,104.8172,103.4126,104.2796,4696122.0],["2018-02-21",104.4611,105.3751,103.4328,103.4731,3900116.0],["2018-02-22",103.836,104.1989,102.6868,102.9489,4209732.0],["2018-02-23",103.7016,104.7433,103.547,104.5215,3405881.0],["2018-02-26",104.7164,106.7797,104.5148,106.5781,3776374.0],["2018-02-27",106.4975,107.3846,105.2003,105.2138,4432216.0],["2018-02-28",105.8522,106.2824,104.7097,104.7299,3978461.0],["2018-03-01",104.5283,105.496,102.6868,103.3723,4225108.0],["2018-03-02",102.6867,104.0108,102.0752,103.8293,3411111.0],["2018-03-05",103.5806,105.8455,103.3319,105.4826,3839448.0],["2018-03-06",105.7044,106.1143,104.2796,104.6559,3855242.0],["2018-03-07",104.1721,106.7461,103.9906,106.4034,4819654.0],["2018-03-08",106.8604,107.2434,104.2191,104.9853,6752558.0],["2018-03-09",105.8321,107.2502,105.7178,107.0687,5253221.0],["2018-03-12",107.2905,108.218,106.773,107.7072,5296421.0],["2018-03-13",107.593,108.9506,106.7327,107.0755,4378138.0],["2018-03-14",107.6467,107.9895,106.0135,106.2689,3798863.0],["2018-03-15",106.6655,108.3726,106.5378,107.2703,4048648.0],["2018-03-16",107.5728,108.8632,107.2905,107.7072,9688784.0],["2018-03-19",107.3375,107.4585,105.1466,105.7514,5734172.0],["2018-03-20",105.8657,106.1412,104.367,104.9785,4536188.0],["2018-03-21",105.2273,106.3227,104.7904,105.3079,3642381.0],["2018-03-22",104.172,104.3401,102.1558,102.2163,4964630.0],["2018-03-23",102.3239,102.5456,99.8305,100.0657,4645181.0],["2018-03-26",101.6249,103.2715,100.9999,103.0766,4292679.0],["2018-03-27",103.4664,104.0847,101.5913,102.0953,4062350.0],["2018-03-28",102.2029,103.4059,102.0819,102.5053,3833381.0],["2018-03-29",102.875,103.4261,101.5375,103.1169,3577320.0],["2018-04-02",103.0564,103.0833,99.7565,100.8587,5387318.0],["2018-04-03",101.3493,101.4838,99.6691,100.7109,4325942.0],["2018-04-04",99.3936,103.8159,99.0979,103.5806,5026344.0],["2018-04-05",103.7957,104.1183,103.0564,103.5202,3331928.0],["2018-04-06",103.1371,103.4664,100.5025,101.1948,3841853.0],["2018-04-09",102.0214,103.9436,101.9811,102.6196,4616207.0],["2018-04-10",104.1922,105.2474,104.004,104.4342,3981494.0],["2018-04-11",103.7487,104.6963,103.4193,104.414,3458599.0],["2018-04-12",105.3482,106.8469,105.2944,106.2353,5898812.0],["2018-04-13",106.6386,107.0082,104.7837,105.3213,4243727.0],["2018-04-16",106.1816,106.9545,105.9665,106.1144,4379393.0],["2018-04-17",106.7394,108.8766,106.531,108.144,10677045.0],["2018-04-18",102.2499,102.5792,99.6423,99.9985,21319258.0],["2018-04-19",100.2673,100.2807,98.5401,99.2659,8458061.0],["2018-04-20",99.4003,99.4474,97.122,97.3841,8645818.0],["2018-04-23",97.4715,98.0965,97.001,98.0293,5560118.0],["2018-04-24",98.4661,98.9971,97.1354,97.8276,5142659.0],["2018-04-25",97.9822,98.3922,96.8531,98.0831,7663414.0],["2018-04-26",98.5266,99.0374,98.2578,98.6072,4462027.0],["2018-04-27",98.6879,98.9634,97.8948,98.4459,3352953.0],["2018-04-30",98.7013,99.0508,97.4244,97.4244,4618613.0],["2018-05-01",97.2161,97.4647,96.423,97.4513,4637336.0],["2018-05-02",97.0884,97.3303,95.4821,95.7375,5433865.0],["2018-05-03",95.5224,95.5896,94.0237,95.4283,5249456.0],["2018-05-04",94.8302,97.0144,94.2791,96.7187,4604701.0],["2018-05-07",96.7792,96.9943,95.8652,96.255,3825222.0],["2018-05-08",96.1071,96.4499,95.4754,96.1071,5616079.0],["2018-05-09",96.4265,97.1876,96.0052,96.909,4389016.0],["2018-05-10",97.276,98.0778,97.1808,98.0166,3898024.0],["2018-05-11",97.9283,98.4312,97.5681,97.9487,3214567.0],["2018-05-14",98.1729,98.6146,97.9487,98.0574,3364041.0],["2018-05-15",97.5138,97.8468,97.1196,97.6769,4277512.0],["2018-05-16",97.6497,98.5535,97.3575,98.2817,3314460.0],["2018-05-17",98.1933,98.6622,97.6972,98.1933,3292494.0],["2018-05-18",98.1729,98.4923,97.8467,97.9079,2805581.0],["2018-05-21",98.4991,99.2398,98.3157,98.8661,3027856.0],["2018-05-22",98.8865,99.3486,98.5331,98.5943,2389064.0],["2018-05-23",98.0914,98.3292,97.5002,98.3088,3618846.0],["2018-05-24",98.1186,98.1797,97.14,97.9011,3555040.0],["2018-05-25",97.7856,98.2409,97.4866,97.6089,5140358.0],["2018-05-29",96.8546,97.0993,95.2781,95.9644,4746330.0],["2018-05-30",96.4265,97.242,96.3722,96.9158,5353951.0],["2018-05-31",97.0449,97.0449,95.8489,96.0256,7144494.0],["2018-06-01",96.7867,97.0653,96.2362,96.4605,4034945.0],["2018-06-04",96.6983,97.2895,96.6168,97.2012,3174924.0],["2018-06-05",97.208,97.9079,97.2012,97.6497,2966456.0],["2018-06-06",98.0846,98.3428,97.541,98.336,3368225.0],["2018-06-07",98.5331,99.6883,98.4855,98.7777,4515059.0],["2018-06-08",98.5331,99.5048,98.105,99.3077,5450183.0],["2018-06-11",99.6339,100.1708,99.3078,99.6068,3409960.0],["2018-06-12",99.9601,100.2455,99.6339,99.8038,2761963.0],["2018-06-13",99.7495,100.2116,99.3485,99.4505,3104737.0],["2018-06-14",99.6543,99.8786,98.5942,98.669,3479310.0],["2018-06-15",98.4651,98.8525,97.6497,98.7981,9535336.0],["2018-06-18",97.9759,98.2069,97.2691,98.1797,4483574.0],["2018-06-19",97.2555,98.003,97.14,97.7856,3647402.0],["2018-06-20",98.003,98.2069,96.7731,96.9226,3483075.0],["2018-06-21",96.8954,97.2691,95.6994,95.9848,4066534.0],["2018-06-22",96.2498,96.3654,95.6654,96.0052,5869420.0],["2018-06-25",95.4072,95.4072,93.9666,94.3132,9348207.0],["2018-06-26",94.7005,95.0335,94.0006,94.5102,4329917.0],["2018-06-27",94.5306,94.9859,93.4026,93.423,4290483.0],["2018-06-28",93.8443,95.5024,93.7424,95.1626,4731790.0],["2018-06-29",95.3529,96.0596,94.8704,94.9315,3880765.0],["2018-07-02",93.9666,95.2849,93.9122,95.0403,3562048.0],["2018-07-03",95.5771,95.7741,94.7073,94.8432,2053507.0],["2018-07-05",95.4616,96.1071,95.0878,96.1071,3916956.0],["2018-07-06",96.1751,97.1332,95.9304,96.8206,2980054.0],["2018-07-09",96.8954,98.3428,96.8138,98.1185,4084316.0],["2018-07-10",98.2001,98.934,98.0302,98.336,3950742.0],["2018-07-11",97.8535,99.3417,97.8535,98.4923,3688824.0],["2018-07-12",99.1107,99.7766,99.0359,99.5184,3262997.0],["2018-07-13",99.5184,99.8786,99.0767,99.1447,3203480.0],["2018-07-16",98.9884,99.0699,97.9962,98.8457,3628365.0],["2018-07-17",98.3632,98.5331,97.405,97.507,5331148.0],["2018-07-18",97.5206,98.3972,96.9973,98.2069,7254324.0],["2018-07-19",100.4698,102.2977,100.062,101.4143,15329967.0],["2018-07-20",100.9658,101.1561,99.3893,99.4505,6709672.0],["2018-07-23",99.4505,99.6883,98.5399,99.0088,4077203.0],["2018-07-24",99.6883,99.9194,99.1583,99.4709,4070614.0],["2018-07-25",99.2194,99.6543,98.8729,99.6339,3797921.0],["2018-07-26",100.1843,101.4347,99.6407,99.6951,4997788.0],["2018-07-27",99.8174,99.9873,98.3021,98.635,3921768.0],["2018-07-30",98.3972,99.3757,98.3225,98.8661,3774177.0],["2018-07-31",99.0359,99.0767,97.9622,98.4855,5726013.0],["2018-08-01",98.37,98.6622,97.405,97.5138,3544266.0],["2018-08-02",97.0789,97.4186,96.7187,97.1468,4018104.0],["2018-08-03",97.3371,100.5173,97.174,100.3678,8424066.0],["2018-08-06",99.8582,100.0281,98.9204,99.233,4093730.0],["2018-08-07",99.6543,100.3271,99.4505,99.899,3670205.0],["2018-08-08",100.1164,100.1843,99.3757,99.8174,3745831.0],["2018-08-09",99.9616,100.2433,99.4121,99.4396,3235801.0],["2018-08-10",99.2542,99.6457,98.8283,99.2404,3141243.0],["2018-08-13",99.0137,99.1168,97.901,98.0246,2989991.0],["2018-08-14",98.2239,98.7871,98.1758,98.4711,2991560.0],["2018-08-15",97.9148,98.9107,97.537,98.8489,4436609.0],["2018-08-16",99.1649,100.0647,99.1649,99.8312,5492232.0],["2018-08-17",99.4533,100.5523,99.3847,100.3257,2801816.0],["2018-08-20",100.5386,101.0813,100.3875,100.6348,2614686.0],["2018-08-21",100.9714,101.0538,100.2089,100.2639,3249817.0],["2018-08-22",100.2914,100.3944,99.7281,99.7625,2498894.0],["2018-08-23",99.6251,99.9548,99.4259,99.8517,2322538.0],["2018-08-24",99.9136,100.3463,99.5083,100.312,2904324.0],["2018-08-27",100.9301,101.3972,100.6416,100.7584,3652214.0],["2018-08-28",100.937,100.9645,100.415,100.6898,2568244.0],["2018-08-29",100.8821,101.6101,100.6966,101.3423,3298875.0],["2018-08-30",100.992,101.1774,99.7693,100.2364,3494058.0],["2018-08-31",100.0921,100.8202,99.9685,100.6142,3648971.0],["2018-09-04",100.2708,100.415,99.4671,100.0647,3479205.0],["2018-09-05",99.7281,100.7996,99.6319,100.7378,3270319.0],["2018-09-06",100.8889,101.4247,99.9685,100.5524,4444245.0],["2018-09-07",100.2433,100.6279,99.68,99.9067,4908983.0],["2018-09-10",100.6966,101.1774,99.9822,100.0441,3784742.0],["2018-09-11",100.2845,100.9645,99.7693,100.621,3529936.0],["2018-09-12",100.5386,101.6445,100.3051,100.676,4714008.0],["2018-09-13",101.2118,102.3451,101.0538,102.3108,5592439.0],["2018-09-14",102.2421,102.5512,101.5071,101.8849,3610897.0],["2018-09-17",101.9605,102.3932,101.5003,101.617,3715287.0],["2018-09-18",101.4934,102.3383,101.2942,102.0429,3796352.0],["2018-09-19",102.091,103.0045,101.8162,102.3863,4441525.0],["2018-09-20",102.7435,103.9799,102.6474,103.8219,6226001.0],["2018-09-21",104.0486,104.8179,103.5403,103.9593,20865085.0],["2018-09-24",103.7876,103.8563,102.6611,103.0526,4461190.0],["2018-09-25",102.9702,103.3136,101.9055,102.2833,4599785.0],["2018-09-26",104.6805,105.333,103.9524,104.1379,7742387.0],["2018-09-27",104.4126,104.6736,103.8288,104.0623,3637570.0],["2018-09-28",103.8288,104.1516,103.5746,103.8631,3457867.0],["2018-10-01",104.2065,105.3811,104.2065,105.0926,3930240.0],["2018-10-02",105.0858,105.6696,104.7492,105.6078,3169275.0],["2018-10-03",105.7795,106.0268,104.9553,105.2438,3467804.0],["2018-10-04",104.1928,104.9552,103.2793,103.9318,4432843.0],["2018-10-05",103.6502,104.2615,101.569,102.3657,4813901.0],["2018-10-08",102.0017,102.3932,101.095,101.9261,3388308.0],["2018-10-09",101.7132,101.9056,100.9233,101.1362,3809950.0],["2018-10-10",101.3148,101.4453,97.8804,98.0109,5802894.0],["2018-10-11",97.9628,99.0412,95.3252,95.4901,9111183.0],["2018-10-12",96.9325,97.221,95.5313,96.7471,6865316.0],["2018-10-15",96.4242,97.7155,96.2594,96.9394,5193913.0],["2018-10-16",98.1758,99.9067,97.2485,99.6801,9095493.0],["2018-10-17",93.3401,94.2056,91.6435,92.0763,20359344.0],["2018-10-18",91.1696,91.6298,89.3219,89.6722,10472238.0],["2018-10-19",89.7409,90.5926,87.8932,88.6762,8150014.0],["2018-10-22",89.0059,89.5966,88.1954,89.3081,5982597.0],["2018-10-23",88.6213,90.5995,88.2023,90.1255,6760926.0],["2018-10-24",90.098,90.4552,87.2337,87.378,5972974.0],["2018-10-25",87.4055,87.7764,85.9562,86.856,10778298.0],["2018-10-26",86.0042,86.3958,84.9739,85.7158,9170282.0],["2018-10-29",81.9723,85.1388,81.2579,82.1783,21391118.0],["2018-10-30",82.7553,83.4559,79.0942,79.2659,22445696.0],["2018-10-31",80.0147,80.0215,78.3661,79.2866,22640670.0],["2018-11-01",79.3346,80.365,79.0668,80.2482,14253528.0],["2018-11-02",80.7153,80.8801,78.6752,79.4514,11079964.0],["2018-11-05",79.7468,82.9545,79.6781,82.4668,9565252.0],["2018-11-06",82.9064,85.0426,82.6385,84.5687,10038880.0],["2018-11-07",85.0289,85.9012,84.026,85.7501,12952304.0],["2018-11-08",85.3258,86.5362,85.3049,85.8266,10874634.0],["2018-11-09",85.9866,86.6544,84.8388,85.9379,7282043.0],["2018-11-12",85.9101,85.9588,83.9275,84.1015,5626539.0],["2018-11-13",84.3032,85.0406,83.4058,84.0597,4272282.0],["2018-11-14",84.2476,84.818,83.3154,83.6145,4981366.0],["2018-11-15",83.2389,84.4771,83.1345,84.4771,5447463.0],["2018-11-16",84.0945,84.7623,83.851,84.5675,4263810.0],["2018-11-19",84.6093,84.9919,83.3154,83.691,4321235.0],["2018-11-20",82.425,83.1206,81.1798,81.5276,6520555.0],["2018-11-21",81.8128,83.1345,81.6598,82.4806,5581247.0],["2018-11-23",82.1468,82.3207,81.3259,81.5207,2442096.0],["2018-11-26",82.3415,83.6493,82.1259,83.1693,5241611.0],["2018-11-27",82.3485,83.5032,82.3415,83.4963,5129375.0],["2018-11-28",84.178,85.6249,83.6284,85.5623,5339307.0],["2018-11-29",85.1727,85.6458,84.4493,84.5049,5439305.0],["2018-11-30",84.6301,86.7379,84.5049,86.4457,7585174.0],["2018-12-03",87.4196,88.0596,86.5083,87.1692,6115334.0],["2018-12-04",86.5988,86.8979,84.4006,84.5884,6276732.0],["2018-12-06",83.2806,86.1953,82.9885,86.1953,7257148.0],["2018-12-07",86.1883,86.2927,82.6893,83.0163,7342502.0],["2018-12-10",83.2945,84.6441,82.4459,84.2615,6850777.0],["2018-12-11",85.7362,86.1257,83.4754,84.0945,5275083.0],["2018-12-12",85.2214,85.4788,84.171,84.2823,3724283.0],["2018-12-13",84.3519,84.7206,83.5937,83.9832,4177306.0],["2018-12-14",83.1276,84.2475,83.0858,83.4058,4763693.0],["2018-12-17",82.8285,83.3224,80.0459,80.7624,7713727.0],["2018-12-18",81.319,82.2441,80.7068,81.1451,6579549.0],["2018-12-19",81.4929,83.6632,80.672,80.992,7300871.0],["2018-12-20",80.4842,81.0059,77.7017,78.6199,8843302.0],["2018-12-21",78.2582,80.192,76.8252,77.173,10864279.0],["2018-12-24",76.4496,77.2148,74.7801,74.8288,3997184.0],["2018-12-26",75.1279,77.4861,73.6949,77.4861,6951507.0],["2018-12-27",76.5122,79.1486,76.1504,79.1486,6323698.0],["2018-12-28",79.4547,79.8581,78.2582,78.6269,5352905.0],["2018-12-31",78.8356,79.5451,78.2025,79.0721,5212009.0],["2019-01-02",77.9173,80.679,77.6947,80.1434,4434935.0],["2019-01-03",79.6703,79.9138,78.3903,78.5434,4546648.0],["2019-01-04",79.9346,81.7294,79.6077,81.6111,4683779.0],["2019-01-07",81.7363,82.6615,81.159,82.1885,3923755.0],["2019-01-08",83.2389,83.8719,82.7659,83.3571,4982726.0],["2019-01-09",84.1084,84.4493,83.385,83.9554,3800850.0],["2019-01-10",83.531,84.7693,83.4406,84.7206,4089860.0],["2019-01-11",84.5745,84.6023,83.6145,84.491,3893630.0],["2019-01-14",83.8302,83.9276,83.3085,83.7467,5469220.0],["2019-01-15",84.1432,84.818,84.0458,84.6788,3668845.0],["2019-01-16",84.5745,84.8667,84.0528,84.6023,4017791.0],["2019-01-17",83.865,85.1519,83.858,84.9988,5261275.0],["2019-01-18",85.7501,86.7588,85.3606,86.1327,6284891.0],["2019-01-22",85.771,86.1188,84.5467,85.2284,10514810.0],["2019-01-23",91.3847,93.9098,90.6473,92.442,23078630.0],["2019-01-24",92.2612,92.6646,91.4264,92.1916,6613753.0],["2019-01-25",92.4281,93.5203,92.1221,93.1933,5969940.0],["2019-01-28",92.5881,93.7777,92.2264,93.402,5604154.0],["2019-01-29",93.4159,94.195,92.936,93.4438,5268807.0],["2019-01-30",93.2142,93.9307,92.6925,93.4785,4707941.0],["2019-01-31",93.5272,93.7151,93.0333,93.5064,5108664.0],["2019-02-01",93.889,94.0489,92.762,93.2838,3981076.0],["2019-02-04",93.2281,94.049,92.5116,94.042,4149064.0],["2019-02-05",94.1046,94.4802,93.8542,94.2924,5647249.0],["2019-02-06",94.0629,95.0576,94.0281,94.828,5104166.0],["2019-02-07",93.9836,94.631,92.9772,93.7302,4580852.0],["2019-02-08",93.1321,94.0962,93.0265,94.0962,3399291.0],["2019-02-11",94.5043,95.1096,94.2369,94.2932,3237475.0],["2019-02-12",95.1095,95.8485,94.9055,95.7429,3469791.0],["2019-02-13",96.3551,97.0589,95.9962,96.7774,4448638.0],["2019-02-14",96.5311,96.8337,95.8555,96.0455,2917712.0],["2019-02-15",96.8196,97.2489,96.6859,97.1363,4020929.0],["2019-02-19",96.9815,97.6078,96.6648,97.6078,3541442.0],["2019-02-20",97.65,97.9878,96.5663,97.1152,3976892.0],["2019-02-21",96.9885,97.3615,96.6578,97.0026,3072416.0],["2019-02-22",97.6289,98.0863,97.4178,97.9949,3256930.0],["2019-02-25",98.5227,98.8534,98.0441,98.1426,3341133.0],["2019-02-26",98.2904,98.8675,98.1497,98.3256,3201178.0],["2019-02-27",97.9948,98.2201,97.3967,97.9386,2647321.0],["2019-02-28",97.657,97.8611,96.9181,97.2067,3616859.0],["2019-03-01",98.0371,98.5508,97.5656,97.9597,3169380.0],["2019-03-04",98.5156,98.579,96.5311,97.4178,3563617.0],["2019-03-05",97.3756,97.636,96.8055,97.0307,4445814.0],["2019-03-06",97.1996,97.3896,96.2144,96.3974,2895642.0],["2019-03-07",96.137,96.334,94.7436,95.2573,4559305.0],["2019-03-08",94.448,95.1729,94.0047,95.0673,3947186.0],["2019-03-11",95.7289,96.9252,95.5951,96.9111,4120508.0],["2019-03-12",97.4811,98.3115,97.0167,97.3122,4136616.0],["2019-03-13",97.1504,98.0441,97.0096,97.5093,3319167.0],["2019-03-14",97.4741,97.7767,97.1574,97.6711,2864576.0],["2019-03-15",98.0793,98.7549,97.9808,98.1215,7482770.0],["2019-03-18",98.403,98.783,97.6219,98.6704,3418851.0],["2019-03-19",99.1982,99.719,98.5226,98.8675,3642486.0],["2019-03-20",98.8956,99.0153,97.8049,98.2412,3817377.0],["2019-03-21",97.8893,100.0146