{"t":"IP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.8179,0.8375,0.8179,0.8179,51552.0],["1962-01-03",0.8179,0.8235,0.8068,0.8068,53736.0],["1962-01-04",0.8068,0.8179,0.804,0.804,48494.0],["1962-01-05",0.804,0.8207,0.8012,0.8123,76891.0],["1962-01-08",0.8096,0.8096,0.7761,0.7956,93929.0],["1962-01-09",0.7956,0.804,0.7816,0.7844,90871.0],["1962-01-10",0.7844,0.79,0.7705,0.7788,56794.0],["1962-01-11",0.7788,0.7816,0.7677,0.7788,51552.0],["1962-01-12",0.7788,0.79,0.7705,0.7761,51552.0],["1962-01-15",0.7761,0.7788,0.7537,0.7621,81260.0],["1962-01-16",0.7621,0.7677,0.7565,0.7593,43251.0],["1962-01-17",0.7593,0.7649,0.7509,0.7537,62037.0],["1962-01-18",0.7537,0.7649,0.7426,0.7565,73833.0],["1962-01-19",0.7565,0.7621,0.7481,0.7537,64221.0],["1962-01-22",0.7537,0.7621,0.7509,0.7565,69901.0],["1962-01-23",0.7565,0.7621,0.7509,0.7537,37572.0],["1962-01-24",0.7537,0.7537,0.7426,0.7481,49804.0],["1962-01-25",0.7481,0.7565,0.7453,0.7481,49367.0],["1962-01-26",0.7481,0.7537,0.7398,0.7398,32329.0],["1962-01-29",0.7398,0.7453,0.7398,0.7426,23592.0],["1962-01-30",0.7481,0.7565,0.7481,0.7509,72522.0],["1962-01-31",0.7509,0.7593,0.7509,0.7565,84318.0],["1962-02-01",0.7565,0.7593,0.7509,0.7509,44562.0],["1962-02-02",0.7537,0.7621,0.7537,0.7593,61600.0],["1962-02-05",0.7593,0.7677,0.7537,0.7565,96987.0],["1962-02-06",0.7565,0.7649,0.7509,0.7649,59416.0],["1962-02-07",0.7649,0.7844,0.7649,0.7844,117521.0],["1962-02-08",0.7816,0.7816,0.7761,0.7816,66406.0],["1962-02-09",0.7816,0.79,0.7788,0.79,41504.0],["1962-02-12",0.79,0.7984,0.79,0.7928,23155.0],["1962-02-13",0.7984,0.8096,0.7984,0.8096,29271.0],["1962-02-14",0.8096,0.8096,0.7984,0.804,31892.0],["1962-02-15",0.804,0.8151,0.8012,0.8123,47183.0],["1962-02-16",0.8151,0.8319,0.8151,0.8151,64221.0],["1962-02-19",0.8151,0.8319,0.8151,0.8207,41940.0],["1962-02-20",0.8266,0.8379,0.8126,0.8379,62911.0],["1962-02-21",0.8379,0.8407,0.8238,0.8238,97861.0],["1962-02-23",0.8238,0.8294,0.8182,0.821,50678.0],["1962-02-26",0.821,0.8266,0.807,0.8154,33640.0],["1962-02-27",0.8154,0.821,0.8126,0.821,194412.0],["1962-02-28",0.821,0.8323,0.821,0.8266,62474.0],["1962-03-01",0.8266,0.8351,0.8266,0.8294,60289.0],["1962-03-02",0.8294,0.8323,0.821,0.8266,43688.0],["1962-03-05",0.8266,0.8294,0.8182,0.8182,58105.0],["1962-03-06",0.8182,0.8238,0.8182,0.8238,30145.0],["1962-03-07",0.8238,0.8266,0.821,0.8238,30582.0],["1962-03-08",0.8238,0.8407,0.8238,0.8407,93492.0],["1962-03-09",0.8407,0.8519,0.8379,0.8407,100045.0],["1962-03-12",0.8407,0.8463,0.8323,0.8407,100919.0],["1962-03-13",0.8407,0.8519,0.8379,0.8463,68153.0],["1962-03-14",0.8463,0.8547,0.8435,0.8547,95677.0],["1962-03-15",0.8547,0.8547,0.8519,0.8547,54610.0],["1962-03-16",0.8547,0.8576,0.8519,0.8547,40193.0],["1962-03-19",0.8547,0.8547,0.8491,0.8519,48057.0],["1962-03-20",0.8519,0.8547,0.8407,0.8407,61600.0],["1962-03-21",0.8407,0.8435,0.8379,0.8407,57231.0],["1962-03-22",0.8407,0.8407,0.8266,0.8266,24028.0],["1962-03-23",0.8266,0.8407,0.8266,0.8407,122763.0],["1962-03-26",0.8407,0.8435,0.8379,0.8435,34950.0],["1962-03-27",0.8435,0.8463,0.8351,0.8463,47183.0],["1962-03-28",0.8463,0.8519,0.8407,0.8463,54610.0],["1962-03-29",0.8463,0.8547,0.8407,0.8435,48494.0],["1962-03-30",0.8407,0.8407,0.8323,0.8323,27523.0],["1962-04-02",0.8323,0.8435,0.8294,0.8407,30145.0],["1962-04-03",0.8407,0.8435,0.8238,0.8294,10922.0],["1962-04-04",0.8294,0.8407,0.8238,0.8238,99172.0],["1962-04-05",0.8238,0.8266,0.8182,0.8182,78638.0],["1962-04-06",0.8182,0.8266,0.8154,0.8154,33203.0],["1962-04-09",0.8154,0.821,0.807,0.807,26213.0],["1962-04-10",0.807,0.8294,0.8013,0.8013,53299.0],["1962-04-11",0.8013,0.8154,0.8013,0.8013,37572.0],["1962-04-12",0.8013,0.8041,0.7788,0.8041,50241.0],["1962-04-13",0.8013,0.8013,0.7845,0.7985,58105.0],["1962-04-16",0.7985,0.8013,0.7901,0.7957,46309.0],["1962-04-17",0.7957,0.8013,0.7901,0.7929,27087.0],["1962-04-18",0.7929,0.8041,0.7929,0.7957,31455.0],["1962-04-19",0.7957,0.7985,0.7929,0.7985,27523.0],["1962-04-23",0.7985,0.8013,0.7873,0.7873,43688.0],["1962-04-24",0.7873,0.7929,0.776,0.776,39319.0],["1962-04-25",0.776,0.7816,0.7704,0.7704,72522.0],["1962-04-26",0.7704,0.7704,0.7563,0.7592,64658.0],["1962-04-27",0.7592,0.7648,0.7451,0.7507,72522.0],["1962-04-30",0.7507,0.7563,0.7367,0.7367,38445.0],["1962-05-01",0.7367,0.7423,0.7282,0.7423,93055.0],["1962-05-02",0.7423,0.7451,0.7338,0.7367,88250.0],["1962-05-03",0.7367,0.7507,0.7338,0.7423,82570.0],["1962-05-04",0.7423,0.7423,0.731,0.7395,53299.0],["1962-05-07",0.7395,0.7423,0.731,0.731,46309.0],["1962-05-08",0.731,0.7367,0.7198,0.7198,60726.0],["1962-05-09",0.7198,0.7198,0.7085,0.7114,57231.0],["1962-05-10",0.7114,0.7142,0.6973,0.7029,62474.0],["1962-05-11",0.7029,0.7142,0.6973,0.7001,23592.0],["1962-05-14",0.7001,0.717,0.6945,0.7114,115773.0],["1962-05-15",0.7114,0.7226,0.7029,0.7142,98735.0],["1962-05-16",0.7116,0.7116,0.7031,0.706,67280.0],["1962-05-17",0.706,0.706,0.6861,0.6946,71648.0],["1962-05-18",0.6946,0.7003,0.6861,0.7003,44999.0],["1962-05-21",0.6889,0.6889,0.6833,0.6861,63348.0],["1962-05-22",0.6861,0.6861,0.6691,0.6776,73396.0],["1962-05-23",0.6776,0.6833,0.6634,0.6804,204023.0],["1962-05-24",0.6804,0.6861,0.6748,0.6804,134559.0],["1962-05-25",0.6804,0.6804,0.6606,0.6606,67716.0],["1962-05-28",0.6606,0.6606,0.6322,0.6351,130190.0],["1962-05-29",0.6351,0.6748,0.6152,0.6634,191353.0],["1962-05-31",0.6634,0.6833,0.6606,0.6691,180431.0],["1962-06-01",0.6691,0.6748,0.6606,0.6691,67716.0],["1962-06-04",0.6691,0.6691,0.6549,0.6578,95240.0],["1962-06-05",0.6549,0.6549,0.6322,0.6351,107472.0],["1962-06-06",0.6351,0.6493,0.6322,0.6407,102230.0],["1962-06-07",0.6407,0.6493,0.6379,0.6379,63784.0],["1962-06-08",0.6379,0.6464,0.6351,0.6351,73396.0],["1962-06-11",0.6351,0.6407,0.6237,0.6266,67716.0],["1962-06-12",0.6266,0.6266,0.6039,0.6096,96114.0],["1962-06-13",0.6067,0.6067,0.5954,0.5982,130190.0],["1962-06-14",0.5982,0.6039,0.5925,0.5925,123637.0],["1962-06-15",0.5925,0.6181,0.5897,0.6124,108783.0],["1962-06-18",0.6124,0.6407,0.6124,0.6351,107036.0],["1962-06-19",0.6351,0.6379,0.6209,0.6322,49367.0],["1962-06-20",0.6237,0.6237,0.6124,0.6152,68590.0],["1962-06-21",0.6124,0.6124,0.5954,0.5954,50678.0],["1962-06-22",0.5954,0.6011,0.584,0.584,86939.0],["1962-06-25",0.584,0.5869,0.5727,0.5869,77765.0],["1962-06-26",0.5869,0.6011,0.5755,0.584,131064.0],["1962-06-27",0.584,0.584,0.5727,0.5727,63348.0],["1962-06-28",0.5727,0.5812,0.5727,0.5812,195722.0],["1962-06-29",0.6067,0.6067,0.5897,0.5897,104851.0],["1962-07-02",0.5897,0.5954,0.584,0.5954,113589.0],["1962-07-03",0.5954,0.6039,0.5897,0.5954,155529.0],["1962-07-05",0.5982,0.6096,0.5982,0.6067,75580.0],["1962-07-06",0.6067,0.6067,0.5954,0.5982,88687.0],["1962-07-09",0.5982,0.6096,0.5954,0.6096,85628.0],["1962-07-10",0.6096,0.6351,0.6067,0.6067,139365.0],["1962-07-11",0.6067,0.6124,0.5954,0.6039,75580.0],["1962-07-12",0.6067,0.6266,0.6067,0.6124,149413.0],["1962-07-13",0.6124,0.6209,0.6067,0.6124,113589.0],["1962-07-16",0.6096,0.6096,0.6011,0.6039,78638.0],["1962-07-17",0.6039,0.6067,0.584,0.5897,170820.0],["1962-07-18",0.5897,0.5982,0.5812,0.5897,67280.0],["1962-07-19",0.5897,0.5897,0.5812,0.5812,62474.0],["1962-07-20",0.5812,0.5897,0.5727,0.5897,48057.0],["1962-07-23",0.5897,0.5897,0.5755,0.5869,53299.0],["1962-07-24",0.584,0.584,0.5784,0.584,53736.0],["1962-07-25",0.5812,0.5812,0.5755,0.5812,68153.0],["1962-07-26",0.5812,0.5812,0.5755,0.5812,50241.0],["1962-07-27",0.584,0.5954,0.584,0.5954,68153.0],["1962-07-30",0.5954,0.6266,0.5897,0.6266,92619.0],["1962-07-31",0.6266,0.6266,0.6152,0.6152,16601.0],["1962-08-01",0.6152,0.6152,0.5954,0.5954,40630.0],["1962-08-02",0.5982,0.6152,0.5982,0.6011,110094.0],["1962-08-03",0.6011,0.6152,0.5982,0.6124,80386.0],["1962-08-06",0.6096,0.6096,0.5982,0.6067,71648.0],["1962-08-07",0.6067,0.6067,0.5925,0.6039,84318.0],["1962-08-08",0.6039,0.6039,0.5897,0.5925,56358.0],["1962-08-09",0.5925,0.5982,0.5897,0.5925,58979.0],["1962-08-10",0.5925,0.5982,0.5869,0.5982,76017.0],["1962-08-13",0.5982,0.5982,0.5897,0.5897,51115.0],["1962-08-14",0.5897,0.6011,0.5897,0.6011,35387.0],["1962-08-15",0.6011,0.6124,0.5982,0.6011,61163.0],["1962-08-16",0.6011,0.6096,0.5982,0.5982,53736.0],["1962-08-17",0.5982,0.6011,0.5925,0.5925,95677.0],["1962-08-20",0.5982,0.6067,0.5982,0.6067,69464.0],["1962-08-21",0.6127,0.6156,0.6013,0.6013,46309.0],["1962-08-22",0.6013,0.6185,0.6013,0.6185,83881.0],["1962-08-23",0.6185,0.6299,0.6156,0.6242,96550.0],["1962-08-24",0.6242,0.6271,0.6127,0.6271,61600.0],["1962-08-27",0.6213,0.6213,0.6156,0.6156,51115.0],["1962-08-28",0.6156,0.6156,0.6099,0.6099,36261.0],["1962-08-29",0.6099,0.6127,0.6013,0.6042,59416.0],["1962-08-30",0.6042,0.607,0.5984,0.607,79949.0],["1962-08-31",0.607,0.607,0.5956,0.6042,71648.0],["1962-09-04",0.6042,0.607,0.5898,0.5927,94366.0],["1962-09-05",0.5927,0.5927,0.587,0.5927,54610.0],["1962-09-06",0.5927,0.5956,0.5841,0.5927,98735.0],["1962-09-07",0.5927,0.5984,0.5898,0.5956,65969.0],["1962-09-10",0.5956,0.6042,0.5956,0.6042,82570.0],["1962-09-11",0.6042,0.6099,0.6013,0.6099,46746.0],["1962-09-12",0.6099,0.6127,0.6042,0.6099,44999.0],["1962-09-13",0.6099,0.6185,0.6042,0.6099,81697.0],["1962-09-14",0.6099,0.6156,0.5984,0.6156,58105.0],["1962-09-17",0.6127,0.6127,0.6042,0.6099,46746.0],["1962-09-18",0.6099,0.6127,0.5984,0.6013,73396.0],["1962-09-19",0.6013,0.6042,0.5984,0.5984,72085.0],["1962-09-20",0.5984,0.6042,0.5984,0.6013,74270.0],["1962-09-21",0.5984,0.5984,0.5956,0.5984,86502.0],["1962-09-24",0.5984,0.6042,0.5898,0.5984,86939.0],["1962-09-25",0.5956,0.5956,0.587,0.5956,53736.0],["1962-09-26",0.5956,0.5956,0.5813,0.5813,69027.0],["1962-09-27",0.5784,0.5784,0.5755,0.5755,106599.0],["1962-09-28",0.5784,0.5898,0.5784,0.5813,65532.0],["1962-10-01",0.5813,0.5841,0.5727,0.5784,75580.0],["1962-10-02",0.5784,0.587,0.5727,0.5813,70775.0],["1962-10-03",0.5813,0.5813,0.5755,0.5784,43688.0],["1962-10-04",0.5784,0.587,0.5755,0.5841,78638.0],["1962-10-05",0.5841,0.5898,0.5813,0.5898,55921.0],["1962-10-08",0.587,0.587,0.5813,0.5813,55484.0],["1962-10-09",0.5841,0.5898,0.5841,0.587,63348.0],["1962-10-10",0.587,0.5956,0.587,0.587,70775.0],["1962-10-11",0.587,0.5898,0.5755,0.5784,84755.0],["1962-10-12",0.5784,0.5784,0.5755,0.5784,35824.0],["1962-10-15",0.5784,0.5784,0.5727,0.5755,74270.0],["1962-10-16",0.5755,0.5813,0.5669,0.5669,78638.0],["1962-10-17",0.5669,0.5669,0.5583,0.5583,72959.0],["1962-10-18",0.5583,0.5612,0.5526,0.5526,59853.0],["1962-10-19",0.5526,0.5583,0.5498,0.5498,73833.0],["1962-10-22",0.5498,0.5526,0.5383,0.5412,112278.0],["1962-10-23",0.5412,0.5469,0.5268,0.5326,70775.0],["1962-10-24",0.5326,0.5469,0.5183,0.5469,82133.0],["1962-10-25",0.5469,0.5498,0.5297,0.5412,69464.0],["1962-10-26",0.5412,0.5526,0.5383,0.5498,29708.0],["1962-10-29",0.5755,0.5956,0.5755,0.5898,111841.0],["1962-10-30",0.5898,0.6013,0.5841,0.5956,65969.0],["1962-10-31",0.5956,0.6042,0.5898,0.5927,86065.0],["1962-11-01",0.5927,0.6013,0.5784,0.5956,55921.0],["1962-11-02",0.5956,0.607,0.5956,0.6042,59416.0],["1962-11-05",0.6099,0.6299,0.6099,0.6242,105725.0],["1962-11-07",0.6242,0.6299,0.607,0.6299,81697.0],["1962-11-08",0.6299,0.6328,0.6042,0.607,89123.0],["1962-11-09",0.607,0.6328,0.6042,0.6328,125385.0],["1962-11-12",0.6357,0.6471,0.6357,0.6414,72085.0],["1962-11-13",0.6414,0.6414,0.6299,0.6299,48494.0],["1962-11-14",0.6299,0.65,0.6242,0.6442,102230.0],["1962-11-15",0.6442,0.6471,0.6328,0.6414,72085.0],["1962-11-16",0.6414,0.6557,0.6328,0.6528,65095.0],["1962-11-19",0.6634,0.6634,0.6516,0.6604,70243.0],["1962-11-20",0.6604,0.6663,0.6575,0.6663,39833.0],["1962-11-21",0.6663,0.6663,0.6516,0.6604,69815.0],["1962-11-23",0.6604,0.6752,0.6486,0.6722,80095.0],["1962-11-26",0.6722,0.6752,0.6634,0.6634,60392.0],["1962-11-27",0.6634,0.6663,0.6516,0.6575,80523.0],["1962-11-28",0.6575,0.6663,0.6486,0.6634,62105.0],["1962-11-29",0.6634,0.6693,0.6516,0.6634,95086.0],["1962-11-30",0.6634,0.6693,0.6604,0.6604,34693.0],["1962-12-03",0.6604,0.6604,0.6486,0.6486,41975.0],["1962-12-04",0.6486,0.6634,0.6427,0.6604,58251.0],["1962-12-05",0.6604,0.6663,0.6575,0.6663,85663.0],["1962-12-06",0.6663,0.6752,0.6634,0.6722,74098.0],["1962-12-07",0.6722,0.6752,0.6634,0.6722,62962.0],["1962-12-10",0.6722,0.6811,0.6604,0.6693,104080.0],["1962-12-11",0.6693,0.6722,0.6634,0.6663,76668.0],["1962-12-12",0.6663,0.6693,0.6575,0.6663,67245.0],["1962-12-13",0.6634,0.6634,0.6486,0.6545,68102.0],["1962-12-14",0.6545,0.6545,0.6398,0.6486,55681.0],["1962-12-17",0.6486,0.6516,0.6368,0.6368,51826.0],["1962-12-18",0.6368,0.6398,0.625,0.628,77096.0],["1962-12-19",0.628,0.6309,0.6133,0.6309,88233.0],["1962-12-20",0.6339,0.6457,0.6339,0.6368,76240.0],["1962-12-21",0.6368,0.6427,0.6339,0.6368,28697.0],["1962-12-24",0.6368,0.6427,0.6309,0.6368,32124.0],["1962-12-26",0.6398,0.6486,0.6398,0.6398,66389.0],["1962-12-27",0.6398,0.6457,0.6339,0.6339,64247.0],["1962-12-28",0.6339,0.6368,0.625,0.6339,52254.0],["1962-12-31",0.6339,0.6339,0.6221,0.6339,55681.0],["1963-01-02",0.628,0.628,0.6162,0.628,134490.0],["1963-01-03",0.6309,0.6486,0.6309,0.6486,62534.0],["1963-01-04",0.6486,0.6575,0.6427,0.6516,97656.0],["1963-01-07",0.6516,0.6604,0.6486,0.6486,74098.0],["1963-01-08",0.6516,0.6722,0.6516,0.6604,78810.0],["1963-01-09",0.6693,0.6811,0.6693,0.6693,54824.0],["1963-01-10",0.6693,0.6899,0.6693,0.684,98940.0],["1963-01-11",0.684,0.6899,0.6781,0.687,38548.0],["1963-01-14",0.687,0.6899,0.6781,0.6899,92944.0],["1963-01-15",0.6899,0.6988,0.684,0.687,83949.0],["1963-01-16",0.684,0.684,0.6722,0.6722,40261.0],["1963-01-17",0.6722,0.684,0.6663,0.6781,42403.0],["1963-01-18",0.6781,0.687,0.6722,0.6781,53111.0],["1963-01-21",0.6781,0.6811,0.6663,0.6752,38120.0],["1963-01-22",0.6752,0.6811,0.6722,0.6781,38548.0],["1963-01-23",0.6781,0.684,0.6781,0.6811,55681.0],["1963-01-24",0.6811,0.6811,0.6722,0.6752,46686.0],["1963-01-25",0.6752,0.687,0.6722,0.687,63819.0],["1963-01-28",0.687,0.6958,0.684,0.6899,69387.0],["1963-01-29",0.6899,0.6929,0.6781,0.687,50969.0],["1963-01-30",0.687,0.687,0.6781,0.684,35122.0],["1963-01-31",0.684,0.6899,0.6811,0.684,40690.0],["1963-02-01",0.684,0.6929,0.6781,0.6899,53539.0],["1963-02-04",0.6899,0.6958,0.6811,0.684,46258.0],["1963-02-05",0.6811,0.6811,0.6693,0.6781,43688.0],["1963-02-06",0.6781,0.6811,0.6752,0.6752,62534.0],["1963-02-07",0.6752,0.6781,0.6693,0.6693,50541.0],["1963-02-08",0.6693,0.6929,0.6663,0.684,153336.0],["1963-02-11",0.684,0.6929,0.684,0.6929,47543.0],["1963-02-12",0.6899,0.6899,0.684,0.687,44973.0],["1963-02-13",0.687,0.7047,0.684,0.6958,78381.0],["1963-02-14",0.7017,0.7047,0.7017,0.7017,59536.0],["1963-02-15",0.7017,0.7164,0.6958,0.7105,83949.0],["1963-02-18",0.7105,0.7253,0.7105,0.7135,126353.0],["1963-02-19",0.7138,0.7138,0.7019,0.7108,53539.0],["1963-02-20",0.7079,0.7079,0.7019,0.7049,38977.0],["1963-02-21",0.7019,0.7019,0.693,0.7019,36407.0],["1963-02-25",0.7019,0.7049,0.693,0.696,77953.0],["1963-02-26",0.696,0.696,0.687,0.687,65104.0],["1963-02-27",0.687,0.693,0.6751,0.6751,70243.0],["1963-02-28",0.6692,0.6692,0.6424,0.6543,75383.0],["1963-03-01",0.6543,0.6543,0.6424,0.6424,53968.0],["1963-03-04",0.6424,0.6632,0.6395,0.6632,50969.0],["1963-03-05",0.6632,0.6632,0.6543,0.6603,41118.0],["1963-03-06",0.6603,0.6603,0.6484,0.6573,36835.0],["1963-03-07",0.6573,0.6751,0.6573,0.6722,119499.0],["1963-03-08",0.6722,0.6751,0.6692,0.6751,47114.0],["1963-03-11",0.6722,0.6722,0.6632,0.6662,39405.0],["1963-03-12",0.6662,0.6811,0.6662,0.6692,94657.0],["1963-03-13",0.6692,0.6751,0.6662,0.6722,95514.0],["1963-03-14",0.6722,0.6722,0.6632,0.6662,54396.0],["1963-03-15",0.6662,0.6722,0.6603,0.6603,72813.0],["1963-03-18",0.6603,0.6722,0.6603,0.6692,44116.0],["1963-03-19",0.6692,0.6751,0.6692,0.6692,24842.0],["1963-03-20",0.6692,0.6781,0.6692,0.6751,44116.0],["1963-03-21",0.6751,0.687,0.6662,0.6662,51398.0],["1963-03-22",0.6662,0.6751,0.6662,0.6722,46686.0],["1963-03-25",0.6751,0.6841,0.6751,0.6781,87804.0],["1963-03-26",0.6781,0.6989,0.6781,0.693,88233.0],["1963-03-27",0.7019,0.7138,0.7019,0.7108,75812.0],["1963-03-28",0.7138,0.7227,0.7138,0.7198,132349.0],["1963-03-29",0.7198,0.7346,0.7168,0.7257,115645.0],["1963-04-01",0.7257,0.7346,0.7257,0.7346,63390.0],["1963-04-02",0.7376,0.7435,0.7376,0.7406,101939.0],["1963-04-03",0.7435,0.7554,0.7435,0.7495,96799.0],["1963-04-04",0.7495,0.7644,0.7495,0.7584,145627.0],["1963-04-05",0.7584,0.7673,0.7525,0.7644,118643.0],["1963-04-08",0.7644,0.7733,0.7614,0.7673,101939.0],["1963-04-09",0.7644,0.7644,0.7495,0.7525,143913.0],["1963-04-10",0.7525,0.7614,0.7406,0.7465,115645.0],["1963-04-11",0.7465,0.7584,0.7465,0.7554,86948.0],["1963-04-15",0.7554,0.7673,0.7554,0.7614,83949.0],["1963-04-16",0.7614,0.7673,0.7614,0.7673,62962.0],["1963-04-17",0.7614,0.7614,0.7495,0.7495,56966.0],["1963-04-18",0.7495,0.7525,0.7406,0.7465,41546.0],["1963-04-19",0.7465,0.7495,0.7346,0.7495,71957.0],["1963-04-22",0.7495,0.7644,0.7495,0.7554,72385.0],["1963-04-23",0.7554,0.7584,0.7495,0.7584,54396.0],["1963-04-24",0.7584,0.7584,0.7525,0.7584,45830.0],["1963-04-25",0.7584,0.7614,0.7525,0.7525,36407.0],["1963-04-26",0.7525,0.7644,0.7525,0.7614,92516.0],["1963-04-29",0.7584,0.7584,0.7525,0.7525,23557.0],["1963-04-30",0.7525,0.7673,0.7525,0.7644,29982.0],["1963-05-01",0.7644,0.7673,0.7584,0.7614,44545.0],["1963-05-02",0.7614,0.7673,0.7584,0.7644,62534.0],["1963-05-03",0.7584,0.7584,0.7525,0.7525,32980.0],["1963-05-06",0.7525,0.7525,0.7435,0.7495,55252.0],["1963