,97.7345,99.536,3771248.0],["2019-03-22",99.2053,99.536,97.7485,98.1356,4055551.0],["2019-03-25",97.8612,98.4593,97.3615,97.9456,2970431.0],["2019-03-26",98.4734,99.2405,98.1145,98.6775,2671170.0],["2019-03-27",98.8112,98.8675,97.3967,97.9878,3240717.0],["2019-03-28",98.4593,98.8323,97.8893,98.4663,2786439.0],["2019-03-29",98.8745,99.3812,98.6282,99.2968,3244064.0],["2019-04-01",99.5853,100.9224,99.5853,100.845,4167578.0],["2019-04-02",100.8802,101.3024,100.3524,100.6339,2515421.0],["2019-04-03",101.0913,101.4924,100.6409,101.0772,2804535.0],["2019-04-04",101.0702,101.4361,100.3101,100.479,2898571.0],["2019-04-05",100.8379,100.9857,100.2538,100.8309,2857463.0],["2019-04-08",100.648,100.9294,100.5424,100.9083,2215637.0],["2019-04-09",100.3946,100.5987,99.8175,100.0076,3178271.0],["2019-04-10",100.0709,100.9857,99.9161,100.6479,2801188.0],["2019-04-11",101.1968,101.415,100.655,101.1828,3077332.0],["2019-04-12",101.5205,101.6472,101.1265,101.5839,3032249.0],["2019-04-15",101.6191,101.6613,100.8239,101.2672,3768947.0],["2019-04-16",101.6191,102.3158,101.3517,102.1398,6591578.0],["2019-04-17",96.6719,99.9161,95.8907,97.8964,13101882.0],["2019-04-18",97.8189,98.8675,97.6078,98.7549,5188160.0],["2019-04-22",98.1145,98.9168,97.453,97.7415,4700724.0],["2019-04-23",97.9245,99.1701,97.7767,98.8323,4667461.0],["2019-04-24",98.9449,99.4445,98.3678,98.4875,2902545.0],["2019-04-25",98.3115,98.3467,96.9111,97.5585,3043965.0],["2019-04-26",98.0582,98.4453,97.6852,98.1286,2426511.0],["2019-04-29",97.9245,98.2623,97.6852,97.8541,3094382.0],["2019-04-30",97.8963,98.8323,97.5937,98.7127,4852185.0],["2019-05-01",98.9097,99.7964,98.6423,98.9167,3194170.0],["2019-05-02",98.8745,99.4235,98.1075,98.2341,3704304.0],["2019-05-03",98.3115,99.2264,98.2623,98.6986,2698575.0],["2019-05-06",97.3263,99.0082,97.0448,98.7901,2921792.0],["2019-05-07",97.9245,98.1778,95.8414,96.8618,4944233.0],["2019-05-08",96.9533,97.6078,96.5029,97.1152,3994569.0],["2019-05-09",96.0542,96.5455,94.7297,96.3746,4385564.0],["2019-05-10",96.0471,96.6666,94.2953,96.3604,4160570.0],["2019-05-13",94.9077,95.1142,93.2557,93.5832,5186068.0],["2019-05-14",93.868,95.6483,93.7683,94.9291,3431298.0],["2019-05-15",94.4164,95.8405,94.2597,95.7052,2668346.0],["2019-05-16",95.9473,96.9229,95.8761,96.7591,3156096.0],["2019-05-17",95.9046,96.4245,95.3777,95.6483,2739579.0],["2019-05-20",95.0857,96.4387,94.6585,96.218,3414667.0],["2019-05-21",96.93,97.5994,96.6951,97.165,2618661.0],["2019-05-22",96.8446,97.3787,96.6381,97.0938,1934891.0],["2019-05-23",96.2251,96.2251,92.8854,94.2739,5589196.0],["2019-05-24",95.0857,95.5984,93.7043,94.1956,2715521.0],["2019-05-28",94.0888,94.452,92.7643,92.8996,5134605.0],["2019-05-29",92.572,92.7714,91.3757,92.3513,3848234.0],["2019-05-30",92.3869,92.5507,91.8101,92.2658,2868027.0],["2019-05-31",91.4612,91.4612,90.3289,90.4286,3702108.0],["2019-06-03",90.507,91.5466,90.4785,91.3401,4463177.0],["2019-06-04",92.2587,94.5232,91.924,94.4876,4093521.0],["2019-06-05",94.9789,95.1427,92.9067,93.633,3306720.0],["2019-06-06",94.1315,94.4591,93.2129,94.1529,2403917.0],["2019-06-07",94.3309,95.9331,94.1458,94.9291,2670856.0],["2019-06-10",95.691,96.3817,95.3563,95.9473,3045220.0],["2019-06-11",96.3604,97.1722,96.1681,96.809,3564036.0],["2019-06-12",96.5313,96.8019,95.7124,96.0399,2358416.0],["2019-06-13",96.2251,97.0369,96.1966,96.6737,3091244.0],["2019-06-14",96.4458,96.7592,95.7266,96.2393,2294192.0],["2019-06-17",96.4102,96.866,95.9189,96.0969,2295029.0],["2019-06-18",96.2749,97.692,96.2749,97.1152,3048776.0],["2019-06-19",97.1508,98.5251,97.0155,97.6137,2491990.0],["2019-06-20",98.931,99.3654,98.4112,98.8741,3212266.0],["2019-06-21",98.5821,99.3654,98.5465,99.1233,5531980.0],["2019-06-24",99.1233,99.7998,99.0165,99.2301,2286556.0],["2019-06-25",99.3084,99.3725,98.3614,98.5251,2930055.0],["2019-06-26",98.8883,99.4651,98.5608,98.6391,2389692.0],["2019-06-27",98.7815,99.1945,98.2332,98.6391,2248691.0],["2019-06-28",98.6747,99.0806,98.1548,98.1976,6436979.0],["2019-07-01",99.4081,100.754,99.1802,99.6075,3533074.0],["2019-07-02",99.5149,99.9991,99.3155,99.8496,2520546.0],["2019-07-03",100.2057,100.989,99.9992,100.7896,2019198.0],["2019-07-05",100.3125,100.754,99.6289,100.6757,2232896.0],["2019-07-08",100.4407,100.6116,99.8852,100.0988,2505484.0],["2019-07-09",100.1274,100.3979,99.0735,99.2159,3519999.0],["2019-07-10",99.693,101.0531,99.5434,100.0276,2629539.0],["2019-07-11",100.2555,100.8181,99.9066,100.576,2231013.0],["2019-07-12",101.0602,101.7723,100.875,101.6441,2914365.0],["2019-07-15",101.7509,102.1924,101.2026,102.0571,2477242.0],["2019-07-16",101.9503,102.5698,101.8435,102.2066,3634536.0],["2019-07-17",102.2636,102.3989,101.0816,101.8791,6343258.0],["2019-07-18",101.4732,107.0347,101.2596,106.5504,13276460.0],["2019-07-19",106.7854,107.939,106.4935,106.586,7626072.0],["2019-07-22",106.9278,108.1953,106.6002,106.6287,4280860.0],["2019-07-23",107.2198,107.3266,105.6603,107.0845,3914341.0],["2019-07-24",106.8993,107.8464,106.2442,106.8352,3088210.0],["2019-07-25",106.6857,107.2554,105.8241,107.0916,3244797.0],["2019-07-26",107.526,107.818,106.8851,107.7823,3037898.0],["2019-07-29",107.6043,107.8678,107.0418,107.4405,2170973.0],["2019-07-30",106.8139,107.0987,106.2585,106.6501,2753804.0],["2019-07-31",106.6003,106.9421,104.2432,105.5606,3894153.0],["2019-08-01",106.0306,108.822,105.7457,107.0418,6635824.0],["2019-08-02",106.1232,108.9146,103.6736,104.8556,8474378.0],["2019-08-05",103.2392,103.3247,99.0877,100.2342,7442185.0],["2019-08-06",101.1385,101.4518,99.2016,100.2128,5303952.0],["2019-08-07",98.7957,99.3939,97.1366,99.0592,6204767.0],["2019-08-08",99.7509,101.1702,99.2537,100.9397,5503111.0],["2019-08-09",100.3417,100.3705,97.5174,98.0793,5485852.0],["2019-08-12",97.7407,97.892,95.9539,96.307,4271759.0],["2019-08-13",96.4006,98.3963,95.6873,97.8344,4730117.0],["2019-08-14",96.4799,96.66,94.3689,94.5634,5349453.0],["2019-08-15",94.5418,95.3703,93.8429,95.0461,3910889.0],["2019-08-16",95.8531,96.9698,95.7882,96.3718,3150552.0],["2019-08-19",97.1787,98.2234,97.1787,97.294,3310695.0],["2019-08-20",97.4381,97.4669,95.6873,95.8242,3157456.0],["2019-08-21",97.2364,97.9425,96.4006,96.7249,2934762.0],["2019-08-22",97.0419,97.7551,96.4078,96.7753,2818865.0],["2019-08-23",96.2781,96.732,92.8198,93.353,5040046.0],["2019-08-26",94.4193,94.5994,93.0576,93.6556,2964259.0],["2019-08-27",94.5274,94.8876,93.8861,94.5058,4945488.0],["2019-08-28",93.9798,95.745,93.6916,95.6513,2838426.0],["2019-08-29",96.6744,97.7623,96.5735,97.1787,3108503.0],["2019-08-30",97.6831,98.0361,96.8041,97.6471,3096788.0],["2019-09-03",97.1571,97.1932,96.062,96.6168,2957983.0],["2019-09-04",97.7767,98.2955,97.3733,98.2162,2351303.0],["2019-09-05",99.6428,102.0924,99.4627,101.5665,5242134.0],["2019-09-06",101.9627,101.9699,101.199,101.2783,2695333.0],["2019-09-09",101.2927,103.0435,101.1991,102.7409,4421024.0],["2019-09-10",103.0291,104.8014,103.0002,104.5061,5208766.0],["2019-09-11",104.362,104.5565,102.8201,103.4614,4047706.0],["2019-09-12",103.7712,103.7784,102.2221,103.4758,2620648.0],["2019-09-13",103.9801,104.2179,103.2164,103.5118,2308104.0],["2019-09-16",102.7121,103.4902,102.5031,102.6544,2017211.0],["2019-09-17",102.6544,102.6544,101.3431,102.4527,3068127.0],["2019-09-18",102.3446,102.5247,101.235,102.4671,2074846.0],["2019-09-19",102.64,104.4916,102.6328,103.0074,3232035.0],["2019-09-20",103.2092,103.6271,102.1789,102.2221,5432296.0],["2019-09-23",101.725,102.4671,101.2711,102.359,1901523.0],["2019-09-24",102.6688,102.9498,101.6385,102.078,3380254.0],["2019-09-25",102.1213,103.483,101.4872,103.1444,2642928.0],["2019-09-26",103.1516,103.6631,101.8835,103.4253,2416051.0],["2019-09-27",104.0449,104.5349,102.5823,103.202,2465213.0],["2019-09-30",103.555,105.6012,103.555,104.7726,4171866.0],["2019-10-01",104.8951,106.1632,103.4181,103.5046,3096997.0],["2019-10-02",102.4455,102.5031,101.2783,102.0852,3494477.0],["2019-10-03",102.0348,102.359,100.2768,102.323,3063525.0],["2019-10-04",102.3518,103.0723,101.6097,103.0219,2524626.0],["2019-10-07",102.4959,102.8129,101.7466,101.7898,2538119.0],["2019-10-08",101.0405,101.2062,99.6068,99.7004,3373768.0],["2019-10-09",100.7019,101.1054,99.9958,100.6299,2741357.0],["2019-10-10",100.7019,102.1501,100.5506,101.6818,2713010.0],["2019-10-11",102.8633,104.1098,102.7481,102.8561,3134653.0],["2019-10-14",102.5319,102.6184,101.8186,102.3374,2415737.0],["2019-10-15",102.6977,103.5478,102.1717,103.0291,3164673.0],["2019-10-16",102.6616,102.993,101.8691,102.3878,5577900.0],["2019-10-17",97.2652,97.9857,95.7594,96.732,16484751.0],["2019-10-18",96.7032,96.8978,95.2839,96.6096,7507665.0],["2019-10-21",95.5432,95.8963,94.3112,95.5216,6596181.0],["2019-10-22",95.5,96.5807,94.8228,96.5159,4353034.0],["2019-10-23",96.1989,96.9554,95.6081,96.8185,3777001.0],["2019-10-24",97.1427,97.3156,96.0404,96.5951,2718031.0],["2019-10-25",96.6312,97.9352,96.6168,97.5822,2697739.0],["2019-10-28",97.9857,98.4396,97.5894,97.964,3374501.0],["2019-10-29",97.5678,97.6759,96.1412,96.415,4352092.0],["2019-10-30",96.4222,97.4669,95.9683,97.4453,2356638.0],["2019-10-31",97.3444,97.4453,95.9899,96.3502,3569057.0],["2019-11-01",96.905,97.6687,96.6096,97.6471,3231931.0],["2019-11-04",98.1586,99.2393,98.1514,99.1889,3488828.0],["2019-11-05",99.2825,99.9742,99.1601,99.3474,3153690.0],["2019-11-06",99.4266,99.9886,99.1024,99.9886,4683256.0],["2019-11-07",100.5062,101.432,100.2948,100.375,4261195.0],["2019-11-08",100.2948,100.3167,99.2596,100.3167,2383206.0],["2019-11-11",100.0178,100.0178,98.414,98.7566,2686128.0],["2019-11-12",99.0482,99.6241,98.4286,98.8441,3186639.0],["2019-11-13",98.6983,98.8368,97.5757,98.0349,3052646.0],["2019-11-14",97.7798,97.9256,97.1966,97.685,4425940.0],["2019-11-15",97.9693,98.5015,97.7069,97.9766,3412575.0],["2019-11-18",97.9037,98.0349,97.1237,97.911,3358078.0],["2019-11-19",98.3265,98.691,98.0203,98.0641,3132770.0],["2019-11-20",97.7287,98.0203,96.7738,97.1018,4328557.0],["2019-11-21",97.2476,97.8089,96.9414,97.5684,3499184.0],["2019-11-22",97.8235,98.1588,97.3861,97.9329,3449185.0],["2019-11-25",98.0276,99.143,97.9401,99.1211,2709245.0],["2019-11-26",99.2523,99.2523,98.2463,98.4796,3967687.0],["2019-11-27",98.6691,98.9316,97.408,97.5173,3431821.0],["2019-11-29",97.3934,98.0641,96.9779,98.0131,1909264.0],["2019-12-02",98.0131,98.0495,96.577,96.8904,3208187.0],["2019-12-03",96.227,96.5478,95.272,96.3145,3810055.0],["2019-12-04",96.854,97.4517,96.1979,96.2197,3692380.0],["2019-12-05",96.9487,97.131,95.9573,96.1614,3760788.0],["2019-12-06",96.7738,97.6048,96.7373,97.1164,3595625.0],["2019-12-09",97.2112,98.1151,97.1456,97.6267,3105051.0],["2019-12-10",97.6267,98.2974,97.3642,97.6194,3640498.0],["2019-12-11",97.7652,98.0568,97.4444,97.51,4135152.0],["2019-12-12",97.4663,98.8951,97.4372,98.6473,5046009.0],["2019-12-13",98.2318,98.7785,97.6923,97.8381,2651610.0],["2019-12-16",98.3703,98.742,97.5757,97.7798,3189463.0],["2019-12-17",97.8891,98.188,97.2914,97.8454,3040931.0],["2019-12-18",98.0859,98.414,97.7943,97.9839,3244483.0],["2019-12-19",98.0204,98.2172,97.8235,98.0932,4044359.0],["2019-12-20",98.9535,99.4492,98.3775,98.8441,7438943.0],["2019-12-23",98.9826,99.2523,98.414,98.8149,2932147.0],["2019-12-24",98.8587,98.866,98.1297,98.3994,1257397.0],["2019-12-26",98.3994,98.64,98.1588,98.3484,2227666.0],["2019-12-27",98.414,98.9608,98.3192,98.6108,2878801.0],["2019-12-30",98.5598,98.6327,96.5915,96.8175,4308369.0],["2019-12-31",96.6134,97.7725,96.5186,97.7142,3951265.0],["2020-01-02",98.414,99.0847,98.2463,98.7202,3293436.0],["2020-01-03",97.3715,98.3119,97.3642,97.9329,2482890.0],["2020-01-06",97.2622,97.86,97.1018,97.7579,2537073.0],["2020-01-07",97.459,98.3848,97.2476,97.8235,3232977.0],["2020-01-08",98.0568,99.0409,97.6267,98.64,4545916.0],["2020-01-09",98.9535,99.7189,98.64,99.6824,3902208.0],["2020-01-10",99.872,100.5062,99.369,99.646,3405148.0],["2020-01-13",98.7639,99.6095,98.465,99.5804,3693426.0],["2020-01-14",99.3471,99.974,98.8149,99.0118,3850326.0],["2020-01-15",99.143,100.6447,98.9316,99.595,4232011.0],["2020-01-16",100.1053,100.7395,99.8793,100.5864,4519661.0],["2020-01-17",99.5366,100.8415,99.2596,100.827,5881972.0],["2020-01-21",100.4625,101.5851,100.3094,101.4539,7577329.0],["2020-01-22",104.4792,106.2798,103.9179,104.8947,17228038.0],["2020-01-23",105.1207,105.2738,103.6263,104.1512,5918059.0],["2020-01-24",104.5302,104.9166,102.3943,102.4672,5836889.0],["2020-01-27",100.9655,102.11,100.6738,101.0529,4358264.0],["2020-01-28",101.6945,102.4016,101.1477,101.7309,3610374.0],["2020-01-29",101.4539,101.7528,100.3094,100.375,3194275.0],["2020-01-30",99.697,99.8501,98.3921,99.7043,5290563.0],["2020-01-31",104.173,105.0114,102.6349,104.7781,19868352.0],["2020-02-03",105.1572,107.366,104.902,106.6297,9295488.0],["2020-02-04",107.7305,108.8969,107.0744,108.7001,5879566.0],["2020-02-05",109.502,114.7726,109.4583,113.9634,15048593.0],["2020-02-06",114.3206,115.7276,113.3,114.2769,8786923.0],["2020-02-07",113.8423,114.5715,112.6416,113.0025,6718876.0],["2020-02-10",112.6784,113.7612,111.6546,113.7539,5480831.0],["2020-02-11",114.2621,114.3358,112.5017,113.0541,4011515.0],["2020-02-12",113.253,114.6157,113.0836,114.4021,4641939.0],["2020-02-13",113.7097,114.0485,113.0026,113.6655,3996452.0],["2020-02-14",113.7465,113.8496,110.3213,111.0064,6379763.0],["2020-02-18",110.3361,111.5073,110.2256,111.301,3496778.0],["2020-02-19",111.6251,111.8829,110.7191,111.1242,2858613.0],["2020-02-20",111.0874,111.684,110.1298,111.3894,3013003.0],["2020-02-21",111.2568,111.2568,109.6363,110.3729,3699597.0],["2020-02-24",107.1834,109.0543,107.0876,107.861,5703210.0],["2020-02-25",107.92,108.3325,104.0528,104.3843,6497229.0],["2020-02-26",105.2608,106.1153,102.83,102.9405,5656663.0],["2020-02-27",101.0916,102.1597,97.9758,98.0494,8808471.0],["2020-02-28",95.7439,96.5615,93.0774,95.8691,13607832.0],["2020-03-02",96.3111,99.0291,94.2486,98.926,8923844.0],["2020-03-03",99.0586,100.2519,94.1381,94.9484,8259321.0],["2020-03-04",96.9225,98.9113,95.022,98.8671,5226234.0],["2020-03-05",96.1269,97.4455,94.6169,95.4272,5696725.0],["2020-03-06",93.3278,94.5285,91.722,94.0865,8570192.0],["2020-03-09",88.5104,90.1678,86.389,86.7794,11252345.0],["2020-03-10",90.4403,91.9872,85.2694,91.9062,11935592.0],["2020-03-11",89.1366,90.293,85.7261,86.8973,8835039.0],["2020-03-12",80.7687,80.8792,75.3399,75.7303,13088284.0],["2020-03-13",80.0542,80.4078,74.2571,79.5165,13077197.0],["2020-03-16",72.1873,79.1187,69.9775,72.9828,11054128.0],["2020-03-17",74.1098,79.1114,71.5243,78.5589,9684182.0],["2020-03-18",73.2259,78.7652,73.2185,76.2754,9176035.0],["2020-03-19",75.3768,76.3786,72.3641,73.911,8782739.0],["2020-03-20",74.3382,74.3897,69.7638,70.2647,11031639.0],["2020-03-23",69.6828,71.9957,66.7069,69.808,10176952.0],["2020-03-24",73.6531,78.1096,73.1154,77.6971,8340699.0],["2020-03-25",77.6971,82.8533,75.7451,77.9696,9052084.0],["2020-03-26",78.7504,83.3468,77.7634,83.1553,7482561.0],["2020-03-27",79.9805,82.1314,79.2955,79.5754,6718458.0],["2020-03-30",79.6196,83.5752,79.4134,83.1848,5820467.0],["2020-03-31",82.4997,83.833,81.1518,81.7116,6635092.0],["2020-04-01",78.3453,80.9676,76.9899,77.4466,6394093.0],["2020-04-02",77.616,81.2622,77.4466,81.0265,6619820.0],["2020-04-03",80.231,81.0781,77.2846,78.3306,4747585.0],["2020-04-06",81.2843,85.1736,81.1223,84.577,7357773.0],["2020-04-07",87.5086,88.0758,84.6138,84.6654,5852684.0],["2020-04-08",85.6745,88.3631,84.7611,87.8696,5395896.0],["2020-04-09",88.7461,90.5435,88.5178,89.4975,5832705.0],["2020-04-13",89.5932,89.7185,86.9488,89.2397,5355206.0],["2020-04-14",90.9412,92.2082,90.3225,91.2727,5322780.0],["2020-04-15",87.7444,88.5325,86.006,87.4276,5896616.0],["2020-04-16",87.6633,88.2084,84.2823,85.2473,6754650.0],["2020-04-17",87.877,88.6799,86.8604,88.481,5194436.0],["2020-04-20",87.7664,90.4993,87.0225,88.6946,8558058.0],["2020-04-21",83.973,86.2933,82.5439,86.006,15009054.0],["2020-04-22",88.2968,88.6357,86.5879,87.8843,7412479.0],["2020-04-23",88.0758,90.6245,87.7444,89.387,7198154.0],["2020-04-24",90.1678,92.0756,88.9524,91.8694,5215251.0],["2020-04-27",92.4881,93.5414,92.4218,92.7533,5150295.0],["2020-04-28",94.3075,94.4327,92.3555,93.0111,4997893.0],["2020-04-29",94.9336,95.2504,93.9392,94.7937,5499450.0],["2020-04-30",93.1952,93.7477,92.2376,92.4881,6941047.0],["2020-05-01",90.7424,90.9486,89.4165,89.77,5152073.0],["2020-05-04",88.9966,89.8437,87.9433,89.6301,4202723.0],["2020-05-05",90.8897,91.5747,90.212,90.293,4078772.0],["2020-05-06",90.7792,91.3758,90.1678,90.7276,4042372.0],["2020-05-07",91.8025,92.0116,90.2125,90.4962,4615580.0],["2020-05-08",91.5711,91.9892,90.3693,91.81,5232615.0],["2020-05-11",90.9292,92.1534,90.0782,91.5114,3697924.0],["2020-05-12",91.8249,92.8028,89.7721,89.7721,5004587.0],["2020-05-13",89.5407,89.5706,85.7336,86.3905,6153409.0],["2020-05-14",85.5246,87.4058,83.4643,87.3013,5501332.0],["2020-05-15",86.5398,87.6297,86.0322,87.3236,5006470.0],["2020-05-18",89.4885,91.3397,89.3914,90.7426,4399162.0],["2020-05-19",90.4664,91.1979,89.6826,89.7945,3390191.0],["2020-05-20",90.2723,91.4218,90.0259,90.6082,4017372.0],["2020-05-21",90.317,90.862,88.8091,88.9211,4184941.0],["2020-05-22",89.1077,89.1824,87.779,88.3762,4373117.0],["2020-05-26",90.5485,91.5338,90.332,90.8918,5720888.0],["2020-05-27",92.5192,93.93,92.1683,93.7135,5990965.0],["2020-05-28",94.7064,94.781,92.7282,92.9596,4095404.0],["2020-05-29",92.3176,93.4075,91.2501,93.2358,8294675.0],["2020-06-01",93.0417,93.8703,92.5863,93.2283,3003798.0],["2020-06-02",93.8106,94.0569,93.0566,94.0569,3115093.0],["2020-06-03",94.9154,96.7443,94.8034,96.3337,4097914.0],["2020-06-04",95.3857,96.2591,94.8183,96.2143,4042581.0],["2020-06-05",99.9467,100.2005,98.3492,98.5806,6163764.0],["2020-06-08",98.7374,101.4322,98.7374,101.3352,5617543.0],["2020-06-09",99.6705,99.7302,97.8043,98.4388,5641706.0],["2020-06-10",98.6478,98.7075,96.8936,96.9458,4952601.0],["2020-06-11",94.0793,94.1316,87.9656,88.0925,12304726.0],["2020-06-12",90.5111,91.9071,89.0406,91.0038,6506434.0],["2020-06-15",88.9734,91.3472,88.3015,90.8097,5385959.0],["2020-06-16",93.3105,95.1767,91.9369,93.4224,5864608.0],["2020-06-17",93.93,94.2436,92.1161,92.6759,3302013.0],["2020-06-18",91.8175,92.8626,91.3174,92.6834,2997208.0],["2020-06-19",94.1838,94.6691,91.2576,91.4219,8471554.0],["2020-06-22",91.1606,91.4442,89.9737,90.3768,4993081.0],["2020-06-23",91.0785,91.7429,89.0033,89.1376,6937700.0],["2020-06-24",88.3239,88.3239,86.5025,86.9056,7061546.0],["2020-06-25",87.1594,88.9883,86.6667,88.8539,6412608.0],["2020-06-26",88.2791,88.8241,86.7862,87.4804,11244605.0],["2020-06-29",88.0701,89.4138,87.6148,89.3914,4350837.0],["2020-06-30",88.9734,90.4738,88.8316,90.1528,4099797.0],["2020-07-01",89.7796,90.4962,88.3613,88.4882,4869967.0],["2020-07-02",89.3466,90.638,89.0256,89.3541,3919362.0],["2020-07-06",90.5111,90.959,89.1749,89.7199,4231488.0],["2020-07-07",88.8315,89.2123,87.5849,87.7715,4474893.0],["2020-07-08",88.1299,88.5628,86.9504,87.8686,5431669.0],["2020-07-09",88.0851,88.0851,85.9949,86.3756,4982098.0],["2020-07-10",86.2189,88.5106,86.0621,88.3464,4482842.0],["2020-07-13",89.4138,90.3171,88.5778,88.9809,4864632.0],["2020-07-14",88.5479,90.2424,88.0253,90.0259,4742982.0],["2020-07-15",91.3696,92.5341,91.183,91.8175,4679176.0],["2020-07-16",91.5786,92.9223,91.1904,92.5714,4530121.0],["2020-07-17",92.8551,93.7807,91.9668,93.3926,4167892.0],["2020-07-20",94.1092,94.8557,93.4149,94.3331,10384374.0],["2020-07-21",97.9088,98.6627,93.9076,94.1017,16063004.0],["2020-07-22",93.9823,96.6472,93.9076,96.05,8572388.0],["2020-07-23",96.371,96.5726,94.9154,95.0497,4414225.0],["2020-07-24",94.4153,95.2886,93.6837,93.9002,3693531.0],["2020-07-27",93.2059,94.2958,93.094,94.2137,3905136.0],["2020-07-28",93.9226,94.3107,92.6759,92.9148,4370397.0],["2020-07-29",92.982,94.0495,92.6162,93.5493,2963109.0],["2020-07-30",92.3475,92.4893,90.8023,91.7428,4171553.0],["2020-07-31",91.601,91.81,90.3917,91.7727,5519847.0],["2020-08-03",92.1907,92.87,91.183,92.7954,3688301.0],["2020-08-04",92.4296,93.9524,92.4296,93.9375,3625541.0],["2020-08-05",94.6019,94.6168,93.0193,93.6464,3786102.0],["2020-08-06",93.3105,94.251,93.3105,94.1465,3574287.0],["2020-08-07",93.3978,94.5851,93.1785,94.5019,3818946.0],["2020-08-10",94.8498,96.2262,94.6683,96.1279,4150842.0],["2020-08-11",97.3757,98.6689,95.7498,95.8557,5231255.0],["2020-08-12",96.506,96.6422,95.1977,95.8178,3692066.0],["2020-08-13",95.2582,95.5834,94.3583,94.5549,3317180.0],["2020-08-14",93.9272,94.9557,93.7079,94.7364,3099716.0],["2020-08-17",94.7213,94.9784,94.086,94.1087,3514665.0],["2020-08-18",94.5322,94.9103,93.9575,94.4717,3014990.0],["2020-08-19",94.4036,94.9103,93.3978,93.6549,3916119.0],["2020-08-20",93.1709,93.8062,92.876,93.1331,2679015.0],["2020-08-21",93.0272,93.3827,92.4979,93.1407,3540815.0],["2020-08-24",93.6171,95.3338,93.2919,95.0465,4258057.0],["2020-08-25",95.2885,95.9086,94.1465,94.2599,3114674.0],["2020-08-26",94.4944,94.623,93.7381,93.9045,3544162.0],["2020-08-27",94.2297,94.6078,93.7608,94.2675,3580144.0],["2020-08-28",94.502,94.7591,93.9423,94.5851,3242182.0],["2020-08-31",94.7213,94.7213,93.0424,93.2541,5049983.0],["2020-09-01",92.9062,93.7381,92.3769,93.3222,3300444.0],["2020-09-02",93.5642,97.3304,93.4583,96.9371,6895650.0],["2020-09-03",96.9447,98.2757,93.5112,94.1162,5979773.0],["2020-09-04",94.0406,94.7969,91.6887,92.4903,6295037.0],["2020-09-08",92.3844,92.9214,91.2879,91.666,5449974.0],["2020-09-09",92.3617,93.5491,91.7265,92.4601,3944152.0],["2020-09-10",92.6643,93.4583,90.9324,91.1744,4161406.0],["2020-09-11",91.8021,92.7928,91.303,91.855,3711313.0],["2020-09-14",92.5357,93.3071,92.0819,92.3315,3809009.0],["2020-09-15",92.8836,93.3222,92.4449,92.5962,3049299.0],["2020-09-16",92.8004,95.1523,92.8004,93.9423,3962666.0],["2020-09-17",92.7323,94.9482,92.2408,94.4717,3317180.0],["2020-09-18",93.9726,94.4717,92.755,92.8382,5639614.0],["2020-09-21",91.1139,91.2803,89.677,90.94,5555724.0],["2020-09-22",91.0005,91.8475,90.3955,91.1366,3093859.0],["2020-09-23",91.3559,91.9534,89.5636,89.8661,4120612.0],["2020-09-24",89.314,90.3879,88.0889,89.3064,3709325.0],["2020-09-25",88.9359,90.3047,88.4368,89.9568,3089570.0],["2020-09-28",91.182,92.513,91.061,92.0592,3670623.0],["2020-09-29",91.8172,92.4071,90.9097,91.4618,2203504.0],["2020-09-30",91.7945,92.9516,91.3559,92.0139,3411111.0],["2020-10-01",92.5357,93.2466,91.0232,91.5752,3359438.0],["2020-10-02",90.0249,92.0744,89.8585,91.182,3059759.0],["2020-10-05",92.1424,92.8306,91.545,92.271,3190823.0],["2020-10-06",92.7021,94.4036,91.9534,92.2407,4050426.0],["2020-10-07",92.7701,94.0709,92.5055,93.8289,2944908.0],["2020-10-08",98.9639,102.4729,98.1395,99.4403,26452189.0],["2020-10-09",99.826,99.826,96.4985,96.6422,8737970.0],["2020-10-12",96.8539,96.99,95.6212,96.2035,4848315.0],["2020-10-13",95.7195,96.1582,94.1238,94.6078,5654781.0],["2020-10-14",94.6305,95.9994,94.6305,95.2431,3899593.0],["2020-10-15",93.8365,94.6986,93.6625,94.449,3541024.0],["2020-10-16",94.6608,95.6137,94.2751,95.2355,4927078.0],["2020-10-19",95.8935,96.3094,94.5927,94.9255,7822720.0],["2020-10-20",90.5997,90.8644,88.3611,88.762,22490151.0],["2020-10-21",88.225,89.004,86.8108,87.015,10204044.0],["2020-10-22",86.9696,87.7713,85.442,87.5444,8217167.0],["2020-10-23",88.104,88.1948,87.3704,87.7259,4072496.0],["2020-10-26",86.5537,86.894,84.5799,84.8672,7534756.0],["2020-10-27",84.8143,84.8673,83.211,83.6119,6209161.0],["2020-10-28",82.1749,82.9841,80.1028,80.6549,9860956.0],["2020-10-29",81.1086,82.9161,80.5793,82.364,7071169.0],["2020-10-30",81.6002,84.5496,81.4868,84.4437,8285889.0],["2020-11-02",85.1924,86.0848,84.8899,85.389,5555829.0],["2020-11-03",86.2134,87.4612,85.9336,86.3344,4397698.0],["2020-11-04",84.9504,86.1453,84.0656,84.6252,6066905.0],["2020-11-05",85.684,87.1889,85.4647,86.7957,5127701.0],["2020-11-06",87.0301,87.0453,85.7521,86.2436,5490663.0],["2020-11-09",90.4403,91.8674,88.4379,88.6374,9405841.0],["2020-11-10",89.5273,90.6628,89.1898,90.4633,5881449.0],["2020-11-11",90.6245,90.8009,89.1668,89.9186,4486922.0],["2020-11-12",88.7141,89.2818,87.0646,87.8471,6797117.0],["2020-11-13",88.3765,90.049,88.2384,89.6501,4898000.0],["2020-11-16",90.7626,90.9544,89.8572,90.8086,5536896.0],["2020-11-17",90.2255,90.9467,89.8189,90.3022,4324687.0],["2020-11-18",90.3176,91.2075,89.5734,89.5887,4818713.0],["2020-11-19",89.4122,90.1104,88.9135,89.9033,3597822.0],["2020-11-20",90.2255,90.5631,89.5273,89.7191,5255418.0],["2020-11-23",90.0951,92.4658,89.9723,92.1359,5910318.0],["2020-11-24",92.7267,95.6958,92.6883,95.458,8109115.0],["2020-11-25",94.3148,95.3889,93.6857,95.2892,4326151.0],["2020-11-27",95.2892,96.1408,95.0667,95.4043,2187395.0],["2020-11-30",95.2125,95.903,94.4376,94.7675,6263448.0],["2020-12-01",95.059,96.5397,94.4299,94.4913,5553319.0],["2020-12-02",94.2534,95.6267,93.9158,95.6114,3860472.0],["2020-12-03",95.2585,95.7956,94.591,94.8365,4757417.0],["2020-12-04",95.1127,97.7289,94.8595,97.5908,5776849.0],["2020-12-07",97.0461,97.4144,95.5731,95.6728,8701151.0],["2020-12-08",96.1485,96.9234,95.6268,96.4477,5643170.0],["2020-12-09",96.5167,97.9668,96.44,97.2763,6813121.0],["2020-12-10",96.9387,97.3837,95.8569,95.8723,5024147.0],["2020-12-11",95.1971,96.2942,94.8365,95.3429,4687544.0],["2020-12-14",96.1485,96.8543,94.7291,94.7752,5282300.0],["2020-12-15",95.435,96.6165,94.7061,96.6165,4556585.0],["2020-12-16",96.6165,97.1075,96.1255,96.3249,4738485.0],["2020-12-17",96.7316,96.7392,95.8339,96.3249,3962248.0],["2020-12-18",96.3556,96.9771,95.88,96.5551,7900229.0],["2020-12-21",95.1127,95.2738,93.3865,94.6677,6397022.0],["2020-12-22",94.6064,95.3045,93.9159,94.8365,4535561.0],["2020-12-23",95.0437,96.0641,94.9363,95.059,2817819.0],["2020-12-24",95.903,95.9797,95.2969,95.6651,1842111.0],["2020-12-28",95.9797,97.1305,95.4887,95.7649,3781499.0],["2020-12-29",96.1715,96.2712,94.5527,94.9823,3647402.0],["2020-12-30",94.9823,95.7879,94.8519,95.3966,3535794.0],["2020-12-31",95.3045,96.6932,95.1281,96.5781,3738822.0],["2021-01-04",96.5551,96.6088,94.3992,95.0897,5417443.0],["2021-01-05",95.9106,97.1919,95.6038,96.7776,6395872.0],["2021-01-06",97.3607,101.1815,97.2226,99.1944,8322708.0],["2021-01-07",99.7698,100.092,98.4041,98.9642,4714740.0],["2021-01-08",98.642,99.2174,97.4221,98.6113,4891305.0],["2021-01-11",98.1663,99.4936,97.9438,98.6496,5859587.0],["2021-01-12",99.0409,99.624,98.1586,99.133,3921663.0],["2021-01-13",99.0869,99.5473,97.0231,97.376,8030874.0],["2021-01-14",98.22,99.8618,97.8594,98.9488,7848347.0],["2021-01-15",98.4195,99.156,97.9515,98.5039,5131153.0],["2021-01-19",99.1867,99.4245,98.2737,98.9872,5646308.0],["2021-01-20",99.5089,100.5523,98.6343,99.8005,5856240.0],["2021-01-21",99.8312,101.4577,99.7775,101.005,13116003.0],["2021-01-22",92.6039,92.6039,90.0414,91.0004,39814421.0],["2021-01-25",91.1155,91.7139,90.1104,90.9774,14315974.0],["2021-01-26",91.4377,94.054,90.8546,93.9772,11186656.0],["2021-01-27",93.6627,95.7418,93.3097,93.9619,12705239.0],["2021-01-28",94.2151,94.522,92.1206,92.1282,8455969.0],["2021-01-29",92.2356,93.0642,91.2229,91.384,12369473.0],["2021-02-01",91.9901,92.7957,91.0925,92.4811,6538023.0],["2021-02-02",91.5758,92.8341,91.5145,91.6372,6633627.0],["2021-02-03",91.3303,91.9134,90.6245,91.3917,7024308.0],["2021-02-04",91.9978,92.9108,91.1999,92.8494,4771957.0],["2021-02-05",92.8341,93.4555,92.4658,93.4402,4775722.0],["2021-02-08",94.077,95.1204,93.9082,94.8365,6158848.0],["2021-02-09",94.7743,95.3185,94.1135,94.9298,4933982.0],["2021-02-10",95.6529,95.9483,94.2379,95.0387,5090673.0],["2021-02-11",94.8521,95.0153,93.7869,94.0046,5629154.0],["2021-02-12",94.0746,94.3545,93.3671,93.9191,4049275.0],["2021-02-16",93.4138,93.7636,92.7996,93.3516,6945231.0],["2021-02-17",92.7295,93.7325,92.5352,93.2738,4141219.0],["2021-02-18",93.6859,94.028,93.0639,93.8647,5646413.0],["2021-02-19",93.8802,93.888,92.0376,92.5119,6881320.0],["2021-02-22",92.1309,94.1757,92.0843,93.9658,6149643.0],["2021-02-23",94.0124,94.3467,93.1416,93.8491,4739740.0],["2021-02-24",93.9191,96.0105,93.7014,95.7928,6087720.0],["2021-02-25",95.9172,96.6791,95.1164,95.2175,5953623.0],["2021-02-26",95.0464,95.0464,92.4263,92.4652,9467346.0],["2021-03-01",93.5692,95.1009,93.1883,93.8725,5977367.0],["2021-03-02",93.8724,94.7743,93.4993,93.5537,4732418.0],["2021-03-03",93.6858,95.3419,93.2816,95.132,7744898.0],["2021-03-04",94.8521,95.8006,92.333,93.3826,8439651.0],["2021-03-05",93.7947,96.2127,93.4915,95.4974,7268968.0],["2021-03-08",95.6218,98.6228,95.5363,97.0368,7572203.0],["2021-03-09",97.4955,98.2963,96.5314,96.547,5867014.0],["2021-03-10",97.2234,99.7035,96.8813,99.4158,7581199.0],["2021-03-11",99.5869,100.0145,98.5684,98.8483,5383657.0],["2021-03-12",98.8872,99.2681,98.4363,99.2137,4194565.0],["2021-03-15",99.3381,100.1,99.1593,99.9679,3577948.0],["2021-03-16",99.7346,99.9212,99.0038,99.7035,4867247.0],["2021-03-17",99.8746,100.6754,99.1204,100.3177,4488804.0],["2021-03-18",100.2477,101.8493,99.3537,101.1185,6104142.0],["2021-03-19",101.0874,101.414,99.929,100.2167,10297870.0],["2021-03-22",99.9057,101.6317,99.4314,101.4995,4356485.0],["2021-03-23",101.414,102.2847,100.9164,101.4295,4556794.0],["2021-03-24",101.8105,102.7124,101.5151,101.5539,4189230.0],["2021-03-25",101.3285,103.5909,100.8931,103.4587,5809484.0],["2021-03-26",103.6298,106.1099,103.4976,106.0322,5823710.0],["2021-03-29",105.7212,106.5686,105.3558,105.6279,4835344.0],["2021-03-30",105.6279,105.9467,104.1973,104.7416,5010758.0],["2021-03-31",104.6016,104.7338,103.1788,103.6064,5172575.0],["2021-04-01",103.9952,104.1274,102.8368,103.5831,4261404.0],["2021-04-05",103.9019,106.2732,103.7153,105.6823,5722980.0],["2021-04-06",105.4102,105.4569,104.2518,104.3528,3787566.0],["2021-04-07",104.0574,104.9126,104.0107,104.9048,3112896.0],["2021-04-08",104.625,105.4491,104.3062,105.0526,4275211.0],["2021-04-09",104.8582,105.5346,104.7338,105.5268,3162999.0],["2021-04-12",104.9748,105.2469,104.0652,104.6405,3926684.0],["2021-04-13",103.4043,103.8864,101.3673,101.9893,8403041.0],["2021-04-14",102.0904,103.2333,101.4762,103.1166,6137928.0],["2021-04-15",103.622,104.0807,102.7979,103.0778,4062664.0],["2021-04-16",103.4043,104.2596,103.3655,103.863,5535223.0],["2021-04-19",103.8708,104.0419,103.0778,103.4976,8575736.0],["2021-04-20",106.5686,108.6678,106.281,107.4161,16192708.0],["2021-04-21",107.3383,111.7466,107.0662,111.6067,12456814.0],["2021-04-22",111.7233,112.5319,109.6241,109.8418,7428064.0],["2021-04-23",109.8651,111.6533,109.5852,110.7359,4765576.0],["2021-04-26",110.7281,111.6689,109.9973,110.0672,4927497.0],["2021-04-27",110.1606,110.837,109.4297,110.4094,4062664.0],["2021-04-28",111.1169,111.4901,110.4794,111.1791,3941433.0],["2021-04-29",112.0576,115.6418,111.1635,112.1432,4554179.0],["2021-04-30",111.7233,111.8244,109.2742,110.3083,9280321.0],["2021-05-03",111.8088,113.3171,111.6067,112.5397,5997241.0],["2021-05-04",112.2753,113.9702,112.2131,113.3171,6642623.0],["2021-05-05",113.4649,113.4649,112.7107,112.9051,5229895.0],["2021-05-06",112.9362,115.463,112.874,115.393,7848661.0],["2021-05-07",114.7169,114.8898,113.6556,114.3552,7325661.0],["2021-05-10",114.6225,116.6509,114.6225,114.9134,7304636.0],["2021-05-11",113.9858,114.143,112.3427,113.3804,7454214.0],["2021-05-12",113.0817,113.3254,110.959,111.0848,6233742.0],["2021-05-13",111.2028,113.915,111.0691,113.3411,4807207.0],["2021-05-14",114.0801,114.5361,113.176,113.7421,2873780.0],["2021-05-17",113.5534,114.6226,113.4669,114.0801,4471755.0],["2021-05-18",113.8207,114.2295,112.6021,113.1367,4000009.0],["2021-05-19",111.8867,112.5785,110.7861,112.5707,4498532.0],["2021-05-20",112.5156,113.9229