-05-07",0.7465,0.7465,0.7376,0.7376,55252.0],["1963-05-08",0.7376,0.7465,0.7227,0.7317,80951.0],["1963-05-09",0.7317,0.7435,0.7227,0.7257,122069.0],["1963-05-10",0.7257,0.7317,0.7227,0.7257,59536.0],["1963-05-13",0.7346,0.7525,0.7346,0.7406,98084.0],["1963-05-14",0.7406,0.7525,0.7376,0.7406,50969.0],["1963-05-15",0.7469,0.7529,0.7379,0.7469,54396.0],["1963-05-16",0.7469,0.7589,0.7439,0.7439,81808.0],["1963-05-17",0.7439,0.7739,0.7439,0.7679,102795.0],["1963-05-20",0.7679,0.7799,0.7649,0.7649,62534.0],["1963-05-21",0.7649,0.7679,0.7589,0.7589,40261.0],["1963-05-22",0.7589,0.7709,0.7559,0.7649,49256.0],["1963-05-23",0.7649,0.7679,0.7619,0.7649,34265.0],["1963-05-24",0.7649,0.7709,0.7619,0.7649,23986.0],["1963-05-27",0.7649,0.7709,0.7619,0.7709,34693.0],["1963-05-28",0.7709,0.7709,0.7589,0.7649,50969.0],["1963-05-29",0.7649,0.7679,0.7589,0.7679,39405.0],["1963-05-31",0.7679,0.7709,0.7439,0.7589,38977.0],["1963-06-03",0.7589,0.7619,0.7529,0.7529,30410.0],["1963-06-04",0.7529,0.7529,0.7439,0.7529,60392.0],["1963-06-05",0.7529,0.7529,0.7409,0.7499,62105.0],["1963-06-06",0.7469,0.7469,0.7379,0.7409,48399.0],["1963-06-07",0.7409,0.7409,0.7319,0.7319,57394.0],["1963-06-10",0.7319,0.7559,0.7259,0.7499,66389.0],["1963-06-11",0.7499,0.7679,0.7469,0.7469,51398.0],["1963-06-12",0.7469,0.7589,0.7469,0.7469,45401.0],["1963-06-13",0.7559,0.7619,0.7559,0.7559,67674.0],["1963-06-14",0.7589,0.7679,0.7589,0.7649,49256.0],["1963-06-17",0.7649,0.7679,0.7619,0.7679,36407.0],["1963-06-18",0.7649,0.7649,0.7529,0.7559,52254.0],["1963-06-19",0.7559,0.7589,0.7499,0.7499,32124.0],["1963-06-20",0.7499,0.7559,0.7499,0.7499,42831.0],["1963-06-21",0.7499,0.7529,0.7469,0.7529,21844.0],["1963-06-24",0.7529,0.7559,0.7439,0.7559,23129.0],["1963-06-25",0.7559,0.7619,0.7529,0.7529,49256.0],["1963-06-26",0.7499,0.7499,0.7289,0.7319,47543.0],["1963-06-27",0.7319,0.7469,0.7259,0.7319,52254.0],["1963-06-28",0.7319,0.7349,0.7259,0.7319,45830.0],["1963-07-01",0.7319,0.7319,0.7229,0.7229,34693.0],["1963-07-02",0.7229,0.7319,0.7199,0.7229,52254.0],["1963-07-03",0.7229,0.7319,0.7229,0.7229,48399.0],["1963-07-05",0.7229,0.7259,0.7199,0.7259,19702.0],["1963-07-08",0.7259,0.7259,0.7199,0.7199,27840.0],["1963-07-09",0.7199,0.7199,0.7049,0.7169,38548.0],["1963-07-10",0.7139,0.7139,0.6989,0.7109,41546.0],["1963-07-11",0.7109,0.7109,0.6959,0.6959,32980.0],["1963-07-12",0.6959,0.6989,0.6899,0.6929,48399.0],["1963-07-15",0.6899,0.6899,0.6839,0.6839,49684.0],["1963-07-16",0.6839,0.6899,0.6809,0.6869,19702.0],["1963-07-17",0.6869,0.6959,0.6869,0.6869,28697.0],["1963-07-18",0.6869,0.6959,0.6869,0.6929,22272.0],["1963-07-19",0.6929,0.6929,0.6869,0.6929,22701.0],["1963-07-22",0.6929,0.6929,0.6839,0.6899,30410.0],["1963-07-23",0.6899,0.6929,0.6839,0.6839,36835.0],["1963-07-24",0.6839,0.6899,0.6839,0.6869,27412.0],["1963-07-25",0.6869,0.6899,0.6779,0.6839,30410.0],["1963-07-26",0.6839,0.6869,0.6809,0.6869,68530.0],["1963-07-29",0.6869,0.6899,0.6839,0.6839,26984.0],["1963-07-30",0.6839,0.6929,0.6839,0.6869,34265.0],["1963-07-31",0.6869,0.6959,0.6839,0.6869,78381.0],["1963-08-01",0.6869,0.6959,0.6839,0.6899,40261.0],["1963-08-02",0.6899,0.7049,0.6839,0.6989,53539.0],["1963-08-05",0.7019,0.7139,0.7019,0.7019,48828.0],["1963-08-06",0.7019,0.7079,0.6959,0.7049,56966.0],["1963-08-07",0.7049,0.7049,0.6959,0.6959,31695.0],["1963-08-08",0.6959,0.7079,0.6929,0.6959,29554.0],["1963-08-09",0.6959,0.7049,0.6959,0.6989,29125.0],["1963-08-12",0.7019,0.7169,0.7019,0.7109,26984.0],["1963-08-13",0.7109,0.7139,0.7049,0.7139,41975.0],["1963-08-14",0.7139,0.7139,0.7019,0.7139,66817.0],["1963-08-15",0.7139,0.7319,0.7139,0.7259,114360.0],["1963-08-16",0.7289,0.7469,0.7289,0.7409,38548.0],["1963-08-19",0.7409,0.7439,0.7349,0.7439,31267.0],["1963-08-20",0.7412,0.7412,0.7351,0.7351,50969.0],["1963-08-21",0.7321,0.7321,0.72,0.723,24414.0],["1963-08-22",0.723,0.726,0.717,0.726,26984.0],["1963-08-23",0.7291,0.7412,0.7291,0.7381,35978.0],["1963-08-26",0.7381,0.7503,0.7381,0.7472,35978.0],["1963-08-27",0.7472,0.7472,0.7381,0.7381,28269.0],["1963-08-28",0.7381,0.7442,0.7381,0.7412,47543.0],["1963-08-29",0.7442,0.7533,0.7442,0.7533,42831.0],["1963-08-30",0.7533,0.7654,0.7533,0.7593,63390.0],["1963-09-03",0.7593,0.7714,0.7593,0.7654,42403.0],["1963-09-04",0.7654,0.7805,0.7654,0.7775,148625.0],["1963-09-05",0.7805,0.7987,0.7805,0.7956,137489.0],["1963-09-06",0.7956,0.7987,0.7866,0.7866,88233.0],["1963-09-09",0.7896,0.8017,0.7896,0.8017,72813.0],["1963-09-10",0.8017,0.835,0.8017,0.835,229576.0],["1963-09-11",0.835,0.8471,0.835,0.844,149910.0],["1963-09-12",0.844,0.8471,0.838,0.8471,26127.0],["1963-09-13",0.8471,0.8471,0.835,0.8471,77953.0],["1963-09-16",0.844,0.844,0.835,0.838,39405.0],["1963-09-17",0.838,0.8531,0.838,0.841,86091.0],["1963-09-18",0.841,0.844,0.838,0.844,60821.0],["1963-09-19",0.844,0.8561,0.838,0.8531,83093.0],["1963-09-20",0.8561,0.8773,0.8561,0.8773,162759.0],["1963-09-23",0.8743,0.8743,0.8622,0.8713,65960.0],["1963-09-24",0.8713,0.8713,0.8622,0.8622,56537.0],["1963-09-25",0.8622,0.8622,0.8501,0.8561,74527.0],["1963-09-26",0.8531,0.8531,0.841,0.841,51398.0],["1963-09-27",0.841,0.8471,0.841,0.844,32980.0],["1963-09-30",0.844,0.8501,0.8319,0.844,33408.0],["1963-10-01",0.844,0.8592,0.838,0.8592,63819.0],["1963-10-02",0.8592,0.8622,0.8501,0.8622,64247.0],["1963-10-03",0.8622,0.8713,0.8592,0.8682,71100.0],["1963-10-04",0.8682,0.8713,0.8622,0.8622,73670.0],["1963-10-07",0.8622,0.8682,0.8561,0.8592,58251.0],["1963-10-08",0.8592,0.8622,0.8501,0.8531,47543.0],["1963-10-09",0.8531,0.8561,0.844,0.8501,39833.0],["1963-10-10",0.8471,0.8471,0.841,0.8471,30410.0],["1963-10-11",0.8471,0.8501,0.838,0.841,48828.0],["1963-10-14",0.841,0.8471,0.838,0.841,28269.0],["1963-10-15",0.841,0.844,0.8319,0.838,46686.0],["1963-10-16",0.838,0.8471,0.8289,0.8471,47971.0],["1963-10-17",0.8471,0.8561,0.844,0.844,42403.0],["1963-10-18",0.844,0.8501,0.844,0.8471,37263.0],["1963-10-21",0.8471,0.8531,0.8471,0.8531,28269.0],["1963-10-22",0.844,0.844,0.838,0.838,34265.0],["1963-10-23",0.838,0.841,0.8138,0.8168,55681.0],["1963-10-24",0.8168,0.8198,0.8017,0.8138,44545.0],["1963-10-25",0.8138,0.8229,0.8138,0.8229,40690.0],["1963-10-28",0.8229,0.8259,0.8138,0.8168,35122.0],["1963-10-29",0.8168,0.8198,0.8108,0.8108,43260.0],["1963-10-30",0.8108,0.8138,0.8047,0.8108,43260.0],["1963-10-31",0.8108,0.8319,0.8108,0.8198,42831.0],["1963-11-01",0.8198,0.8319,0.8168,0.8229,59536.0],["1963-11-04",0.8229,0.8259,0.8168,0.8229,43688.0],["1963-11-06",0.8138,0.8138,0.8047,0.8108,71100.0],["1963-11-07",0.8108,0.8168,0.8047,0.8047,43688.0],["1963-11-08",0.8077,0.8198,0.8077,0.8198,18846.0],["1963-11-11",0.8198,0.8198,0.8108,0.8198,49256.0],["1963-11-12",0.8198,0.8289,0.8168,0.8259,67245.0],["1963-11-13",0.8259,0.835,0.8229,0.8319,60392.0],["1963-11-14",0.8319,0.841,0.8319,0.838,35550.0],["1963-11-15",0.838,0.838,0.8259,0.8289,55252.0],["1963-11-18",0.8289,0.8319,0.8198,0.8289,49256.0],["1963-11-19",0.8109,0.8109,0.7987,0.7987,29554.0],["1963-11-20",0.8018,0.8079,0.8018,0.8048,56109.0],["1963-11-21",0.8018,0.8018,0.7865,0.7865,37263.0],["1963-11-22",0.7835,0.7835,0.7073,0.7195,78810.0],["1963-11-26",0.7743,0.7926,0.7743,0.7743,98940.0],["1963-11-27",0.7743,0.7835,0.7652,0.7774,64247.0],["1963-11-29",0.7774,0.7926,0.7743,0.7896,38548.0],["1963-12-02",0.7896,0.7926,0.7743,0.7804,74527.0],["1963-12-03",0.7804,0.7835,0.7713,0.7743,75383.0],["1963-12-04",0.7743,0.7865,0.7683,0.7835,28269.0],["1963-12-05",0.7865,0.8048,0.7865,0.8048,38548.0],["1963-12-06",0.8048,0.8048,0.7926,0.7957,31267.0],["1963-12-09",0.7957,0.8109,0.7957,0.7957,34265.0],["1963-12-10",0.7957,0.8018,0.7896,0.7896,29554.0],["1963-12-11",0.7896,0.8018,0.7896,0.7957,39405.0],["1963-12-12",0.7957,0.8018,0.7835,0.7835,39405.0],["1963-12-13",0.7835,0.7926,0.7835,0.7896,22701.0],["1963-12-16",0.7896,0.8018,0.7835,0.8018,45830.0],["1963-12-17",0.7987,0.7987,0.7835,0.7835,56966.0],["1963-12-18",0.7835,0.7957,0.7835,0.7926,58679.0],["1963-12-19",0.7926,0.7987,0.7804,0.7804,52683.0],["1963-12-20",0.7804,0.7835,0.7682,0.7774,49684.0],["1963-12-23",0.7774,0.7774,0.7622,0.7682,79666.0],["1963-12-24",0.7683,0.7774,0.7652,0.7713,29982.0],["1963-12-26",0.7713,0.7774,0.7713,0.7774,44545.0],["1963-12-27",0.7774,0.7774,0.7652,0.7682,71957.0],["1963-12-30",0.7713,0.7774,0.7713,0.7713,44973.0],["1963-12-31",0.7743,0.7835,0.7743,0.7835,47543.0],["1964-01-02",0.7835,0.7987,0.7774,0.7896,54396.0],["1964-01-03",0.7896,0.7987,0.7865,0.7987,38977.0],["1964-01-06",0.7987,0.8018,0.7926,0.7987,94229.0],["1964-01-07",0.7987,0.8048,0.7896,0.8048,54396.0],["1964-01-08",0.8048,0.8109,0.7957,0.8079,43688.0],["1964-01-09",0.8048,0.8048,0.7957,0.7957,35122.0],["1964-01-10",0.7957,0.7987,0.7804,0.7865,49684.0],["1964-01-13",0.7835,0.7835,0.7652,0.7682,43688.0],["1964-01-14",0.7682,0.7743,0.7622,0.7682,58679.0],["1964-01-15",0.7713,0.8018,0.7713,0.7987,61249.0],["1964-01-16",0.7987,0.8079,0.7987,0.8048,75383.0],["1964-01-17",0.8048,0.8109,0.8018,0.8048,48399.0],["1964-01-20",0.8048,0.8048,0.7957,0.8018,40690.0],["1964-01-21",0.8018,0.8079,0.7987,0.8048,87804.0],["1964-01-22",0.8048,0.8079,0.7926,0.8048,56109.0],["1964-01-23",0.8048,0.8201,0.8018,0.817,118215.0],["1964-01-24",0.814,0.814,0.8048,0.8079,42403.0],["1964-01-27",0.8079,0.8109,0.7957,0.7957,41118.0],["1964-01-28",0.7957,0.8048,0.7713,0.7713,52254.0],["1964-01-29",0.7713,0.7835,0.7713,0.7804,33837.0],["1964-01-30",0.7804,0.7804,0.7713,0.7743,35550.0],["1964-01-31",0.7743,0.7804,0.7713,0.7743,29982.0],["1964-02-03",0.7743,0.7896,0.7713,0.7743,50541.0],["1964-02-04",0.7774,0.7896,0.7774,0.7865,35978.0],["1964-02-05",0.7865,0.7957,0.7804,0.7835,50541.0],["1964-02-06",0.7835,0.7835,0.7743,0.7804,45830.0],["1964-02-07",0.7774,0.7774,0.7713,0.7743,29125.0],["1964-02-10",0.7743,0.7835,0.7713,0.7804,38548.0],["1964-02-11",0.7804,0.7804,0.7713,0.7743,45401.0],["1964-02-12",0.7743,0.7774,0.7713,0.7743,23986.0],["1964-02-13",0.7743,0.7774,0.7683,0.7713,36835.0],["1964-02-14",0.7713,0.7804,0.7682,0.7774,65104.0],["1964-02-17",0.7839,0.7869,0.7685,0.7869,44116.0],["1964-02-18",0.7869,0.7869,0.7746,0.7746,27412.0],["1964-02-19",0.7746,0.7808,0.7716,0.7777,45830.0],["1964-02-20",0.7777,0.7777,0.7623,0.7623,155478.0],["1964-02-24",0.7623,0.7654,0.7562,0.7562,106222.0],["1964-02-25",0.7562,0.7593,0.7501,0.7501,63390.0],["1964-02-26",0.7501,0.7593,0.7501,0.7593,71528.0],["1964-02-27",0.7593,0.7623,0.7562,0.7562,59107.0],["1964-02-28",0.7562,0.7623,0.7531,0.7623,44545.0],["1964-03-02",0.7623,0.7685,0.75,0.7623,78810.0],["1964-03-03",0.7623,0.7685,0.7531,0.7623,66817.0],["1964-03-04",0.7623,0.7746,0.7623,0.7716,62105.0],["1964-03-05",0.7716,0.7716,0.7654,0.7654,41546.0],["1964-03-06",0.7685,0.79,0.7685,0.7808,88661.0],["1964-03-09",0.7808,0.7839,0.7623,0.7685,93372.0],["1964-03-10",0.7685,0.7746,0.7654,0.7746,56966.0],["1964-03-11",0.7746,0.79,0.7685,0.7869,76668.0],["1964-03-12",0.7869,0.7931,0.7869,0.7869,55681.0],["1964-03-13",0.7869,0.7931,0.7808,0.7839,86519.0],["1964-03-16",0.7839,0.79,0.7746,0.7746,45401.0],["1964-03-17",0.7746,0.7777,0.7593,0.7685,152908.0],["1964-03-18",0.7716,0.7808,0.7716,0.7777,89518.0],["1964-03-19",0.7839,0.7962,0.7839,0.7869,75383.0],["1964-03-20",0.7869,0.8023,0.7808,0.7962,90802.0],["1964-03-23",0.7962,0.8054,0.79,0.7962,47971.0],["1964-03-24",0.7931,0.7931,0.7808,0.7869,74955.0],["1964-03-25",0.7869,0.79,0.7808,0.7808,69387.0],["1964-03-26",0.7808,0.7931,0.7777,0.7869,78810.0],["1964-03-30",0.7869,0.7931,0.7808,0.7869,49256.0],["1964-03-31",0.7869,0.7931,0.7839,0.7931,74527.0],["1964-04-01",0.7931,0.8085,0.7869,0.7992,74527.0],["1964-04-02",0.8115,0.8423,0.8115,0.8361,156763.0],["1964-04-03",0.8392,0.8515,0.8392,0.8515,101939.0],["1964-04-06",0.8515,0.8546,0.8423,0.8484,66389.0],["1964-04-07",0.8484,0.8515,0.8392,0.8392,81380.0],["1964-04-08",0.8392,0.8423,0.833,0.833,56109.0],["1964-04-09",0.833,0.8361,0.83,0.833,46686.0],["1964-04-10",0.833,0.8361,0.8238,0.8238,56966.0],["1964-04-13",0.83,0.8392,0.83,0.833,101510.0],["1964-04-14",0.833,0.8392,0.833,0.8361,67245.0],["1964-04-15",0.8361,0.8392,0.833,0.833,41546.0],["1964-04-16",0.833,0.8392,0.83,0.83,41118.0],["1964-04-17",0.83,0.833,0.8177,0.8238,74527.0],["1964-04-20",0.8238,0.8269,0.8177,0.8238,71528.0],["1964-04-21",0.8238,0.8269,0.8146,0.8238,68958.0],["1964-04-22",0.8238,0.8269,0.8115,0.8269,155906.0],["1964-04-23",0.833,0.8453,0.833,0.8361,113503.0],["1964-04-24",0.8361,0.8423,0.8269,0.83,102367.0],["1964-04-27",0.8269,0.8269,0.8146,0.8177,54824.0],["1964-04-28",0.8177,0.8238,0.8146,0.8177,50113.0],["1964-04-29",0.8177,0.8208,0.8146,0.8177,48399.0],["1964-04-30",0.8177,0.8208,0.8054,0.8085,114788.0],["1964-05-01",0.8023,0.8023,0.7962,0.7992,73670.0],["1964-05-04",0.7992,0.8085,0.7931,0.8023,72385.0],["1964-05-05",0.7992,0.7992,0.79,0.7962,69815.0],["1964-05-06",0.7992,0.8146,0.7992,0.8085,64675.0],["1964-05-07",0.8115,0.8208,0.8115,0.8146,71528.0],["1964-05-08",0.8146,0.8269,0.8146,0.8238,81380.0],["1964-05-11",0.8238,0.8238,0.8177,0.8177,45830.0],["1964-05-12",0.8177,0.8177,0.7992,0.7992,39833.0],["1964-05-13",0.7992,0.8238,0.7931,0.8115,106650.0],["1964-05-14",0.8115,0.8146,0.8023,0.8054,53968.0],["1964-05-15",0.8054,0.8115,0.8054,0.8054,31695.0],["1964-05-18",0.8054,0.8115,0.8023,0.8023,65960.0],["1964-05-19",0.8023,0.8054,0.7962,0.7992,45401.0],["1964-05-20",0.8067,0.8067,0.8005,0.8005,55252.0],["1964-05-21",0.8005,0.8098,0.7912,0.7943,71100.0],["1964-05-22",0.7943,0.8005,0.7912,0.7943,36835.0],["1964-05-25",0.7943,0.7974,0.7881,0.7943,60392.0],["1964-05-26",0.7943,0.8036,0.7881,0.7881,56537.0],["1964-05-27",0.7881,0.8005,0.7881,0.7974,85663.0],["1964-05-28",0.7974,0.8005,0.7881,0.7881,111362.0],["1964-06-01",0.7881,0.8005,0.7881,0.8005,60392.0],["1964-06-02",0.8005,0.8005,0.7943,0.7974,53968.0],["1964-06-03",0.7974,0.8005,0.7819,0.7819,80951.0],["1964-06-04",0.7819,0.785,0.7508,0.7539,110077.0],["1964-06-05",0.7539,0.7788,0.7508,0.7788,67674.0],["1964-06-08",0.7757,0.7757,0.7601,0.7632,79238.0],["1964-06-09",0.7632,0.7912,0.7632,0.7881,82665.0],["1964-06-10",0.7881,0.7974,0.7881,0.7912,59964.0],["1964-06-11",0.7912,0.7943,0.7788,0.7819,68530.0],["1964-06-12",0.7788,0.7788,0.7663,0.7694,67674.0],["1964-06-15",0.7726,0.7912,0.7726,0.7726,49684.0],["1964-06-16",0.7757,0.7912,0.7757,0.7819,56966.0],["1964-06-17",0.7881,0.8005,0.7881,0.8005,100654.0],["1964-06-18",0.8005,0.8098,0.7974,0.8005,89089.0],["1964-06-19",0.8005,0.8191,0.7943,0.8191,89089.0],["1964-06-22",0.8191,0.8222,0.8098,0.8191,75383.0],["1964-06-23",0.816,0.816,0.8036,0.8036,48399.0],["1964-06-24",0.8005,0.8005,0.785,0.7881,112646.0],["1964-06-25",0.7881,0.7912,0.785,0.785,38120.0],["1964-06-26",0.785,0.7912,0.785,0.7912,23986.0],["1964-06-29",0.7912,0.7943,0.7912,0.7912,50541.0],["1964-06-30",0.7912,0.7943,0.7881,0.7881,65960.0],["1964-07-01",0.7912,0.8005,0.7912,0.8005,53111.0],["1964-07-02",0.8005,0.8129,0.8005,0.8067,60821.0],["1964-07-06",0.8067,0.816,0.7974,0.8129,67674.0],["1964-07-07",0.8129,0.8222,0.8098,0.8191,105365.0],["1964-07-08",0.8191,0.8253,0.8129,0.8253,68530.0],["1964-07-09",0.8253,0.8315,0.8191,0.8253,93801.0],["1964-07-10",0.816,0.816,0.8067,0.8098,76240.0],["1964-07-13",0.8067,0.8067,0.7943,0.8036,89518.0],["1964-07-14",0.7943,0.7943,0.7881,0.7912,64247.0],["1964-07-15",0.7912,0.7974,0.7881,0.7881,40690.0],["1964-07-16",0.7881,0.7943,0.7819,0.7819,84806.0],["1964-07-17",0.7819,0.7943,0.7819,0.7943,140915.0],["1964-07-20",0.7943,0.8067,0.7912,0.7943,74527.0],["1964-07-21",0.7943,0.7974,0.7881,0.7974,93372.0],["1964-07-22",0.7974,0.8098,0.7943,0.8067,65532.0],["1964-07-23",0.8067,0.8098,0.7974,0.8036,58251.0],["1964-07-24",0.8036,0.8098,0.8005,0.8067,47971.0],["1964-07-27",0.8067,0.8098,0.7974,0.8005,91659.0],["1964-07-28",0.8005,0.8005,0.7881,0.7881,62534.0],["1964-07-29",0.7881,0.8067,0.7881,0.8005,80095.0],["1964-07-30",0.8005,0.8067,0.7974,0.7974,35550.0],["1964-07-31",0.7974,0.8098,0.7943,0.8005,52254.0],["1964-08-03",0.8005,0.8067,0.7943,0.7974,40261.0],["1964-08-04",0.7974,0.8067,0.7974,0.8005,83521.0],["1964-08-05",0.8005,0.8067,0.785,0.8067,87804.0],["1964-08-06",0.8067,0.816,0.8067,0.8098,91231.0],["1964-08-07",0.8098,0.8098,0.8005,0.8005,41118.0],["1964-08-10",0.8005,0.8129,0.8005,0.8067,57394.0],["1964-08-11",0.8067,0.8098,0.8036,0.8067,78810.0],["1964-08-12",0.8098,0.8253,0.8098,0.8191,111362.0],["1964-08-13",0.8191,0.8253,0.816,0.8222,91659.0],["1964-08-14",0.8222,0.8253,0.8191,0.8253,47971.0],["1964-08-17",0.8253,0.8253,0.8191,0.8222,47971.0],["1964-08-18",0.8297,0.8328,0.8266,0.8266,74098.0],["1964-08-19",0.8266,0.8297,0.8234,0.8266,64247.0],["1964-08-20",0.8266,0.8328,0.8203,0.8234,53111.0],["1964-08-21",0.8234,0.8234,0.8172,0.8203,50113.0],["1964-08-24",0.8203,0.8266,0.8078,0.8078,101939.0],["1964-08-25",0.8078,0.8109,0.8015,0.8047,66389.0],["1964-08-26",0.8047,0.8109,0.8015,0.8047,40261.0],["1964-08-27",0.8047,0.8109,0.8015,0.8015,37263.0],["1964-08-28",0.8015,0.8109,0.8015,0.8047,46686.0],["1964-08-31",0.8047,0.8078,0.8015,0.8078,72813.0],["1964-09-01",0.8078,0.8109,0.8015,0.8047,81808.0],["1964-09-02",0.8047,0.8172,0.8015,0.8141,101082.0],["1964-09-03",0.8141,0.8297,0.8109,0.8297,82236.0],["1964-09-04",0.8297,0.836,0.8203,0.8266,65960.0],["1964-09-08",0.8266,0.836,0.8266,0.8328,51826.0],["1964-09-09",0.8297,0.8297,0.8203,0.8203,68102.0],["1964-09-10",0.8234,0.8422,0.8234,0.8391,147768.0],["1964-09-11",0.8391,0