,111.7609,113.1131,4301675.0],["2021-05-21",113.4276,114.5439,113.4276,113.7892,4219041.0],["2021-05-24",114.0408,114.3002,113.349,113.7735,3449290.0],["2021-05-25",113.9308,113.9937,112.5786,113.0424,4118311.0],["2021-05-26",112.8144,113.1996,112.4527,112.72,3225655.0],["2021-05-27",113.066,113.8128,112.9166,113.066,5889294.0],["2021-05-28",113.3726,113.4669,112.8065,113.0031,2651192.0],["2021-06-01",113.9936,114.6461,113.0109,113.3568,2528705.0],["2021-06-02",113.6949,114.5832,113.2939,114.5597,2915097.0],["2021-06-03",113.9229,114.6854,113.2389,114.426,4320608.0],["2021-06-04",114.7798,115.9983,114.5911,115.8961,3261323.0],["2021-06-07",115.9983,116.9339,115.6996,116.3678,3621984.0],["2021-06-08",116.4465,118.0817,116.4465,117.1933,5313785.0],["2021-06-09",117.1619,118.7657,116.9968,118.4512,5547252.0],["2021-06-10",119.0801,120.1571,117.7358,118.349,4977391.0],["2021-06-11",118.2625,119.3789,118.2153,118.9307,3596462.0],["2021-06-14",118.4826,118.7342,116.871,117.948,3498661.0],["2021-06-15",117.8065,117.8537,116.8238,117.4213,2628912.0],["2021-06-16",117.7358,117.7358,115.7389,116.2185,4057329.0],["2021-06-17",115.9983,116.3993,114.2137,114.4653,4568300.0],["2021-06-18",113.5848,113.7421,112.4528,112.5156,9577699.0],["2021-06-21",113.2939,115.621,113.2546,115.2908,4482633.0],["2021-06-22",115.1886,115.4166,114.2688,115.0628,2549102.0],["2021-06-23",115.1178,115.1729,113.6556,113.687,3349920.0],["2021-06-24",114.6225,114.9292,113.7499,114.3395,3775746.0],["2021-06-25",114.2924,115.5109,113.9543,115.4402,3759533.0],["2021-06-28",115.5738,115.8018,113.9229,114.2216,4067789.0],["2021-06-29",114.198,115.3615,114.0722,114.426,2540211.0],["2021-06-30",114.0958,115.5109,113.7656,115.2436,3394375.0],["2021-07-01",115.5345,115.959,115.2279,115.4402,2809661.0],["2021-07-02",115.4952,115.5266,109.6383,110.0785,17584515.0],["2021-07-06",110.0549,110.393,107.7829,109.1037,8466010.0],["2021-07-07",109.088,110.3222,109.088,109.9213,4246446.0],["2021-07-08",108.3175,111.0927,108.2232,110.6446,5739820.0],["2021-07-09",111.2027,111.6194,110.7232,111.2578,4083689.0],["2021-07-12",111.187,111.6037,110.1571,110.7861,3496360.0],["2021-07-13",110.7861,110.7861,109.7719,110.2829,3309858.0],["2021-07-14",110.6288,110.6524,109.2216,109.9213,4606061.0],["2021-07-15",109.5282,110.4245,109.1194,110.4166,3807126.0],["2021-07-16",110.849,110.849,108.9543,109.198,4298328.0],["2021-07-19",107.2719,108.8757,107.0832,108.4276,8977086.0],["2021-07-20",112.4213,113.9307,109.0408,110.0392,14237838.0],["2021-07-21",110.0392,111.1556,109.7877,111.0848,5024984.0],["2021-07-22",111.3678,111.4858,110.3851,110.621,3466653.0],["2021-07-23",110.8175,111.3993,110.3222,111.1162,4680013.0],["2021-07-26",111.1556,112.4213,110.9512,112.2405,4441630.0],["2021-07-27",112.0518,112.9244,111.3207,112.2247,3281302.0],["2021-07-28",112.4292,112.4999,111.3521,111.4543,2660815.0],["2021-07-29",111.8946,112.3898,111.3207,111.5801,2793761.0],["2021-07-30",111.2578,111.5172,110.6839,110.8175,3698238.0],["2021-08-02",111.2028,112.4685,110.8726,111.1792,3064257.0],["2021-08-03",111.5565,113.7578,111.36,113.2625,4272596.0],["2021-08-04",113.0502,113.349,112.0046,112.2326,2960285.0],["2021-08-05",112.4449,112.7436,111.8081,112.2405,2884240.0],["2021-08-06",112.4213,113.5141,112.3348,113.2782,4002833.0],["2021-08-09",113.0794,113.318,112.1013,112.3239,5129689.0],["2021-08-10",112.2922,112.7693,111.6003,112.4274,5543695.0],["2021-08-11",112.7454,113.5327,112.5228,113.0238,4455960.0],["2021-08-12",113.1271,113.8349,112.984,113.7713,2184780.0],["2021-08-13",113.4293,114.1768,113.2703,113.8587,1997965.0],["2021-08-16",113.8985,114.304,113.1033,114.1847,2913319.0],["2021-08-17",113.7156,113.8428,112.1967,113.2544,3215195.0],["2021-08-18",112.658,112.8568,110.8449,110.9085,3672192.0],["2021-08-19",110.2882,110.8926,109.1113,109.7554,4351465.0],["2021-08-20",109.5328,110.8369,109.159,110.6222,2780059.0],["2021-08-23",111.0278,111.4492,110.3757,111.0278,3179422.0],["2021-08-24",111.155,111.5128,110.7892,111.2027,2474418.0],["2021-08-25",111.2663,111.9661,110.9005,111.2186,2105389.0],["2021-08-26",111.3061,111.9661,110.3041,110.3598,2613640.0],["2021-08-27",110.3041,111.0039,110.0576,110.8608,2572637.0],["2021-08-30",110.9323,111.2345,110.3916,110.5109,2087293.0],["2021-08-31",110.9642,112.0775,110.495,111.6003,4429915.0],["2021-09-01",111.314,111.3856,110.6858,110.7733,2588327.0],["2021-09-02",111.1073,111.3697,110.5586,111.3379,2840413.0],["2021-09-03",111.0755,111.7037,110.7733,110.9959,2009575.0],["2021-09-07",111.0516,111.1629,109.5487,109.7872,3436110.0],["2021-09-08",109.8508,110.6063,109.4214,110.2723,3122728.0],["2021-09-09",109.6202,110.5029,109.3896,109.5328,3669682.0],["2021-09-10",110.3916,110.829,108.9443,108.9602,4157955.0],["2021-09-13",110.0576,110.5268,109.3499,109.8588,4334729.0],["2021-09-14",110.0576,110.1928,107.6242,108.324,4659198.0],["2021-09-15",108.324,109.5805,107.8867,109.1033,3403579.0],["2021-09-16",109.167,109.6998,107.9185,108.491,2765624.0],["2021-09-17",107.9503,108.0855,107.3936,107.5368,5890340.0],["2021-09-20",106.4791,107.497,105.5885,106.8052,4990152.0],["2021-09-21",107.4414,107.8708,105.7157,105.7396,4261927.0],["2021-09-22",106.336,107.6481,106.1372,107.0596,3767901.0],["2021-09-23",107.5527,109.2783,107.3777,108.7296,3151807.0],["2021-09-24",108.9682,110.1212,108.7455,109.334,3100762.0],["2021-09-27",109.7077,110.5904,109.326,110.1848,3459017.0],["2021-09-28",110.6699,111.0834,109.1113,109.3181,4513072.0],["2021-09-29",109.5248,111.2743,108.499,110.6779,3947499.0],["2021-09-30",111.3299,111.7832,110.1371,110.4791,6090230.0],["2021-10-01",112.1252,114.487,111.6242,113.9701,6907889.0],["2021-10-04",113.5088,116.1012,113.1987,114.5983,7689251.0],["2021-10-05",115.1072,115.306,113.4293,113.8349,7297524.0],["2021-10-06",113.3021,114.0098,112.0377,113.2066,5573506.0],["2021-10-07",113.5009,114.0337,112.5466,112.7693,3999695.0],["2021-10-08",112.7693,114.2325,112.1649,113.8905,3902940.0],["2021-10-11",114.1132,114.5744,113.2385,113.2623,2921792.0],["2021-10-12",113.0874,113.1589,111.5685,111.7037,3293436.0],["2021-10-13",111.7435,112.4512,111.0596,111.9343,3013003.0],["2021-10-14",112.157,114.4472,112.1331,114.0257,4410668.0],["2021-10-15",114.0258,115.1868,113.5486,114.9959,3371049.0],["2021-10-18",114.5108,115.2583,112.7295,113.1748,6437189.0],["2021-10-19",112.1888,113.6679,111.7435,112.9045,4539117.0],["2021-10-20",112.6659,113.0794,111.8866,112.8408,6474008.0],["2021-10-21",106.169,106.336,101.8669,102.0498,32913959.0],["2021-10-22",101.8272,103.5766,100.682,101.692,12114981.0],["2021-10-25",101.4136,102.3043,100.9444,101.5011,6667204.0],["2021-10-26",101.4057,102.0259,100.8013,101.0955,8912861.0],["2021-10-27",101.342,101.6919,99.4097,99.5369,7294176.0],["2021-10-28",99.5369,100.4435,99.0995,100.0697,6802138.0],["2021-10-29",99.7437,100.4514,99.3302,99.4813,6188973.0],["2021-11-01",99.4415,100.4435,98.4793,100.4196,6177153.0],["2021-11-02",100.4355,101.1273,99.3302,100.3401,4722062.0],["2021-11-03",100.3799,101.2228,99.9425,101.0955,5670784.0],["2021-11-04",102.3522,102.5934,99.7321,100.5223,7208700.0],["2021-11-05",101.0047,102.9511,101.0047,102.818,6790500.0],["2021-11-08",103.1341,103.7912,102.7515,103.5916,5625300.0],["2021-11-09",103.305,103.5916,101.3664,101.8637,7236600.0],["2021-11-10",101.9901,103.1954,101.0882,101.3326,6270300.0],["2021-11-11",101.9058,102.656,101.2146,101.3748,4643300.0],["2021-11-12",101.1472,101.6866,100.1189,100.2706,5418300.0],["2021-11-15",100.7595,101.2821,99.7227,100.1947,5046300.0],["2021-11-16",100.2369,101.0629,99.8154,99.8491,4750800.0],["2021-11-17",99.7817,100.5825,99.276,99.512,4043300.0],["2021-11-18",99.7648,99.7648,98.0369,98.3319,5046900.0],["2021-11-19",98.1886,98.2476,97.1603,97.8178,5380200.0],["2021-11-22",97.7756,100.1441,97.0929,98.1718,6416200.0],["2021-11-23",98.4415,99.4109,97.8094,98.4415,4912800.0],["2021-11-24",97.9105,98.8461,97.8431,98.3909,3220800.0],["2021-11-26",96.9327,98.0622,96.5618,97.6155,3322000.0],["2021-11-29",99.984,100.8185,99.0652,99.8829,8949800.0],["2021-11-30",99.04,100.5066,98.1549,98.7028,9252700.0],["2021-12-01",99.6722,100.2453,98.4921,98.5511,5958300.0],["2021-12-02",98.9304,99.4446,98.2477,98.5342,5267100.0],["2021-12-03",98.922,100.6077,98.922,100.1694,6630100.0],["2021-12-06",100.6415,102.1165,100.6415,101.0714,4785600.0],["2021-12-07",101.5518,102.9004,101.2062,102.479,5194000.0],["2021-12-08",102.833,103.9962,102.4284,103.6927,5483900.0],["2021-12-09",102.9594,104.4766,102.656,104.1563,4601100.0],["2021-12-10",104.7717,105.6398,103.9793,104.5946,4966900.0],["2021-12-13",104.3165,104.8222,101.8131,103.3219,6847500.0],["2021-12-14",103.128,105.387,103.0859,104.3165,5716100.0],["2021-12-15",104.3502,105.2099,102.9847,103.7686,4990000.0],["2021-12-16",104.1058,106.744,104.0805,106.1456,7280500.0],["2021-12-17",106.095,108.4298,105.5387,107.3846,10379000.0],["2021-12-20",105.9686,107.216,105.1088,107.098,4941400.0],["2021-12-21",107.6038,109.0198,107.6038,108.7079,4856000.0],["2021-12-22",108.7838,109.3991,107.5532,109.3654,3923200.0],["2021-12-23",109.5761,110.3853,109.1715,110.1072,3649000.0],["2021-12-27",110.1071,110.9669,109.534,110.9416,4293900.0],["2021-12-28",110.9248,112.2903,110.9163,111.793,3445200.0],["2021-12-29",111.5991,113.1247,111.5148,112.3998,4239900.0],["2021-12-30",112.737,113.2596,112.383,112.8718,3158100.0],["2021-12-31",112.9477,113.7822,112.619,112.6611,3362100.0],["2022-01-03",113.0067,114.8779,112.6358,114.6672,4605900.0],["2022-01-04",114.7178,117.9629,114.5492,116.3362,7300000.0],["2022-01-05",116.5806,119.8594,116.2181,116.5047,8956900.0],["2022-01-06",116.4879,116.6649,111.6918,114.0772,9908100.0],["2022-01-07",113.7063,114.3469,112.5347,113.6473,5238100.0],["2022-01-10",113.3439,114.8021,112.4251,113.8159,5432800.0],["2022-01-11",110.0144,112.3155,107.8651,111.9952,11105300.0],["2022-01-12",112.3155,113.3439,110.7309,112.6021,5352000.0],["2022-01-13",112.8634,114.6757,112.5768,113.5883,4868300.0],["2022-01-14",113.4113,113.9086,112.3577,113.1247,5310300.0],["2022-01-18",112.0627,112.855,111.0765,112.0543,5246700.0],["2022-01-19",112.0205,112.8634,110.8405,110.9079,4103700.0],["2022-01-20",110.6382,112.0037,110.0566,110.2673,5278200.0],["2022-01-21",110.9669,111.1523,108.9608,109.0283,5907000.0],["2022-01-24",107.8819,108.8597,104.6789,108.5815,13484000.0],["2022-01-25",108.8512,115.763,108.1432,114.7178,19715700.0],["2022-01-26",115.0297,115.5354,112.2144,113.1669,8336000.0],["2022-01-27",112.6611,113.5799,111.3294,111.7002,5497300.0],["2022-01-28",112.265,113.3944,111.0849,113.3692,5471500.0],["2022-01-31",113.0236,113.0236,111.5148,112.5853,5859000.0],["2022-02-01",112.7454,114.5998,111.6834,114.2373,6206400.0],["2022-02-02",114.3806,115.9484,114.0097,115.6871,5357200.0],["2022-02-03",115.4764,116.9599,114.4902,116.1338,6100800.0],["2022-02-04",116.2012,117.0104,114.8189,115.6028,4142000.0],["2022-02-07",115.8557,116.1675,114.8611,115.6787,3759000.0],["2022-02-08",115.6703,115.9147,114.4481,115.4933,4181800.0],["2022-02-09",116.1844,116.6143,115.3331,116.1423,5393500.0],["2022-02-10",115.5622,116.492,113.6002,113.8988,5978600.0],["2022-02-11",114.2229,114.9139,112.9263,113.1907,4176200.0],["2022-02-14",113.1054,113.1566,110.1027,111.024,5345300.0],["2022-02-15",111.442,112.3291,110.5633,110.8448,4394000.0],["2022-02-16",110.4269,111.2714,109.4117,110.1965,4875600.0],["2022-02-17",109.2326,109.6165,106.5028,106.6052,6797000.0],["2022-02-18",106.5796,107.0061,105.4451,106.0763,4609200.0],["2022-02-22",105.9484,106.6308,104.6518,105.7095,5349700.0],["2022-02-23",106.1019,106.3749,103.9608,104.1314,4086400.0],["2022-02-24",102.3656,104.157,101.3504,104.0461,6563200.0],["2022-02-25",104.1143,105.9996,103.6025,105.9313,4460900.0],["2022-02-28",104.2508,105.2574,103.2527,104.5067,6757300.0],["2022-03-01",104.6432,105.2574,102.9627,103.5172,4873300.0],["2022-03-02",104.575,106.3237,103.9011,105.6583,4891400.0],["2022-03-03",106.5967,108.0554,105.9825,107.4241,5206600.0],["2022-03-04",106.119,108.6355,105.9569,108.0127,4402400.0],["2022-03-07",107.8848,109.1132,107.1597,107.5436,5047400.0],["2022-03-08",108.0127,109.4885,106.4772,107.2109,4887600.0],["2022-03-09",108.6866,109.2752,107.4071,107.6715,4403500.0],["2022-03-10",107.2706,107.5094,105.0356,106.0763,5326800.0],["2022-03-11",106.6308,108.1407,105.701,105.7436,4119600.0],["2022-03-14",106.1616,106.7673,104.6603,105.7266,3289200.0],["2022-03-15",105.7778,107.4327,105.1124,107.1768,4021200.0],["2022-03-16",107.9104,108.5757,106.3834,108.371,4292800.0],["2022-03-17",108.4222,109.4373,107.936,109.1558,3671900.0],["2022-03-18",108.661,109.9833,107.7995,109.8382,7466000.0],["2022-03-21",110.043,110.6743,108.6781,109.2753,3384600.0],["2022-03-22",109.6165,110.2989,109.062,110.0942,2690200.0],["2022-03-23",110.1112,110.316,109.4032,109.4459,2924500.0],["2022-03-24",109.4714,110.3586,109.0193,110.2562,2971100.0],["2022-03-25",110.4695,112.0903,110.3074,112.0477,3530200.0],["2022-03-28",111.5955,112.1756,110.5548,112.15,2483500.0],["2022-03-29",112.6363,113.3187,111.2628,112.551,5791000.0],["2022-03-30",112.6107,113.5234,112.0818,112.713,2622900.0],["2022-03-31",111.5102,112.4998,110.896,110.9131,4274000.0],["2022-04-01",110.606,111.1264,109.2411,111.024,4012400.0],["2022-04-04",111.1178,111.2799,109.9833,111.1264,2809800.0],["2022-04-05",110.7681,111.9453,109.753,109.9492,3107200.0],["2022-04-06",109.0023,110.478,108.5502,110.3757,3958100.0],["2022-04-07",109.9321,110.2562,108.1066,109.6591,3538300.0],["2022-04-08",109.1985,109.8553,108.5672,108.9596,3143300.0],["2022-04-11",109.1473,109.3435,107.6374,107.7995,3202500.0],["2022-04-12",107.8421,108.6269,107.1256,107.4668,2691000.0],["2022-04-13",107.1767,108.0554,106.554,107.6033,3064900.0],["2022-04-14",109.9833,111.3908,107.808,107.9616,6384200.0],["2022-04-18",107.9957,108.6696,107.0829,107.6289,4884200.0],["2022-04-19",107.5521,110.3842,107.4839,110.171,7971400.0],["2022-04-20",115.1613,119.0512,113.7793,117.9934,17859200.0],["2022-04-21",117.9166,121.0302,117.1659,119.2986,9922300.0],["2022-04-22",119.1706,119.8019,117.1659,117.9337,6508600.0],["2022-04-25",117.3706,119.1279,115.3233,118.6588,5748300.0],["2022-04-26",118.5734,119.3156,116.1593,116.1764,4956200.0],["2022-04-27",115.8266,116.9697,114.8456,115.2124,4369100.0],["2022-04-28",116.7394,116.8588,114.9992,115.7925,4474300.0],["2022-04-29",115.2722,115.6304,112.6021,112.7813,5078700.0],["2022-05-02",113.4552,114.112,111.6553,113.4893,4213500.0],["2022-05-03",113.4552,113.967,112.5936,113.0457,3688600.0],["2022-05-04",113.3443,117.6095,112.7216,117.2086,5932600.0],["2022-05-05",116.4067,117.0891,114.9565,115.9461,5957400.0],["2022-05-06",115.5622,117.7119,115.5622,117.4389,7306400.0],["2022-05-09",116.0488,117.7238,115.1077,116.0747,7647900.0],["2022-05-10",116.5582,116.9122,110.8857,111.4901,8642400.0],["2022-05-11",112.1204,114.7969,112.1204,112.8888,5301100.0],["2022-05-12",113.3378,115.3667,112.5953,114.7451,5384800.0],["2022-05-13",114.8314,115.5221,113.1478,115.3495,4195100.0],["2022-05-16",114.9178,117.862,114.3221,116.5842,4250400.0],["2022-05-17",118.4491,119.4679,117.1108,119.4679,4372900.0],["2022-05-18",118.3714,118.8203,114.1148,114.7797,6003000.0],["2022-05-19",113.9681,114.2444,111.1275,111.9477,5819700.0],["2022-05-20",112.3967,112.5607,108.615,110.9289,6914500.0],["2022-05-23",111.8096,113.9249,111.7405,113.2514,3591500.0],["2022-05-24",112.7334,116.0143,112.6039,115.5222,4189700.0],["2022-05-25",114.7106,116.4028,114.7106,116.0316,3299300.0],["2022-05-26",116.5582,118.7599,116.1438,118.19,3929300.0],["2022-05-27",118.6218,120.6508,118.4923,120.245,4608000.0],["2022-05-31",119.3211,120.7284,118.121,119.8737,7978100.0],["2022-06-01",120.5903,121.281,119.5974,120.3831,3796500.0],["2022-06-02",120.4003,121.1256,118.1555,121.0047,3734800.0],["2022-06-03",121.0997,123.1028,120.6507,121.894,4352200.0],["2022-06-06",123.4481,124.9591,122.602,123.3618,4766900.0],["2022-06-07",123.12,123.4481,121.7041,123.2754,2887100.0],["2022-06-08",122.6625,123.2927,121.0047,121.5918,3005700.0],["2022-06-09",121.0047,121.7731,119.088,119.1139,3591000.0],["2022-06-10",118.9757,118.9757,116.7741,117.5857,4659500.0],["2022-06-13",115.6689,118.7772,115.4876,116.6532,6486000.0],["2022-06-14",116.5583,118.2419,116.4374,117.1799,4607800.0],["2022-06-15",117.4303,119.5369,117.059,118.3368,4606900.0],["2022-06-16",116.8173,117.6289,116.0316,117.1367,5386400.0],["2022-06-17",117.413,118.2678,114.702,116.5755,12968500.0],["2022-06-21",117.3353,119.5801,117.3353,119.0189,4089300.0],["2022-06-22",117.508,119.3038,117.4475,118.3541,3791500.0],["2022-06-23",118.4059,119.6837,117.8533,119.5283,4547900.0],["2022-06-24",120.1845,122.9214,120.124,122.6538,11493000.0],["2022-06-27",122.8265,124.182,122.5588,123.2927,3936000.0],["2022-06-28",123.3963,124.4669,122.0149,122.4811,4064800.0],["2022-06-29",123.2409,123.9143,120.4435,121.4882,4161500.0],["2022-06-30",120.5126,122.9992,120.2536,121.9027,4878000.0],["2022-07-01",121.7386,122.3171,120.2363,121.8422,4011900.0],["2022-07-05",120.8493,120.8493,116.7914,118.8203,6273400.0],["2022-07-06",119.1484,120.1327,118.3973,119.2175,3237000.0],["2022-07-07",119.9341,122.0149,119.8651,121.5918,3897100.0],["2022-07-08",121.5314,122.0149,120.7198,121.281,2820800.0],["2022-07-11",121.4105,122.4898,120.9875,121.7386,3904700.0],["2022-07-12",121.6005,122.2135,119.6406,120.1672,3235400.0],["2022-07-13",118.4404,119.9255,118.1123,118.4404,4123200.0],["2022-07-14",117.0763,120.3831,116.5755,120.0636,5298400.0],["2022-07-15",121.4623,121.4623,119.6751,120.8061,4519300.0],["2022-07-18",121.0047,121.1428,118.9585,119.2607,8231700.0],["2022-07-19",113.6054,114.4516,110.2727,113.0011,29690500.0],["2022-07-20",112.8457,112.8629,110.5663,111.5333,9882000.0],["2022-07-21",111.162,111.2138,108.0365,109.7806,11975400.0],["2022-07-22",109.677,110.7908,108.5373,110.7303,6467200.0],["2022-07-25",110.8944,111.4901,110.4281,110.9807,4702400.0],["2022-07-26",110.7389,111.6369,110.195,110.5835,3645300.0],["2022-07-27",110.4886,111.7491,110.1519,111.4815,4175600.0],["2022-07-28",111.162,112.0772,111.0411,111.5678,3913700.0],["2022-07-29",111.8268,113.1047,111.6455,112.9233,5786800.0],["2022-08-01",112.8888,114.5724,112.8457,114.0026,4142100.0],["2022-08-02",114.1407,114.6415,112.6816,113.804,4403600.0],["2022-08-03",113.8126,114.7106,113.381,114.2616,3088500.0],["2022-08-04",114.0976,114.2184,113.1219,113.6572,3179800.0],["2022-08-05",113.3205,114.5465,113.1651,114.3825,2586500.0],["2022-08-08",114.9178,115.1337,113.9853,114.4947,3821200.0],["2022-08-09",113.5855,114.3461,112.8861,113.1921,3496000.0],["2022-08-10",114.3111,115.2116,113.9527,114.9668,3664000.0],["2022-08-11",115.7187,116.4793,115.404,115.8761,3501900.0],["2022-08-12",115.946,117.2312,115.3865,117.1613,2766900.0],["2022-08-15",116.2433,118.1929,115.6138,117.9656,2791200.0],["2022-08-16",117.6771,120.0988,117.5459,119.3907,4313600.0],["2022-08-17",119.3033,121.0168,119.1634,120.466,3667600.0],["2022-08-18",120.466,121.6288,120.431,121.5851,3177700.0],["2022-08-19",121.3053,121.8211,120.3524,120.9731,3155800.0],["2022-08-22",120.3436,120.5185,118.4377,118.5076,3093600.0],["2022-08-23",118.3503,118.9885,117.782,117.7995,4141800.0],["2022-08-24",117.9306,118.123,116.3744,116.4793,2855400.0],["2022-08-25",116.8465,117.5285,116.3395,117.135,2706000.0],["2022-08-26",117.24,117.3099,113.9527,113.9877,4185300.0],["2022-08-29",113.6467,114.8969,113.2795,113.9264,2783000.0],["2022-08-30",114.145,114.3286,113.0347,113.2882,2407900.0],["2022-08-31",113.5855,113.6554,112.2566,112.3003,3490400.0],["2022-09-01",112.2566,113.4981,111.6796,113.3582,3396200.0],["2022-09-02",113.9177,114.145,111.2425,111.7233,3040600.0],["2022-09-06",111.732,111.9593,110.4206,110.7878,3347100.0],["2022-09-07",110.7616,111.7932,110.4031,111.6534,2401500.0],["2022-09-08",111.2075,112.379,110.6742,112.3178,2964600.0],["2022-09-09",112.6937,113.2096,111.9593,112.9473,3291900.0],["2022-09-12",113.9439,114.521,113.5593,114.2325,3741100.0],["2022-09-13",112.9036,113.5768,110.8315,111.2512,4565600.0],["2022-09-14",111.4698,112.7812,110.9015,111.6359,3819100.0],["2022-09-15",111.3736,111.4435,109.1966,109.7125,5141700.0],["2022-09-16",108.7245,111.496,108.2612,111.2687,9839700.0],["2022-09-19",110.5867,111.9593,110.4031,111.6708,3981600.0],["2022-09-20",110.9452,111.0239,109.7387,110.4206,2837500.0],["2022-09-21",110.9364,111.767,109.2141,109.2229,3389500.0],["2022-09-22",109.0742,110.6042,108.7682,109.5551,4046600.0],["2022-09-23",108.8732,109.2841,106.4339,107.282,5195600.0],["2022-09-26",106.9235,108.6371,106.4427,106.67,3987800.0],["2022-09-27",107.1858,108.3661,105.8569,106.4339,4117200.0],["2022-09-28",106.3552,107.7366,104.7466,107.3257,4996400.0],["2022-09-29",106.5301,107.2033,105.4111,106.3378,3817700.0],["2022-09-30",106.364,107.0372,103.6975,103.8723,5346100.0],["2022-10-03",105.0526,106.8448,104.563,106.2328,4261700.0],["2022-10-04",107.3607,109.8523,107.1159,109.7212,4566100.0],["2022-10-05",109.0305,110.5605,108.6109,109.931,3212900.0],["2022-10-06",109.1792,109.5464,106.4602,106.8623,5074600.0],["2022-10-07",106.2241,106.4864,103.2254,103.8811,4499700.0],["2022-10-10",104.7291,104.8777,102.3249,102.9456,5990000.0],["2022-10-11",102.692,104.2395,102.2374,102.9893,4043100.0],["2022-10-12",103.1642,103.8723,102.4647,102.7882,3338800.0],["2022-10-13",101.503,106.7924,101.0222,106.4777,5837500.0],["2022-10-14",106.4864,107.1334,104.7728,104.9477,3762400.0],["2022-10-17",106.4864,107.4306,106.1629,106.2416,5458600.0],["2022-10-18",107.5355,108.3574,106.5039,107.4831,5120300.0],["2022-10-19",106.976,108.3573,106.6525,107.1071,5906600.0],["2022-10-20",110.3769,112.7462,109.4152,112.1692,13623100.0],["2022-10-21",112.2479,114.3986,111.5484,113.568,7201300.0],["2022-10-24",114.4423,116.3744,113.5243,116.0072,5610900.0],["2022-10-25",115.404,116.5405,114.792,116.217,5957600.0],["2022-10-26",116.9077,118.7787,116.1121,118.0355,5139000.0],["2022-10-27",118.5076,119.2508,117.5459,117.8257,3993200.0],["2022-10-28",118.5164,121.4015,118.2191,121.0955,5965500.0],["2022-10-31",120.702,121.3228,119.4256,120.9031,4915300.0],["2022-11-01",120.8682,121.2179,119.5131,120.8245,3590600.0],["2022-11-02",120.431,122.5468,119.6005,119.6267,5360500.0],["2022-11-03",119.2683,119.3207,117.1263,117.5634,4442400.0],["2022-11-04",118.5951,120.4136,117.9743,119.7404,4178000.0],["2022-11-07",119.4606,121.2616,119.3469,120.9469,4043100.0],["2022-11-08",121.5239,123.2112,121.2791,122.4331,5042800.0],["2022-11-09",122.0439,122.8843,121.1504,121.5485,4720000.0],["2022-11-10",124.0875,125.0695,122.3446,124.9456,5389000.0],["2022-11-11",125.1845,127.5113,124.7068,126.662,5871300.0],["2022-11-14",126.1842,129.2364,125.7861,127.5732,5293500.0],["2022-11-15",127.4671,129.3073,125.6269,127.6971,4727100.0],["2022-11-16",127.5113,128.2367,127.4051,127.8563,3445200.0],["2022-11-17",126.8743,129.3249,126.7327,129.2453,3954000.0],["2022-11-18",129.6611,131.2093,129.1126,130.6166,4661700.0],["2022-11-21",130.537,130.8731,129.5638,129.7673,3476200.0],["2022-11-22",130.5812,132.1294,130.068,131.9082,7062100.0],["2022-11-23",131.9083,133.1114,131.2005,131.5986,3658200.0],["2022-11-25",131.1739,132.2533,131.0235,131.2624,2075200.0],["2022-11-28",130.9173,131.1474,129.1126,129.3249,3538100.0],["2022-11-29",129.0861,130.2008,128.9003,129.5992,2754700.0],["2022-11-30",129.3338,132.386,128.8737,131.7313,6377600.0],["2022-12-01",132.6867,132.7133,130.3511,131.9613,4495900.0],["2022-12-02",131.0501,131.9613,130.6962,131.5278,2900000.0],["2022-12-05",130.882,131.7578,129.8734,130.4131,2784600.0],["2022-12-06",130.3158,130.7581,129.7849,130.4927,2847600.0],["2022-12-07",130.3423,131.0235,129.4222,130.2892,3971300.0],["2022-12-08",130.8466,131.9524,130.3777,130.7404,2665700.0],["2022-12-09",130.4042,131.2359,130.0238,130.0946,3047600.0],["2022-12-12",130.7758,132.0055,129.9973,132.0055,4032800.0],["2022-12-13",133.0318,135.5444,132.6602,133.2088,8811500.0],["2022-12-14",133.1203,134.3942,131.3332,132.5806,4205900.0],["2022-12-15",131.3951,131.8021,125.2553,125.9454,6687000.0],["2022-12-16",124.9634,125.5561,122.9463,123.9991,9834400.0],["2022-12-19",123.999,124.2467,121.3803,122.8578,5282900.0],["2022-12-20",122.8312,125.1226,122.3889,124.9899,5156500.0],["2022-12-21",125.4853,126.5912,124.7245,125.7507,3793700.0],["2022-12-22",124.698,125.1315,122.6366,124.636,3337100.0],["2022-12-23",124.3795,125.503,123.5036,125.3172,2092500.0],["2022-12-27",125.388,126.2639,124.9457,125.9984,2742400.0],["2022-12-28",125.9807,126.3435,123.8132,123.8752,2539500.0],["2022-12-29",124.3706,125.8569,124.2556,124.7953,2337200.0],["2022-12-30",124.3352,124.6537,123.3709,124.6449,2858000.0],["2023-01-03",124.8306,125.5384,124.2821,125.2288,3338600.0],["2023-01-04",125.6888,127.06,125.0695,126.1577,3869200.0],["2023-01-05",126.0161,126.0692,123.8663,124.8395,2866600.0],["2023-01-06",125.9631,127.6174,125.2553,127.1309,3574000.0],["2023-01-09",127.467,128.6968,126.8654,126.9982,3987700.0],["2023-01-10",127.0512,128.1482,126.4231,128.104,2152100.0],["2023-01-11",128.281,128.7499,126.9097,128.511,3268700.0],["2023-01-12",128.1748,129.7496,127.8563,128.7675,2715900.0],["2023-01-13",127.4494,129.2542,127.4051,129.0684,2455700.0],["2023-01-17",129.5372,130.2096,128.2898,128.4491,2986500.0],["2023-01-18",127.7502,127.9979,124.061,124.2202,6445600.0],["2023-01-19",123.8575,125.8304,123.6363,124.406,4833900.0],["2023-01-20",125.3349,125.503,124.3087,124.9191,7153300.0],["2023-01-23",125.0961,126.5027,124.7953,125.503,5898400.0],["2023-01-24",124.9634,126.2904,123.8575,125.1757,4407600.0],["2023-01-25",124.2733,124.7687,123.2913,124.5299,7347500.0],["2023-01-26",121.6723,122.327,117.6469,118.9474,17548500.0],["2023-01-27",118.9386,119.8675,118.3458,118.8943,8143100.0],["2023-01-30",118.8324,120.416,118.5316,119.6994,5375700.0],["2023-01-31",119.8763,120.009,118.337,119.1951,7206400.0],["2023-02-01",118.9828,120.1329,117.4877,119.5136,5428900.0],["2023-02-02",120.2833,120.9557,119.3013,120.6637,6107800.0],["2023-02-03",120.6284,121.1592,119.9029,121.1503,3755700.0],["2023-02-06",120.1683,120.6018,119.3898,120.478,4841300.0],["2023-02-07",120.0268,120.6726,118.9474,120.1772,3737600.0],["2023-02-08",120.0622,120.9734,119.5756,120.301,4593700.0],["2023-02-09",120.8921,121.5548,119.4144,119.7816,3918800.0],["2023-02-10",119.8084,121.5906,119.5577,121.4384,5049600.0],["2023-02-13",121.7966,123.0414,121.6623,123.0056,4403000.0],["2023-02-14",122.7369,122.9071,120.9458,121.8055,3202200.0],["2023-02-15",121.0801,122.1996,120.9637,122.1548,2506700.0],["2023-02-16",121.4115,121.7697,120.5338,120.901,2965500.0],["2023-02-17",120.4533,121.4205,119.907,120.919,3466200.0],["2023-02-21",120.0055,120.3547,117.9099,117.9546,4257200.0],["2023-02-22",118.1248,118.2054,116.6829,117.2919,3200200.0],["2023-02-23",117.7666,117.9457,115.4023,117.1307,3725600.0],["2023-02-24",116.0829,117.0233,115.7247,116.9337,3015800.0],["2023-02-27",117.6949,118.0979,116.5397,116.8621,2761300.0],["2023-02-28",116.9158,116.9695,115.653,115.7963,5143100.0],["2023-03-01",115.4381,115.9486,114.3992,114.8022,3760700.0],["2023-03-02",114.9814,115.7247,114.3724,115.465,3340100.0],["2023-03-03",115.8411,116.3426,115.3217,116.1008,2860300.0],["2023-03-06",116.1008,117.1934,116.056,116.5934,3131200.0],["2023-03-07",116.674,116.7994,114.8022,114.856,3530400.0],["2023-03-08",115.062,115.2948,114.2291,114.6769,2778800.0],["2023-03-09",114.9008,115.1067,112.8231,112.9843,5478300.0],["2023-03-10",112.9484,113.9962,112.0618,112.3484,5990900.0],["2023-03-13",112.0797,114.8022,111.8111,112.4648,8188400.0],["2023-03-14",113.2798,113.4141,110.3334,111.632,8114800.0],["2023-03-15",110.1453,110.4677,108.999,110.405,5989300.0],["2023-03-16",110.1185,111.7842,109.1871,111.6767,6438700.0],["2023-03-17",111.1215,111.5155,110.0916,110.7722,37400200.0],["2023-03-20",111.3275,112.9842,111.22,112.7872,4588300.0],["2023-03-21",113.647,113.8709,112.5365,113.3514,3856300.0],["2023-03-22",113.7365,113.9335,111.0588,111.0946,3549000.0],["2023-03-23",110.8797,111.8827,109.796,110.4856,4651900.0],["2023-03-24",110.4767,112.3036,110.0468,112.2051,3812300.0],["2023-03-27",113.2619,116.656,113.2619,115.8053,6524100.0],["2023-03-28",115.6888,116.1187,115.3485,115.8321,2888900.0],["2023-03-29",116.5307,116.7367,115.6888,116.1635,3279600.0],["2023-03-30",116.5665,117.7486,115.6172,115.7247,3561800.0],["2023-03-31",115.9486,117.5248,115.9038,117.3994,4524700.0],["2023-04-03",117.2919,118.7606,117.1128,118.2681,3840100.0],["2023-04-04",118.2054,118.3487,117.2203,117.8561,3382800.0],["2023-04-05",117.6501,118.7606,117.6501,118.3397,2898700.0],["2023-04-06",118.3576,118.7517,116.7098,116.871,3050600.0],["2023-04-10",116.271,117.3904,115.7426,117.3457,2614400.0],["2023-04-11",116.9426,117.4083,116.5844,116.7993,3132400.0],["2023-04-12",116.7814,117.2203,114.7843,115.1157,3957500.0],["2023-04-13",114.641,114.9814,112.841,114.5425,5621500.0],["2023-04-14",115.0441,116.2799,114.0142,114.7575,4180600.0],["2023-04-17",114.9008,115.2769,113.5574,114.4709,3662700.0],["2023-04-18",114.7575,115.2411,114.05,114.4351,3193800.0],["2023-04-19",113.2887,113.7186,112.2141,113.1275,7014400.0],["2023-04-20",116.5575,117.3009,112.6977,113.1634,9749600.0],["2023-04-21",112.841,113.4679,112.1872,112.5992,6725400.0],["2023-04-24",112.438,112.8857,111.5513,112.3036,4043900.0],["2023-04-25",111.8558,113.0111,111.7305,112.7425,4275400.0],["2023-04-26",112.6708,113.3335,112.0529,112.7066,4070200.0],["2023-04-27",113.1723,113.7545,112.3574,113.7097,3204900.0],["2023-04-28",113.3604,113.9604,112.5186,113.2081,5061200.0],["2023-05-01",113.1544,113.5126,112.8947,112.9216,2725000.0],["2023-05-02",113.1096,113.244,110.3961,112.0887,4445300.0],["2023-05-03",112.3574,112.4559,110.3871,110.5573,4554200.0],["2023-05-04",110.1812,110.62,109.0438,109.7692,4468200.0],["2023-05-05",110.2528,111.1394,109.9841,110.7364,4971900.0],["2023-05-08",110.8349,110.9782,109.7513,110.5125,3663800.0],["2023-05-09",110.6578,110.7213,109.5321,109.9951,4540000.0],["2023-05-10",110.7394,111.1933,109.9315,110.7667,4189200.0],["2023-05-11",110.7667,110.9664,109.4322,109.75,3446500.0],["2023-05-12",110.2129,111.5292,109.9406,111.5111,4564800.0],["2023-05-15",111.6563,112.2827,111.0572,111.9831,2915700.0],["2023-05-16",111.974,112.437,111.157,112.0739,2748400.0],["2023-05-17",112.5096,114.2434,112.0829,114.1164,4515100.0],["2023-05-18",113.7442,114.8426,113.6443,114.5158,3797900.0],["2023-05-19",115.0968,116.4584,114.8789,115.5234,4306700.0],["2023-05-22",115.7413,116.3676,115.4236,115.7413,2806800.0],["2023-05-23",115.5053,117.1846,115.4054,116.3586,4592300.0],["2023-05-24",116.0318,116.1044,113.8985,114.0891,3915500.0],["2023-05-25",114.0256,115.4962,113.4809,115.0695,4102900.0],["2023-05-26",115.3419,117.7021,115.1149,117.0031,5612600.0],["2023-05-30",117.6113,118.0743,116.4312,117.5387,3741100.0],["2023-05-31",116.6581,117.5024,115.705,116.7308,11590200.0],["2023-06-01",116.5946,118.1469,115.9955,117.8473,4136100.0],["2023-06-02",118.3557,120.843,118.1469,120.2075,5375800.0],["2023-06-05",120.843,121.2606,120.0714,120.4072,3993500.0],["2023-06-06",120.2166,120.6796,119.7173,120.4526,3298000.0],["2023-06-07",120.2802,122.0412,119.9987,121.9868,5772000.0],["2023-06-08",122.2682,123.4392,121.6509,122.014,4128500.0],["2023-06-09",121.9686,123.5481,121.7961,122.8219,3981500.0],["2023-06-12",123.4574,124.0202,123.294,123.8386,4494500.0],["2023-06-13",123.9203,125.4272,123.4574,124.9098,3927300.0],["2023-06-14",125.0914,126.1172,124