.8422,0.8297,0.8422,53539.0],["1964-09-14",0.8422,0.8579,0.8422,0.8516,142200.0],["1964-09-15",0.8516,0.8735,0.8422,0.861,206019.0],["1964-09-16",0.861,0.8767,0.8485,0.8767,216298.0],["1964-09-17",0.8798,0.8955,0.8798,0.8892,507552.0],["1964-09-18",0.8892,0.8955,0.8735,0.8829,161474.0],["1964-09-21",0.8861,0.8923,0.8861,0.8923,109648.0],["1964-09-22",0.8923,0.8955,0.8892,0.8955,108363.0],["1964-09-23",0.8955,0.8955,0.8892,0.8923,95942.0],["1964-09-24",0.8923,0.8955,0.8861,0.8955,88233.0],["1964-09-25",0.8955,0.908,0.8861,0.9017,253133.0],["1964-09-28",0.9017,0.908,0.8955,0.9048,70243.0],["1964-09-29",0.9049,0.908,0.9017,0.908,112646.0],["1964-09-30",0.908,0.9111,0.9049,0.908,108363.0],["1964-10-01",0.908,0.908,0.8892,0.8955,135347.0],["1964-10-02",0.8955,0.9048,0.8923,0.8955,98084.0],["1964-10-05",0.8986,0.908,0.8986,0.8986,101939.0],["1964-10-06",0.8986,0.908,0.8955,0.8986,51398.0],["1964-10-07",0.8986,0.9017,0.8923,0.8986,44116.0],["1964-10-08",0.8986,0.9048,0.8955,0.9017,65960.0],["1964-10-09",0.9017,0.908,0.8986,0.9048,63390.0],["1964-10-12",0.9048,0.908,0.9017,0.9048,61677.0],["1964-10-13",0.9048,0.908,0.8986,0.9048,127637.0],["1964-10-14",0.9048,0.9111,0.9048,0.9111,59536.0],["1964-10-15",0.9111,0.9142,0.9048,0.9111,110077.0],["1964-10-16",0.9111,0.9174,0.908,0.9174,119928.0],["1964-10-19",0.9174,0.9205,0.9142,0.9205,110505.0],["1964-10-20",0.9205,0.9299,0.9205,0.9268,154621.0],["1964-10-21",0.9268,0.9268,0.9142,0.9174,59107.0],["1964-10-22",0.9174,0.9205,0.908,0.908,74098.0],["1964-10-23",0.908,0.9205,0.908,0.9205,50113.0],["1964-10-26",0.9205,0.9268,0.9174,0.9268,71957.0],["1964-10-27",0.9268,0.9299,0.9236,0.9268,47543.0],["1964-10-28",0.9268,0.9299,0.9205,0.9205,262128.0],["1964-10-29",0.9205,0.933,0.9205,0.9299,204306.0],["1964-10-30",0.9299,0.9393,0.9299,0.933,83949.0],["1964-11-02",0.933,0.9393,0.933,0.9393,104937.0],["1964-11-04",0.9393,0.9487,0.9393,0.9456,85663.0],["1964-11-05",0.9487,0.9549,0.9487,0.9549,71957.0],["1964-11-06",0.9518,0.9518,0.9393,0.9456,170469.0],["1964-11-09",0.9456,0.9487,0.933,0.933,88661.0],["1964-11-10",0.9362,0.9456,0.9362,0.9393,78810.0],["1964-11-11",0.9393,0.9424,0.933,0.933,100654.0],["1964-11-12",0.9362,0.9487,0.9362,0.9456,85663.0],["1964-11-13",0.9456,0.9487,0.9424,0.9424,80095.0],["1964-11-16",0.9424,0.9518,0.9424,0.9456,84378.0],["1964-11-17",0.95,0.95,0.9342,0.9405,72385.0],["1964-11-18",0.9405,0.9468,0.9216,0.9216,112646.0],["1964-11-19",0.9058,0.9058,0.8742,0.89,197453.0],["1964-11-20",0.89,0.8932,0.8805,0.8837,129351.0],["1964-11-23",0.8774,0.8774,0.8584,0.8616,104937.0],["1964-11-24",0.8616,0.8679,0.8521,0.8648,74955.0],["1964-11-25",0.8616,0.8616,0.8521,0.8553,78810.0],["1964-11-27",0.8616,0.8774,0.8616,0.8742,67245.0],["1964-11-30",0.8742,0.8774,0.8648,0.8742,83093.0],["1964-12-01",0.8742,0.8742,0.8458,0.8553,78810.0],["1964-12-02",0.8553,0.8648,0.849,0.8521,63390.0],["1964-12-03",0.8521,0.8584,0.8395,0.8427,75812.0],["1964-12-04",0.849,0.8648,0.849,0.8616,56537.0],["1964-12-07",0.8616,0.8711,0.8553,0.8711,54824.0],["1964-12-08",0.8711,0.8805,0.8679,0.8742,83949.0],["1964-12-09",0.8616,0.8616,0.8332,0.8364,63390.0],["1964-12-10",0.8364,0.8427,0.8269,0.8332,102367.0],["1964-12-11",0.8332,0.8427,0.8332,0.8332,53539.0],["1964-12-14",0.8332,0.849,0.8237,0.83,71100.0],["1964-12-15",0.83,0.8332,0.8206,0.83,71100.0],["1964-12-16",0.83,0.8364,0.8237,0.8364,38977.0],["1964-12-17",0.8364,0.8458,0.8332,0.8364,44973.0],["1964-12-18",0.8395,0.8521,0.8395,0.8395,44545.0],["1964-12-21",0.8395,0.849,0.8332,0.8427,35122.0],["1964-12-22",0.8395,0.8395,0.8332,0.8395,59964.0],["1964-12-23",0.8395,0.8458,0.8206,0.8206,71100.0],["1964-12-24",0.8206,0.8269,0.8143,0.8206,34693.0],["1964-12-28",0.8206,0.8206,0.8079,0.8111,65104.0],["1964-12-29",0.8111,0.8174,0.8079,0.8143,64247.0],["1964-12-30",0.8143,0.83,0.8143,0.8269,76240.0],["1964-12-31",0.8269,0.8364,0.8269,0.8269,42403.0],["1965-01-04",0.8269,0.83,0.8111,0.83,55681.0],["1965-01-05",0.83,0.8332,0.8206,0.8269,43688.0],["1965-01-06",0.8269,0.83,0.8206,0.8237,19274.0],["1965-01-07",0.8237,0.8269,0.8206,0.8237,39833.0],["1965-01-08",0.8237,0.83,0.8206,0.8269,47114.0],["1965-01-11",0.8269,0.8364,0.8269,0.8332,80523.0],["1965-01-12",0.8332,0.8427,0.8332,0.8395,98512.0],["1965-01-13",0.8395,0.8458,0.83,0.8427,88661.0],["1965-01-14",0.8427,0.849,0.8364,0.8427,87804.0],["1965-01-15",0.8427,0.8584,0.8395,0.8584,106650.0],["1965-01-18",0.8584,0.8616,0.8521,0.8553,77525.0],["1965-01-19",0.8553,0.8584,0.8458,0.8553,65960.0],["1965-01-20",0.8553,0.8584,0.8427,0.8553,65960.0],["1965-01-21",0.8553,0.8553,0.8364,0.8395,69387.0],["1965-01-22",0.8395,0.8427,0.83,0.8364,80951.0],["1965-01-25",0.8395,0.8553,0.8395,0.8458,51398.0],["1965-01-26",0.8458,0.8521,0.8458,0.8521,40261.0],["1965-01-27",0.8521,0.8553,0.8427,0.8427,40261.0],["1965-01-28",0.8427,0.849,0.8427,0.8458,41975.0],["1965-01-29",0.8458,0.8521,0.8458,0.8521,67245.0],["1965-02-01",0.8521,0.8584,0.8521,0.8553,84806.0],["1965-02-02",0.8553,0.8553,0.8427,0.8458,50113.0],["1965-02-03",0.8458,0.849,0.8395,0.8427,80951.0],["1965-02-04",0.8427,0.849,0.8395,0.8427,92516.0],["1965-02-05",0.8427,0.8458,0.8332,0.8332,90374.0],["1965-02-08",0.8332,0.8332,0.8174,0.8206,114788.0],["1965-02-09",0.8206,0.83,0.8206,0.8237,98084.0],["1965-02-10",0.8237,0.8332,0.8206,0.8237,70672.0],["1965-02-11",0.8237,0.8269,0.8048,0.8048,107935.0],["1965-02-12",0.8048,0.8143,0.8048,0.8079,178607.0],["1965-02-15",0.8143,0.8269,0.8143,0.8237,63819.0],["1965-02-16",0.8186,0.8186,0.7963,0.7963,209017.0],["1965-02-17",0.7963,0.8091,0.7963,0.8059,89089.0],["1965-02-18",0.8059,0.8123,0.8027,0.8091,110933.0],["1965-02-19",0.8091,0.8154,0.8091,0.8154,95086.0],["1965-02-23",0.8154,0.8346,0.8154,0.8346,95942.0],["1965-02-24",0.8346,0.8473,0.8314,0.8377,87804.0],["1965-02-25",0.8377,0.8473,0.8377,0.8409,69815.0],["1965-02-26",0.8409,0.8473,0.8314,0.8377,202592.0],["1965-03-01",0.8377,0.8505,0.8346,0.8473,68102.0],["1965-03-02",0.8473,0.8473,0.8377,0.8441,85663.0],["1965-03-03",0.8441,0.8505,0.8409,0.8473,60392.0],["1965-03-04",0.8473,0.8537,0.8441,0.8441,72385.0],["1965-03-05",0.8441,0.8441,0.8314,0.8346,88233.0],["1965-03-08",0.8346,0.8409,0.8282,0.8346,51398.0],["1965-03-09",0.8346,0.8377,0.8282,0.8377,65104.0],["1965-03-10",0.8409,0.8505,0.8409,0.8473,87376.0],["1965-03-11",0.8409,0.8409,0.8314,0.8377,61677.0],["1965-03-12",0.8377,0.8409,0.8314,0.8409,59107.0],["1965-03-15",0.8409,0.8473,0.8377,0.8409,86091.0],["1965-03-16",0.8409,0.8441,0.8346,0.8409,57394.0],["1965-03-17",0.8409,0.8409,0.8314,0.8377,54396.0],["1965-03-18",0.8377,0.8441,0.8346,0.8409,68530.0],["1965-03-19",0.8377,0.8377,0.8314,0.8377,61677.0],["1965-03-22",0.8346,0.8346,0.825,0.8282,65960.0],["1965-03-23",0.8282,0.8441,0.8218,0.8282,83949.0],["1965-03-24",0.8282,0.8473,0.8282,0.8473,71528.0],["1965-03-25",0.8473,0.8473,0.8409,0.8409,77096.0],["1965-03-26",0.8409,0.8473,0.8409,0.8409,94657.0],["1965-03-29",0.8409,0.8441,0.8282,0.8377,58251.0],["1965-03-30",0.8377,0.8537,0.8377,0.8441,107078.0],["1965-03-31",0.8441,0.8537,0.8441,0.8441,53111.0],["1965-04-01",0.8441,0.8632,0.8441,0.8632,83949.0],["1965-04-02",0.8632,0.8632,0.8537,0.8537,67674.0],["1965-04-05",0.8537,0.8537,0.8409,0.8441,64675.0],["1965-04-06",0.8441,0.8473,0.8441,0.8441,64675.0],["1965-04-07",0.8441,0.8537,0.8441,0.8505,66389.0],["1965-04-08",0.8505,0.86,0.8441,0.8537,80095.0],["1965-04-09",0.8537,0.8569,0.8473,0.8537,62534.0],["1965-04-12",0.8537,0.86,0.8505,0.8537,60392.0],["1965-04-13",0.8537,0.86,0.8505,0.8537,58679.0],["1965-04-14",0.8537,0.8632,0.8473,0.86,108792.0],["1965-04-15",0.86,0.8632,0.8473,0.8537,115216.0],["1965-04-19",0.8537,0.8537,0.8409,0.8505,65104.0],["1965-04-20",0.8505,0.8537,0.8346,0.8377,88233.0],["1965-04-21",0.8377,0.8441,0.8346,0.8346,44116.0],["1965-04-22",0.8346,0.8473,0.8314,0.8441,103652.0],["1965-04-23",0.8441,0.8505,0.8409,0.8505,85663.0],["1965-04-26",0.8505,0.8505,0.8377,0.8409,80523.0],["1965-04-27",0.8409,0.8505,0.8409,0.8473,62534.0],["1965-04-28",0.8473,0.8505,0.8409,0.8505,73242.0],["1965-04-29",0.8505,0.8632,0.8473,0.8632,110505.0],["1965-04-30",0.8632,0.8919,0.8632,0.8887,274977.0],["1965-05-03",0.8887,0.8919,0.876,0.8887,116930.0],["1965-05-04",0.8887,0.8919,0.8855,0.8919,88661.0],["1965-05-05",0.8919,0.8919,0.8823,0.8887,119071.0],["1965-05-06",0.8887,0.8919,0.8855,0.8887,101939.0],["1965-05-07",0.8887,0.8983,0.8855,0.8983,108792.0],["1965-05-10",0.8983,0.911,0.8951,0.9046,118215.0],["1965-05-11",0.9078,0.9174,0.9078,0.9174,132349.0],["1965-05-12",0.9174,0.9206,0.8951,0.911,135775.0],["1965-05-13",0.9078,0.9078,0.8919,0.8951,83949.0],["1965-05-14",0.8951,0.9015,0.8792,0.8823,89518.0],["1965-05-17",0.8823,0.8919,0.876,0.8887,113931.0],["1965-05-18",0.8887,0.8951,0.8855,0.8919,73242.0],["1965-05-19",0.8964,0.8964,0.8835,0.8932,75383.0],["1965-05-20",0.8932,0.8932,0.8835,0.89,118215.0],["1965-05-21",0.89,0.8964,0.8835,0.8835,53539.0],["1965-05-24",0.8835,0.8932,0.8803,0.8803,119071.0],["1965-05-25",0.8803,0.8868,0.8707,0.8707,70672.0],["1965-05-26",0.8707,0.8803,0.8643,0.8643,72385.0],["1965-05-27",0.8643,0.8675,0.8578,0.8611,68530.0],["1965-05-28",0.8611,0.8675,0.8578,0.8643,43260.0],["1965-06-01",0.8643,0.8675,0.8546,0.8546,57394.0],["1965-06-02",0.8546,0.8611,0.845,0.8482,89089.0],["1965-06-03",0.8482,0.8578,0.8386,0.8386,93372.0],["1965-06-04",0.8386,0.8418,0.8353,0.8386,69387.0],["1965-06-07",0.8386,0.845,0.8289,0.8321,59107.0],["1965-06-08",0.8321,0.8386,0.8193,0.8257,92516.0],["1965-06-09",0.8257,0.8321,0.8129,0.8129,85663.0],["1965-06-10",0.8129,0.8225,0.8032,0.8096,143057.0],["1965-06-11",0.8096,0.8289,0.8032,0.8225,78810.0],["1965-06-14",0.8193,0.8193,0.7936,0.7936,59536.0],["1965-06-15",0.7936,0.8225,0.7904,0.8225,137060.0],["1965-06-16",0.8225,0.8257,0.8032,0.8064,87376.0],["1965-06-17",0.8064,0.8161,0.8,0.8096,65532.0],["1965-06-18",0.8096,0.8161,0.8032,0.8032,76240.0],["1965-06-21",0.8032,0.8032,0.7904,0.7968,70672.0],["1965-06-22",0.7968,0.8064,0.7936,0.8064,50113.0],["1965-06-23",0.8064,0.8064,0.7839,0.7872,124211.0],["1965-06-24",0.7872,0.7936,0.7839,0.7872,53539.0],["1965-06-25",0.7872,0.7872,0.7775,0.7807,136632.0],["1965-06-28",0.7807,0.7807,0.7647,0.7679,174324.0],["1965-06-29",0.7679,0.7775,0.755,0.7679,224865.0],["1965-06-30",0.7679,0.7839,0.7679,0.7775,236857.0],["1965-07-01",0.7775,0.7872,0.7711,0.7872,116930.0],["1965-07-02",0.7936,0.8096,0.7936,0.8064,71100.0],["1965-07-06",0.8032,0.8032,0.7904,0.7904,61249.0],["1965-07-07",0.7904,0.7936,0.7839,0.7839,59107.0],["1965-07-08",0.7839,0.7936,0.7775,0.7936,80523.0],["1965-07-09",0.7936,0.8032,0.7904,0.7968,69815.0],["1965-07-12",0.7968,0.8032,0.7936,0.7968,40690.0],["1965-07-13",0.7968,0.7968,0.7872,0.7936,49684.0],["1965-07-14",0.7936,0.7936,0.7839,0.7839,163187.0],["1965-07-15",0.7839,0.7872,0.7711,0.7839,140059.0],["1965-07-16",0.7807,0.7807,0.7711,0.7743,100654.0],["1965-07-19",0.7743,0.7839,0.7711,0.7839,26555.0],["1965-07-20",0.7839,0.7839,0.7679,0.7711,75812.0],["1965-07-21",0.7711,0.7775,0.7679,0.7743,47971.0],["1965-07-22",0.7743,0.7743,0.7647,0.7647,40261.0],["1965-07-23",0.7647,0.7743,0.7647,0.7679,44116.0],["1965-07-26",0.7679,0.7711,0.755,0.7647,86519.0],["1965-07-27",0.7615,0.7615,0.7518,0.7582,73670.0],["1965-07-28",0.755,0.755,0.7325,0.7325,170897.0],["1965-07-29",0.739,0.7679,0.739,0.7679,140487.0],["1965-07-30",0.7679,0.7743,0.7582,0.7615,66389.0],["1965-08-02",0.7615,0.7679,0.755,0.7647,43688.0],["1965-08-03",0.7647,0.7647,0.7518,0.755,81808.0],["1965-08-04",0.755,0.7615,0.755,0.7582,81380.0],["1965-08-05",0.7582,0.7647,0.755,0.7582,46686.0],["1965-08-06",0.7582,0.7679,0.7582,0.7647,73242.0],["1965-08-09",0.7647,0.7679,0.7486,0.755,150766.0],["1965-08-10",0.755,0.7582,0.7454,0.7518,115216.0],["1965-08-11",0.7518,0.755,0.7486,0.755,80523.0],["1965-08-12",0.755,0.755,0.7486,0.755,114360.0],["1965-08-13",0.755,0.7679,0.7518,0.7679,84378.0],["1965-08-16",0.7679,0.7743,0.7679,0.7743,65960.0],["1965-08-17",0.7821,0.7853,0.7756,0.7821,79666.0],["1965-08-18",0.7821,0.7918,0.7821,0.7853,71957.0],["1965-08-19",0.7853,0.7918,0.7788,0.7821,54396.0],["1965-08-20",0.7821,0.7853,0.7788,0.7788,37263.0],["1965-08-23",0.7788,0.7853,0.7724,0.7724,41546.0],["1965-08-24",0.7724,0.7756,0.7659,0.7659,44545.0],["1965-08-25",0.7659,0.7756,0.7659,0.7659,93801.0],["1965-08-26",0.7659,0.7691,0.7561,0.7691,83949.0],["1965-08-27",0.7691,0.7821,0.7691,0.7756,68102.0],["1965-08-30",0.7788,0.7853,0.7788,0.7821,105365.0],["1965-08-31",0.7821,0.8016,0.7821,0.8016,112218.0],["1965-09-01",0.8016,0.8178,0.8016,0.8145,101082.0],["1965-09-02",0.8145,0.8145,0.8016,0.8016,64247.0],["1965-09-03",0.8016,0.8113,0.7951,0.8081,71528.0],["1965-09-07",0.8081,0.8178,0.8048,0.8081,98084.0],["1965-09-08",0.8081,0.8113,0.7918,0.7918,92087.0],["1965-09-09",0.7886,0.7886,0.7788,0.7788,82236.0],["1965-09-10",0.7788,0.7853,0.7788,0.7788,95942.0],["1965-09-13",0.7788,0.7853,0.7788,0.7853,86948.0],["1965-09-14",0.7853,0.7853,0.7788,0.7788,70243.0],["1965-09-15",0.7788,0.7886,0.7788,0.7886,115216.0],["1965-09-16",0.7886,0.8081,0.7853,0.7983,141343.0],["1965-09-17",0.7983,0.8145,0.7951,0.8081,116073.0],["1965-09-20",0.8081,0.8081,0.7983,0.8016,74955.0],["1965-09-21",0.8016,0.8081,0.7918,0.7983,114360.0],["1965-09-22",0.7983,0.8145,0.7983,0.8113,97227.0],["1965-09-23",0.8113,0.821,0.8048,0.8081,151623.0],["1965-09-24",0.8048,0.8048,0.7951,0.7983,68530.0],["1965-09-27",0.7983,0.8081,0.7951,0.8016,75383.0],["1965-09-28",0.8016,0.8016,0.7853,0.7951,110505.0],["1965-09-29",0.7951,0.8016,0.7886,0.7886,103652.0],["1965-09-30",0.7886,0.7983,0.7886,0.7918,74098.0],["1965-10-01",0.7918,0.7951,0.7821,0.7821,7710.0],["1965-10-04",0.7821,0.7918,0.7788,0.7886,79666.0],["1965-10-05",0.7886,0.8016,0.7886,0.7983,62962.0],["1965-10-06",0.7983,0.8048,0.7821,0.8048,542245.0],["1965-10-07",0.8048,0.8145,0.8048,0.8113,116073.0],["1965-10-08",0.8113,0.8145,0.8016,0.8048,100225.0],["1965-10-11",0.8048,0.8113,0.7983,0.8081,112218.0],["1965-10-12",0.8081,0.8081,0.7983,0.8016,65104.0],["1965-10-13",0.8016,0.8081,0.7853,0.7886,118215.0],["1965-10-14",0.7886,0.8016,0.7821,0.7983,118643.0],["1965-10-15",0.7983,0.8016,0.7821,0.7886,101939.0],["1965-10-18",0.7886,0.8016,0.7886,0.7918,137060.0],["1965-10-19",0.7983,0.8178,0.7983,0.8113,164472.0],["1965-10-20",0.8178,0.8567,0.8178,0.8438,235144.0],["1965-10-21",0.8438,0.8535,0.821,0.8275,139202.0],["1965-10-22",0.8275,0.8308,0.821,0.8243,142628.0],["1965-10-25",0.8243,0.8275,0.8145,0.8178,193598.0],["1965-10-26",0.8178,0.821,0.8113,0.8178,110077.0],["1965-10-27",0.8178,0.8243,0.8113,0.821,109648.0],["1965-10-28",0.821,0.8243,0.8145,0.8178,93801.0],["1965-10-29",0.8178,0.8275,0.8178,0.8178,114788.0],["1965-11-01",0.8178,0.8243,0.8178,0.8243,136632.0],["1965-11-03",0.8243,0.8243,0.8178,0.821,101082.0],["1965-11-04",0.821,0.821,0.8081,0.8081,101510.0],["1965-11-05",0.8081,0.8145,0.7983,0.7983,139630.0],["1965-11-08",0.7983,0.8048,0.7886,0.7886,113931.0],["1965-11-09",0.7886,0.7983,0.7853,0.7918,123354.0],["1965-11-10",0.7918,0.8016,0.7918,0.7983,120356.0],["1965-11-11",0.7951,0.7951,0.7886,0.7918,72385.0],["1965-11-12",0.7918,0.8016,0.7886,0.8016,193169.0],["1965-11-15",0.8016,0.8145,0.8016,0.8016,76240.0],["1965-11-16",0.8108,0.8206,0.8042,0.814,145198.0],["1965-11-17",0.814,0.8173,0.8009,0.8042,99369.0],["1965-11-18",0.8042,0.8042,0.7878,0.7911,65532.0],["1965-11-19",0.7911,0.7976,0.7845,0.7845,147340.0],["1965-11-22",0.7845,0.7976,0.7845,0.7845,82665.0],["1965-11-23",0.7845,0.7878,0.7812,0.7878,77525.0],["1965-11-24",0.7878,0.7878,0.7779,0.7845,104080.0],["1965-11-26",0.7845,0.7911,0.7779,0.7911,108363.0],["1965-11-29",0.7878,0.7878,0.7779,0.7779,115216.0],["1965-11-30",0.7779,0.7845,0.7714,0.7779,119928.0],["1965-12-01",0.7779,0.7812,0.7714,0.7746,101510.0],["1965-12-02",0.7746,0.7779,0.7648,0.7681,123783.0],["1965-12-03",0.7681,0.7714,0.7615,0.7615,132349.0],["1965-12-06",0.7615,0.7714,0.7582,0.7615,147768.0],["1965-12-07",0.7615,0.7648,0.755,0.755,150766.0],["1965-12-08",0.755,0.7582,0.7517,0.755,260843.0],["1965-12-09",0.755,0.755,0.7418,0.7517,214585.0],["1965-12-10",0.7517,0.7746,0.7517,0.7746,182890.0],["1965-12-13",0.7746,0.7878,0.7746,0.7812,171325.0],["1965-12-14",0.7812,0.7976,0.7746,0.7779,128066.0],["1965-12-15",0.7779,0.7878,0.7779,0.7812,205591.0],["1965-12-16",0.7812,0.7845,0.7648,0.7746,38977.0],["1965-12-17",0.7746,0.7746,0.7648,0.7681,182462.0],["1965-12-20",0.7681,0.7714,0.7582,0.7615,215870.0],["1965-12-21",0.7615,0.7746,0.7582,0.7746,207304.0],["1965-12-22",0.7746,0.814,0.7714,0.8108,184603.0],["1965-12-23",0.8108,0.8173,0.7976,0.8075,143913.0],["1965-12-27",0.8075,0.8239,0.8009,0.8075,129779.0],["1965-12-28",0.8042,0.8042,0.7943,0.8009,97656.0],["1965-12-29",0.8009,0.8108,0.8009,0.8042,121641.0],["1965-12-30",0.8042,0.8173,0.8042,0.8042,143485.0],["1965-12-31",0.8042,0.8108,0.8042,0.8075,100654.0],["1966-01-03",0.8075,0.8108,0.8009,0.8009,97227.0],["1966-01-04",0.8009,0.8042,0.7911,0.7911,120356.0],["1966-01-05",0.7911,0.8009,0.7911,0.7976,139630.0],["1966-01-06",0.7976,0.8469,0.7976,0.8403,418891.0],["1966-01-07",0.8403,0.8501,0.8337,0.8436,239856.0],["1966-01-10",0.8436,0.8633,0.8403,0.86,241997.0],["1966-01-11",0.86,0.8698,0.8567,0.8666,225721.0],["1966-01-12",0.8666,0.8764,0.8403,0.8666,179892.0],["1966-01-13",0.8666,0.8698,0.8534,0.8534,131921.0],["1966-01-14",0.8534,0.8534,0.8436,0.8469,93801.0],["1966-01-17",0.8469,0.8863,0.8469,0.8534,204734.0],["1966-01-18",0.86,0.8698,0.86,0.8666,225721.0],["1966-01-19",0.8698,0.8961,0.8698,0.8928,81380.0],["1966-01-20",0.8994,0.9191,0.8994,0.9125,495559.0],["1966-01-21",0.9125,0.9158,0.9092,0.9092,217583.0],["1966-01-24",0.9092,0.9158,0.8928,0.8994,149053.0],["1966-01-25",0.8994,0.8994,0.883,0.8895,105365.0],["1966-01-26",0.8895,0.8928,0.883,0.883,86091.0],["1966-01-27",0.8928,0.9092,0.8928,0.8994,153765.0],["1966-01-28",0.8994,0.9027,0.8863,0.8928,59964.0],["1966-01-31",0.8928,0.8928,0.883,0.883,98512.0],["1966-02-01",0.883,0.8862,0.8403,0.8698,165757.0],["1966-02-02",0.8698,0.883,0.8666,0.883,146912.0],["1966-02-03",0.883,0.8994,0.883,0.8863,142628.0],["1966-02-04",0.8863,0.8895,0.8731,0.8764,96371.0],["1966-02-07",0.8764,0.8862,0.8666,0.8698,146055.0],["1966-02-08",0.8698,0.8863,0.8633,0.8764,95086.0],["1966-02-09",0.8862,0.9125,0.8862,0.9059,180320.0],["1966-02-10",0.9059,0.9158,0.9059,0.9125,171754.0],["1966-02-11",0.9125,0.9125,0.8928,0.8994,118215.0],["1966-02-14",0.8994,0.9027,0.8928,0.8994,82236.0],["1966-02-15",0.9007,0.9007,0.8841,0.8875,105793.0],["1966-02-16",0.8875,0.8875,0.8742,0.8775,179892.0],["1966-02-17",0.8775,0.8808,0.8643,0.8676,107935.0],["1966-02-18",0.8676,0.8709,0.8643,0.8676,101939.0],["1966-02-21",0.8676,0.8742,0.8643,0.8709,83521.0],["1966-02-23",0.8709,0.8709,0.861,0.861,95942.0],["1966-02-24",0.861,0.861,0.851,0.8543,85234.0],["1966-02-25",0.8543,0.8709,0.8543,0.861,87804.0],["1966-02-28",0.861,0.8742,0.861,0.8643,100225.0],["1966-03-01",0.8643,0.8676,0.8477,0.851,104937.0],["1966-03-02",0.851,0.851,0.8279,0.8312,125496.0],["1966-03-03",0.8312,0.8411,0.8014,0.8411,209017.0],["1966-03-04",0.8411,0.8411,0.8146,0.8312,106222.0],["1966-03-07",0.8245,0.8245,0.7947,0.7947,251420.0],["1966-03-08",0.8014,0.8245,0.8014,0.8179,162759.0],["1966-03-09",0.8179,0.8245,0.808,0.8212,199166.0],["1966-03-10",0.8212,0.8212,0.8113,0.8113,98940.0],["1966-03-11",0.8113,0.8212,0.8113,0.8179,94657.0],["1966-03-14",0.8179,0.8212,0.8113,0.8179,71100.0],["1966-03-15",0.8179,0.8212,0.8113,0.8179,71957.0],["1966-03-16",0.8179,0.8245,0.8146,0.8212,66817.0],["1966-03-17",0.8212,0.8245,0.8113,0.8245,84806.0],["1966-03-18",0.8245,0.8279,0.8146,0.8245,91231.0],["1966-03-21",0.8245,0.8245,0.8113,0.8179,86519.0],["1966-03-22",0.8179,0.8212,0.8113,0.8146,81808.0],["1966-03-23",0.8146,0.8179,0.8113,0.8146,54396.0],["1966-03-24",0.8146,0.8146,0.808,0.808,47543.0],["1966-03-25",0.808,0.8113,0.8014,0.8047,50541.0],["1966-03-28",0.8047,0.808,0.8014,0.8014,68530.0],["1966-03-29",0.8014,0.8047,0.798,0.798,78381.0],["1966-03-30",0.7981,0.7981,0.7881,0.7914,103224.0],["1966-03-31",0.7914,0.8047,0.7848,0.8014,87804.0],["1966-04-01",0.8014,0.8146,0.7947,0.8146,111362.0],["1966-04-04",0.8146,0.8212,0.8047,0.8113,75383.0],["1966-04-05",0.8113,0.8212,0.808,0.808,89518.0],["1966-04-06",0.808,0.8146,0.7981,0.8014,62105.0],["1966-04-07",0.8014,0.8113,0.8014,0.8014,113503.0],["1966-04-11",0.8014,0.808,0.7914,0.798,136632.0],["1966-04-12",0.7947,0.7947,0.7815,0.7815,180748.0],["1966-04-13",0.7815,0.7914,0.7815,0.7881,136632.0],["1966-04-14",0.7914,0.8047,0.7914,0.7947,132777.0],["1966-04-15",0.7947,0.7981,0.7881,0.7881,141343.0],["1966-04-18",0.7881,0.7914,0.7848,0.7914,77525.0],["1966-04-19",0.7914,0.7947,0.7848,0.7914,93372.0],["1966-04-20",0.7914,0.8179,0.7914,0.8113,111362.0],["1966-04-21",0.8113,0.8179,0.8014,0.808,98084.0],["1966-04-22",0.808,0.8179,0.7981,0.8146,65104.0],["1966-04-25",0.8146,0.8146,0.808,0.8146,69815.0],["1966-04-26",0.8146,0.8312,0.8113,0.8279,95514.0],["1966-04-27",0.8279,0.8345,0.8245,0.8312,87376.0],["1966-04-28",0.8312,0.8312,0.8113,0.8146,87804.0],["1966-04-29",0.8146,0.8146,0.7947,0.7947,81380.0],["1966-05-02",0.7947,0.7981,0.7881,0.7947,137060.0],["1966-05-03",0.7947,0.7947,0.7815,0.7848,91659.0],["1966-05-04",0.7848,0.7881,0.7716,0.7749,134490.0],["1966-05-05",0.7749,0.7815,0.7682,0.7682,81808.0],["1966-05-06",0.7682,0.7815,0.7682,0.7749,92516.0],["1966-05-09",0.7749,0.7749,0.755,0.755,99797.0],["1966-05-10",0.755,0.7716,0.755,0.7682,112218.0],["1966-05-11",0.7682,0.7682,0.7583,0.7616,108792.0],["1966-05-12",0.7616,0.7649,0.7517,0.7616,125496.0],["1966-05-13",0.7616,0.7649,0.7418,0.7517,213728.0],["1966-05-16",0.7517,0.7517,0.7285,0.7318,141772.0],["1966-05-17",0.7285,0.7285,0.7186,0.7219,115216.0],["1966-05-18",0.7299,0.7366,0.7266,0.7333,151623.0],["1966-05-19",0.7333,0.7366,0.7232,0.7232,179892.0],["1966-05-20",0.7232,0.7366,0.7165,0.7299,120784.0],["1966-05-23",0.7299,0.74,0.7266,0.74,88233.0],["1966-05-24",0.74,0.75,0.7366,0.74,156334.0],["1966-05-25",0.74,0.7467,0.7232,0.7333,110077.0],["1966-05-26",0.7333,0.74,0.7266,0.7299,123354.0],["1966-05-27",0.7299,0.7333,0.7232,0.7333,188030.0],["1966-05-31",0.7333,0.7366,0.7232,0.7266,96371.0],["1966-06-01",0.7266,0.7266,0.7132,0.7199,117358.0],["1966-06-02",0.7199,0.7232,0.7165,0.7165,57822.0],["1966-06-03",0.7165,0.7266,0.7165,0.7199,109220.0],["1966-06-06",0.7199,0.7199,0.7132,0.7165,115216.0],["1966-06-07",0.7165,0.7165,0.7031,0.7132,157191.0],["1966-06-08",0.7132,0.7266,0.7132,0.7266,74955.0],["1966-06-09",0.7266,0.7467,0.7266,0.7467,69387.0],["1966-06-10",0.7467,0.7567,0.7433,0.7534,96371.0],["1966-06-13",0.7534,0.7567,0.7534,0.7534,79238.0],["1966-06-14",0.7534,0.7567,0.7433,0.75,78381.0],["1966-06-15",0.75,0.7701,0.75,0.7634,107507.0],["1966-06-16",0.7634,0.7634,0.7534,0.7567,62105.0],["1966-06-17",0.7567,0.7701,0.7567,0.7668,64675.0],["1966-06-20",0.7668,0.7768,0.7601,0.7735,47543.0],["1966-06-21",0.7735,0.7835,0.7668,0.7835,91659.0],["1966-06-22",0.7835,0.7868,0.7801,0.7835,76240.0],["1966-06-23",0.7835,0.7868,0.7701,0.7701,97227.0],["1966-06-24",0.7701,0.7835,0.7467,0.7701,99369.0],["1966-06-27",0.7701,0.7701,0.7433,0.7433,48399.0],["1966-06-28",0.7433,0.7467,0.7366,0.74,35978.0],["1966-06-29",0.74,0.7433,0.7232,0.7299,50541.0],["1966-06-30",0.7299,0.7333,0.7232,0.7299,58679.0],["1966-07-01",0.7299,0.75,0.7299,0.75,71528.0],["1966-07-05",0.75,0.7534,0.7433,0.75,44116.0],["1966-07-06",0.75,0.7801,0.7467,0.7801,65104.0],["1966-07-07",0.7801,0.7868,0.7701,0.7868,70243.0],["1966-07-08",0.7868,0.7868,0.7634,0.7634,71528.0],["1966-07-11",0.7634,0.7735,0.75,0.75,41975.0],["1966-07-12",0.75,0.7601,0.7467,0.7534,67245.0],["1966-07-13",0.7534,0.7534,0.75,0.7534,46686.0],["1966-07-14",0.7534,0.7567,0.75,0.75,27840.0],["1966-07-15",0.75,0.7567,0.75,0.7567,44116.0],["1966-07-18",0.7567,0.7601,0.7467,0.7567,40261.0],["1966-07-19",0.7567,0.7567,0.75,0.75,49256.0],["1966-07-20",0.75,0.7567,0.74,0.7433,99797.0],["1966-07-21",0.7433,0.7534,0.7333,0.7433,60821.0],["1966-07-22",0.74,0.74,0.7333,0.7366,39405.0],["1966-07-25",0.7366,0.74,0.7266,0.7299,86519.0],["1966-07-26",0.7299,0.74,0.7199,0.7333,101082.0],["1966-07-27",0.7333,0.7534,0.7299,0.7433,77096.0],["1966-07-28",0.7433,0.75,0.7333,0.74,67245.0],["1966-07-29",0.74,0.7534,0.7333,0.75,42831.0],["1966-08-01",0.7467,0.7467,0.7266,0.7366,78810.0],["1966-08-02",0.7366,0.7433,0.7299,0.7366,53968.0],["1966-08-03",0.7366,0.7467,0.7333,0.7433,48399.0],["1966-08-04",0.7433,0.7567,0.74,0.7567,76668.0],["1966-08-05",0.7567,0.7701,0.7534,0.7668,48399.0],["1966-08-08",0.7668,0.7735,0.75,0.7534,52254.0],["1966-08-09",0.7534,0.7668,0.7534,0.7534,38548.0],["1966-08-10",0.7534,0.7567,0.7433,0.75,41546.0],["1966-08-11",0.75,0.75,0.7299,0.7333,66817.0],["1966-08-12",0.7333,0.7433,0.7266,0.7266,61677.0],["1966-08-15",0.7266,0.7333,0.7266,0.7266,40690.0],["1966-08-16",0.7347,0.7415,0.7313,0.7313,49256.0],["1966-08-17",0.7313,0.7381,0.7279,0.7347,43688.0],["1966-08-18",0.7279,0.7279,0.7178,0.7245,64675.0],["1966-08-19",0.7245,0.7313,0.7076,0.7076,101939.0],["1966-08-22",0.7076,0.7076,0.6975,0.7076,70672.0],["1966-08-23",0.7076,0.7178,0.6975,0.7144,117786.0],["1966-08-24",0.7279,0.7279,0.7076,0.7076,106222.0],["1966-08-25",0.7076,0.711,0.6975,0.7042,72813.0],["1966-08-26",0.7008,0.7008,0.6839,0.6839,99797.0],["1966-08-29",0.6839,0.6907,0.6704,0.6738,95942.0],["1966-08-30",0.6738,0.7008,0.6704,0.7008,116073.0],["1966-08-31",0.7042,0.7415,0.7042,0.7212,125924.0],["1966-09-01",0.7212,0.7381,0.7178,0.7245,86091.0],["1966-09-02",0.7245,0.7245,0.7042,0.7144,59964.0],["1966-09-06",0.7144,0.7144,0.6975,0.7008,43688.0],["1966-09-07",0.7008,0.7008,0.6738,0.6805,65532.0],["1966-09-08",0.6805,0.7042,0.6636,0.7042,101510.0],["1966-09-09",0.6975,0.6975,0.6568,0.6771,109648.0],["1966-09-12",0.6771,0.6941,0.667,0.6873,130636.0],["1966-09-13",0.6941,0.7144,0.6941,0.7144,79238.0],["1966-09-14",0.7144,0.7245,0.7076,0.711,51826.0],["1966-09-15",0.711,0.7144,0.6975,0.7042,87804.0],["1966-09-16",0.7042,0.7144,0.7042,0.711,82665.0],["1966-09-19",0.711,0.7144,0.7042,0.7042,64675.0],["1966-09-20",0.7042,0.7076,0.6975,0.7008,32124.0],["1966-09-21",0.7008,0.7076,0.6941,0.6941,60392.0],["1966-09-22",0.6941,0.7008,0.6873,0.7008,63819.0],["1966-09-23",0.7008,0.7008,0.6805,0.6873,75383.0],["1966-09-26",0.6873,0.6907,0.6738,0.6805,81380.0],["1966-09-27",0.6805,0.6907,0.6636,0.6704,110933.0],["1966-09-28",0.6704,0.6738,0.6568,0.6636,97656.0],["1966-09-29",0.6636,0.6738,0.6602,0.667,50969.0],["1966-09-30",0.667,0.6738,0.6501,0.6704,206447.0],["1966-10-03",0.6704,0.6771,0.6602,0.6602,61249.0],["1966-10-04",0.6602,0.6738,0.6568,0.6704,98084.0],["1966-10-05",0.667,0.667,0.6534,0.6534,68102.0],["1966-10-06",0.6534,0.6704,0.6433,0.6704,83949.0],["1966-10-07",0.6704,0.6805,0.667,0.6771,61249.0],["1966-10-10",0.6771,0.6941,0.6738,0.6941,61249.0],["1966-10-11",0.6941,0.7008,0.6805,0.6839,86091.0],["1966-10-12",0.6839,0.6941,0.6738,0.6907,131064.0],["1966-10-13",0.6907,0.6975,0.6805,0.6805,82665.0],["1966-10-14",0.6805,0.6805,0.6636,0.6636,76240.0],["1966-10-17",0.6636,0.6839,0.6636,0.6771,53111.0],["1966-10-18",0.6771,0.6771,0.667,0.6704,95514.0],["1966-10-19",0.6704,0.6738,0.6636,0.6704,114788.0],["1966-10-20",0.6704,0.6805,0.6704,0.6704,105793.0],["1966-10-21",0.6704,0.6771,0.6636,0.6771,80095.0],["1966-10-24",0.6771,0.6805,0.667,0.6738,75383.0],["1966-10-25",0.6738,0.6805,0.6636,0.6771,71957.0],["1966-10-26",0.6839,0.7042,0.6839,0.6907,76240.0],["1966-10-27",0.6941,0.7313,0.6941,0.7212,155050.0],["1966-10-28",0.7212,0.7449,0.7144,0.7381,148625.0],["1966-10-31",0.7381,0.7381,0.7008,0.7076,132777.0],["1966-11-01",0.711,0.7415,0.711,0.7381,151623.0],["1966-11-02",0.7381,0.7449,0.7144,0.7279,88233.0],["1966-11-03",0.7279,0.7313,0.7178,0.7279,78810.0],["1966-11-04",0.7279,0.7313,0.7178,0.7245,59964.0],["1966-11-07",0.7245,0.7347,0.6975,0.7144,91659.0],["1966-11-09",0.7144,0.7516,0.7008,0.7482,148625.0],["1966-11-10",0.7482,0.7618,0.7381,0.7584,135775.0],["1966-11-11",0.7584,0.7652,0.7482,0.7584,44116.0],["1966-11-14",0.7516,0.7516,0.7313,0.7313,58251.0],["1966-11-15",0.7347,0.7618,0.7347,0.7584,96371.0],["1966-11-16",0.7584,0.7719,0.7381,0.7381,116930.0],["1966-11-17",0.7381,0.7415,0.711,0.7245,109220.0],["1966-11-18",0.7212,0.7212,0.7042,0.7076,108792.0],["1966-11-21",0.7076,0.7144,0.6907,0.7042,182890.0],["1966-11-22",0.7042,0.7144,0.6907,0.7076,96371.0],["1966-11-23",0.7076,0.7076,0.6873,0.6907,114788.0],["1966-11-25",0.6907,0.7008,0.6839,0.7008,49684.0],["1966-11-28",0.6975,0.6975,0.6839,0.6839,191028.0],["1966-11-29",0.6839,0.6873,0.6771,0.6771,159761.0],["1966-11-30",0.6771,0.6873,0.6771,0.6771,120356.0],["1966-12-01",0.6771,0.6839,0.6738,0.6771,109220.0],["1966-12-02",0.6771,0.6907,0.6738,0.6771,143913.0],["1966-12-05",0.6771,0.6873,0.6704,0.6805,116073.0],["1966-12-06",0.6805,0.6907,0.6771,0.6873,91231.0],["1966-12-07",0.6873,0.6907,0.6771,0.6805,131921.0],["1966-12-08",0.6805,0.7042,0.6771,0.7042,107935.0],["1966-12-09",0.7042,0.7144,0.6941,0.6975,95086.0],["1966-12-12",0.6975,0.7178,0.6975,0.7178,110933.0],["1966-12-13",0.7178,0.7212,0.6975,0.7042,111362.0],["1966-12-14",0.7042,0.7042,0.6839,0.7042,98512.0],["1966-12-15",0.7042,0.711,0.6941,0.6941,74098.0],["1966-12-16",0.6941,0.7042,0.6839,0.6975,85234.0],["1966-12-19",0.6907,0.6907,0.6738,0.6771,132777.0],["1966-12-20",0.6771,0.6805,0.667,0.6771,103224.0],["1966-12-21",0.6771,0.6839,0.6704,0.6704,155906.0],["1966-12-22",0.6704,0.6805,0.6704,0.6805,116501.0],["1966-12-23",0.6805,0.6839,0.6738,0.6771,86519.0],["1966-12-27",0.6771,0.6805,0.6738,0.6771,82236.0],["1966-12-28",0.6771,0.6771,0.667,0.6771,221866.0],["1966-12-29",0.6771,0.6771,0.6602,0.6636,229148.0],["1966-12-30",0.6636,0.6907,0.6636,0.6873,167899.0],["1967-01-03",0.6873,0.6975,0.6805,0.6873,92516.0],["1967-01-04",0.6873,0.6873,0.6704,0.6873,79666.0],["1967-01-05",0.6873,0.6975,0.6839,0.6941,74955.0],["1967-01-06",0.6941,0.7042,0.6941,0.7042,105365.0],["1967-01-09",0.7042,0.7144,0.6975,0.711,123783.0],["1967-01-10",0.7178,0.7381,0.7178,0.7313,124639.0],["1967-01-11",0.7313,0.7449,0.7076,0.7313,188030.0],["1967-01-12",0.7313,0.7415,0.7178,0.7279,207304.0],["1967-01-13",0.7279,0.7449,0.7279,0.7449,77096.0],["1967-01-16",0.7449,0.7516,0.7313,0.7415,76668.0],["1967-01-17",0.7449,0.7686,0.7449,0.7686,141772.0],["1967-01-18",0.7686,0.7787,0.7584,0.7618,157619.0],["1967-01-19",0.755,0.755,0.7347,0.7381,150766.0],["1967-01-20",0.7381,0.7516,0.7381,0.7516,86091.0],["1967-01-23",0.7516,0.7652,0.7516,0.7584,117358.0],["1967-01-24",0.7584,0.7618,0.7482,0.7584,68530.0],["1967-01-25",0.7584,0.7652,0.755,0.7584,108792.0],["1967-01-26",0.7584,0.7618,0.7415,0.755,123354.0],["1967-01-27",0.755,0.7584,0.7482,0.755,167899.0],["1967-01-30",0.755,0.7821,0.7516,0.7719,183318.0],["1967-01-31",0.7753,0.7889,0.7753,0.7787,154621.0],["1967-02-01",0.7787,0.7855,0.7753,0.7753,89089.0],["1967-02-02",0.7753,0.7753,0.7516,0.7584,79666.0],["1967-02-03",0.7584,0.7821,0.7449,0.7516,121213.0],["1967-02-06",0.7516,0.7618,0.7449,0.7516,124639.0],["1967-02-07",0.7516,0.7516,0.7415,0.7516,51826.0],["1967-02-08",0.7516,0.7584,0.7482,0.755,124211.0],["1967-02-09",0.755,0.7584,0.7381,0.7381,147340.0],["1967-02-10",0.7381,0.7449,0.7347,0.7381,105365.0],["1967-02-13",0.7381,0.7449,0.7347,0.7449,50969.0],["1967-02-14",0.7449,0.7618,0.7449,0.7584,162331.0],["1967-02-15",0.7652,0.7855,0.7652,0.7787,140059.0],["1967-02-16",0.7787,0.7787,0.7584,0.7618,99797.0],["1967-02-17",0.7618,0.7686,0.7584,0.7652,60392.0],["1967-02-20",0.7676,0.7676,0.7539,0.7676,65104.0],["1967-02-21",0.7676,0.7676,0.7505,0.7505,62962.0],["1967-02-23",0.7505,0.7573,0.747,0.747,171325.0],["1967-02-24",0.747,0.7539,0.7367,0.747,143913.0],["1967-02-27",0.747,0.7505,0.7299,0.7333,123354.0],["1967-02-28",0.7333,0.7367,0.7196,0.7333,104080.0],["1967-03-01",0.7333,0.7333,0.7196,0.7196,152480.0],["1967-03-02",0.723,0.7402,0.723,0.7367,158904.0],["1967-03-03",0.7367,0.7436,0.7299,0.7299,134919.0],["1967-03-06",0.7299,0.7367,0.723,0.7299,129351.0],["1967-03-07",0.7299,0.7333,0.7196,0.7265,181177.0],["1967-03-08",0.7265,0.7333,0.723,0.7265,131064.0],["1967-03-09",0.7265,0.7299,0.7196,0.723,155050.0],["1967-03-10",0.7265,0.7402,0.7265,0.7299,239856.0],["1967-03-13",0.7299,0.7333,0.7162,0.7196,164044.0],["1967-03-14",0.7196,0.7196,0.7093,0.7162,254418.0],["1967-03-15",0.7162,0.7299,0.7128,0.7299,181605.0],["1967-03-16",0.7333,0.7642,0.7333,0.7642,320807.0],["1967-03-17",0.7642,0.7881,0.7607,0.7813,236001.0],["1967-03-20",0.7813,0.7984,0.771,0.7847,284829.0],["1967-03-21",0.7847,0.7916,0.7676,0.7744,115645.0],["1967-03-22",0.7744,0.7916,0.7642,0.7779,155478.0],["1967-03-23",0.7779,0.7881,0.7642,0.7744,94657.0],["1967-03-27",0.7744,0.7744,0.7505,0.7539,110505.0],["1967-03-28",0.7539,0.7744,0.7505,0.7744,96799.0],["1967-03-29",0.7744,0.7813,0.7676,0.771,72385.0],["1967-03-30",0.771,0.7744,0.7607,0.7744,71957.0],["1967-03-31",0.7744,0.7813,0.7607,0.7607,122926.0],["1967-04-03",0.7607,0.7676,0.7436,0.747,169184.0],["1967-04-04",0.747,0.7642,0.747,0.7539,93801.0],["1967-04-05",0.7573,0.771,0.7573,0.771,280545.0],["1967-04-06",0.771,0.7744,0.7505,0.7607,149053.0],["1967-04-07",0.7607,0.7642,0.7505,0.7539,104509.0],["1967-04-10",0.7539,0.7573,0.7402,0.747,93801.0],["1967-04-11",0.747,0.7505,0.7402,0.747,135775.0],["1967-04-12",0.747,0.7539,0.7402,0.7436,123783.0],["1967-04-13",0.7436,0.7436,0.7367,0.7436,158476.0],["1967-04-14",0.7436,0.747,0.7367,0.747,190600.0],["1967-04-17",0.7539,0.7744,0.7539,0.771,246280.0],["1967-04-18",0.771,0.8053,0.771,0.7984,339224.0],["1967-04-19",0.8019,0.819,0.8019,0.8087,216727.0],["1967-04-20",0.8087,0.8156,0.795,0.8087,142200.0],["1967-04-21",0.8087,0.8327,0.8053,0.8224,228291.0],["1967-04-24",0.8224,0.8293,0.8087,0.8224,170897.0],["1967-04-25",0.8224,0.8258,0.8121,0.819,119928.0],["1967-04-26",0.819,0.8258,0.8121,0.8156,127209.0],["1967-04-27",0.8156,0.8156,0.8053,0.8087,95086.0],["1967-04-28",0.8087,0.8224,0.8087,0.8224,117786.0],["1967-05-01",0.8224,0.8224,0.8156,0.8156,100654.0],["1967-05-02",0.8156,0.8395,0.8156,0.8327,254418.0],["1967-05-03",0.8327,0.843,0.8293,0.843,158476.0],["1967-05-04",0.843,0.8567,0.8395,0.8533,229148.0],["1967-05-05",0.8567,0.867,0.8567,0.8601,164044.0],["1967-05-08",0.8635,0.8738,0.8635,0.867,174324.0],["1967-05-09",0.867,0.8738,0.8533,0.8533,189315.0],["1967-05-10",0.8533,0.8601,0.8395,0.8395,170469.0],["1967-05-11",0.8395,0.8464,0.8293,0.8395,134919.0],["1967-05-12",0.8395,0.8464,0.8327,0.8361,76668.0],["1967-05-15",0.8361,0.8395,0.8224,0.8224,111790.0],["1967-05-16",0.8224,0.8327,0.8224,0.8224,89946.0],["1967-05-17",0.8318,0.8318,0.8249,0.8318,100654.0],["1967-05-18",0.8283,0.8283,0.8179,0.8214,62534.0],["1967-05-19",0.8214,0.8249,0.8006,0.8075,109220.