.3107,124.5467,4514900.0],["2023-06-15",124.6102,125.9991,124.5285,125.636,3812600.0],["2023-06-16",126.3895,126.6074,124.7918,124.8009,7473700.0],["2023-06-20",123.7842,124.5739,123.3575,123.4211,4271300.0],["2023-06-21",122.6494,122.9036,120.9973,121.3604,5501300.0],["2023-06-22",119.5358,120.6977,118.628,119.0728,6012800.0],["2023-06-23",118.3738,118.5735,117.2663,117.4933,11324700.0],["2023-06-26",117.457,119.2907,117.3843,119.2271,4845600.0],["2023-06-27",119.1908,120.6887,118.7642,120.1349,3219900.0],["2023-06-28",119.8807,119.9806,118.8368,119.6084,2753800.0],["2023-06-29",119.5993,121.9595,119.5449,121.6963,3639800.0],["2023-06-30",122.2682,122.5768,121.1244,121.4693,4236700.0],["2023-07-03",121.1153,121.9595,120.616,121.3422,1477100.0],["2023-07-05",121.0245,121.9232,120.3619,121.8597,2955100.0],["2023-07-06",120.9519,121.551,119.4178,119.9715,3507700.0],["2023-07-07",119.6265,121.5056,119.5993,119.8989,2982700.0],["2023-07-10",119.6084,120.7794,119.5539,120.6433,2369200.0],["2023-07-11",121.3332,122.1502,120.9428,122.0412,2924000.0],["2023-07-12",122.6131,122.8491,120.3437,120.5888,3732200.0],["2023-07-13",121.197,122.6131,121.0608,121.5692,3221400.0],["2023-07-14",121.5601,121.5692,120.6796,121.0972,2861500.0],["2023-07-17",120.9701,122.1956,120.8248,121.8597,3167400.0],["2023-07-18",122.2863,123.412,121.9051,122.8764,3852100.0],["2023-07-19",123.0307,123.8659,122.7221,122.9853,5520000.0],["2023-07-20",124.5376,127.379,123.9657,125.6179,10896300.0],["2023-07-21",125.4635,126.8887,125.055,126.1262,5858600.0],["2023-07-24",126.4984,127.1974,125.981,126.6709,3475200.0],["2023-07-25",126.5619,127.4788,126.217,127.388,3770800.0],["2023-07-26",127.4879,128.2232,126.9796,128.0598,4046400.0],["2023-07-27",129.1763,130.1567,128.8132,129.7845,6331600.0],["2023-07-28",130.2112,130.6742,129.6756,130.2203,6686400.0],["2023-07-31",130.5471,131.2642,130.2929,130.883,6138100.0],["2023-08-01",130.9465,131.1553,129.0583,130.1113,4797700.0],["2023-08-02",129.6121,130.9919,129.1854,130.8739,4957400.0],["2023-08-03",130.5199,131.8271,130.0932,131.1281,3951900.0],["2023-08-04",131.709,132.6168,130.7105,130.9374,4223100.0],["2023-08-07",131.6273,132.989,131.5638,132.6985,3438700.0],["2023-08-08",132.2628,132.6713,130.8194,132.4534,4654600.0],["2023-08-09",133.087,133.087,130.6629,130.8374,4072900.0],["2023-08-10",131.3424,132.7564,131.021,131.5352,4735800.0],["2023-08-11",131.4158,131.7188,130.5802,131.4158,2526400.0],["2023-08-14",131.3516,131.6454,130.2038,130.3048,4226400.0],["2023-08-15",129.9283,130.6721,129.6528,130.268,3656600.0],["2023-08-16",130.1119,130.47,129.0652,129.1386,3285300.0],["2023-08-17",129.4784,130.9934,129.1019,129.157,3742100.0],["2023-08-18",128.551,130.2313,128.3306,129.8457,3915500.0],["2023-08-21",129.8548,130.7455,129.5702,130.6445,2937800.0],["2023-08-22",130.9934,131.5168,129.7446,129.9191,3557500.0],["2023-08-23",130.1303,131.7464,130.0018,131.6821,2559100.0],["2023-08-24",131.7739,132.6554,131.5076,131.8107,2900200.0],["2023-08-25",132.3891,133.5736,131.7647,133.4635,3660100.0],["2023-08-28",133.5185,134.7398,133.3349,134.0786,3561100.0],["2023-08-29",134.3358,134.7306,133.7114,134.4735,2778100.0],["2023-08-30",134.446,134.9051,133.8307,134.85,2245400.0],["2023-08-31",134.9234,135.6488,134.5561,134.8224,3885900.0],["2023-09-01",135.2172,135.9886,134.9051,135.8416,2727800.0],["2023-09-05",135.8141,136.815,135.5019,136.0161,3731300.0],["2023-09-06",135.5845,136.1997,135.0887,135.9518,2932200.0],["2023-09-07",136.0161,136.613,135.3458,135.456,3332900.0],["2023-09-08",135.2999,136.4385,135.2173,135.6029,3722800.0],["2023-09-11",136.4201,136.613,135.5111,136.2457,3273600.0],["2023-09-12",135.8233,135.8968,133.8767,134.3358,4457700.0],["2023-09-13",134.0144,134.9602,133.9869,134.5653,2627800.0],["2023-09-14",135.3274,135.6488,134.501,135.2999,2723100.0],["2023-09-15",135.0795,135.759,133.6287,134.0511,6234000.0],["2023-09-18",133.8491,134.501,133.1972,133.2247,2508100.0],["2023-09-19",133.1421,134.7214,132.8299,134.5378,3945400.0],["2023-09-20",136.2273,139.5054,136.0161,137.5771,9632400.0],["2023-09-21",136.815,137.0445,135.2632,135.3274,4944600.0],["2023-09-22",135.355,135.9886,134.8132,134.8959,2562000.0],["2023-09-25",134.5837,135.3733,134.2898,134.501,2694200.0],["2023-09-26",133.6104,134.2164,131.324,131.526,4824700.0],["2023-09-27",131.9209,132.0586,130.1671,131.4618,4439800.0],["2023-09-28",130.516,130.6445,128.7438,130.0018,5783200.0],["2023-09-29",130.3874,130.5068,128.1929,128.8264,5704000.0],["2023-10-02",128.5877,129.8824,128.4224,129.2855,3275300.0],["2023-10-03",129.3498,130.0569,128.551,128.9091,3284400.0],["2023-10-04",128.8907,129.6529,128.5418,129.5335,2637600.0],["2023-10-05",129.3774,130.112,128.7255,129.9467,3223900.0],["2023-10-06",129.8365,131.2505,128.652,130.415,3511100.0],["2023-10-09",130.6629,130.7547,129.1754,130.5711,2354400.0],["2023-10-10",130.9384,131.6913,130.1303,130.4884,3015800.0],["2023-10-11",130.8557,131.6178,130.516,131.5168,2511500.0],["2023-10-12",130.8557,131.2413,129.4233,129.6896,3921100.0],["2023-10-13",128.3398,128.6612,126.9625,127.1369,4582800.0],["2023-10-16",127.8899,128.349,127.192,127.8256,3361500.0],["2023-10-17",125.9065,129.1203,125.1627,128.8448,4172800.0],["2023-10-18",128.551,128.9458,128.1653,128.5234,3330000.0],["2023-10-19",127.3022,128.0092,126.6502,126.7237,5314200.0],["2023-10-20",126.8523,127.8807,125.9065,125.9432,4865600.0],["2023-10-23",125.4566,126.4207,124.7587,125.227,3457500.0],["2023-10-24",125.5576,126.6962,124.924,126.5217,3698000.0],["2023-10-25",126.2554,127.1645,125.1811,125.8698,6472500.0],["2023-10-26",130.5711,132.6003,130.0018,132.0035,11130200.0],["2023-10-27",131.8749,132.8666,130.1212,130.8649,5469200.0],["2023-10-30",131.4801,132.683,130.92,130.9659,4204100.0],["2023-10-31",131.3056,132.9217,130.9292,132.8115,6591800.0],["2023-11-01",133.1421,134.5286,132.637,133.5093,4750100.0],["2023-11-02",133.8491,135.0704,132.9952,134.9877,3902700.0],["2023-11-03",135.3917,136.3099,135.2356,135.8049,3510500.0],["2023-11-06",135.7958,137.0262,135.759,136.7874,4597200.0],["2023-11-07",136.8425,137.072,135.9243,136.6588,3549900.0],["2023-11-08",137.0445,137.4394,135.5203,135.9243,3618600.0],["2023-11-09",136.0914,136.5,134.9121,136.1564,3412700.0],["2023-11-10",136.9179,138.5245,136.37,138.3852,3179000.0],["2023-11-13",137.8651,137.893,136.8344,137.5308,2647200.0],["2023-11-14",138.7845,140.0474,138.413,139.676,4321900.0],["2023-11-15",139.6667,142.2855,139.6667,141.6911,4632500.0],["2023-11-16",142.0811,142.4062,141.2732,142.1368,3519200.0],["2023-11-17",142.3504,142.5455,141.5797,141.979,4426500.0],["2023-11-20",141.6261,143.6413,141.4776,143.3348,3658500.0],["2023-11-21",143.567,143.6227,142.5547,142.9262,2859500.0],["2023-11-22",143.4741,144.5977,143.1584,144.0591,3044700.0],["2023-11-24",144.0592,144.3099,142.9355,144.1056,1799200.0],["2023-11-27",143.9291,144.9971,143.7063,144.4678,4053100.0],["2023-11-28",144.347,144.6349,143.8084,144.542,2666200.0],["2023-11-29",145.0063,146.2693,144.8856,145.2478,3568900.0],["2023-11-30",145.7492,147.2815,145.6935,147.2443,6740600.0],["2023-12-01",147.105,149.1295,146.7243,149.0923,4871900.0],["2023-12-04",148.8509,151.1725,148.8509,149.6031,5779000.0],["2023-12-05",149.2873,150.8753,149.2502,149.8724,4556700.0],["2023-12-06",150.0581,150.7639,148.5908,148.8416,3555900.0],["2023-12-07",149.5102,149.9467,148.5537,148.7859,3665500.0],["2023-12-08",148.5816,150.476,148.5816,150.4017,4561300.0],["2023-12-11",151.0703,151.9711,150.3924,151.8411,6077200.0],["2023-12-12",151.6182,154.4691,151.2932,152.9554,5292300.0],["2023-12-13",152.6397,153.1969,151.126,151.9432,4989100.0],["2023-12-14",151.3025,151.8318,148.7209,151.2839,6129800.0],["2023-12-15",150.7175,152.3797,150.476,150.6525,11016100.0],["2023-12-18",150.6524,151.6739,150.0488,151.126,3677300.0],["2023-12-19",150.2531,150.6989,149.8074,150.0303,3766600.0],["2023-12-20",149.7795,150.2531,148.5909,148.628,4865800.0],["2023-12-21",149.1295,149.5845,148.1451,149.3059,2982900.0],["2023-12-22",149.6031,150.8196,149.5102,150.5689,2442700.0],["2023-12-26",150.6524,151.6554,150.4853,151.5625,1772400.0],["2023-12-27",151.4975,151.9618,151.0703,151.7947,3234600.0],["2023-12-28",152.259,152.259,151.739,152.064,2071300.0],["2023-12-29",152.064,152.4633,151.2096,151.8783,2526200.0],["2024-01-02",151.2096,151.6368,149.0088,149.9745,3825000.0],["2024-01-03",149.5102,150.1881,148.6559,148.6745,4086100.0],["2024-01-04",148.7859,150.2624,148.7395,149.3802,3212000.0],["2024-01-05",148.498,149.0923,147.3465,147.8015,4199400.0],["2024-01-08",147.3651,149.7145,146.6222,149.6402,3321700.0],["2024-01-09",148.5816,149.0273,148.1266,148.6559,2617200.0],["2024-01-10",148.8416,149.826,148.3401,149.7238,2967800.0],["2024-01-11",149.5288,150.6524,148.8509,150.5874,3778200.0],["2024-01-12",151.3396,154.1348,150.7639,153.9677,4958300.0],["2024-01-16",153.9677,155.3142,153.5405,155.0449,4869600.0],["2024-01-17",154.887,155.8435,153.6891,154.2277,4288600.0],["2024-01-18",154.6085,155.0728,153.2619,154.9335,3776900.0],["2024-01-19",158.4158,159.3352,157.1064,159.2423,6929100.0],["2024-01-22",160.4867,162.0004,160.0967,160.496,4926000.0],["2024-01-23",160.561,161.6011,160.171,161.5268,3983500.0],["2024-01-24",162.2882,162.3811,160.561,161.5175,9097800.0],["2024-01-25",171.7603,182.8482,171.6396,176.8399,29596200.0],["2024-01-26",177.6571,178.6601,172.8747,174.0447,9895900.0],["2024-01-29",174.0819,175.9392,172.7725,173.7847,6107900.0],["2024-01-30",174.3141,175.187,173.4411,174.4626,4575100.0],["2024-01-31",173.7011,174.2583,170.0702,170.5531,8876100.0],["2024-02-01",170.5252,174.1283,169.6709,173.5619,4669400.0],["2024-02-02",173.7476,174.0169,172.3732,172.5311,4055400.0],["2024-02-05",172.2711,172.5218,170.1816,170.3302,4379600.0],["2024-02-06",170.4509,171.5003,169.9773,170.3209,3337600.0],["2024-02-07",170.2559,170.8874,169.5966,170.6274,4841200.0],["2024-02-08",171.1428,172.942,170.0745,172.764,5161200.0],["2024-02-09",172.8389,175.4066,172.2861,174.6194,5064600.0],["2024-02-12",174.2071,174.7506,172.4547,174.4507,4724000.0],["2024-02-13",172.689,173.1482,170.8898,172.1455,4290500.0],["2024-02-14",173.3637,173.3637,170.796,172.0237,3173400.0],["2024-02-15",172.0705,175.2192,172.0705,175.1161,4714300.0],["2024-02-16",174.8912,177.0653,174.254,175.8377,4842800.0],["2024-02-20",175.8376,176.8966,171.5457,171.9018,4247200.0],["2024-02-21",171.0772,171.5176,167.5068,168.3971,4723700.0],["2024-02-22",170.9741,172.942,170.4868,172.6234,5078400.0],["2024-02-23",173.27,174.7319,172.9608,174.0384,3433800.0],["2024-02-26",173.926,174.4227,172.4829,172.5485,4620800.0],["2024-02-27",172.5765,173.4855,171.1334,173.2419,3641400.0],["2024-02-28",173.017,173.7104,172.0049,173.6449,3216300.0],["2024-02-29",174.4414,175.0974,173.0732,173.3918,6458500.0],["2024-03-01",173.8229,176.5311,173.5324,176.3624,4018400.0],["2024-03-04",175.9501,181.7039,175.8002,180.9167,7938300.0],["2024-03-05",179.9234,181.7414,178.5834,179.8766,5653600.0],["2024-03-06",181.3291,185.6679,180.823,183.8218,6945800.0],["2024-03-07",185.1525,186.2301,183.803,184.1779,4604500.0],["2024-03-08",183.728,185.3305,182.1537,183.625,3943100.0],["2024-03-11",182.8191,183.0908,178.8739,179.6704,4725100.0],["2024-03-12",180.3545,186.6518,180.064,185.3399,5880100.0],["2024-03-13",185.1243,185.6397,183.0346,184.3278,3993300.0],["2024-03-14",184.5621,185.3118,180.0359,181.2635,4109600.0],["2024-03-15",179.9141,180.9167,178.7052,179.0519,8828200.0],["2024-03-18",179.6423,181.076,178.3491,179.6329,5410600.0],["2024-03-19",179.4455,181.4041,178.3116,181.1792,5317300.0],["2024-03-20",180.7387,181.7789,179.2768,181.7602,3238600.0],["2024-03-21",180.8605,181.2072,178.0586,179.8297,6013600.0],["2024-03-22",179.9234,180.8512,178.5272,178.8364,3988400.0],["2024-03-25",178.2929,178.8176,176.8778,176.9153,3718300.0],["2024-03-26",177.1309,178.0492,176.6436,176.6436,4229500.0],["2024-03-27",177.6744,178.9488,176.7373,178.7989,3693300.0],["2024-03-28",178.9301,179.8578,178.3678,178.9488,3742200.0],["2024-04-01",178.0492,178.4803,176.6623,177.8899,2364300.0],["2024-04-02",177.2433,177.8618,175.8002,176.9997,2693500.0],["2024-04-03",176.7373,179.3143,176.6342,178.8926,2826200.0],["2024-04-04",179.9234,181.1229,175.5565,176.1188,2983900.0],["2024-04-05",176.7279,178.3491,176.1938,177.2433,2014300.0],["2024-04-08",177.337,178.2741,177.0278,177.8806,2678300.0],["2024-04-09",178.5552,179.2206,174.9193,177.4026,2794200.0],["2024-04-10",175.6315,176.1001,173.851,174.3383,3081700.0],["2024-04-11",174.3383,175.0505,172.9701,174.2071,2861700.0],["2024-04-12",172.4266,173.523,170.2619,170.8054,3547400.0],["2024-04-15",173.8979,175.6877,169.5029,169.8496,3528100.0],["2024-04-16",173.9166,174.0291,171.3583,172.1923,4473700.0],["2024-04-17",172.5765,173.0545,170.3462,171.5832,3003000.0],["2024-04-18",170.8804,171.9206,168.8375,170.0558,2886700.0],["2024-04-19",170.9554,171.3021,169.2124,170.1588,3038000.0],["2024-04-22",170.9741,171.7894,169.0999,170.4587,3076500.0],["2024-04-23",171.2365,173.0638,167.7411,170.7305,5950200.0],["2024-04-24",171.6488,172.6984,169.9901,172.5203,7616600.0],["2024-04-25",157.6204,161.6031,155.2402,158.2858,16702200.0],["2024-04-26",156.9644,157.3112,155.3058,156.6177,8983800.0],["2024-04-29",156.8707,157.6392,155.7743,156.8988,5242200.0],["2024-04-30",156.018,156.271,154.8653,155.7462,6011600.0],["2024-05-01",155.2683,155.8118,153.9657,154.0875,4029900.0],["2024-05-02",154.0126,154.5092,152.3914,154.3312,3829900.0],["2024-05-03",154.6217,156.1304,154.5467,155.287,3400400.0],["2024-05-06",156.0273,158.0608,155.9149,158.0046,4222300.0],["2024-05-07",158.3701,158.6418,157.3768,157.7891,3155300.0],["2024-05-08",157.4424,159.5508,157.3393,159.2135,3522000.0],["2024-05-09",158.5226,158.5699,156.9895,157.3586,4266600.0],["2024-05-10",158.1725,159.0621,157.4059,158.1914,2255400.0],["2024-05-13",158.5226,159.0526,157.8223,158.5794,2414900.0],["2024-05-14",158.8633,159.1189,157.5573,158.3901,2601000.0],["2024-05-15",158.939,159.3271,158.3712,159.2419,4468800.0],["2024-05-16",159.2419,160.5384,158.7971,159.9138,3492300.0],["2024-05-17",159.9138,160.0463,158.3617,159.9706,2956400.0],["2024-05-20",159.9422,161.0401,159.3555,160.8129,2726300.0],["2024-05-21",160.8318,165.5922,160.8318,164.1726,6459800.0],["2024-05-22",164.0969,165.6112,163.5007,164.3808,3294900.0],["2024-05-23",165.9897,166.056,161.305,161.5227,3341300.0],["2024-05-24",162.2893,162.7909,161.0874,161.7309,2587400.0],["2024-05-28",161.305,161.9202,159.6109,160.5668,2629500.0],["2024-05-29",158.9958,159.592,157.3017,158.0967,4206600.0],["2024-05-30",156.6866,157.7939,155.4279,156.7528,3842400.0],["2024-05-31",156.8191,158.021,155.0587,157.9074,4905000.0],["2024-06-03",157.614,157.8412,154.7654,156.4216,2776100.0],["2024-06-04",155.778,157.4816,155.0966,156.9232,2594200.0],["2024-06-05",157.491,158.7971,156.8948,158.409,3049400.0],["2024-06-06",158.409,159.4122,157.8601,159.1851,2207100.0],["2024-06-07",159.1661,162.1284,159.0526,160.8981,3475500.0],["2024-06-10",160.4627,161.6079,159.8286,161.2482,3440000.0],["2024-06-11",160.8697,160.8886,157.8696,160.2451,2951300.0],["2024-06-12",162.1663,163.2262,159.0905,159.9422,3522700.0],["2024-06-13",159.9517,160.5006,159.3176,160.0558,3525700.0],["2024-06-14",159.2702,160.387,158.2671,160.1409,2777700.0],["2024-06-17",159.7151,160.6236,158.5226,160.4154,3239800.0],["2024-06-18",160.8886,161.5984,159.3555,161.4091,3386400.0],["2024-06-20",164.75,164.9392,162.0433,164.5985,4723100.0],["2024-06-21",164.6458,165.5828,162.2136,163.2168,10181500.0],["2024-06-24",165.6206,168.8952,164.8162,165.6301,4864700.0],["2024-06-25",165.7531,166.3304,162.2325,163.3493,4069800.0],["2024-06-26",162.1,163.425,161.2767,162.6584,2779000.0],["2024-06-27",161.9486,163.2546,161.3429,161.6931,2894000.0],["2024-06-28",161.6931,164.1632,161.3902,163.6805,4193300.0],["2024-07-01",164.1537,167.0024,164.0875,165.7153,3321000.0],["2024-07-02",165.4692,167.9772,164.9771,167.7973,2883300.0],["2024-07-03",168.3463,168.4409,165.7815,166.3115,1649000.0],["2024-07-05",166.321,166.6522,164.6269,166.586,2086000.0],["2024-07-08",166.9551,169.0182,166.5765,168.1192,2503000.0],["2024-07-09",168.0813,168.1759,166.1695,167.0213,2512700.0],["2024-07-10",167.1349,168.668,165.1001,168.3084,3462200.0],["2024-07-11",168.1286,169.8227,167.1538,168.7532,2806800.0],["2024-07-12",168.9898,174.2897,168.933,173.031,4785600.0],["2024-07-15",173.5515,174.99,172.8133,173.0783,2925700.0],["2024-07-16",174.7724,176.5989,174.6304,175.8513,3374500.0],["2024-07-17",175.5011,177.8671,175.1509,177.4034,4225300.0],["2024-07-18",176.6368,179.3151,175.1793,175.2929,3487800.0],["2024-07-19",176.3434,176.9775,172.1981,173.4285,3816000.0],["2024-07-22",173.5704,175.0563,173.0594,174.2802,2488500.0],["2024-07-23",174.4789,175.4443,173.2013,174.2329,2180200.0],["2024-07-24",174.2708,175.151,173.3338,174.1572,6962100.0],["2024-07-25",176.7882,185.7412,175.3686,181.6906,9532800.0],["2024-07-26",180.2993,183.1953,179.457,181.4729,4294900.0],["2024-07-29",182.8262,182.9303,179.0406,181.2363,3336800.0],["2024-07-30",181.2174,182.4382,178.9555,180.8009,3065000.0],["2024-07-31",180.7631,184.1228,179.8072,181.842,5558400.0],["2024-08-01",182.4761,183.2616,178.1983,179.4949,4085400.0],["2024-08-02",178.6621,179.1164,175.7472,178.9839,4548800.0],["2024-08-05",174.6588,175.3307,172.0656,173.4852,4975000.0],["2024-08-06",174.8008,178.7756,173.7976,176.7882,3632500.0],["2024-08-07",177.9996,179.6937,176.6936,176.7882,3801900.0],["2024-08-08",177.4507,182.5423,176.9775,182.2868,3712700.0],["2024-08-09",182.5159,183.9002,180.4729,182.7737,2773700.0],["2024-08-12",182.5828,182.8978,180.4347,180.893,2290300.0],["2024-08-13",181.6663,182.64,180.6352,182.3345,2178900.0],["2024-08-14",182.4873,184.3393,182.0863,183.6042,1895100.0],["2024-08-15",184.7403,185.4468,184.5208,185.1604,2472000.0],["2024-08-16",184.8072,185.5423,184.1198,184.9981,2494400.0],["2024-08-19",185.0554,186.6688,184.9408,185.905,2361400.0],["2024-08-20",185.7714,187.318,184.9695,187.1461,1790400.0],["2024-08-21",187.0888,188.3872,185.3227,188.2727,2579300.0],["2024-08-22",188.3108,188.9505,186.707,187.0793,1969500.0],["2024-08-23",187.8717,188.4349,185.5804,187.213,2322000.0],["2024-08-26",187.1175,189.361,187.022,189.0078,2567200.0],["2024-08-27",188.4922,190.3634,188.0435,189.7238,2617100.0],["2024-08-28",189.9815,190.9362,188.54,189.466,2645200.0],["2024-08-29",190.268,192.0055,189.2846,189.8861,2989600.0],["2024-08-30",190.0866,193.0079,189.7238,192.9697,4751000.0],["2024-09-03",192.7596,195.4423,191.1367,192.1582,3874700.0],["2024-09-04",191.6618,195.0986,191.4136,194.86,3142500.0],["2024-09-05",194.8313,196.6166,191.8527,193.4088,3229200.0],["2024-09-06",193.2083,194.8504,190.3061,191.6427,3304500.0],["2024-09-09",192.7883,195.7574,192.3014,194.3062,3705000.0],["2024-09-10",194.9459,196.502,193.6761,196.0151,3070600.0],["2024-09-11",198.3445,200.5976,193.8384,200.378,5554300.0],["2024-09-12",200.483,203.0129,198.8314,202.0201,4615300.0],["2024-09-13",202.8506,206.297,202.5165,205.0559,4572300.0],["2024-09-16",206.0966,208.025,205.7529,207.3185,4176100.0],["2024-09-17",207.4045,208.9224,203.3471,204.4259,5635200.0],["2024-09-18",204.4259,207.0321,203.9103,205.1992,3482800.0],["2024-09-19",208.13,208.5787,200.8363,204.1967,5279600.0],["2024-09-20",204.6168,207.9773,204.0536,207.8341,9958800.0],["2024-09-23",208.1205,210.6217,207.4236,210.5072,4074800.0],["2024-09-24",209.8198,211.1659,208.2732,210.9559,3183900.0],["2024-09-25",211.1468,211.796,210.1826,211.2041,2537800.0],["2024-09-26",212.0442,213.8486,211.3282,213.3044,2673200.0],["2024-09-27",212.8939,213.9918,210.765,210.8318,3830300.0],["2024-09-30",210.6504,211.29,209.0942,211.0609,3543400.0],["2024-10-01",210.6313,211.08,206.1156,209.4093,3548400.0],["2024-10-02",208.4164,210.2208,206.0202,209.7721,3343400.0],["2024-10-03",209.5525,212.7316,209.3329,212.6266,3788300.0],["2024-10-04",213.6099,215.8343,213.1517,215.7579,3553800.0],["2024-10-07",215.166,217.3523,214.8224,216.8272,3458000.0],["2024-10-08",217.7723,218.9561,216.7508,218.2592,3245100.0],["2024-10-09",218.8129,224.3023,218.1446,223.6818,5083600.0],["2024-10-10",224.4455,225.1424,221.3046,222.4598,3142000.0],["2024-10-11",222.6793,222.8607,220.0158,222.6889,3469200.0],["2024-10-14",222.9849,225.4193,222.603,224.5983,2524400.0],["2024-10-15",225.6866,226.6126,222.1638,222.4025,3350600.0],["2024-10-16",221.591,223.2808,220.6459,223.0803,2846700.0],["2024-10-17",221.486,222.5839,220.2067,222.3261,5040100.0],["2024-10-18",221.4096,222.1066,219.739,221.677,4715700.0],["2024-10-21",220.7318,221.887,219.8249,221.2473,2733300.0],["2024-10-22",221.4765,222.4121,220.2163,221.7247,3180800.0],["2024-10-23",219.9681,222.7653,219.8249,222.202,5791000.0],["2024-10-24",210.7936,211.29,206.3639,208.4928,11193400.0],["2024-10-25",206.9749,208.741,204.6741,204.9414,8482200.0],["2024-10-28",205.7338,206.4498,203.0606,203.2611,4993300.0],["2024-10-29",202.3828,203.6716,200.3398,200.8935,5258400.0],["2024-10-30",199.9866,201.5523,195.0031,195.6141,6956600.0],["2024-10-31",194.8791,198.6978,194.2872,197.3517,5925300.0],["2024-11-01",198.3541,200.3303,198.0104,198.8123,3334100.0],["2024-11-04",198.2395,198.2873,196.4734,196.9698,2593900.0],["2024-11-05",196.8266,198.6882,196.2538,198.1632,2441500.0],["2024-11-06",203.8053,204.6168,200.8362,203.9199,3934400.0],["2024-11-07",203.9581,204.7982,202.3256,204.0058,3675800.0],["2024-11-08",204.4545,206.8794,203.137,204.0344,3201000.0],["2024-11-11",204.6836,205.6478,203.8053,203.8912,3013000.0],["2024-11-12",203.8912,204.9785,201.1586,202.8905,2817800.0],["2024-11-13",201.582,203.4198,201.1682,202.9483,3247800.0],["2024-11-14",202.063,202.5441,198.551,201.0912,6372900.0],["2024-11-15",199.6191,200.6101,196.3572,197.2424,3986500.0],["2024-11-18",199.1764,200.5428,197.608,200.2252,3405900.0],["2024-11-19",198.6954,202.3806,198.3971,202.3036,2860700.0],["2024-11-20",203.0253,206.8356,201.8418,206.4892,4562900.0],["2024-11-21",207.6535,214.2157,207.1339,213.9944,5236400.0],["2024-11-22",214.9085,218.613,212.5415,214.5428,5320700.0],["2024-11-25",214.9085,217.8624,214.2349,217.5834,7189300.0],["2024-11-26",218.1607,220.3257,216.9869,220.1814,4449500.0],["2024-11-27",220.1814,220.5278,215.7937,218.3436,2995100.0],["2024-11-29",219.1422,221.6536,218.6034,218.8151,2640300.0],["2024-12-02",218.9017,219.7484,216.9869,218.7958,2655900.0],["2024-12-03",218.6515,220.4508,218.103,220.345,3163800.0],["2024-12-04",221.3072,224.9058,220.6817,224.6653,4104200.0],["2024-12-05",224.723,227.5807,224.6364,225.8776,4791100.0],["2024-12-06",225.5697,229.3704,225.3677,229.0433,4028400.0],["2024-12-09",229.0048,230.3038,220.2584,221.3072,4970400.0],["2024-12-10",219.7676,225.5312,219.1903,222.9621,4769500.0],["2024-12-11",223.8955,224.1937,220.47,221.4226,3872700.0],["2024-12-12",221.9422,225.0501,221.6728,223.4817,4515700.0],["2024-12-13",223.4721,224.9443,221.5573,222.0962,2757400.0],["2024-12-16",222.0096,222.2982,218.3051,220.6625,3610300.0],["2024-12-17",220.5663,221.4996,219.0171,220.3161,3651300.0],["2024-12-18",220.3834,220.3834,211.714,211.8487,4152500.0],["2024-12-19",215.938,217.6508,214.5525,215.4569,4427200.0],["2024-12-20",214.3119,219.0748,213.3016,214.9181,12423200.0],["2024-12-23",214.3889,215.2838,212.7243,213.5422,2988100.0],["2024-12-24",213.8693,215.9573,213.1669,215.9284,1186200.0],["2024-12-26",214.87,216.881,214.1387,216.3903,3286500.0],["2024-12-27",214.7064,215.938,213.0418,214.36,1810800.0],["2024-12-30",212.2047,213.215,209.4239,211.9257,2095600.0],["2024-12-31",212.3779,212.6954,210.1841,211.5215,2270200.0],["2025-01-02",213.4363,214.081,209.3758,211.6274,2579500.0],["2025-01-03",212.2143,215.2068,212.2143,214.2349,3872100.0],["2025-01-06",214.5717,215.8707,212.4067,214.2542,2846700.0],["2025-01-07",214.9085,218.1415,214.4081,215.4954,3299300.0],["2025-01-08",215.4473,216.3999,212.4837,214.7449,2619800.0],["2025-01-10",213.6095,214.0233,208.6061,211.4446,3570300.0],["2025-01-13",209.6549,211.2906,206.6335,209.1834,3716800.0],["2025-01-14",209.7607,209.8858,206.4988,209.5202,3485500.0],["2025-01-15",212.5222,213.3016,209.7703,211.7139,2951600.0],["2025-01-16",211.3868,214.2638,209.1641,214.2446,3329100.0],["2025-01-17",217.4199,217.4199,215.1875,216.2941,5506800.0],["2025-01-21",216.4865,218.8535,214.4081,215.7841,3982200.0],["2025-01-22",213.5902,215.9188,212.0219,214.8219,4759500.0],["2025-01-23",215.4762,217.4968,214.716,217.4968,3619700.0],["2025-01-24",216.7559,218.2377,215.3415,216.3037,3232900.0],["2025-01-27",213.7923,215.8226,211.5311,215.659,4898400.0],["2025-01-28",215.8419,217.2371,213.3882,217.1312,4485400.0],["2025-01-29",217.0927,220.7972,215.2741,219.9889,7079800.0],["2025-01-30",240.5513,251.9053,237.6743,248.5087,15381900.0],["2025-01-31",246.3726,247.5176,242.3698,246.0358,7199800.0],["2025-02-03",242.8606,252.1555,242.3217,250.8757,8408500.0],["2025-02-04",250.1733,255.2249,248.3644,254.4648,6077700.0],["2025-02-05",255.6675,255.6772,251.3087,253.3486,6165100.0],["2025-02-06",253.0407,253.4256,243.1781,243.8612,6128300.0],["2025-02-07",245.6317,247.2193,242.4949,242.8028,3370300.0],["2025-02-10",242.9869,244.0427,239.1221,241.4468,3564400.0],["2025-02-11",243.2193,248.692,242.7156,246.7063,4801600.0],["2025-02-12",244.7885,248.353,244.1105,247.7815,3075300.0],["2025-02-13",247.6362,251.1426,246.4255,251.0554,4531500.0],["2025-02-14",250.8714,253.7191,249.8156,253.0798,3925300.0],["2025-02-18",253.7094,255.6757,251.6753,254.8137,4262800.0],["2025-02-19",253.7772,256.0632,251.9272,256.0244,3718700.0],["2025-02-20",255.3754,256.7702,253.9225,256.4312,4884800.0],["2025-02-21",255.5692,256.5184,252.9055,253.2735,5667900.0],["2025-02-24",253.2929,255.5692,251.4332,253.6513,4398100.0],["2025-02-25",252.8861,255.2108,248.7113,249.6606,6292200.0],["2025-02-26",249.9996,250.2224,246.4254,247.8106,3460100.0],["2025-02-27",247.21,249.5444,245.1081,245.2825,3402200.0],["2025-02-28",242.9869,244.8757,238.8024,244.5173,7988800.0],["2025-03-03",246.7451,247.9559,240.4588,242.3379,2977700.0],["2025-03-04",240.9431,247.4619,240.3135,245.2631,5342100.0],["2025-03-05",243.6843,244.8079,239.2577,243.4615,4009800.0],["2025-03-06",241.9117,244.1879,239.0543,240.885,3254400.0],["2025-03-07",238.2309,253.7385,237.4851,253.3316,6700200.0],["2025-03-10",253.351,258.0876,246.7548,248.8373,8165500.0],["2025-03-11",247.9559,248.6436,238.1438,241.1368,5630600.0],["2025-03-12",242.4929,245.1856,237.8241,241.7955,3848800.0],["2025-03-13",240.9915,241.4467,235.4123,238.0856,3862400.0],["2025-03-14",235.1314,241.1368,234.095,240.5556,4045200.0],["2025-03-17",241.4274,246.6386,241.1853,245.0307,3233900.0],["2025-03-18",244.5851,244.6432,237.427,239.1996,4171900.0],["2025-03-19",240.5363,245.699,238.8993,244.372,3853600.0],["2025-03-20",236.5746,239.0543,229.7749,235.6835,7026800.0],["2025-03-21",234.1047,237.5142,231.0148,236.2162,9580100.0],["2025-03-24",239.5483,241.0109,238.2503,240.6525,4753300.0],["2025-03-25",240.5653,243.0256,240.4103,242.057,3133800.0],["2025-03-26",243.3646,246.3383,241.6986,242.4832,4450100.0],["2025-03-27",241.873,242.4444,238.0179,238.4828,2889300.0],["2025-03-28",238.5409,239.8001,234.4727,236.3422,3125300.0],["2025-03-31",235.1217,243.0159,234.8795,240.8559,6795000.0],["2025-04-01",240.2457,242.7544,235.8481,242.4832,4412900.0],["2025-04-02",240.4297,244.8563,239.4708,242.1345,4080800.0],["2025-04-03",235.0927,242.7447,234.9183,235.8482,5309600.0],["2025-04-04",230.5305,232.6227,219.7595,220.3406,7407100.0],["2025-04-07",212.3592,224.9997,207.768,218.694,7797900.0],["2025-04-08",225.2612,225.7358,210.4607,214.093,6850000.0],["2025-04-09",210.3058,228.8838,208.4073,227.9249,7302800.0],["2025-04-10",223.7502,225.2709,215.052,222.3457,5656100.0],["2025-04-11",222.5103,230.1237,220.3697,228.0896,4325900.0],["2025-04-14",232.2449,234.1822,229.3003,231.5572,3321500.0],["2025-04-15",232.0318,233.9497,230.792,233.1457,3363700.0],["2025-04-16",232.7389,235.6641,228.4867,231.0826,4869900.0],["2025-04-17",232.1577,234.1918,229.9493,231.315,4635200.0],["2025-04-21",230.5983,233.2523,225.6196,228.8063,4908900.0],["2025-04-22",231.0148,235.0248,230.5498,233.3394,4232700.0],["2025-04-23",238.2794,241.5146,236.0128,237.7757,7948300.0],["2025-04-24",223.9245,225.4743,217.396,222.1326,15428100.0],["2025-04-25",221.7645,226.0361,219.217,225.1159,6700100.0],["2025-04-28",225.5518,229.2035,224.7866,228.7482,3653500.0],["2025-04-29",229.5618,232.4483,228.7288,231.8768,3426500.0],["2025-04-30",229.3003,234.8602,226.9853,234.2306,5143000.0],["2025-05-01",233.8625,234.7633,230.482,232.1384,4243300.0],["2025-05-02",235.4995,237.9791,233.7559,237.8435,3731900.0],["2025-05-05",236.0903,241.9601,235.9935,241.3596,4137800.0],["2025-05-06",239.9842,242.3379,238.3859,241.3015,2900600.0],["2025-05-07",241.6211,246.4836,241.0206,245.4181,3399700.0],["2025-05-08",246.9969,248.4692,245.3019,246.1639,3637000.0],["2025-05-09",246.2127,246.6904,241.4641,242.9852,2901300.0],["2025-05-12",246.2029,247.4803,238.5487,247.3633,4609500.0],["2025-05-13",248.0848,253.1064,246.5735,252.1411,3521400.0],["2025-05-14",251.1757,254.0522,249.8302,251.3903,3634700.0],["2025-05-15",252.5506,260.7606,252.1605,260.0293,4856300.0],["2025-05-16",259.7075,261.2969,257.9914,260.1073,3817900.0],["2025-05-19",258.83,262.4279,258.4692,261.7161,3198600.0],["2025-05-20",260.7313,262.5645,258.9957,260.2926,2437900.0],["2025-05-21",258.362,259.025,253.9157,254.3642,3753900.0],["2025-05-22",254.2667,254.7542,251.478,251.9265,3091300.0],["2025-05-23",252.1313,253.3891,249.4109,252.1801,2722600.0],["2025-05-27",254.4909,257.2113,253.1551,256.6653,3284200.0],["2025-05-28",256.597,258.3911,253.4573,253.7498,2318400.0],["2025-05-29",254.2472,254.6177,250.3664,252.2386,2295000.0],["2025-05-30",252.297,253.6329,250.6882,252.5993,9668900.0],["2025-06-02",251.4195,257.3966,250.8052,257.3186,2831900.0],["2025-06-03",256.7823,258.9372,256.0315,258.5862,2494700.0],["2025-06-04",258.2937,260.3413,258.1864,258.8982,2588600.0],["2025-06-05",258.5862,260.8386,258.4887,260.2048,2658400.0],["2025-06-06",261.3066,263.4323,260.8581,262.1647,2495200.0],["2025-06-09",261.4139,266.65,260.0585,265.2946,4331500.0],["2025-06-10",266.3769,270.5502,265.7626,269.3508,5163500.0],["2025-06-11",269.7994,274.7235,268.249,274.4992,4656000.0],["2025-06-12",274.5089,276.0007,272.8513,274.0214,3418000.0],["2025-06-13",271.2717,272.8611,268.9511,270.3064,3243800.0],["2025-06-16",272.3443,277.4048,271.7203,274.8014,3685300.0],["2025-06-17",274.1384,277.6877,273.9922,275.991,3069600.0],["2025-06-18",277.8924,279.7548,275.8838,276.147,3534100.0],["2025-06-20",272.3151,277.0344,270.287,273.9629,7677000.0],["2025-06-23",274.6259,282.3582,273.2218,281.9681,3786200.0],["2025-06-24",283.2162,286.9995,281.2174,286.4632,4219100.0],["2025-06-25",287.1457,288.7741,282.2801,283.8012,3862300.0],["2025-06-26",284.5228,285.6051,282.9335,284.6496,3621100.0],["2025-06-27",285.6636,285.8099,281.3246,282.4752,3562500.0],["2025-06-30",283.6745,287.4578,282.7677,287.4285,3495400.0],["2025-07-01",287.2042,287.7502,282.8457,283.9378,3272800.0],["2025-07-02",282.7677,282.953,279.745,280.4763,3257500.0],["2025-07-03",280.7591,285.0299,280.7201,284.6886,1853300.0],["2025-07-07",285.2053,287.8575,283.1187,285.1761,4488100.0],["2025-07-08",285.7904,288.2378,282.2704,283.1772,2925300.0],["2025-07-09",284.1231,284.3278,281.4319,282.9042,2971300.0],["2025-07-10",281.6951,281.6951,275.172,280.2618,3487800.0],["2025-07-11",277.9022,280.2618,275.8643,276.5176,3790700.