0],["1967-05-22",0.8075,0.8075,0.7937,0.8075,122498.0],["1967-05-23",0.8075,0.8249,0.8006,0.8214,706717.0],["1967-05-24",0.8214,0.8352,0.8214,0.8318,118215.0],["1967-05-25",0.8318,0.8595,0.8318,0.8526,109220.0],["1967-05-26",0.8526,0.8595,0.8422,0.8526,86519.0],["1967-05-29",0.8491,0.8491,0.8249,0.8318,80523.0],["1967-05-31",0.8283,0.8283,0.8041,0.8041,99369.0],["1967-06-01",0.8041,0.8145,0.7971,0.8041,105793.0],["1967-06-02",0.811,0.8283,0.811,0.8179,119499.0],["1967-06-05",0.8179,0.8179,0.7902,0.7937,104937.0],["1967-06-06",0.8041,0.8214,0.8041,0.8145,100654.0],["1967-06-07",0.8145,0.8283,0.8075,0.8214,100225.0],["1967-06-08",0.8214,0.8526,0.8179,0.8526,106222.0],["1967-06-09",0.8526,0.856,0.8387,0.8526,86091.0],["1967-06-12",0.8526,0.8664,0.8526,0.8664,113503.0],["1967-06-13",0.8699,0.8976,0.8699,0.8838,274977.0],["1967-06-14",0.8838,0.8942,0.8838,0.8872,150338.0],["1967-06-15",0.8872,0.8942,0.8803,0.8803,143057.0],["1967-06-16",0.8803,0.8907,0.8768,0.8872,280974.0],["1967-06-19",0.8872,0.8942,0.8838,0.8872,143913.0],["1967-06-20",0.8872,0.8907,0.8803,0.8803,91231.0],["1967-06-21",0.8803,0.8838,0.856,0.863,83949.0],["1967-06-22",0.856,0.856,0.8387,0.8491,103652.0],["1967-06-23",0.8491,0.8491,0.8318,0.8318,148625.0],["1967-06-26",0.8318,0.8318,0.8145,0.8179,79666.0],["1967-06-27",0.8179,0.8249,0.8041,0.8041,90374.0],["1967-06-28",0.8041,0.8214,0.8041,0.8145,71100.0],["1967-06-29",0.8145,0.8179,0.7971,0.7971,100225.0],["1967-06-30",0.8006,0.8145,0.8006,0.811,78810.0],["1967-07-03",0.811,0.8179,0.8006,0.8179,74955.0],["1967-07-05",0.8214,0.8352,0.8214,0.8249,96799.0],["1967-07-06",0.8249,0.8318,0.8179,0.8214,71100.0],["1967-07-07",0.8214,0.8283,0.8145,0.8179,91231.0],["1967-07-10",0.8179,0.8456,0.8179,0.8422,234288.0],["1967-07-11",0.8422,0.8456,0.8318,0.8422,171325.0],["1967-07-12",0.8422,0.863,0.8422,0.8595,152908.0],["1967-07-13",0.863,0.8803,0.863,0.8803,218868.0],["1967-07-14",0.8803,0.8942,0.8734,0.8838,291253.0],["1967-07-17",0.8838,0.8872,0.863,0.8803,99797.0],["1967-07-18",0.8803,0.8872,0.863,0.863,101082.0],["1967-07-19",0.863,0.8699,0.8491,0.8491,71528.0],["1967-07-20",0.8491,0.856,0.8456,0.8526,86091.0],["1967-07-21",0.8387,0.8387,0.8145,0.8179,132777.0],["1967-07-24",0.8179,0.8249,0.8041,0.811,143057.0],["1967-07-25",0.811,0.8145,0.8041,0.8041,88233.0],["1967-07-26",0.8041,0.8075,0.7867,0.8006,202164.0],["1967-07-27",0.8006,0.8041,0.7902,0.7937,185888.0],["1967-07-28",0.7937,0.8075,0.7937,0.8075,164472.0],["1967-07-31",0.8075,0.8214,0.7937,0.8075,116930.0],["1967-08-01",0.8075,0.8214,0.8041,0.811,93372.0],["1967-08-02",0.811,0.8318,0.811,0.8145,209445.0],["1967-08-03",0.8145,0.8179,0.7971,0.8075,125924.0],["1967-08-04",0.8075,0.8075,0.7971,0.8041,130636.0],["1967-08-07",0.8041,0.811,0.8041,0.8075,107507.0],["1967-08-08",0.8075,0.8318,0.8075,0.8179,90802.0],["1967-08-09",0.8283,0.8387,0.8283,0.8352,122069.0],["1967-08-10",0.8422,0.8526,0.8422,0.8456,118643.0],["1967-08-11",0.8491,0.8595,0.8491,0.856,124211.0],["1967-08-14",0.856,0.856,0.8422,0.856,143057.0],["1967-08-15",0.8491,0.8491,0.8352,0.8352,128066.0],["1967-08-16",0.8283,0.8283,0.8179,0.8179,72813.0],["1967-08-17",0.8179,0.8249,0.811,0.8179,162331.0],["1967-08-18",0.8179,0.8214,0.8075,0.8179,80095.0],["1967-08-21",0.8145,0.8145,0.7971,0.8041,194883.0],["1967-08-22",0.8041,0.8041,0.7902,0.7902,146912.0],["1967-08-23",0.7902,0.7971,0.7867,0.7902,126353.0],["1967-08-24",0.7902,0.7902,0.7798,0.7867,225721.0],["1967-08-25",0.7833,0.7833,0.7763,0.7763,109220.0],["1967-08-28",0.7763,0.7902,0.7763,0.7867,74955.0],["1967-08-29",0.7867,0.7867,0.7729,0.7729,121641.0],["1967-08-30",0.7763,0.7833,0.7763,0.7833,41546.0],["1967-08-31",0.7833,0.7902,0.7798,0.7867,114788.0],["1967-09-01",0.7867,0.7971,0.7867,0.7902,96799.0],["1967-09-05",0.7902,0.811,0.7902,0.8075,103224.0],["1967-09-06",0.8075,0.8145,0.7902,0.7937,108792.0],["1967-09-07",0.7937,0.7971,0.7763,0.7798,105365.0],["1967-09-08",0.7798,0.7937,0.7798,0.7833,72385.0],["1967-09-11",0.7833,0.7867,0.7798,0.7798,76240.0],["1967-09-12",0.7798,0.7902,0.7763,0.7867,97656.0],["1967-09-13",0.7867,0.7937,0.7798,0.7902,179463.0],["1967-09-14",0.7902,0.8006,0.7867,0.7971,150338.0],["1967-09-15",0.7971,0.8041,0.7902,0.7971,129779.0],["1967-09-18",0.7971,0.8041,0.7902,0.7971,142628.0],["1967-09-19",0.7971,0.7971,0.7867,0.7867,138345.0],["1967-09-20",0.7867,0.7902,0.7833,0.7867,137489.0],["1967-09-21",0.7867,0.7902,0.7763,0.7763,174324.0],["1967-09-22",0.7763,0.7833,0.7763,0.7833,114360.0],["1967-09-25",0.7833,0.7867,0.7798,0.7798,168756.0],["1967-09-26",0.7798,0.7833,0.7729,0.7763,181177.0],["1967-09-27",0.7763,0.7763,0.7694,0.7729,126353.0],["1967-09-28",0.7729,0.7729,0.7659,0.7694,134062.0],["1967-09-29",0.7694,0.7729,0.7625,0.7659,133634.0],["1967-10-02",0.7659,0.7694,0.7625,0.7625,158476.0],["1967-10-03",0.7625,0.7659,0.7486,0.7555,511406.0],["1967-10-04",0.7555,0.7729,0.7555,0.7729,1136744.0],["1967-10-05",0.7729,0.7902,0.7694,0.7833,202592.0],["1967-10-06",0.7867,0.8006,0.7867,0.8006,156334.0],["1967-10-09",0.8041,0.8179,0.8041,0.8145,161903.0],["1967-10-10",0.8145,0.8179,0.7971,0.7971,203877.0],["1967-10-11",0.7971,0.7971,0.7867,0.7867,70243.0],["1967-10-12",0.7867,0.7867,0.7694,0.7694,152051.0],["1967-10-13",0.7694,0.7729,0.7659,0.7694,81808.0],["1967-10-16",0.7694,0.7763,0.7659,0.7659,106650.0],["1967-10-17",0.7659,0.7694,0.7521,0.7555,188886.0],["1967-10-18",0.7555,0.759,0.7486,0.7555,191884.0],["1967-10-19",0.7555,0.7625,0.7451,0.7486,209874.0],["1967-10-20",0.7486,0.7486,0.7243,0.7313,271979.0],["1967-10-23",0.7313,0.7347,0.7243,0.7313,121641.0],["1967-10-24",0.7313,0.7313,0.7209,0.7209,182033.0],["1967-10-25",0.7209,0.7209,0.7001,0.7209,413751.0],["1967-10-26",0.7209,0.7417,0.7209,0.7382,96371.0],["1967-10-27",0.7382,0.7417,0.7209,0.7278,163616.0],["1967-10-30",0.7278,0.7278,0.7139,0.7174,139202.0],["1967-10-31",0.7174,0.7174,0.7105,0.7139,117358.0],["1967-11-01",0.7139,0.7209,0.707,0.7139,122926.0],["1967-11-02",0.7139,0.7209,0.707,0.7105,180748.0],["1967-11-03",0.7105,0.7243,0.707,0.707,146912.0],["1967-11-06",0.707,0.7139,0.6966,0.7036,256132.0],["1967-11-08",0.7036,0.7209,0.6966,0.6966,299820.0],["1967-11-09",0.6966,0.7036,0.6932,0.6966,175609.0],["1967-11-10",0.6966,0.7105,0.6966,0.7036,170040.0],["1967-11-13",0.7036,0.7139,0.7001,0.707,135775.0],["1967-11-14",0.7036,0.7036,0.6932,0.6966,203449.0],["1967-11-15",0.6966,0.707,0.6966,0.7001,120356.0],["1967-11-16",0.7036,0.7139,0.7036,0.707,160189.0],["1967-11-17",0.707,0.7105,0.7001,0.7105,189743.0],["1967-11-20",0.713,0.713,0.7024,0.7094,190171.0],["1967-11-21",0.7094,0.7165,0.7024,0.7094,210302.0],["1967-11-22",0.7094,0.72,0.7059,0.713,193169.0],["1967-11-24",0.7094,0.7094,0.7024,0.7059,216727.0],["1967-11-27",0.7059,0.7094,0.6989,0.7059,240712.0],["1967-11-28",0.7059,0.7094,0.6954,0.7094,184175.0],["1967-11-29",0.7094,0.72,0.7094,0.713,131064.0],["1967-11-30",0.713,0.727,0.713,0.7165,210302.0],["1967-12-01",0.7165,0.727,0.7059,0.7165,202164.0],["1967-12-04",0.7165,0.727,0.7094,0.713,210302.0],["1967-12-05",0.713,0.7235,0.7094,0.7165,206875.0],["1967-12-06",0.7165,0.734,0.7165,0.734,509265.0],["1967-12-07",0.7586,0.7762,0.7586,0.7727,555951.0],["1967-12-08",0.7727,0.7727,0.7551,0.7656,187173.0],["1967-12-11",0.7656,0.7727,0.7446,0.7516,188030.0],["1967-12-12",0.7516,0.7621,0.7446,0.7446,219725.0],["1967-12-13",0.7446,0.7586,0.7446,0.7551,156763.0],["1967-12-14",0.7551,0.7656,0.7516,0.7586,140487.0],["1967-12-15",0.7586,0.7621,0.7516,0.7586,258273.0],["1967-12-18",0.7586,0.7902,0.7551,0.7762,486136.0],["1967-12-19",0.7762,0.7832,0.7762,0.7762,465149.0],["1967-12-20",0.7762,0.7797,0.7621,0.7727,239856.0],["1967-12-21",0.7727,0.7797,0.7621,0.7656,334513.0],["1967-12-22",0.7691,0.7832,0.7691,0.7797,382484.0],["1967-12-26",0.7797,0.7902,0.7797,0.7902,281402.0],["1967-12-27",0.7902,0.8289,0.7902,0.8253,558949.0],["1967-12-28",0.8253,0.8499,0.8148,0.8429,413323.0],["1967-12-29",0.8464,0.878,0.8464,0.864,780816.0],["1968-01-02",0.864,0.8745,0.8605,0.8675,457011.0],["1968-01-03",0.8675,0.8675,0.8464,0.8464,371348.0],["1968-01-04",0.8464,0.8745,0.8394,0.864,942290.0],["1968-01-05",0.878,0.9131,0.878,0.9026,932439.0],["1968-01-08",0.9026,0.9342,0.9026,0.9272,723850.0],["1968-01-09",0.9272,0.9623,0.9272,0.9448,938007.0],["1968-01-10",0.9448,0.9588,0.9272,0.9518,1153020.0],["1968-01-11",0.9518,0.9623,0.9342,0.9342,474143.0],["1968-01-12",0.9342,0.9412,0.9167,0.9377,585076.0],["1968-01-15",0.9272,0.9272,0.8605,0.8675,528111.0],["1968-01-16",0.871,0.9096,0.871,0.8921,361925.0],["1968-01-17",0.8921,0.8956,0.8745,0.885,232574.0],["1968-01-18",0.885,0.8991,0.8745,0.8815,265554.0],["1968-01-19",0.8815,0.9061,0.878,0.8815,296393.0],["1968-01-22",0.878,0.878,0.8464,0.8499,191456.0],["1968-01-23",0.8499,0.8534,0.8253,0.8289,185460.0],["1968-01-24",0.8289,0.8429,0.8008,0.8324,342223.0],["1968-01-25",0.8324,0.857,0.8289,0.8394,203877.0],["1968-01-26",0.8394,0.8815,0.8394,0.8745,353359.0],["1968-01-29",0.8745,0.885,0.864,0.8675,162759.0],["1968-01-30",0.8569,0.8569,0.8218,0.8289,408611.0],["1968-01-31",0.8289,0.8429,0.8289,0.8359,277119.0],["1968-02-01",0.8359,0.857,0.8289,0.8429,377344.0],["1968-02-02",0.8429,0.8499,0.8359,0.8359,251848.0],["1968-02-05",0.8359,0.8394,0.8324,0.8324,130636.0],["1968-02-06",0.8359,0.8499,0.8359,0.8394,193169.0],["1968-02-07",0.8394,0.8464,0.8359,0.8359,185888.0],["1968-02-08",0.8359,0.8429,0.8253,0.8253,178607.0],["1968-02-09",0.8253,0.8289,0.8148,0.8148,134490.0],["1968-02-13",0.8113,0.8113,0.7762,0.7832,146912.0],["1968-02-14",0.7832,0.8008,0.7762,0.7937,194454.0],["1968-02-15",0.7937,0.8078,0.7902,0.7937,100654.0],["1968-02-16",0.7962,0.7962,0.7785,0.7962,152480.0],["1968-02-19",0.7962,0.8033,0.7962,0.8033,60392.0],["1968-02-20",0.8033,0.8033,0.7927,0.7927,122926.0],["1968-02-21",0.7927,0.8033,0.7927,0.7998,92516.0],["1968-02-23",0.7998,0.8033,0.7962,0.7962,67245.0],["1968-02-26",0.7927,0.7927,0.7678,0.7678,446731.0],["1968-02-27",0.7678,0.7749,0.7642,0.7749,125924.0],["1968-02-28",0.7749,0.7785,0.7678,0.7714,139202.0],["1968-02-29",0.7714,0.7714,0.7607,0.7607,117358.0],["1968-03-01",0.7607,0.7678,0.7571,0.7607,131064.0],["1968-03-04",0.7607,0.7714,0.7571,0.7714,124639.0],["1968-03-05",0.7714,0.7714,0.7358,0.7394,334085.0],["1968-03-06",0.7465,0.7571,0.7465,0.7536,173895.0],["1968-03-07",0.7536,0.7607,0.75,0.7571,107507.0],["1968-03-08",0.7536,0.7536,0.7465,0.7536,102367.0],["1968-03-11",0.7536,0.7714,0.7536,0.7714,170897.0],["1968-03-12",0.7714,0.782,0.7607,0.782,109648.0],["1968-03-13",0.782,0.7891,0.7607,0.7642,114788.0],["1968-03-14",0.7642,0.7714,0.7536,0.7571,138774.0],["1968-03-15",0.7571,0.7891,0.7571,0.7749,133206.0],["1968-03-18",0.7749,0.8033,0.7714,0.7785,135775.0],["1968-03-19",0.7785,0.782,0.7714,0.7785,83521.0],["1968-03-20",0.7785,0.782,0.7714,0.7749,76668.0],["1968-03-21",0.7749,0.7856,0.7642,0.7642,349932.0],["1968-03-22",0.7642,0.7785,0.7571,0.7642,135347.0],["1968-03-25",0.7642,0.7714,0.7607,0.7678,49256.0],["1968-03-26",0.7678,0.7714,0.7607,0.7642,85234.0],["1968-03-27",0.7642,0.7642,0.7536,0.7536,103224.0],["1968-03-28",0.7536,0.7749,0.7536,0.7607,155478.0],["1968-03-29",0.7714,0.8033,0.7714,0.7891,145198.0],["1968-04-01",0.7891,0.8211,0.7856,0.7998,159333.0],["1968-04-02",0.7927,0.7927,0.7749,0.782,129351.0],["1968-04-03",0.782,0.7927,0.7785,0.782,154193.0],["1968-04-04",0.782,0.8033,0.7714,0.7962,140487.0],["1968-04-05",0.7962,0.7998,0.7856,0.7891,179892.0],["1968-04-08",0.7891,0.7962,0.7856,0.7927,74955.0],["1968-04-10",0.7962,0.8069,0.7962,0.7998,289112.0],["1968-04-11",0.8033,0.8709,0.8033,0.8709,536249.0],["1968-04-15",0.8638,0.8638,0.8318,0.8531,233431.0],["1968-04-16",0.8531,0.8673,0.846,0.8496,324662.0],["1968-04-17",0.8496,0.8496,0.8282,0.8424,89518.0],["1968-04-18",0.8424,0.8638,0.8424,0.846,120784.0],["1968-04-19",0.8318,0.8318,0.7962,0.8105,290825.0],["1968-04-22",0.8105,0.8105,0.7962,0.7998,119928.0],["1968-04-23",0.7998,0.8318,0.7891,0.8247,166186.0],["1968-04-24",0.8247,0.8353,0.8247,0.8282,171325.0],["1968-04-25",0.8282,0.8353,0.8247,0.8282,422746.0],["1968-04-26",0.8247,0.8247,0.814,0.8247,147340.0],["1968-04-29",0.8247,0.8318,0.8247,0.8318,117786.0],["1968-04-30",0.8318,0.8993,0.8282,0.8922,659603.0],["1968-05-01",0.8922,0.8993,0.8744,0.8815,307957.0],["1968-05-02",0.8815,0.8851,0.8744,0.8815,283972.0],["1968-05-03",0.8815,0.8958,0.8744,0.8815,255703.0],["1968-05-06",0.8815,0.8993,0.8815,0.8958,486993.0],["1968-05-07",0.8958,0.9064,0.8851,0.8887,213300.0],["1968-05-08",0.8887,0.9064,0.8887,0.8887,293823.0],["1968-05-09",0.8815,0.8815,0.8673,0.8744,292110.0],["1968-05-10",0.8744,0.9029,0.8744,0.9029,149053.0],["1968-05-13",0.9029,0.9064,0.8922,0.8958,148197.0],["1968-05-14",0.9055,0.9091,0.8911,0.9019,161474.0],["1968-05-15",0.9019,0.9163,0.8947,0.9127,324233.0],["1968-05-16",0.9127,0.9163,0.9055,0.9127,188030.0],["1968-05-17",0.9127,0.9163,0.9055,0.9091,510978.0],["1968-05-20",0.9055,0.9055,0.8911,0.8983,170469.0],["1968-05-21",0.8983,0.9127,0.8947,0.8983,174324.0],["1968-05-22",0.8983,0.9091,0.8947,0.8947,140059.0],["1968-05-23",0.8947,0.9019,0.8911,0.8983,88661.0],["1968-05-24",0.8983,0.9019,0.8947,0.8983,178607.0],["1968-05-27",0.8983,0.9127,0.8947,0.8947,165757.0],["1968-05-28",0.8947,0.9019,0.8947,0.8983,91231.0],["1968-05-29",0.8983,0.9091,0.8947,0.8947,150766.0],["1968-05-31",0.8947,0.9091,0.8911,0.9055,202164.0],["1968-06-03",0.9055,0.945,0.8983,0.9342,651465.0],["1968-06-04",0.9342,0.9522,0.9342,0.9414,455726.0],["1968-06-05",0.9414,0.9486,0.9163,0.927,427885.0],["1968-06-06",0.927,0.9378,0.9234,0.9306,212015.0],["1968-06-07",0.9342,0.9522,0.9342,0.9414,206019.0],["1968-06-10",0.9414,0.945,0.9199,0.9306,255275.0],["1968-06-11",0.927,0.927,0.9055,0.9055,194026.0],["1968-06-13",0.9199,0.9378,0.9199,0.9378,320807.0],["1968-06-14",0.9378,0.9414,0.9234,0.9378,292967.0],["1968-06-17",0.9378,0.9486,0.9234,0.927,167471.0],["1968-06-18",0.927,0.9414,0.9199,0.9414,291253.0],["1968-06-20",0.9414,0.9594,0.9414,0.9558,589788.0],["1968-06-21",0.9558,0.9702,0.9558,0.963,423174.0],["1968-06-24",0.963,0.9953,0.9594,0.9953,787669.0],["1968-06-25",0.9953,0.9953,0.9594,0.9738,272407.0],["1968-06-27",0.9738,0.9738,0.963,0.9738,166614.0],["1968-06-28",0.9666,0.9666,0.945,0.9666,247565.0],["1968-07-01",0.9666,0.9702,0.9594,0.963,138774.0],["1968-07-02",0.9666,0.9845,0.9666,0.9845,1185144.0],["1968-07-03",0.9881,0.9989,0.9881,0.9953,373061.0],["1968-07-08",0.9953,0.9989,0.9845,0.9953,206019.0],["1968-07-09",0.9953,1.0025,0.9917,0.9989,205162.0],["1968-07-11",0.9989,1.0025,0.9809,0.9845,228719.0],["1968-07-12",0.9845,0.9917,0.9666,0.9666,89518.0],["1968-07-15",0.9666,0.9702,0.9558,0.9666,89089.0],["1968-07-16",0.9666,0.9738,0.9558,0.9558,99797.0],["1968-07-18",0.9558,0.9666,0.9486,0.9522,178607.0],["1968-07-19",0.9522,0.9558,0.9306,0.9342,140915.0],["1968-07-22",0.9306,0.9306,0.9055,0.9091,131492.0],["1968-07-23",0.9091,0.9163,0.9055,0.9163,94657.0],["1968-07-25",0.9163,0.9199,0.9019,0.9019,123354.0],["1968-07-26",0.9019,0.9055,0.8803,0.8875,85663.0],["1968-07-29",0.8875,0.8983,0.8731,0.8983,99797.0],["1968-07-30",0.8983,0.9127,0.8875,0.9055,104080.0],["1968-08-01",0.9055,0.9234,0.9019,0.9019,208589.0],["1968-08-02",0.8983,0.8983,0.8767,0.8839,95942.0],["1968-08-05",0.8839,0.927,0.8803,0.9199,123354.0],["1968-08-06",0.9199,0.9486,0.9199,0.9414,113931.0],["1968-08-08",0.9414,0.9486,0.9055,0.9055,161903.0],["1968-08-09",0.9055,0.9055,0.8875,0.8947,62534.0],["1968-08-12",0.8947,0.9234,0.8947,0.9127,104937.0],["1968-08-13",0.9127,0.9342,0.9127,0.9342,171754.0],["1968-08-15",0.9342,0.9378,0.9234,0.9306,186316.0],["1968-08-16",0.9306,0.9378,0.927,0.927,273264.0],["1968-08-19",0.9369,0.955,0.9369,0.9369,349932.0],["1968-08-20",0.9405,0.9514,0.9405,0.9478,162759.0],["1968-08-22",0.9478,0.9695,0.9332,0.9586,174752.0],["1968-08-23",0.9586,0.9732,0.955,0.9695,189743.0],["1968-08-26",0.9695,0.9841,0.9695,0.9695,87804.0],["1968-08-27",0.9695,0.9732,0.9514,0.9514,113075.0],["1968-08-29",0.9514,0.9659,0.9514,0.9623,176037.0],["1968-08-30",0.9623,0.9732,0.9586,0.9659,125496.0],["1968-09-03",0.9659,0.9768,0.9659,0.9659,277119.0],["1968-09-04",0.9659,0.9732,0.955,0.9586,240712.0],["1968-09-05",0.9586,0.9841,0.9586,0.9732,215870.0],["1968-09-06",0.9732,0.9804,0.9586,0.9623,123783.0],["1968-09-09",0.9623,0.9732,0.9623,0.9623,122069.0],["1968-09-10",0.9623,0.9804,0.9623,0.9659,118215.0],["1968-09-12",0.9659,0.9732,0.9586,0.9659,155050.0],["1968-09-13",0.9659,0.9695,0.9586,0.9623,71528.0],["1968-09-16",0.9695,0.9841,0.9695,0.9695,159761.0],["1968-09-17",0.9695,0.9877,0.9695,0.9877,175180.0],["1968-09-19",0.9877,0.9913,0.9732,0.9804,146483.0],["1968-09-20",0.9804,0.9877,0.9695,0.9877,113075.0],["1968-09-23",0.9913,1.0131,0.9913,1.0131,215013.0],["1968-09-24",1.0167,1.0313,1.0167,1.0313,439878.0],["1968-09-26",1.0313,1.0494,1.0313,1.0422,391907.0],["1968-09-27",1.0422,1.0494,1.0349,1.0458,194026.0],["1968-09-30",1.0458,1.0494,1.0422,1.0458,156334.0],["1968-10-01",1.0458,1.0531,1.0349,1.0385,131921.0],["1968-10-03",1.0385,1.0458,1.0385,1.0458,282687.0],["1968-10-04",1.0458,1.0458,1.0385,1.0422,167899.0],["1968-10-07",1.0422,1.0422,1.024,1.0385,142200.0],["1968-10-08",1.0385,1.0422,1.0313,1.0313,133634.0],["1968-10-10",1.0313,1.0422,1.0167,1.0204,188030.0],["1968-10-11",1.0204,1.0276,1.0095,1.0167,167042.0],["1968-10-14",1.0167,1.0349,1.0131,1.024,119499.