0],["2025-07-14",275.7765,277.8241,274.6844,276.7126,2857100.0],["2025-07-15",276.693,277.0636,273.7289,275.6497,2864100.0],["2025-07-16",275.6985,276.7906,272.8903,274.8892,2804800.0],["2025-07-17",274.4797,276.3908,273.8947,274.9672,3337200.0],["2025-07-18",276.3128,279.9985,275.1817,278.7407,4478200.0],["2025-07-21",279.1502,280.5543,277.2879,277.6096,3051800.0],["2025-07-22",277.6389,277.7754,274.2359,274.9282,4824200.0],["2025-07-23",277.2099,280.8956,274.4212,274.977,8105900.0],["2025-07-24",254.7347,255.5147,246.4467,254.0132,22647700.0],["2025-07-25",253.5354,254.2959,249.9569,253.2429,7758700.0],["2025-07-28",253.8084,257.4161,253.1356,256.6458,5192500.0],["2025-07-29",257.7086,259.1712,254.5104,255.8658,4627300.0],["2025-07-30",255.076,255.466,252.4433,253.7694,3718300.0],["2025-07-31",253.0966,253.5061,245.9299,246.8367,6739100.0],["2025-08-01",245.1401,245.2084,239.4848,243.814,9683400.0],["2025-08-04",244.7891,245.7934,241.9224,245.6959,5280600.0],["2025-08-05",245.7154,246.4954,242.7902,244.4185,5823000.0],["2025-08-06",245.2571,247.9775,243.0632,245.9884,3692100.0],["2025-08-07",246.5052,248.6406,242.6732,243.9213,6251300.0],["2025-08-08",244.3139,244.9029,237.2166,237.8252,6828400.0],["2025-08-11",237.7958,238.6891,230.3941,231.9648,9382000.0],["2025-08-12",232.1905,233.5943,229.0787,230.4628,8792800.0],["2025-08-13",231.8666,236.4215,231.8666,235.6656,5663600.0],["2025-08-14",233.879,234.6152,231.2972,232.7599,4556700.0],["2025-08-15",233.2507,236.2055,232.4261,235.322,4344300.0],["2025-08-18",235.1747,236.9908,234.733,235.0569,3569600.0],["2025-08-19",235.5968,238.3749,235.0962,236.8534,3328300.0],["2025-08-20",237.6681,238.424,235.9306,238.1001,3240100.0],["2025-08-21",237.7663,238.051,234.2716,235.0079,2991900.0],["2025-08-22",236.3233,239.2093,235.8128,237.6485,3134900.0],["2025-08-25",238.1197,238.1197,235.0373,235.0373,3513300.0],["2025-08-26",236.5982,240.4855,235.9699,238.1786,5386600.0],["2025-08-27",238.4142,241.4475,237.5602,240.3481,3698400.0],["2025-08-28",240.9272,241.369,238.8952,241.2217,2820800.0],["2025-08-29",240.7309,240.9567,237.2853,239.0228,2967600.0],["2025-09-02",236.4803,237.1184,233.879,237.0693,3469500.0],["2025-09-03",235.6165,239.7689,235.0177,239.6216,3163200.0],["2025-09-04",240.9174,244.7066,238.3946,242.6451,4765100.0],["2025-09-05",243.6759,244.4612,240.9469,243.9704,3147500.0],["2025-09-08",244.0685,252.4322,242.4881,251.3917,6940300.0],["2025-09-09",251.4211,255.8778,250.2039,254.3562,4931100.0],["2025-09-10",254.8863,255.3084,249.8897,252.1672,5185400.0],["2025-09-11",252.8347,253.8065,250.9695,252.2948,3576000.0],["2025-09-12",252.2359,252.5304,247.7988,248.7903,3433300.0],["2025-09-15",249.3597,254.2974,249.34,251.5389,4028400.0],["2025-09-16",251.5585,253.2666,249.7425,252.7954,2719900.0],["2025-09-17",252.7758,256.1723,252.2948,254.3268,3974800.0],["2025-09-18",254.1108,260.364,252.0886,260.1382,4988400.0],["2025-09-19",261.1689,262.9555,258.8031,261.5125,9858100.0],["2025-09-22",261.7285,267.3141,261.1199,266.3913,5030500.0],["2025-09-23",267.6969,268.2859,264.3298,267.2453,5394100.0],["2025-09-24",267.6184,268.6295,262.396,262.6218,3159900.0],["2025-09-25",267.9325,279.0154,266.1753,276.2766,11506200.0],["2025-09-26",275.3637,283.5506,274.971,279.0939,9063900.0],["2025-09-29",280.7529,280.7529,274.5292,274.6667,6022100.0],["2025-09-30",275.7269,280.7725,275.3734,276.9834,5926900.0],["2025-10-01",275.0593,281.3321,275.0102,281.2339,4381300.0],["2025-10-02",280.5468,283.2463,277.6018,281.4597,3814200.0],["2025-10-03",282.2254,287.9386,282.029,283.0794,4375100.0],["2025-10-06",283.315,286.103,282.5199,284.1102,2881900.0],["2025-10-07",290.1277,295.517,287.9092,288.4785,7190100.0],["2025-10-08",288.7632,288.8025,281.2143,284.1494,5297000.0],["2025-10-09",284.5028,284.8072,278.1221,282.942,4912400.0],["2025-10-10",283.6684,285.0624,272.4089,272.723,4508500.0],["2025-10-13",274.6569,277.2582,269.6013,272.134,4333800.0],["2025-10-14",270.4652,272.4383,267.5497,271.0836,3058100.0],["2025-10-15",273.2727,280.213,271.918,275.5992,3346800.0],["2025-10-16",275.9526,277.376,270.5437,270.9069,2956900.0],["2025-10-17",271.0836,278.2006,270.2983,276.1195,5309600.0],["2025-10-20",276.0901,280.2621,275.8054,278.446,3494300.0],["2025-10-21",278.1123,280.0756,276.4336,276.8754,4081000.0],["2025-10-22",276.8165,283.8648,276.1882,282.2352,10538500.0],["2025-10-23",260.0891,280.3406,258.7246,279.7712,16676400.0],["2025-10-24",278.5638,305.0488,277.0324,301.8192,16914200.0],["2025-10-27",302.153,307.7484,297.3232,307.3459,9868200.0],["2025-10-28",306.8649,313.4911,305.6968,306.8355,6044800.0],["2025-10-29",307.0514,308.5632,301.8781,302.5555,4135900.0],["2025-10-30",301.024,307.9938,299.4239,304.3715,4694300.0],["2025-10-31",306.2759,307.7484,296.0962,301.7701,7697500.0],["2025-11-03",302.3493,306.4134,298.6485,299.1393,4958000.0],["2025-11-04",294.496,297.6079,290.5694,295.3304,5677300.0],["2025-11-05",295.8507,301.564,294.2114,301.1418,4650400.0],["2025-11-06",301.1222,309.6528,295.5661,306.6882,6818500.0],["2025-11-07",303.9985,304.3126,297.0778,300.759,5070800.0],["2025-11-10",302.8516,305.9312,300.2951,305.1317,2975200.0],["2025-11-11",305.0034,313.7982,304.4408,309.6624,4381900.0],["2025-11-12",315.7526,320.6977,310.4619,310.9061,6042700.0],["2025-11-13",308.2509,310.531,299.7522,300.9169,5310200.0],["2025-11-14",296.1198,303.74,293.741,301.7362,3592500.0],["2025-11-17",301.6375,302.0422,292.6749,293.3264,3909700.0],["2025-11-18",293.1586,293.1586,286.1702,286.1998,4861900.0],["2025-11-19",286.7427,287.3448,284.3441,284.7982,3595900.0],["2025-11-20",290.8291,296.8206,286.4071,286.644,5597000.0],["2025-11-21",289.6842,296.5936,288.1147,293.5929,5710900.0],["2025-11-24",295.3104,303.2069,293.662,300.1865,6050600.0],["2025-11-25",300.1964,302.0422,293.2178,300.5419,2825300.0],["2025-11-26",301.2328,302.6344,297.7386,299.2883,2196400.0],["2025-11-28",300.1273,305.1811,299.6733,304.5888,1689000.0],["2025-12-01",302.5456,303.1477,298.8836,301.7165,3166600.0],["2025-12-02",303.0293,306.4544,297.6695,297.8768,4261100.0],["2025-12-03",298.9626,300.0385,295.0439,298.7059,3953400.0],["2025-12-04",298.9625,305.6055,298.6269,304.0064,2962500.0],["2025-12-05",304.5987,307.7968,303.2069,303.9571,2344700.0],["2025-12-08",305.6154,311.2713,303.967,305.1811,3630200.0],["2025-12-09",305.6253,309.9091,304.7566,306.4643,2935300.0],["2025-12-10",306.2175,310.6198,302.6838,308.6259,3411500.0],["2025-12-11",307.9646,309.386,304.4112,306.7209,2755700.0],["2025-12-12",306.5531,307.0269,299.4067,305.2403,2953400.0],["2025-12-15",304.9935,307.3329,302.3877,304.6678,3566700.0],["2025-12-16",303.3451,303.4044,296.5344,299.2587,3366900.0],["2025-12-17",299.8608,302.289,299.16,299.3969,3131000.0],["2025-12-18",299.2291,300.5123,291.8754,296.564,5411700.0],["2025-12-19",296.4653,302.8911,295.2314,297.0871,11031000.0],["2025-12-22",297.1365,299.2587,294.4615,298.8737,2612100.0],["2025-12-23",297.4425,301.1835,296.7614,299.8509,2923000.0],["2025-12-24",299.8312,301.2032,298.39,300.6208,1210600.0],["2025-12-26",300.7491,301.7954,299.7423,301.144,2814700.0],["2025-12-29",300.7097,305.9905,299.8213,301.7856,4664500.0],["2025-12-30",302.1903,302.2791,298.0939,298.1433,1883700.0],["2025-12-31",297.857,297.9459,292.0432,292.3788,3430100.0],["2026-01-02",293.7114,293.7212,285.2621,287.7297,4662800.0],["2026-01-05",291.9445,295.3203,290.4442,291.1548,4190000.0],["2026-01-06",291.1845,299.1205,290.612,298.5579,4147300.0],["2026-01-07",298.5875,300.3741,292.517,292.8921,2833300.0],["2026-01-08",291.1845,299.7424,291.1845,298.8046,3343300.0],["2026-01-09",298.6961,303.0293,298.094,300.2852,2718800.0],["2026-01-12",298.7059,308.2903,296.0803,308.1423,3895200.0],["2026-01-13",307.5698,308.7641,297.9656,299.2389,4507800.0],["2026-01-14",299.5745,305.191,297.6004,305.033,3779000.0],["2026-01-15",305.0034,307.8462,293.1981,294.0963,4932500.0],["2026-01-16",297.1068,303.4734,296.8897,301.7165,6199600.0],["2026-01-20",297.4524,297.6991,286.4071,287.5817,7275500.0],["2026-01-21",288.9735,293.82,288.7267,293.6917,5185000.0],["2026-01-22",295.5473,297.0378,289.7335,290.8588,3670200.0],["2026-01-23",290.2665,290.533,286.0419,288.6576,3298400.0],["2026-01-26",289.3683,292.981,289.3486,292.4973,3726900.0],["2026-01-27",293.3165,293.4843,289.4768,290.0592,2954900.0],["2026-01-28",290.3652,292.1222,287.4929,290.3553,5790300.0],["2026-01-29",313.7488,315.7624,299.5449,305.2403,10124900.0],["2026-01-30",303.6215,303.7992,295.8533,302.7332,5940700.0],["2026-02-02",303.5327,312.5446,302.4469,310.6593,4581200.0],["2026-02-03",308.3594,308.9319,280.1787,290.5034,11466500.0],["2026-02-04",287.6409,287.6409,275.3519,285.3114,8708000.0],["2026-02-05",282.3996,288.0357,281.4125,286.1406,5532800.0],["2026-02-06",288.7168,296.0112,286.9006,295.0636,3744300.0],["2026-02-09",292.0827,293.8693,287.6508,292.5071,4627800.0],["2026-02-10",292.8347,295.4356,288.2088,289.6284,3837300.0],["2026-02-11",290.2041,291.3556,270.3701,270.8168,7628200.0],["2026-02-12",268.3251,269.3178,255.3407,257.6239,12565400.0],["2026-02-13",258.1004,262.7264,254.765,260.463,6842600.0],["2026-02-17",257.3062,258.7953,252.7895,256.4227,4929700.0],["2026-02-18",256.7503,259.2023,254.3778,258.8846,3949200.0],["2026-02-19",254.1296,256.3929,251.6578,254.4076,4948700.0],["2026-02-20",253.3355,257.1474,251.9457,255.2811,4708600.0],["2026-02-23",252.5115,253.3255,219.1074,221.7182,19522900.0],["2026-02-24",226.1356,234.8614,221.9961,227.6445,13379800.0],["2026-02-25",231.516,237.7998,229.5307,235.8045,8569700.0],["2026-02-26",237.9586,245.6818,237.2042,240.2418,7343100.0],["2026-02-27",236.3306,238.455,232.8562,238.455,6642200.0],["2026-03-02",233.9779,239.0208,232.072,237.6211,6220300.0],["2026-03-03",234.6232,244.292,232.5782,243.4879,6960400.0],["2026-03-04",243.9545,249.0172,243.1703,248.233,6085000.0],["2026-03-05",247.4984,258.4776,247.1808,254.6756,9894600.0],["2026-03-06",254.5664,257.5048,250.3673,256.9588,6234400.0],["2026-03-09",253.5141,256.1944,249.732,251.4791,6126600.0],["2026-03-10",251.4096,251.5883,244.7487,248.372,4938000.0],["2026-03-11",248.1834,251.8663,245.3939,247.0517,4008500.0],["2026-03-12",245.2946,248.2231,243.8453,245.8704,5547700.0],["2026-03-13",245.8605,247.8955,242.9221,244.4806,4338400.0],["2026-03-16",246.059,250.3574,244.3019,247.4289,5674200.0],["2026-03-17",248.6797,254.5168,248.1734,254.2388,5840100.0],["2026-03-18",252.3031,256.393,248.3323,249.7618,5177000.0],["2026-03-19",247.6076,250.3475,246.4362,248.5407,4249500.0],["2026-03-20",247.1808,248.4514,240.0036,240.0036,11314100.0],["2026-03-23",244.699,249.5136,242.9221,246.6248,4972000.0],["2026-03-24",244.6494,245.3046,236.2611,238.8322,4151500.0],["2026-03-25",241.8202,244.3913,236.2611,239.6264,4207900.0],["2026-03-26",238.8024,244.8678,238.048,239.9043,3606800.0],["2026-03-27",237.1049,237.6906,232.0422,234.6133,4853700.0],["2026-03-30",236.0626,238.455,234.4048,235.5166,3882600.0],["2026-03-31",238.5145,241.0757,234.653,240.619,4750300.0],["2026-04-01",240.351,244.4608,238.3855,241.3636,4228700.0],["2026-04-02",241.2246,246.3965,239.7256,246.3469,3350900.0],["2026-04-06",246.327,247.0815,242.9519,244.9373,3376000.0],["2026-04-07",243.5277,243.9644,239.3385,243.2795,2356100.0],["2026-04-08",246.8135,248.1734,239.0407,239.9738,4771500.0],["2026-04-09",239.1201,239.9738,232.0521,235.4471,5078600.0],["2026-04-10",237.4424,237.5218,228.8258,229.074,5869400.0],["2026-04-13",231.9231,236.3306,230.0071,236.0824,5349600.0],["2026-04-14",237.0056,239.7753,236.3802,238.5145,3777300.0],["2026-04-15",240.4801,244.2622,239.2293,243.0114,3879500.0],["2026-04-16",246.9326,249.3845,244.3317,249.1661,4817500.0],["2026-04-17",252.8093,253.7822,249.2058,251.6181,5671500.0],["2026-04-20",253.1369,256.6113,250.7147,251.8563,5157700.0],["2026-04-21",252.1442,256.2043,250.0298,253.8119,5584900.0],["2026-04-22",252.6505,255.6584,245.4038,250.0199,12190200.0],["2026-04-23",230.573,231.2083,220.11,229.3917,22297800.0],["2026-04-24",230.2355,231.0991,223.3561,230.2851,9816900.0],["2026-04-27",228.2699,229.6299,225.4606,226.3838,8060700.0],["2026-04-28",228.8159,231.8536,226.7908,231.3374,5162900.0],["2026-04-29",228.6571,229.7888,225.1628,225.4408,6443700.0],["2026-04-30",224.8749,229.9079,223.2568,229.2924,6283300.0],["2026-05-01",232.8363,234.2261,230.0568,230.5035,3582100.0],["2026-05-04",230.305,232.3797,226.9496,227.8034,4003100.0],["2026-05-05",228.4784,229.3123,225.4904,227.3567,4221900.0],["2026-05-06",227.0787,227.3269,222.7406,224.0907,7673200.0],["2026-05-07",225.8378,230.1263,225.7485,229.62,5485500.0],["2026-05-08",229.73,230.71,224.83,229.76,5332800.0],["2026-05-11",228.66,230.23,222.55,223.55,6677200.0],["2026-05-12",224.43,224.43,219.22,219.22,6045200.0],["2026-05-13",218.27,218.31,212.34,214.64,8361200.0],["2026-05-14",215.55,220.96,215.0,218.37,5906200.0],["2026-05-15",218.2,220.91,217.62,219.3,6154500.0],["2026-05-18",218.55,223.33,217.75,222.75,5946400.0],["2026-05-19",224.5,227.35,221.92,222.33,5937800.0],["2026-05-20",221.05,225.0,216.78,225.0,4873400.0],["2026-05-21",232.58,253.63,230.94,252.97,25707800.0],["2026-05-22",262.05,264.38,253.39,253.84,19072900.0],["2026-05-26",254.55,254.55,245.45,250.69,9256100.0],["2026-05-27",250.46,257.62,250.46,255.2,9275500.0],["2026-05-28",261.0,268.89,257.0,264.22,12432900.0],["2026-05-29",277.3,301.0,273.33,297.8,28481000.0],["2026-06-01",322.55,327.98,308.0,320.42,32880200.0],["2026-06-02",313.75,332.46,310.11,329.23,17210700.0],["2026-06-03",318.3,318.3,302.53,305.63,13926600.0],["2026-06-04",307.43,310.44,300.18,301.77,9608100.0],["2026-06-05",300.0,302.3,281.07,284.84,12509500.0],["2026-06-08",286.44,290.5,279.43,280.82,6790600.0],["2026-06-09",281.14,283.59,271.29,277.49,9007900.0],["2026-06-10",273.82,280.51,271.33,272.36,5497100.0],["2026-06-11",268.0,276.48,266.5,274.85,7558300.0],["2026-06-12",278.94,278.94,267.68,272.24,5748900.0],["2026-06-15",272.0,272.25,264.8,268.71,7178800.0],["2026-06-16",270.87,276.62,268.61,270.81,4917600.0],["2026-06-17",266.35,268.87,261.88,262.35,5537000.0],["2026-06-18",251.38,252.47,243.68,249.1,16619700.0],["2026-06-22",248.43,253.31,243.81,252.22,9615400.0],["2026-06-23",261.58,267.53,255.26,264.94,15686100.0],["2026-06-24",261.84,265.07,256.18,262.96,8149900.0],["2026-06-25",267.67,268.76,256.0,258.27,8520700.0],["2026-06-26",258.94,273.14,258.28,271.63,9719900.0],["2026-06-29",274.3,278.15,269.06,278.0,6464200.0],["2026-06-30",273.21,282.57,271.12,281.21,7458400.0],["2026-07-01",279.66,294.49,278.96,286.25,6905800.0],["2026-07-02",283.14,290.93,282.28,289.52,5944100.0],["2026-07-06",288.345,300.8199,287.65,299.52,7181240.2996],["2026-07-07",305.66,311.8,300.4901,306.13,8604611.99104],["2026-07-08",300.77,303.82,295.59,302.05,7413599.035433],["2026-07-09",285.835,297.2838,284.4381,295.3,10843011.427359],["2026-07-10",297.26,298.77,287.5,287.56,3640091.465453],["2026-07-13",290.5,297.5,289.1,290.23,4996681.448016],["2026-07-14",226.365,229.92,213.22,217.07,67171411.225431],["2026-07-15",220.965,223.813,211.03,211.2,29425674.774861],["2026-07-16",208.82,219.95,204.44,219.05,22392483.009223],["2026-07-17",215.62,217.1699,210.22,212.67,13132627.902965],["2026-07-20",210.07,216.2762,208.82,213,9577092.731974],["2026-07-21",210.72,214.97,209.18,210.5,11913541.555931],["2026-07-22",207.68,212.3417,204.73,205.77,14326063.129611],["2026-07-23",202.64,207.55,199.19,206.65,15277443.924633],["2026-07-24",209.28,216.1,206.8,214.19,10555162.418157],["2026-07-27",217.75,219.63,215.29,216.28,8357889.713881],["2026-07-28",219.73,228.98,215.1101,227.55,13176296.93755],["2026-07-29",227.7,230.97,223.95,226.44,8784199.959706],["2026-07-30",222,224.86,220.2,221.74,9618764.130656],["2026-07-31",221.15,224.76,216.585,223.65,9083876.530577]]}