0],["1968-10-15",1.024,1.0385,1.024,1.0313,68958.0],["1968-10-17",1.0385,1.0494,1.0385,1.0458,230004.0],["1968-10-18",1.0458,1.0531,1.0385,1.0494,144770.0],["1968-10-21",1.0494,1.0676,1.0494,1.0567,213300.0],["1968-10-22",1.0603,1.0821,1.0603,1.0712,243282.0],["1968-10-24",1.0712,1.093,1.0603,1.0894,418462.0],["1968-10-25",1.0894,1.1112,1.0821,1.1112,342651.0],["1968-10-28",1.1112,1.1221,1.1039,1.1112,202592.0],["1968-10-29",1.1112,1.1112,1.0857,1.0857,176894.0],["1968-10-31",1.0857,1.1075,1.0821,1.0821,195739.0],["1968-11-01",1.0821,1.0966,1.064,1.064,130207.0],["1968-11-04",1.064,1.0712,1.0385,1.0385,140059.0],["1968-11-06",1.0422,1.0676,1.0422,1.0458,98512.0],["1968-11-07",1.0422,1.0422,1.0204,1.0349,128494.0],["1968-11-08",1.0385,1.0603,1.0385,1.0531,67674.0],["1968-11-12",1.0531,1.0821,1.0494,1.0494,245424.0],["1968-11-13",1.0531,1.0676,1.0531,1.0531,122926.0],["1968-11-14",1.0603,1.0894,1.0603,1.0821,134062.0],["1968-11-15",1.0821,1.0857,1.0676,1.0748,302818.0],["1968-11-18",1.0859,1.0932,1.0712,1.0859,107078.0],["1968-11-19",1.1005,1.1335,1.1005,1.1262,172610.0],["1968-11-21",1.1262,1.1409,1.1225,1.1299,195311.0],["1968-11-22",1.1299,1.1409,1.1262,1.1299,166614.0],["1968-11-25",1.1335,1.1555,1.1335,1.1482,176037.0],["1968-11-26",1.1482,1.1812,1.1482,1.1629,218440.0],["1968-11-27",1.1629,1.1776,1.1629,1.1739,143057.0],["1968-11-29",1.1739,1.1812,1.1666,1.1739,105365.0],["1968-12-02",1.1702,1.1702,1.1482,1.1482,87804.0],["1968-12-03",1.1482,1.1666,1.1335,1.1519,113075.0],["1968-12-05",1.1519,1.1629,1.1409,1.1556,152480.0],["1968-12-06",1.1445,1.1445,1.1299,1.1372,138345.0],["1968-12-09",1.1372,1.1555,1.1335,1.1335,135775.0],["1968-12-10",1.1299,1.1299,1.1115,1.1115,75812.0],["1968-12-12",1.1152,1.1262,1.1152,1.1189,175180.0],["1968-12-13",1.1189,1.1592,1.1189,1.1556,87376.0],["1968-12-16",1.1556,1.1702,1.1372,1.1445,317380.0],["1968-12-17",1.1409,1.1409,1.1225,1.1409,92944.0],["1968-12-19",1.1409,1.1445,1.1079,1.1152,102795.0],["1968-12-20",1.1152,1.1299,1.0895,1.0969,67245.0],["1968-12-23",1.0969,1.1152,1.0675,1.0675,176465.0],["1968-12-24",1.0675,1.0785,1.0638,1.0712,59107.0],["1968-12-26",1.0712,1.0822,1.0675,1.0785,47114.0],["1968-12-27",1.0822,1.1115,1.0822,1.0969,64675.0],["1968-12-30",1.0969,1.1079,1.0859,1.1042,65532.0],["1968-12-31",1.1042,1.1115,1.1042,1.1042,54824.0],["1969-01-02",1.1042,1.1115,1.0638,1.0675,46686.0],["1969-01-03",1.0675,1.0859,1.0675,1.0822,61677.0],["1969-01-06",1.0712,1.0712,1.0565,1.0565,93801.0],["1969-01-07",1.0565,1.0565,1.0272,1.0382,160618.0],["1969-01-08",1.0382,1.0455,1.0162,1.0235,122926.0],["1969-01-09",1.0235,1.0345,1.0235,1.0235,77096.0],["1969-01-10",1.0235,1.0308,1.0198,1.0272,156763.0],["1969-01-13",1.0272,1.0382,1.0272,1.0345,70672.0],["1969-01-14",1.0345,1.0345,1.0235,1.0272,125068.0],["1969-01-15",1.0272,1.0785,1.0272,1.0675,99369.0],["1969-01-16",1.0859,1.1005,1.0859,1.0969,103224.0],["1969-01-17",1.0969,1.1005,1.0822,1.0859,92516.0],["1969-01-20",1.0859,1.1042,1.0859,1.0895,87804.0],["1969-01-21",1.0895,1.0895,1.0785,1.0822,46258.0],["1969-01-22",1.0822,1.1189,1.0785,1.1115,143913.0],["1969-01-23",1.1115,1.1152,1.0969,1.1152,117358.0],["1969-01-24",1.1152,1.1189,1.1042,1.1115,69387.0],["1969-01-27",1.1115,1.1152,1.1005,1.1005,77096.0],["1969-01-28",1.1005,1.1005,1.0895,1.0969,80951.0],["1969-01-29",1.0969,1.1005,1.0859,1.0932,53111.0],["1969-01-30",1.0932,1.1115,1.0932,1.1005,60392.0],["1969-01-31",1.1005,1.1042,1.0895,1.0969,65960.0],["1969-02-03",1.1005,1.1409,1.1005,1.1335,140487.0],["1969-02-04",1.1335,1.1519,1.1299,1.1519,133206.0],["1969-02-05",1.1519,1.1555,1.1335,1.1335,130636.0],["1969-02-06",1.1335,1.1409,1.1299,1.1372,113075.0],["1969-02-07",1.1372,1.1519,1.1335,1.1409,126353.0],["1969-02-11",1.1445,1.1629,1.1445,1.1629,151195.0],["1969-02-12",1.1629,1.1666,1.1299,1.1409,80523.0],["1969-02-13",1.1409,1.1409,1.1152,1.1189,230433.0],["1969-02-14",1.1189,1.1299,1.1079,1.1189,388909.0],["1969-02-17",1.13,1.1485,1.1189,1.1189,112646.0],["1969-02-18",1.1189,1.1189,1.104,1.1115,186745.0],["1969-02-19",1.1115,1.1263,1.104,1.104,127637.0],["1969-02-20",1.104,1.1152,1.0966,1.104,83949.0],["1969-02-24",1.0966,1.0966,1.0299,1.0485,806943.0],["1969-02-25",1.0485,1.067,1.0374,1.0485,200879.0],["1969-02-26",1.0485,1.0596,1.0411,1.0596,69815.0],["1969-02-27",1.067,1.0855,1.067,1.0707,86091.0],["1969-02-28",1.0818,1.1078,1.0818,1.0892,158904.0],["1969-03-03",1.0966,1.1078,1.0966,1.1078,123354.0],["1969-03-04",1.1078,1.1263,1.1078,1.1263,106650.0],["1969-03-05",1.1263,1.1448,1.1226,1.1374,260415.0],["1969-03-06",1.1374,1.1596,1.1337,1.1374,609062.0],["1969-03-07",1.13,1.13,1.1115,1.1189,249707.0],["1969-03-10",1.1152,1.1152,1.0966,1.1078,451014.0],["1969-03-11",1.1152,1.1226,1.1152,1.1226,95086.0],["1969-03-12",1.1226,1.1263,1.1189,1.1226,54396.0],["1969-03-13",1.1226,1.13,1.1152,1.1263,137489.0],["1969-03-14",1.1263,1.1448,1.1263,1.1448,170040.0],["1969-03-17",1.1448,1.1633,1.1448,1.1633,124639.0],["1969-03-18",1.167,1.1818,1.167,1.1818,250135.0],["1969-03-19",1.1818,1.1967,1.1818,1.1893,256560.0],["1969-03-20",1.1893,1.193,1.1781,1.1856,111790.0],["1969-03-21",1.1856,1.193,1.1818,1.1856,131064.0],["1969-03-24",1.1856,1.1893,1.1781,1.1818,77096.0],["1969-03-25",1.1818,1.1856,1.1744,1.1856,82236.0],["1969-03-26",1.1856,1.2226,1.1856,1.2226,190171.0],["1969-03-27",1.2337,1.2597,1.2337,1.2522,276691.0],["1969-03-28",1.2522,1.2671,1.2485,1.2634,285257.0],["1969-04-01",1.2634,1.2819,1.2596,1.2708,219725.0],["1969-04-02",1.2485,1.2485,1.2078,1.23,171325.0],["1969-04-03",1.2152,1.2152,1.2004,1.2152,110505.0],["1969-04-07",1.2115,1.2115,1.1781,1.2115,177322.0],["1969-04-08",1.2115,1.2634,1.2041,1.2448,198309.0],["1969-04-09",1.2448,1.2597,1.23,1.2597,203449.0],["1969-04-10",1.2597,1.2671,1.2522,1.2559,128494.0],["1969-04-11",1.2559,1.2708,1.2522,1.2708,131921.0],["1969-04-14",1.2708,1.2782,1.2634,1.2782,112218.0],["1969-04-15",1.2782,1.293,1.2708,1.2745,244995.0],["1969-04-16",1.2745,1.2819,1.2634,1.2708,103224.0],["1969-04-17",1.2745,1.293,1.2745,1.2893,93372.0],["1969-04-18",1.2893,1.293,1.2745,1.2893,111362.0],["1969-04-21",1.2893,1.3041,1.2782,1.2967,327232.0],["1969-04-22",1.2967,1.3115,1.293,1.3041,173895.0],["1969-04-23",1.3041,1.3226,1.3041,1.3226,140915.0],["1969-04-24",1.3226,1.3263,1.3152,1.3152,146912.0],["1969-04-25",1.3152,1.3523,1.3152,1.3486,182462.0],["1969-04-28",1.3486,1.356,1.3375,1.3486,112646.0],["1969-04-29",1.3486,1.356,1.3337,1.356,179463.0],["1969-04-30",1.356,1.3634,1.3375,1.3412,166614.0],["1969-05-01",1.3412,1.3523,1.3337,1.3449,128494.0],["1969-05-02",1.3449,1.3523,1.3375,1.3486,129351.0],["1969-05-05",1.3486,1.3634,1.3412,1.3412,123354.0],["1969-05-06",1.3337,1.3337,1.3189,1.3337,174752.0],["1969-05-07",1.33,1.33,1.3189,1.3226,89518.0],["1969-05-08",1.3226,1.3449,1.3226,1.3375,198309.0],["1969-05-09",1.3375,1.3412,1.3337,1.3337,100225.0],["1969-05-12",1.3337,1.3375,1.3189,1.33,229148.0],["1969-05-13",1.33,1.33,1.3078,1.3078,65104.0],["1969-05-14",1.3078,1.3226,1.2967,1.3226,116501.0],["1969-05-15",1.3226,1.3263,1.3004,1.3189,183318.0],["1969-05-16",1.3189,1.3486,1.3189,1.3412,170469.0],["1969-05-19",1.3412,1.3486,1.33,1.3486,164044.0],["1969-05-20",1.356,1.356,1.3448,1.3523,53111.0],["1969-05-21",1.3486,1.3486,1.3224,1.3262,92087.0],["1969-05-22",1.3262,1.3374,1.3149,1.3187,113503.0],["1969-05-23",1.3187,1.3224,1.3037,1.3149,68102.0],["1969-05-26",1.3149,1.3374,1.3149,1.3262,77525.0],["1969-05-27",1.3262,1.3299,1.3075,1.3075,86091.0],["1969-05-28",1.3075,1.3112,1.3,1.3,124639.0],["1969-05-29",1.3,1.3187,1.2963,1.3112,56966.0],["1969-06-02",1.3112,1.3187,1.3075,1.3075,81808.0],["1969-06-03",1.3075,1.3187,1.2925,1.2925,108792.0],["1969-06-04",1.2925,1.3037,1.2925,1.3,168327.0],["1969-06-05",1.3,1.3037,1.2701,1.2701,101510.0],["1969-06-06",1.2701,1.2851,1.2477,1.2477,92087.0],["1969-06-09",1.2365,1.2365,1.2029,1.2141,235144.0],["1969-06-10",1.2141,1.2365,1.2141,1.2253,162759.0],["1969-06-11",1.2253,1.2253,1.2103,1.2253,140915.0],["1969-06-12",1.2253,1.2328,1.2066,1.2103,313526.0],["1969-06-13",1.1991,1.1991,1.1842,1.1879,110077.0],["1969-06-16",1.1879,1.1991,1.1805,1.1879,63819.0],["1969-06-17",1.1842,1.1842,1.173,1.173,115216.0],["1969-06-18",1.1842,1.2103,1.1842,1.1842,140487.0],["1969-06-19",1.1693,1.1693,1.1431,1.1468,157191.0],["1969-06-20",1.1468,1.1655,1.1282,1.158,128494.0],["1969-06-23",1.158,1.1618,1.1431,1.1543,82665.0],["1969-06-24",1.1543,1.1954,1.1506,1.1954,106650.0],["1969-06-25",1.1954,1.2029,1.1879,1.1917,60821.0],["1969-06-26",1.1805,1.1805,1.1394,1.1506,111362.0],["1969-06-27",1.1506,1.158,1.1394,1.1506,81808.0],["1969-06-30",1.1506,1.1693,1.1431,1.1506,63390.0],["1969-07-01",1.1506,1.173,1.1431,1.173,56537.0],["1969-07-02",1.173,1.1842,1.158,1.1655,107507.0],["1969-07-03",1.1655,1.173,1.1506,1.1618,116930.0],["1969-07-07",1.1618,1.1618,1.1356,1.1356,62962.0],["1969-07-08",1.1282,1.1282,1.0983,1.1132,80951.0],["1969-07-09",1.1058,1.1058,1.0908,1.102,62105.0],["1969-07-10",1.102,1.102,1.0833,1.0833,176037.0],["1969-07-11",1.0833,1.102,1.0796,1.0908,81380.0],["1969-07-14",1.0908,1.102,1.0721,1.0721,345221.0],["1969-07-15",1.0721,1.0759,1.0497,1.0609,107078.0],["1969-07-16",1.0684,1.0945,1.0684,1.0796,214585.0],["1969-07-17",1.0945,1.1506,1.0945,1.1319,197024.0],["1969-07-18",1.1319,1.1468,1.1207,1.1282,64247.0],["1969-07-22",1.1282,1.1468,1.1132,1.1132,108363.0],["1969-07-23",1.1132,1.1207,1.102,1.117,92087.0],["1969-07-24",1.117,1.1207,1.102,1.102,44116.0],["1969-07-25",1.102,1.1058,1.0908,1.0983,40690.0],["1969-07-28",1.0983,1.102,1.0609,1.0721,90802.0],["1969-07-29",1.0721,1.102,1.0647,1.0684,97227.0],["1969-07-30",1.0684,1.102,1.0535,1.102,102795.0],["1969-07-31",1.102,1.117,1.0908,1.117,107507.0],["1969-08-01",1.1394,1.1655,1.1394,1.1618,203449.0],["1969-08-04",1.1618,1.1655,1.1244,1.1356,60392.0],["1969-08-05",1.1356,1.1468,1.1282,1.1394,102795.0],["1969-08-06",1.1394,1.173,1.1356,1.1506,56109.0],["1969-08-07",1.1618,1.1842,1.1618,1.1805,136204.0],["1969-08-08",1.1805,1.1842,1.158,1.158,107935.0],["1969-08-11",1.158,1.1618,1.1468,1.158,38977.0],["1969-08-12",1.158,1.1655,1.1543,1.1543,56966.0],["1969-08-13",1.1506,1.1506,1.1356,1.1394,203877.0],["1969-08-14",1.1431,1.1468,1.1431,1.1468,62534.0],["1969-08-15",1.1468,1.1693,1.1468,1.1655,89946.0],["1969-08-18",1.1806,1.1995,1.1806,1.1957,57822.0],["1969-08-19",1.1957,1.2032,1.1957,1.2032,67245.0],["1969-08-20",1.1957,1.1957,1.1844,1.1919,104937.0],["1969-08-21",1.1957,1.2032,1.1957,1.1995,178178.0],["1969-08-22",1.1995,1.2296,1.1957,1.2183,71528.0],["1969-08-25",1.2183,1.2372,1.1957,1.1957,132777.0],["1969-08-26",1.1957,1.1995,1.1806,1.1806,51398.0],["1969-08-27",1.1806,1.2032,1.1806,1.1806,35122.0],["1969-08-28",1.1806,1.1957,1.1768,1.1919,74098.0],["1969-08-29",1.1919,1.2146,1.1919,1.2032,48828.0],["1969-09-02",1.2032,1.2221,1.1919,1.2146,46686.0],["1969-09-03",1.2146,1.2183,1.1919,1.207,50969.0],["1969-09-04",1.1957,1.1957,1.1806,1.1882,38548.0],["1969-09-05",1.1882,1.1995,1.1844,1.1919,43688.0],["1969-09-08",1.1919,1.1919,1.1768,1.1768,43260.0],["1969-09-09",1.1768,1.1806,1.1655,1.1693,80095.0],["1969-09-10",1.1693,1.1693,1.1542,1.1542,88233.0],["1969-09-11",1.1693,1.1919,1.1693,1.1731,406898.0],["1969-09-12",1.1731,1.1844,1.1655,1.1806,43688.0],["1969-09-15",1.1806,1.1882,1.158,1.158,60392.0],["1969-09-16",1.1655,1.1768,1.1655,1.1655,56109.0],["1969-09-17",1.1655,1.1731,1.1617,1.1731,35122.0],["1969-09-18",1.1731,1.1806,1.158,1.1806,66817.0],["1969-09-19",1.1806,1.1844,1.1655,1.1806,71100.0],["1969-09-22",1.1806,1.1919,1.1617,1.1919,66817.0],["1969-09-23",1.1919,1.2146,1.1919,1.207,90802.0],["1969-09-24",1.2221,1.2447,1.2221,1.2259,122069.0],["1969-09-25",1.2221,1.2221,1.1919,1.1919,58679.0],["1969-09-26",1.1919,1.2032,1.1768,1.2032,36835.0],["1969-09-29",1.2032,1.2032,1.1353,1.1504,59107.0],["1969-09-30",1.1504,1.158,1.1278,1.1391,41546.0],["1969-10-01",1.1391,1.1467,1.1316,1.1391,26127.0],["1969-10-02",1.1391,1.158,1.124,1.158,118215.0],["1969-10-03",1.158,1.1731,1.1467,1.158,52254.0],["1969-10-06",1.158,1.1617,1.1391,1.1391,74098.0],["1969-10-07",1.1391,1.1467,1.1353,1.1429,31695.0],["1969-10-08",1.1429,1.1542,1.1391,1.1467,41546.0],["1969-10-09",1.1467,1.1542,1.1353,1.1467,58251.0],["1969-10-10",1.1467,1.1542,1.1467,1.1542,45830.0],["1969-10-13",1.1542,1.1655,1.1504,1.1655,34693.0],["1969-10-14",1.1693,1.2146,1.1693,1.207,126353.0],["1969-10-15",1.207,1.2146,1.1957,1.207,50113.0],["1969-10-16",1.207,1.2221,1.2032,1.207,139202.0],["1969-10-17",1.207,1.2183,1.1957,1.1995,250563.0],["1969-10-20",1.1995,1.207,1.1919,1.1957,110077.0],["1969-10-21",1.1957,1.2032,1.1882,1.2032,152480.0],["1969-10-22",1.2032,1.2296,1.2032,1.2221,128494.0],["1969-10-23",1.2221,1.2221,1.207,1.2183,71100.0],["1969-10-24",1.2183,1.2334,1.2183,1.2259,62105.0],["1969-10-27",1.2259,1.2334,1.2183,1.2183,65960.0],["1969-10-28",1.2183,1.2296,1.2146,1.2221,56537.0],["1969-10-29",1.2221,1.2372,1.2221,1.2372,75812.0],["1969-10-30",1.2372,1.2372,1.2221,1.2372,121213.0],["1969-10-31",1.2296,1.2296,1.2108,1.2259,54824.0],["1969-11-03",1.2259,1.2372,1.2221,1.2372,58251.0],["1969-11-04",1.2372,1.241,1.2221,1.2334,62534.0],["1969-11-05",1.2447,1.2749,1.2447,1.2749,124639.0],["1969-11-06",1.2749,1.2787,1.256,1.2711,135347.0],["1969-11-07",1.2711,1.29,1.2711,1.2824,62534.0],["1969-11-10",1.2938,1.3126,1.2938,1.2975,56537.0],["1969-11-11",1.2975,1.3051,1.2938,1.3051,51398.0],["1969-11-12",1.3051,1.3202,1.2862,1.29,106650.0],["1969-11-13",1.29,1.29,1.2598,1.2598,62534.0],["1969-11-14",1.2523,1.2523,1.2334,1.2372,96371.0],["1969-11-17",1.2372,1.2523,1.2334,1.2485,106222.0],["1969-11-18",1.2599,1.2637,1.2485,1.2485,129351.0],["1969-11-19",1.2485,1.2485,1.2104,1.2181,850202.0],["1969-11-20",1.2181,1.2181,1.1838,1.1952,144342.0],["1969-11-21",1.1952,1.199,1.1686,1.1724,68102.0],["1969-11-24",1.1724,1.18,1.1191,1.1419,313526.0],["1969-11-25",1.1419,1.1571,1.1343,1.1343,89946.0],["1969-11-26",1.1343,1.1533,1.1267,1.1533,79238.0],["1969-11-28",1.161,1.1724,1.161,1.1724,115216.0],["1969-12-01",1.1724,1.1838,1.1571,1.1571,192741.0],["1969-12-02",1.1533,1.1533,1.1419,1.1533,85663.0],["1969-12-03",1.1533,1.1724,1.1495,1.161,93372.0],["1969-12-04",1.161,1.1876,1.1571,1.1876,171325.0],["1969-12-05",1.1876,1.2066,1.1876,1.1876,143057.0],["1969-12-08",1.1838,1.1838,1.1724,1.18,74098.0],["1969-12-09",1.18,1.1876,1.1457,1.1495,220153.0],["1969-12-10",1.1495,1.1571,1.1419,1.1495,149481.0],["1969-12-11",1.1495,1.1533,1.1191,1.1267,105793.0],["1969-12-12",1.1267,1.1305,1.1153,1.1229,72385.0],["1969-12-15",1.1229,1.1229,1.1077,1.1115,86519.0],["1969-12-16",1.1115,1.1115,1.081,1.0924,70243.0],["1969-12-17",1.0924,1.0924,1.0772,1.0772,74955.0],["1969-12-18",1.0772,1.1153,1.0734,1.1077,217583.0],["1969-12-19",1.1115,1.1267,1.1115,1.1115,164901.0],["1969-12-22",1.1115,1.1305,1.1039,1.1039,72385.0],["1969-12-23",1.1077,1.1267,1.1077,1.1153,98512.0],["1969-12-24",1.1191,1.1381,1.1191,1.1381,176894.0],["1969-12-26",1.1381,1.1419,1.1267,1.1343,62105.0],["1969-12-29",1.1343,1.1343,1.1039,1.1115,65532.0],["1969-12-30",1.1115,1.1343,1.1077,1.1343,160189.0],["1969-12-31",1.1343,1.1419,1.1267,1.1305,92516.0],["1970-01-02",1.1305,1.1686,1.1267,1.1648,75812.0],["1970-01-05",1.1838,1.2181,1.1838,1.2066,125068.0],["1970-01-06",1.2066,1.2104,1.1876,1.1952,89089.0],["1970-01-07",1.1914,1.1914,1.161,1.1686,98940.0],["1970-01-08",1.1724,1.1838,1.1724,1.18,78381.0],["1970-01-09",1.1762,1.1762,1.1571,1.1686,98512.0],["1970-01-12",1.1686,1.1724,1.1457,1.1533,41546.0],["1970-01-13",1.1533,1.1571,1.1419,1.1457,114360.0],["1970-01-14",1.1457,1.1457,1.1305,1.1419,40690.0],["1970-01-15",1.1419,1.1419,1.1191,1.1305,50541.0],["1970-01-16",1.1229,1.1229,1.0506,1.0848,101082.0],["1970-01-19",1.0848,1.102,1.0848,1.0924,67245.0],["1970-01-20",1.0924,1.1001,1.0848,1.0962,80095.0],["1970-01-21",1.0962,1.1001,1.0734,1.0848,75812.0],["1970-01-22",1.0848,1.0962,1.0772,1.081,53968.0],["1970-01-23",1.081,1.0886,1.0582,1.0582,85663.0],["1970-01-26",1.0582,1.0582,1.0353,1.0506,61249.0],["1970-01-27",1.0506,1.0506,1.0315,1.0392,66817.0],["1970-01-28",1.0353,1.0353,1.0125,1.0239,76240.0],["1970-01-29",1.0125,1.0125,0.9821,0.9973,113931.0],["1970-01-30",0.9973,1.0277,0.9935,1.0011,67245.0],["1970-02-02",1.0087,1.043,1.0087,1.0087,142628.0],["1970-02-03",1.0087,1.043,1.0049,1.0315,158904.0],["1970-02-04",1.0315,1.0468,1.0315,1.043,118215.0],["1970-02-05",1.043,1.0658,1.043,1.062,43688.0],["1970-02-06",1.0696,1.1039,1.0696,1.0962,90802.0],["1970-02-09",1.1039,1.1229,1.1039,1.1153,43688.0],["1970-02-10",1.1153,1.1191,1.1001,1.1115,92087.0],["1970-02-11",1.1115,1.1305,1.0848,1.1267,145198.0],["1970-02-12",1.1267,1.1495,1.1153,1.1419,64247.0],["1970-02-13",1.1419,1.1419,1.1305,1.1381,65960.0],["1970-02-16",1.1497,1.1497,1.092,1.1035,51826.0],["1970-02-17",1.1035,1.1074,1.0766,1.0766,172610.0],["1970-02-18",1.0804,1.0997,1.0804,1.0997,103652.0],["1970-02-19",1.0997,1.1189,1.0766,1.0804,95942.0],["1970-02-20",1.0804,1.0804,1.0612,1.0804,65532.0],["1970-02-24",1.0804,1.092,1.0689,1.0689,64675.0],["1970-02-25",1.0689,1.0997,1.0612,1.0958,74527.0],["1970-02-26",1.0958,1.0958,1.0804,1.092,45830.0],["1970-02-27",1.092,1.1227,1.0843,1.1189,71528.0],["1970-03-02",1.1227,1.1458,1.1227,1.1304,87376.0],["1970-03-03",1.1304,1.1343,1.1112,1.1227,59107.0],["1970-03-04",1.1227,1.1304,1.115,1.1227,72813.0],["1970-03-05",1.1266,1.1458,1.1266,1.1266,71100.0],["1970-03-06",1.1266,1.1266,1.1035,1.115,110077.0],["1970-03-09",1.115,1.115,1.0881,1.0997,53539.0],["1970-03-10",1.0997,1.1074,1.092,1.0958,64675.0],["1970-03-11",1.0958,1.1035,1.0881,1.092,69815.0],["1970-03-12",1.092,1.0997,1.0843,1.0958,49684.0],["1970-03-13",1.0958,1.0958,1.0804,1.0804,107507.0],["1970-03-16",1.0804,1.0881,1.0574,1.0651,52254.0],["1970-03-17",1.0651,1.0766,1.0535,1.0651,148625.0],["1970-03-18",1.0651,1.0728,1.0612,1.0651,329373.0],["1970-03-19",1.0651,1.0766,1.0612,1.0612,53539.0],["1970-03-20",1.0612,1.0689,1.0458,1.0458,74098.0],["1970-03-23",1.0458,1.0689,1.042,1.0497,63390.0],["1970-03-24",1.0497,1.0766,1.0458,1.0651,29125.0],["1970-03-25",1.0651,1.1112,1.0612,1.0804,382912.0],["1970-03-26",1.0843,1.092,1.0843,1.092,107935.0],["1970-03-30",1.092,1.092,1.0804,1.0804,73670.0],["1970-03-31",1.0843,1.0958,1.0843,1.0881,52254.0],["1970-04-01",1.1035,1.1227,1.1035,1.1112,185888.0],["1970-04-02",1.1189,1.1381,1.1189,1.1227,143057.0],["1970-04-03",1.1304,1.1381,1.1304,1.1343,47114.0],["1970-04-06",1.1343,1.1458,1.1304,1.1381,28269.0],["1970-04-07",1.1381,1.1497,1.1343,1.1497,25699.0],["1970-04-08",1.1497,1.1535,1.1381,1.1497,79238.0],["1970-04-09",1.1535,1.1689,1.1535,1.1573,77525.0],["1970-04-10",1.1573,1.165,1.1535,1.1573,59964.0],["1970-04-13",1.1573,1.1612,1.1535,1.1535,30410.0],["1970-04-14",1.1535,1.1612,1.1458,1.1612,48399.0],["1970-04-15",1.1612,1.165,1.1535,1.1612,63819.0],["1970-04-16",1.1612,1.165,1.1304,1.1304,254418.0],["1970-04-17",1.1266,1.1266,1.1112,1.115,50969.0],["1970-04-20",1.115,1.115,1.0881,1.1074,46258.0],["1970-04-21",1.1074,1.115,1.0881,1.092,48399.0],["1970-04-22",1.092,1.1035,1.0612,1.0843,238999.0],["1970-04-23",1.0804,1.0804,1.0574,1.0689,55252.0],["1970-04-24",1.0689,1.0728,1.0381,1.0381,161903.0],["1970-04-27",1.0381,1.0381,1.0228,1.0343,65104.0],["1970-04-28",1.0343,1.0343,1.0151,1.0189,107078.0],["1970-04-29",1.0189,1.0381,1.0151,1.0381,81380.0],["1970-04-30",1.0381,1.0651,1.0305,1.0458,56966.0],["1970-05-01",1.0458,1.0689,1.0458,1.0612,51398.0],["1970-05-04",1.0535,1.0535,1.0189,1.0266,60392.0],["1970-05-05",1.0266,1.042,1.0189,1.0189,113503.0],["1970-05-06",1.0189,1.0458,1.0189,1.0266,62962.0],["1970-05-07",1.0266,1.0343,1.0189,1.0305,63819.0],["1970-05-08",1.0266,1.0266,1.0151,1.0228,51398.0],["1970-05-11",1.0228,1.0266,1.0151,1.0189,41546.0],["1970-05-12",1.0151,1.0151,0.9959,0.9997,95514.0],["1970-05-13",0.9997,0.9997,0.9689,0.9689,121213.0],["1970-05-14",0.9305,0.9305,0.892,0.9074,244139.0],["1970-05-15",0.9074,0.9459,0.8997,0.9382,92944.0],["1970-05-18",0.9382,0.9497,0.9228,0.9497,48828.0],["1970-05-19",0.9614,0.9614,0.9497,0.9497,48399.0],["1970-05-20",0.9497,0.9536,0.9186,0.9186,94229.0],["1970-05-21",0.9186,0.9186,0.8991,0.9147,81380.0],["1970-05-22",0.9147,0.9341,0.9069,0.9186,74527.0],["1970-05-25",0.9186,0.9264,0.8952,0.8952,58251.0],["1970-05-26",0.8952,0.9264,0.8835,0.8835,139630.0],["1970-05-27",0.8835,0.9653,0.8835,0.9614,84378.0],["1970-05-28",0.9614,0.977,0.9575,0.977,145198.0],["1970-05-29",0.977,0.9964,0.9653,0.9886,65532.0],["1970-06-01",0.9886,1.0081,0.9808,0.9925,70672.0],["1970-06-02",0.9964,1.0198,0.9964,1.0198,45830.0],["1970-06-03",1.0198,1.0314,1.0042,1.0276,56966.0],["1970-06-04",1.0276,1.0431,1.012,1.012,110933.0],["1970-06-05",1.0042,1.0042,0.9653,0.9653,54396.0],["1970-06-08",0.9731,1.0198,0.9731,1.0081,56537.0],["1970-06-09",1.0081,1.0353,1.0081,1.0198,104937.0],["1970-06-10",1.0198,1.0276,1.012,1.0159,32552.0],["1970-06-11",1.0159,1.0237,1.0042,1.0042,74098.0],["1970-06-12",1.0042,1.012,0.9964,1.0081,59964.0],["1970-06-15",1.0081,1.012,0.9964,1.0042,65532.0],["1970-06-16",1.0042,1.0392,1.0003,1.0392,80523.0],["1970-06-17",1.0392,1.047,1.0276,1.0276,67245.0],["1970-06-18",1.0276,1.0276,0.9847,1.0081,59536.0],["1970-06-19",1.0081,1.0159,0.9964,1.0081,53968.0],["1970-06-22",0.9964,0.9964,0.9731,0.9731,41975.0],["1970-06-23",0.9731,0.9809,0.9536,0.9536,50113.0],["1970-06-24",0.9536,0.9692,0.9341,0.9341,55252.0],["1970-06-25",0.9341,0.9497,0.9225,0.9341,78810.0],["1970-06-26",0.9341,0.9419,0.9264,0.9303,60392.0],["1970-06-29",0.9303,0.9419,0.9186,0.9186,50113.0],["1970-06-30",0.9264,0.9575,0.9264,0.9497,85663.0],["1970-07-01",0.9497,0.9653,0.9458,0.9653,34693.0],["1970-07-02",0.9653,0.9964,0.9653,0.9886,45830.0],["1970-07-06",0.9886,0.9964,0.9731,0.9731,53111.0],["1970-07-07",0.9731,0.977,0.9536,0.9653,85663.0],["1970-07-08",0.9653,0.9809,0.9653,0.9731,36835.0],["1970-07-09",0.9731,1.0042,0.9731,1.0042,165757.0],["1970-07-10",1.0042,1.0276,0.9964,1.0198,107935.0],["1970-07-13",1.0198,1.0276,1.0159,1.0237,38120.0],["1970-07-14",1.0276,1.0392,1.0276,1.0392,85234.0],["1970-07-15",1.0431,1.0587,1.0431,1.0509,71957.0],["1970-07-16",1.0743,1.1054,1.0743,1.1054,107078.0],["1970-07-17",1.1132,1.1365,1.1132,1.1171,117358.0],["1970-07-20",1.1171,1.121,1.1054,1.1132,52683.0],["1970-07-21",1.1015,1.1015,1.0548,1.0626,105793.0],["1970-07-22",1.0626,1.0743,1.0509,1.0743,73242.0],["1970-07-23",1.0743,1.0821,1.0626,1.0704,115645.0],["1970-07-24",1.0704,1.0859,1.0704,1.0859,74955.0],["1970-07-27",1.0859,1.0898,1.0859,1.0859,40261.0],["1970-07-28",1.0859,1.0937,1.0743,1.082,45830.0],["1970-07-29",1.082,1.0859,1.0626,1.0782,21844.0],["1970-07-30",1.082,1.0898,1.082,1.0859,67245.0],["1970-07-31",1.0859,1.0976,1.0665,1.0743,129779.0],["1970-08-03",1.0743,1.0859,1.0626,1.0704,28697.0],["1970-08-04",1.0704,1.0704,1.0626,1.0665,35122.0],["1970-08-05",1.0665,1.0743,1.0587,1.0704,79238.0],["1970-08-06",1.0665,1.0665,1.0587,1.0587,38977.0],["1970-08-07",1.0587,1.0626,1.0509,1.0548,68530.0],["1970-08-10",1.0548,1.0548,1.0314,1.0314,41118.0],["1970-08-11",1.0314,1.0548,1.0314,1.0548,17561.0],["1970-08-12",1.0548,1.0704,1.047,1.0626,56109.0],["1970-08-13",1.0626,1.0743,1.047,1.0509,94229.0],["1970-08-14",1.0509,1.0743,1.047,1.0743,59964.0],["1970-08-17",1.0861,1.0939,1.0507,1.0585,544815.0],["1970-08-18",1.0585,1.0625,1.0467,1.0546,23129.0],["1970-08-19",1.0546,1.0743,1.0507,1.0546,84378.0],["1970-08-20",1.0546,1.0625,1.0467,1.0507,105793.0],["1970-08-21",1.0546,1.0861,1.0546,1.0861,85234.0],["1970-08-24",1.0979,1.1412,1.0979,1.1254,94229.0],["1970-08-25",1.1254,1.1254,1.1057,1.1215,53539.0],["1970-08-26",1.1254,1.1412,1.1254,1.1333,49256.0],["1970-08-27",1.1333,1.1412,1.1254,1.1372,81380.0],["1970-08-28",1.1372,1.1372,1.1254,1.1333,32980.0],["1970-08-31",1.1372,1.149,1.1372,1.149,77953.0],["1970-09-01",1.149,1.149,1.1372,1.149,74098.0],["1970-09-02",1.149,1.1569,1.1412,1.1451,51826.0],["1970-09-03",1.149,1.1687,1.149,1.153,90802.0],["1970-09-04",1.1726,1.1963,1.1726,1.1963,142200.0],["1970-09-08",1.1963,1.2041,1.1844,1.2002,116073.0],["1970-09-09",1.2002,1.2238,1.1963,1.1963,207304.0],["1970-09-10",1.1963,1.2002,1.1726,1.1726,146483.0],["1970-09-11",1.1176,1.1176,1.09,1.1057,301104.0],["1970-09-14",1.1057,1.1097,1.0703,1.0861,120356.0],["1970-09-15",1.0861,1.1097,1.0743,1.1018,101939.0],["1970-09-16",1.1018,1.1097,1.0861,1.09,215442.0],["1970-09-17",1.09,1.1057,1.0821,1.0821,174324.0],["1970-09-18",1.0821,1.0861,1.0782,1.0861,102795.0],["1970-09-21",1.0861,1.1018,1.0861,1.0861,82665.0],["1970-09-22",1.0861,1.0979,1.0782,1.0979,82665.0],["1970-09-23",1.0979,1.1136,1.0939,1.1018,203449.0],["1970-09-24",1.1018,1.1097,1.0979,1.1057,86091.0],["1970-09-25",1.1057,1.1333,1.1018,1.1333,112218.0],["1970-09-28",1.1333,1.1333,1.1176,1.1294,56966.0],["1970-09-29",1.1294,1.1333,1.1215,1.1215,61249.0],["1970-09-30",1.1215,1.1333,1.1176,1.1215,33837.0],["1970-10-01",1.1215,1.1333,1.1215,1.1333,49684.0],["1970-10-02",1.1333,1.1412,1.1215,1.1215,80523.0],["1970-10-05",1.1215,1.1372,1.1215,1.1254,76240.0],["1970-10-06",1.1254,1.1372,1.1215,1.1294,128066.0],["1970-10-07",1.1294,1.1451,1.1215,1.1412,85234.0],["1970-10-08",1.1412,1.1412,1.1254,1.1254,102795.0],["1970-10-09",1.1254,1.1294,1.1215,1.1254,71100.0],["1970-10-12",1.1254,1.1254,1.0939,1.0939,42831.0],["1970-10-13",1.0861,1.0861,1.0467,1.0585,68530.0],["1970-10-14",1.0507,1.0507,1.031,1.0467,105365.0],["1970-10-15",1.0507,1.1018,1.0507,1.0861,75383.0],["1970-10-16",1.0861,1.0939,1.0821,1.0821,61677.0],["1970-10-19",1.0821,1.0861,1.0782,1.0782,35122.0],["1970-10-20",1.0782,1.0939,1.0703,1.0861,97656.0],["1970-10-21",1.0861,1.1294,1.0821,1.1057,107507.0],["1970-10-22",1.1057,1.1057,1.0861,1.1018,95942.0],["1970-10-23",1.1018,1.1136,1.1018,1.1097,33837.0],["1970-10-26",1.1097,1.1136,1.1018,1.1057,40690.0],["1970-10-27",1.1057,1.1136,1.0861,1.0861,261271.0],["1970-10-28",1.0861,1.1018,1.0625,1.0861,196596.0],["1970-10-29",1.0861,1.0861,1.0703,1.0703,42831.0],["1970-10-30",1.0703,1.0743,1.0546,1.0585,1275946.0],["1970-11-02",1.0585,1.0664,1.0467,1.0585,473287.0],["1970-11-03",1.0585,1.0703,1.0428,1.0428,45401.0],["1970-11-04",1.0428,1.0664,1.027,1.0585,125924.0],["1970-11-05",1.0585,1.0625,1.031,1.031,69387.0],["1970-11-06",1.031,1.0585,1.031,1.0349,126781.0],["1970-11-09",1.0349,1.0546,1.027,1.0388,124639.0],["1970-11-10",1.0389,1.0467,1.0231,1.0349,207732.0],["1970-11-11",1.0349,1.0507,1.031,1.0349,237286.0],["1970-11-12",1.031,1.031,1.0231,1.0231,92516.0],["1970-11-13",1.0231,1.027,1.0113,1.0192,83521.0],["1970-11-16",1.0311,1.0431,1.0232,1.0431,83093.0],["1970-11-17",1.0431,1.047,1.0192,1.0192,175180.0],["1970-11-18",1.0192,1.0271,1.0072,1.0232,175609.0],["1970-11-19",1.0152,1.0152,1.0032,1.0032,47543.0],["1970-11-20",1.0032,1.0152,1.0032,1.0112,52683.0],["1970-11-23",1.0112,1.0311,1.0072,1.0112,112646.0],["1970-11-24",1.0112,1.0192,0.9993,1.0032,54824.0],["1970-11-25",1.0032,1.0032,0.9833,0.9833,101939.0],["1970-11-27",0.9833,0.9913,0.9754,0.9873,105365.0],["1970-11-30",0.9873,1.0271,0.9794,1.0232,239856.0],["1970-12-01",1.0232,1.0669,1.0232,1.059,361068.0],["1970-12-02",1.059,1.0829,1.051,1.0789,184175.0],["1970-12-03",1.0789,1.0988,1.0669,1.0669,180748.0],["1970-12-04",1.0669,1.0669,1.0391,1.0431,84806.0],["1970-12-07",1.047,1.0908,1.047,1.0829,104080.0],["1970-12-08",1.0829,1.1107,1.0749,1.0948,106650.0],["1970-12-09",1.0948,1.1187,1.0869,1.1068,74098.0],["1970-12-10",1.1107,1.1267,1.1107,1.1107,69387.0],["1970-12-11",1.1107,1.1306,1.1068,1.1267,178178.0],["1970-12-14",1.1267,1.1386,1.1227,1.1346,124639.0],["1970-12-15",1.1306,1.1306,1.1147,1.1267,110505.0],["1970-12-16",1.1187,1.1187,1.1028,1.1068,203021.0],["1970-12-17",1.1068,1.1187,1.1028,1.1187,131921.0],["1970-12-18",1.1187,1.1306,1.1107,1.1306,48828.0],["1970-12-21",1.1306,1.1306,1.1107,1.1107,191884.0],["1970-12-22",1.1107,1.1346,1.1107,1.1267,155050.0],["1970-12-23",1.1346,1.1506,1.1346,1.1466,232146.0],["1970-12-24",1.1506,1.1625,1.1506,1.1506,84806.0],["1970-12-28",1.1506,1.1545,1.1306,1.1306,125924.0],["1970-12-29",1.1306,1.1386,1.1187,1.1227,62105.0],["1970-12-30",1.1227,1.1386,1.1227,1.1227,62105.0],["1970-12-31",1.1227,1.1227,1.1107,1.1227,91659.0],["1971-01-04",1.1227,1.1306,1.0789,1.0789,69815.0],["1971-01-05",1.0789,1.1028,1.0749,1.1028,105793.0],["1971-01-06",1.1028,1.1068,1.0869,1.0908,33408.0],["1971-01-07",1.0908,1.1028,1.0869,1.0948,431740.0],["1971-01-08",1.0948,1.1028,1.0908,1.0948,191884.0],["1971-01-11",1.0948,1.1028,1.0948,1.0988,44116.0],["1971-01-12",1.0988,1.1306,1.0948,1.1187,120784.0],["1971-01-13",1.1187,1.1306,1.1147,1.1187,79666.0],["1971-01-14",1.1187,1.1346,1.1147,1.1227,93801.0],["1971-01-15",1.1227,1.1386,1.1187,1.1267,89518.0],["1971-01-18",1.1267,1.1346,1.1187,1.1306,51398.0],["1971-01-19",1.1306,1.1306,1.1147,1.1227,95086.0],["1971-01-20",1.1227,1.1426,1.1227,1.1267,70672.0],["1971-01-21",1.1267,1.1306,1.1187,1.1227,71100.0],["1971-01-22",1.1227,1.1426,1.1227,1.1306,80951.0],["1971-01-25",1.1386,1.1904,1.1386,1.1744,144770.0],["1971-01-26",1.1744,1.1943,1.1705,1.1824,112218.0],["1971-01-27",1.1824,1.1904,1.1625,1.1824,131064.0],["1971-01-28",1.1824,1.2262,1.1784,1.2262,103652.0],["1971-01-29",1.2262,1.2342,1.2143,1.2143,469432.0],["1971-02-01",1.2143,1.2222,1.2063,1.2182,123783.0],["1971-02-02",1.2143,1.2143,1.1983,1.2103,59107.0],["1971-02-03",1.2103,1.2103,1.1983,1.2023,259558.0],["1971-02-04",1.2023,1.2182,1.2023,1.2182,124639.0],["1971-02-05",1.2182,1.2222,1.1943,1.2103,87376.0],["1971-02-08",1.2063,1.2063,1.1943,1.2063,105793.0],["1971-02-09",1.2063,1.2262,1.1983,1.1983,128922.0],["1971-02-10",1.1784,1.1784,1.1306,1.1705,301104.0],["1971-02-11",1.1585,1.1585,1.1386,1.1426,161474.0],["1971-02-12",1.1466,1.1625,1.1466,1.1466,71100.0],["1971-02-16",1.1265,1.1546,1.1265,1.1506,132349.0],["1971-02-17",1.1506,1.1586,1.1385,1.1586,161474.0],["1971-02-18",1.1586,1.1747,1.1506,1.1586,117786.0],["1971-02-19",1.1586,1.1667,1.1546,1.1586,90802.0],["1971-02-22",1.1586,1.1667,1.1546,1.1586,72813.0],["1971-02-23",1.1586,1.1707,1.1546,1.1667,85663.0],["1971-02-24",1.1667,1.1868,1.1627,1.1788,73242.0],["1971-02-25",1.1788,1.1989,1.1788,1.1828,101082.0],["1971-02-26",1.1828,1.1948,1.1788,1.1788,63819.0],["1971-03-01",1.1788,1.1948,1.1788,1.1948,64675.0],["1971-03-02",1.1948,1.1948,1.1868,1.1908,34265.0],["1971-03-03",1.1908,1.1989,1.1828,1.1828,56966.0],["1971-03-04",1.1828,1.219,1.1788,1.1989,103224.0],["1971-03-05",1.1989,1.2029,1.1788,1.1908,125924.0],["1971-03-08",1.1908,1.2029,1.1707,1.1948,50969.0],["1971-03-09",1.1948,1.219,1.1948,1.219,79238.0],["1971-03-10",1.219,1.227,1.2109,1.2109,93372.0],["1971-03-11",1.2109,1.215,1.1747,1.1788,98512.0],["1971-03-12",1.1788,1.1868,1.1788,1.1868,69387.0],["1971-03-15",1.1868,1.1908,1.1788,1.1788,105793.0],["1971-03-16",1.1788,1.1908,1.1788,1.1908,192313.0],["1971-03-17",1.1868,1.1868,1.1747,1.1747,95086.0],["1971-03-18",1.1747,1.2109,1.1747,1.2029,119928.0],["1971-03-19",1.2029,1.2109,1.1948,1.1948,80951.0],["1971-03-22",1.1948,1.219,1.1908,1.2109,143913.0],["1971-03-23",1.2109,1.215,1.2029,1.2109,55252.0],["1971-03-24",1.2109,1.215,1.1989,1.2029,98940.0],["1971-03-25",1.2029,1.2109,1.1948,1.2029,80095.0],["1971-03-26",1.2029,1.2029,1.1747,1.1908,79666.0],["1971-03-29",1.1908,1.1908,1.1788,1.1868,91659.0],["1971-03-30",1.1868,1.1868,1.1788,1.1828,77525.0],["1971-03-31",1.1828,1.1868,1.1707,1.1868,128494.0],["1971-04-01",1.1868,1.1868,1.1667,1.1707,73242.0],["1971-04-02",1.1707,1.1707,1.1466,1.1546,113931.0],["1971-04-05",1.1586,1.1667,1.1586,1.1586,95942.0],["1971-04-06",1.1586,1.1667,1.1506,1.1506,168756.0],["1971-04-07",1.1425,1.1425,1.1104,1.1104,158048.0],["1971-04-08",1.0943,1.0943,1.0621,1.0862,288255.0],["1971-04-12",1.0862,1.1305,1.0862,1.1305,290397.0],["1971-04-13",1.1305,1.1466,1.1144,1.1466,253133.0],["1971-04-14",1.1466,1.1586,1.1385,1.1546,131492.0],["1971-04-15",1.1546,1.1627,1.1466,1.1627,182033.0],["1971-04-16",1.1627,1.1828,1.1586,1.1788,163187.0],["1971-04-19",1.1788,1.2109,1.1788,1.2029,196596.0],["1971-04-20",1.2029,1.2109,1.1989,1.2029,89946.0],["1971-04-21",1.2029,1.215,1.1948,1.1989,146483.0],["1971-04-22",1.1989,1.219,1.1948,1.2109,115645.0],["1971-04-23",1.2109,1.2391,1.2109,1.223,152908.0],["1971-04-26",1.223,1.227,1.2069,1.219,196596.0],["1971-04-27",1.219,1.2592,1.215,1.2431,319522.0],["1971-04-28",1.2471,1.2954,1.2471,1.2834,361068.0],["1971-04-29",1.2874,1.3075,1.2874,1.2874,239427.0],["1971-04-30",1.2874,1.2874,1.2471,1.2673,110933.0],["1971-05-03",1.2673,1.2793,1.2431,1.2431,85234.0],["1971-05-04",1.2431,1.2673,1.2431,1.2673,80095.0],["1971-05-05",1.2673,1.2753,1.2391,1.2673,95514.0],["1971-05-06",1.2673,1.2834,1.2632,1.2632,151623.0],["1971-05-07",1.2632,1.2673,1.2471,1.2471,56537.0],["1971-05-10",1.2391,1.2391,1.215,1.223,91231.0],["1971-05-11",1.223,1.2512,1.215,1.2391,125924.0],["1971-05-12",1.2391,1.2431,1.219,1.219,178607.0],["1971-05-13",1.219,1.2552,1.2109,1.2391,347362.0],["1971-05-14",1.2431,1.2874,1.2431,1.2552,848918.0],["1971-05-17",1.2512,1.2512,1.2391,1.2512,103224.0],["1971-05-18",1.2634,1.2755,1.2471,1.2674,124639.0],["1971-05-19",1.2674,1.2796,1.2674,1.2674,85663.0],["1971-05-20",1.2715,1.2837,1.2715,1.2796,59536.0],["1971-05-21",1.2755,1.2755,1.2674,1.2674,66389.0],["1971-05-24",1.2674,1.2674,1.2552,1.2634,112218.0],["1971-05-25",1.2471,1.2471,1.2024,1.2268,252705.0],["1971-05-26",1.2268,1.2552,1.2268,1.2471,123783.0],["1971-05-27",1.243,1.243,1.2349,1.2349,51826.0],["1971-05-28",1.2349,1.2471,1.2349,1.2349,74955.0],["1971-06-01",1.239,1.2634,1.239,1.2471,52683.0],["1971-06-02",1.2471,1.2593,1.2471,1.2552,73242.0],["1971-06-03",1.2512,1.2512,1.2349,1.239,196596.0],["1971-06-04",1.239,1.243,1.2349,1.2349,107507.0],["1971-06-07",1.2349,1.2349,1.2065,1.2105,63390.0],["1971-06-08",1.2105,1.2268,1.1984,1.2024,214585.0],["1971-06-09",1.2024,1.2024,1.1618,1.1781,72385.0],["1971-06-10",1.178,1.1943,1.1618,1.1699,94229.0],["1971-06-11",1.1699,1.1862,1.1618,1.1699,261700.0],["1971-06-14",1.1618,1.1618,1.1456,1.1496,91231.0],["1971-06-15",1.1496,1.174,1.1415,1.1659,167042.0],["1971-06-16",1.1659,1.1659,1.1537,1.1618,110505.0],["1971-06-17",1.1618,1.1821,1.1618,1.1699,153336.0],["1971-06-18",1.1699,1.1781,1.1537,1.1537,155050.0],["1971-06-21",1.1537,1.1821,1.1496,1.174,101510.0],["1971-06-22",1.174,1.1821,1.1699,1.1781,90374.0],["1971-06-23",1.178,1.178,1.1456,1.1496,168756.0],["1971-06-24",1.1496,1.1618,1.1252,1.1293,248422.0],["1971-06-25",1.1293,1.1456,1.1293,1.1293,60392.0],["1971-06-28",1.1293,1.1456,1.1293,1.1334,156763.0],["1971-06-29",1.1334,1.1374,1.1252,1.1374,140059.0],["1971-06-30",1.1374,1.1659,1.1293,1.1415,234288.0],["1971-07-01",1.1415,1.1496,1.1374,1.1374,117786.0],["1971-07-02",1.1374,1.1456,1.1334,1.1415,64247.0],["1971-07-06",1.1374,1.1374,1.1252,1.1334,57394.0],["1971-07-07",1.1334,1.1456,1.1293,1.1293,135347.0],["1971-07-08",1.1293,1.1456,1.1293,1.1334,120356.0],["1971-07-09",1.1334,1.1415,1.1212,1.1212,111790.0],["1971-07-12",1.1212,1.1252,1.0927,1.1049,92944.0],["1971-07-13",1.1049,1.1131,1.0927,1.0927,66389.0],["1971-07-14",1.0927,1.1334,1.0927,1.1171,69387.0],["1971-07-15",1.1171,1.1374,1.1049,1.1131,136204.0],["1971-07-16",1.1212,1.1334,1.1212,1.1334,111362.0],["1971-07-19",1.1334,1.1334,1.1252,1.1252,198738.0],["1971-07-20",1.1252,1.1374,1.1252,1.1293,62962.0],["1971-07-21",1.1252,1.1252,1.1171,1.1212,68530.0],["1971-07-22",1.1171,1.1171,1.1009,1.1009,98084.0],["1971-07-23",1.1009,1.1131,1.0968,1.0968,114788.0],["1971-07-26",1.1009,1.109,1.1009,1.109,96371.0],["1971-07-27",1.109,1.109,1.0927,1.0927,39405.0],["1971-07-28",1.0887,1.0887,1.0643,1.0724,119928.0],["1971-07-29",1.0602,1.0602,1.0277,1.0399,247565.0],["1971-07-30",1.0399,1.0724,1.0399,1.0481,441591.0],["1971-08-02",1.0562,1.1009,1.0562,1.0968,63819.0],["1971-08-03",1.0968,1.1212,1.0602,1.0806,75383.0],["1971-08-04",1.0806,1.1049,1.0724,1.0765,119928.0],["1971-08-05",1.0846,1.1009,1.0846,1.1009,68530.0],["1971-08-06",1.0968,1.0968,1.0684,1.0724,90374.0],["1971-08-09",1.0806,1.1009,1.0806,1.0846,52254.0],["1971-08-10",1.0846,1.0887,1.0765,1.0765,43688.0],["1971-08-11",1.0765,1.0887,1.0765,1.0806,65960.0],["1971-08-12",1.0846,1.1009,1.0846,1.0887,132349.0],["1971-08-13",1.0927,1.0968,1.0927,1.0927,31267.0],["1971-08-16",1.1256,1.1461,1.1256,1.1297,108363.0],["1971-08-17",1.1297,1.1297,1.101,1.1133,123354.0],["1971-08-18",1.1092,1.1092,1.0722,1.0722,140915.0],["1971-08-19",1.0599,1.0599,1.0434,1.0599,242425.0],["1971-08-20",1.0517,1.0517,1.027,1.0311,207732.0],["1971-08-23",1.0393,1.0763,1.0393,1.064,122498.0],["1971-08-24",1.0804,1.101,1.0804,1.0845,262985.0],["1971-08-25",1.0845,1.101,1.0845,1.0845,272836.0],["1971-08-26",1.0845,1.1051,1.0804,1.101,201307.0],["1971-08-27",1.101,1.1338,1.0969,1.1174,209445.0],["1971-08-30",1.1297,1.1503,1.1297,1.1297,203449.0],["1971-08-31",1.1297,1.1338,1.1174,1.1338,47971.0],["1971-09-01",1.1338,1.1503,1.1174,1.1174,103652.0],["1971-09-02",1.1174,1.1379,1.1133,1.1379,166186.0],["1971-09-03",1.1379,1.1626,1.1379,1.1626,155478.0],["1971-09-07",1.1667,1.1872,1.1667,1.1667,144770.0],["1971-09-08",1.1667,1.179,1.1544,1.1667,158904.0],["1971-09-09",1.1503,1.1503,1.1338,1.1379,122926.0],["1971-09-10",1.1379,1.1544,1.1256,1.1461,45830.0],["1971-09-13",1.1461,1.1667,1.142,1.1585,51398.0],["1971-09-14",1.1585,1.1585,1.1297,1.1338,86948.0],["1971-09-15",1.1256,1.1256,1.1133,1.1256,62105.0],["1971-09-16",1.1256,1.142,1.1133,1.1133,122926.0],["1971-09-17",1.1133,1.142,1.1133,1.1297,103224.0],["1971-09-20",1.1297,1.1461,1.1092,1.1461,102795.0],["1971-09-21",1.1379,1.1379,1.1297,1.1338,100225.0],["1971-09-22",1.1338,1.142,1.101,1.1051,112218.0],["1971-09-23",1.101,1.101,1.0517,1.0517,529824.0],["1971-09-24",1.0517,1.0763,1.0434,1.0558,129351.0],["1971-09-27",1.0517,1.0517,1.0311,1.0352,120784.0],["1971-09-28",1.0476,1.064,1.0476,1.0517,77953.0],["1971-09-29",1.0517,1.0681,1.0517,1.0681,93372.0],["1971-09-30",1.0681,1.0886,1.064,1.0763,58251.0],["1971-10-01",1.0763,1.1133,1.0558,1.0886,245424.0],["1971-10-04",1.0886,1.1092,1.0722,1.1092,67674.0],["1971-10-05",1.1051,1.1051,1.0886,1.101,89518.0],["1971-10-06",1.101,1.1092,1.0927,1.1051,113931.0],["1971-10-07",1.1092,1.1256,1.1092,1.1092,148197.0],["1971-10-08",1.1092,1.1133,1.0886,1.0969,132349.0],["1971-10-11",1.0969,1.0969,1.0845,1.0845,22701.0],["1971-10-12",1.0845,1.1051,1.0845,1.1051,90802.0],["1971-10-13",1.1051,1.1174,1.101,1.1092,128922.0],["1971-10-14",1.1051,1.1051,1.0845,1.101,54396.0],["1971-10-15",1.0927,1.0927,1.0763,1.0845,162331.0],["1971-10-18",1.0845,1.101,1.0804,1.0804,51826.0],["1971-10-19",1.0804,1.0886,1.0681,1.0845,175609.0],["1971-10-20",1.0886,1.101,1.0886,1.0886,72813.0],["1971-10-21",1.0886,1.0969,1.0804,1.0845,253562.0],["1971-10-22",1.0845,1.0845,1.0517,1.0517,403900.0],["1971-10-25",1.0517,1.0517,1.0434,1.0476,150338.0],["1971-10-26",1.0517,1.0681,1.0517,1.0681,84806.0],["1971-10-27",1.0681,1.0804,1.0434,1.0476,109648.0],["1971-10-28",1.0476,1.0845,1.0476,1.0681,172182.0],["1971-10-29",1.0681,1.0886,1.0681,1.0845,34265.0],["1971-11-01",1.0763,1.0763,1.0434,1.0476,134490.0],["1971-11-02",1.0434,1.0434,1.0106,1.0311,122926.0],["1971-11-03",1.0311,1.0599,1.0229,1.0599,67245.0],["1971-11-04",1.0599,1.0804,1.0434,1.0517,177750.0],["1971-11-05",1.0517,1.0517,1.0229,1.0393,72385.0],["1971-11-08",1.0393,1.0434,1.0311,1.0434,60392.0],["1971-11-09",1.0434,1.0476,1.0229,1.0434,91659.0],["1971-11-10",1.0434,1.0476,1.0106,1.0147,81380.0],["1971-11-11",1.0065,1.0065,0.9654,0.9695,343508.0],["1971-11-12",0.9695,0.9777,0.9366,0.9695,215013.0],["1971-11-15",0.9778,0.9778,0.9653,0.9695,104937.0],["1971-11-16",0.9695,0.9695,0.9529,0.9653,193598.0],["1971-11-17",0.9653,0.9695,0.9487,0.957,119071.0],["1971-11-18",0.9612,0.9861,0.9612,0.9695,552953.0],["1971-11-19",0.9695,0.9737,0.9653,0.9737,260415.0],["1971-11-22",0.9737,0.982,0.9695,0.9737,255703.0],["1971-11-23",0.9737,0.9861,0.9695,0.9778,302389.0],["1971-11-24",0.9778,0.9861,0.9737,0.9778,261700.0],["1971-11-26",0.9778,0.9945,0.9778,0.982,286542.0],["1971-11-29",0.9945,1.0236,0.9945,1.007,406041.0],["1971-11-30",1.007,1.0569,1.0028,1.0486,446731.0],["1971-12-01",1.0486,1.0818,1.0444,1.0694,77953.0],["1971-12-02",1.0694,1.1068,1.0486,1.0985,231289.0],["1971-12-03",1.1068,1.1235,1.1068,1.1151,77953.0],["1971-12-06",1.1151,1.1318,1.1027,1.1068,116501.0],["1971-12-07",1.1068,1.1401,1.0902,1.1235,86091.0],["1971-12-08",1.1235,1.1318,1.0985,1.1318,81380.0],["1971-12-09",1.1235,1.1235,1.1068,1.1151,127637.0],["1971-12-10",1.1151,1.1235,1.1068,1.1235,57822.0],["1971-12-13",1.1235,1.1235,1.111,1.1193,85663.0],["1971-12-14",1.1193,1.1318,1.1151,1.1151,116501.0],["1971-12-15",1.1151,1.1359,1.1151,1.1359,211159.0],["1971-12-16",1.1359,1.1443,1.1276,1.1359,223580.0],["1971-12-17",1.1359,1.1484,1.1318,1.1484,154621.0],["1971-12-20",1.1484,1.1734,1.1443,1.1484,218012.0],["1971-12-21",1.1484,1.1567,1.1401,1.1484,270694.0],["1971-12-22",1.1484,1.1651,1.1484,1.1609,215442.0],["1971-12-23",1.1609,1.1734,1.1567,1.1651,301533.0],["1971-12-27",1.1651,1.1775,1.1651,1.1692,73242.0],["1971-12-28",1.1692,1.1692,1.1609,1.1692,116501.0],["1971-12-29",1.1692,1.1775,1.1651,1.1651,60392.0],["1971-12-30",1.1651,1.1734,1.1526,1.1734,55681.0],["1971-12-31",1.1734,1.19,1.1651,1.1651,67674.0],["1972-01-03",1.1651,1.1859,1.1651,1.1651,39833.0],["1972-01-04",1.1651,1.1775,1.1526,1.1567,47971.0],["1972-01-05",1.1567,1.1609,1.1526,1.1609,176894.0],["1972-01-06",1.1609,1.1651,1.1484,1.1651,98940.0],["1972-01-07",1.1651,1.1734,1.1567,1.1609,90802.0],["1972-01-10",1.1609,1.1609,1.1526,1.1526,22701.0],["1972-01-11",1.1526,1.1775,1.1526,1.1609,57822.0],["1972-01-12",1.1609,1.1817,1.1567,1.1651,244567.0],["1972-01-13",1.1651,1.1692,1.1526,1.1609,67245.0],["1972-01-14",1.1609,1.1651,1.1526,1.1567,104937.0],["1972-01-17",1.1567,1.1817,1.1567,1.1817,93372.0],["1972-01-18",1.1817,1.2483,1.1775,1.2358,191456.0],["1972-01-19",1.2358,1.2483,1.2233,1.2275,176465.0],["1972-01-20",1.2275,1.2358,1.1984,1.2067,80523.0],["1972-01-21",1.1984,1.1984,1.1859,1.1984,95942.0],["1972-01-24",1.1984,1.1984,1.1734,1.19,56537.0],["1972-01-25",1.1859,1.1859,1.1651,1.1775,78381.0],["1972-01-26",1.1651,1.1651,1.1484,1.1484,518259.0],["1972-01-27",1.1484,1.1609,1.1484,1.1609,93801.0],["1972-01-28",1.1609,1.1651,1.1401,1.1526,137917.0],["1972-01-31",1.1526,1.1567,1.1235,1.1359,84806.0],["1972-02-01",1.1359,1.1443,1.1318,1.1401,64675.0],["1972-02-02",1.1401,1.1526,1.1401,1.1526,98940.0],["1972-02-03",1.1526,1.1651,1.1401,1.1609,182033.0],["1972-02-04",1.1567,1.1567,1.1484,1.1484,69387.0],["1972-02-07",1.1567,1.1609,1.1567,1.1609,108792.0],["1972-02-08",1.1609,1.1734,1.1609,1.1651,115645.0],["1972-02-09",1.1651,1.1775,1.1651,1.1775,47543.0],["1972-02-10",1.1775,1.19,1.1692,1.1692,287827.0],["1972-02-11",1.1692,1.1775,1.1401,1.1484,324662.0],["1972-02-14",1.161,1.1695,1.1484,1.161,95514.0],["1972-02-15",1.161,1.1652,1.1442,1.1484,78810.0],["1972-02-16",1.1526,1.1863,1.1526,1.1568,128066.0],["1972-02-17",1.1568,1.1652,1.1526,1.1526,59536.0],["1972-02-18",1.1526,1.1568,1.1316,1.1316,576510.0],["1972-02-22",1.14,1.1526,1.14,1.1484,439878.0],["1972-02-23",1.1484,1.1568,1.1442,1.1526,128494.0],["1972-02-24",1.1526,1.1652,1.1442,1.1568,114360.0],["1972-02-25",1.1568,1.1652,1.1442,1.161,79666.0],["1972-02-28",1.161,1.1737,1.1442,1.1568,170897.0],["1972-02-29",1.1568,1.1652,1.1484,1.1652,487421.0],["1972-03-01",1.1652,1.1905,1.1652,1.1821,110077.0],["1972-03-02",1.1821,1.2157,1.1737,1.1821,524684.0],["1972-03-03",1.1821,1.1905,1.1652,1.1863,101510.0],["1972-03-06",1.1863,1.1947,1.1821,1.1905,199594.0],["1972-03-07",1.1905,1.1905,1.1695,1.1779,153765.0],["1972-03-08",1.1779,1.1863,1.1652,1.1695,66389.0],["1972-03-09",1.1695,1.1821,1.1652,1.1737,180320.0],["1972-03-10",1.1779,1.1863,1.1779,1.1779,128066.0],["1972-03-13",1.1779,1.1863,1.1737,1.1779,85234.0],["1972-03-14",1.1779,1.1863,1.1737,1.1863,168327.0],["1972-03-15",1.1863,1.2073,1.1821,1.2031,267696.0],["1972-03-16",1.2031,1.2115,1.1863,1.1863,181177.0],["1972-03-17",1.1863,1.1947,1.1863,1.1905,88233.0],["1972-03-20",1.1905,1.1947,1.1779,1.1779,60392.0],["1972-03-21",1.1779,1.1779,1.1652,1.1695,62534.0],["1972-03-22",1.1695,1.1947,1.1695,1.1947,143913.0],["1972-03-23",1.1947,1.2157,1.1947,1.2073,188030.0],["1972-03-24",1.2073,1.2157,1.2031,1.2115,91659.0],["1972-03-27",1.2115,1.2199,1.2073,1.2115,104080.0],["1972-03-28",1.2115,1.2283,1.2115,1.2241,230861.0],["1972-03-29",1.2241,1.2452,1.2241,1.241,81380.0],["1972-03-30",1.241,1.241,1.2241,1.2326,140487.0],["1972-04-03",1.2326,1.2536,1.2241,1.2536,107935.0],["1972-04-04",1.2536,1.2662,1.241,1.2662,194026.0],["1972-04-05",1.2704,1.3041,1.2704,1.2872,328088.0],["1972-04-06",1.2872,1.3041,1.2872,1.2914,161474.0],["1972-04-07",1.2914,1.2999,1.2872,1.2914,147768.0],["1972-04-10",1.2914,1.2999,1.2746,1.2746,274977.0],["1972-04-11",1.2746,1.2788,1.262,1.262,130207.0],["1972-04-12",1.2662,1.2999,1.2662,1.2914,268553.0],["1972-04-13",1.2914,1.3041,1.2914,1.2957,98940.0],["1972-04-14",1.2957,1.3083,1.2957,1.3041,210302.0],["1972-04-17",1.3041,1.3083,1.2957,1.3083,64247.0],["1972-04-18",1.3083,1.3167,1.3041,1.3083,121213.0],["1972-04-19",1.3083,1.3125,1.2957,1.2957,140059.0],["1972-04-20",1.2957,1.3083,1.2957,1.2999,68958.0],["1972-04-21",1.3083,1.3251,1.3083,1.3167,107935.0],["1972-04-24",1.3167,1.3251,1.3125,1.3125,96371.0],["1972-04-25",1.3125,1.3251,1.2999,1.3041,206019.0],["1972-04-26",1.3041,1.3083,1.2914,1.2957,84806.0],["1972-04-27",1.2957,1.3083,1.2957,1.3083,68530.0],["1972-04-28",1.3083,1.3125,1.2999,1.3041,94657.0],["1972-05-01",1.3041,1.3083,1.2957,1.3041,60821.0],["1972-05-02",1.3041,1.3083,1.2746,1.2746,199166.0],["1972-05-03",1.2704,1.2704,1.2452,1.2494,181605.0],["1972-05-04",1.2452,1.2452,1.2199,1.2283,107935.0],["1972-05-05",1.2283,1.241,1.2157,1.2368,95086.0],["1972-05-08",1.2368,1.2368,1.2157,1.2241,67674.0],["1972-05-09",1.2241,1.2283,1.1947,1.1989,114788.0],["1972-05-10",1.2157,1.2578,1.2157,1.2283,98940.0],["1972-05-11",1.2326,1.2578,1.2326,1.2494,56109.0],["1972-05-12",1.2578,1.3167,1.2578,1.3083,106650.0],["1972-05-15",1.321,1.3338,1.3083,1.3253,67245.0],["1972-05-16",1.3253,1.3338,1.321,1.3253,115645.0],["1972-05-17",1.3253,1.3295,1.3125,1.3295,140915.0],["1972-05-18",1.3295,1.3338,1.3253,1.3295,66389.0],["1972-05-19",1.3338,1.338,1.3338,1.3338,113931.0],["1972-05-22",1.338,1.3423,1.338,1.338,57394.0],["1972-05-23",1.338,1.3465,1.338,1.338,168756.0],["1972-05-24",1.338,1.3465,1.338,1.3423,53539.0],["1972-05-25",1.3423,1.3508,1.3423,1.3423,71100.0],["1972-05-26",1.3508,1.3592,1.3508,1.3592,161046.0],["1972-05-30",1.3592,1.3635,1.3508,1.3508,199594.0],["1972-05-31",1.3465,1.3465,1.3295,1.3295,82236.0],["1972-06-01",1.3295,1.3423,1.3168,1.3168,226150.0],["1972-06-02",1.3168,1.3168,1.2743,1.3168,66817.0],["1972-06-05",1.3168,1.3168,1.2743,1.2998,83521.0],["1972-06-06",1.2998,1.3083,1.2785,1.2785,117786.0],["1972-06-07",1.2785,1.2828,1.2658,1.2785,104937.0],["1972-06-08",1.287,1.2998,1.287,1.2913,55681.0],["1972-06-09",1.287,1.287,1.2573,1.2658,73242.0],["1972-06-12",1.2658,1.2658,1.2488,1.2488,35122.0],["1972-06-13",1.2488,1.2658,1.2488,1.2573,43688.0],["1972-06-14",1.2616,1.2998,1.2616,1.2828,56537.0],["1972-06-15",1.2828,1.304,1.27,1.2955,101939.0],["1972-06-16",1.2913,1.2913,1.2488,1.287,35978.0],["1972-06-19",1.287,1.2913,1.2828,1.2913,31267.0],["1972-06-20",1.2955,1.338,1.2955,1.3295,113931.0],["1972-06-21",1.3338,1.3465,1.3338,1.3423,99797.0],["1972-06-22",1.3423,1.3508,1.3338,1.3338,77096.0],["1972-06-23",1.3338,1.3338,1.2828,1.2828,95086.0],["1972-06-26",1.2828,1.2828,1.2446,1.2573,35550.0],["1972-06-27",1.2573,1.27,1.2488,1.2531,50541.0],["1972-06-28",1.2531,1.2531,1.2233,1.2318,46686.0],["1972-06-29",1.2318,1.2403,1.2233,1.2233,137917.0],["1972-06-30",1.2361,1.2658,1.2361,1.2658,56109.0],["1972-07-03",1.2616,1.2616,1.2488,1.2616,26555.0],["1972-07-05",1.2616,1.2658,1.2446,1.2531,23557.0],["1972-07-06",1.2531,1.2785,1.2446,1.2446,83093.0],["1972-07-07",1.2446,1.2573,1.2403,1.2403,80951.0],["1972-07-10",1.2318,1.2318,1.1893,1.2021,127637.0],["1972-07-11",1.2021,1.2063,1.1893,1.1936,118215.0],["1972-07-12",1.1936,1.2021,1.1893,1.1936,33837.0],["1972-07-13",1.1936,1.1978,1.1808,1.1893,84806.0],["1972-07-14",1.1893,1.1893,1.1724,1.1808,59107.0],["1972-07-17",1.1808,1.1936,1.1596,1.1596,71100.0],["1972-07-18",1.1596,1.1596,1.1384,1.1554,52683.0],["1972-07-19",1.1596,1.1766,1.1596,1.1724,87376.0],["1972-07-20",1.1681,1.1681,1.1554,1.1554,125924.0],["1972-07-21",1.1554,1.1766,1.1299,1.1681,56537.0],["1972-07-24",1.1851,1.2021,1.1851,1.1978,178178.0],["1972-07-25",1.2021,1.2148,1.2021,1.2063,85234.0],["1972-07-26",1.2063,1.2191,1.2021,1.2148,48399.0],["1972-07-27",1.2148,1.2191,1.2063,1.2148,23986.0],["1972-07-28",1.2148,1.2361,1.2148,1.2191,17989.0],["1972-07-31",1.2233,1.2488,1.2233,1.2361,33408.0],["1972-08-01",1.2446,1.27,1.2446,1.2616,71957.0],["1972-08-02",1.2616,1.2785,1.2616,1.2785,68958.0],["1972-08-03",1.2785,1.3125,1.2785,1.2998,151623.0],["1972-08-04",1.2955,1.2955,1.2658,1.2828,43688.0],["1972-08-07",1.2828,1.2913,1.2658,1.2658,41546.0],["1972-08-08",1.2658,1.2743,1.2446,1.2658,100654.0],["1972-08-09",1.2743,1.2913,1.2743,1.2828,55252.0],["1972-08-10",1.2828,1.2913,1.2743,1.2743,158904.0],["1972-08-11",1.2785,1.287,1.2785,1.2785,112218.0],["1972-08-14",1.2914,1.3,1.2828,1.2957,203877.0],["1972-08-15",1.2871,1.2871,1.2571,1.2614,103224.0],["1972-08-16",1.2614,1.2743,1.2399,1.2399,92944.0],["1972-08-17",1.2485,1.2614,1.2485,1.2571,32124.0],["1972-08-18",1.27,1.2785,1.27,1.2785,41975.0],["1972-08-21",1.2785,1.2828,1.27,1.2785,63390.0],["1972-08-22",1.2785,1.2957,1.2785,1.2871,132349.0],["1972-08-23",1.2871,1.2957,1.2657,1.2657,43688.0],["1972-08-24",1.2785,1.2957,1.2785,1.2871,239856.0],["1972-08-25",1.2871,1.2957,1.2828,1.2957,48399.0],["1972-08-28",1.2957,1.3,1.2914,1.2957,51826.0],["1972-08-29",1.2871,1.2871,1.2528,1.2657,75383.0],["1972-08-30",1.2657,1.27,1.2528,1.2528,114788.0],["1972-08-31",1.2528,1.2571,1.2485,1.2528,32552.0],["1972-09-01",1.2528,1.2657,1.2399,1.2485,74098.0],["1972-09-05",1.2442,1.2442,1.2185,1.2313,32124.0],["1972-09-06",1.2142,1.2142,1.2013,1.2013,40261.0],["1972-09-07",1.2013,1.2228,1.2013,1.2142,40690.0],["1972-09-08",1.2185,1.2399,1.2185,1.2185,41546.0],["1972-09-11",1.2185,1.2185,1.2056,1.2185,38120.0],["1972-09-12",1.2099,1.2099,1.2056,1.2056,77096.0],["1972-09-13",1.2099,1.2185,1.2099,1.2099,31695.0],["1972-09-14",1.2099,1.2185,1.2013,1.2142,60821.0],["1972-09-15",1.2142,1.2142,1.2056,1.2056,56966.0],["1972-09-18",1.2056,1.2185,1.2013,1.2142,66389.0],["1972-09-19",1.2142,1.2185,1.2013,1.2013,657033.0],["1972-09-20",1.2013,1.2056,1.2013,1.2013,67674.0],["1972-09-21",1.2013,1.2099,1.1927,1.2099,98084.0],["1972-09-22",1.2099,1.2099,1.197,1.2013,169184.0],["1972-09-25",1.2013,1.2099,1.1842,1.1927,1937691.0],["1972-09-26",1.1927,1.2013,1.1756,1.197,77953.0],["1972-09-27",1.197,1.2013,1.1799,1.2013,351217.0],["1972-09-28",1.197,1.197,1.1842,1.197,117786.0],["1972-09-29",1.197,1.2056,1.1799,1.1799,101082.0],["1972-10-02",1.1799,1.1884,1.1713,1.1842,51398.0],["1972-10-03",1.1842,1.1842,1.1713,1.1756,93801.0],["1972-10-04",1.1756,1.1884,1.1713,1.1713,42831.0],["1972-10-05",1.1713,1.1884,1.1713,1.1713,45830.0],["1972-10-06",1.1713,1.1756,1.1627,1.167,95086.0],["1972-10-09",1.167,1.1927,1.167,1.1927,98084.0],["1972-10-10",1.197,1.2142,1.197,1.2099,173467.0],["1972-10-11",1.2099,1.2142,1.1927,1.2013,206019.0],["1972-10-12",1.197,1.197,1.1842,1.1884,39833.0],["1972-10-13",1.1884,1.197,1.1799,1.1842,32124.0],["1972-10-16",1.1884,1.2013,1.1884,1.1927,60392.0],["1972-10-17",1.1927,1.2142,1.1884,1.1884,169612.0],["1972-10-18",1.1927,1.2099,1.1927,1.2013,156334.0],["1972-10-19",1.2013,1.2185,1.2013,1.2013,244567.0],["1972-10-20",1.2013,1.2271,1.2013,1.2271,88661.0],["1972-10-23",1.2313,1.2442,1.2313,1.2442,68530.0],["1972-10-24",1.2442,1.2657,1.2356,1.2614,139202.0],["1972-10-25",1.2614,1.2657,1.2442,1.2528,98084.0],["1972-10-26",1.2528,1.2871,1.2528,1.2743,147340.0],["1972-10-27",1.27,1.27,1.2442,1.2485,184603.0],["1972-10-30",1.2485,1.2571,1.2313,1.2399,114788.0],["1972-10-31",1.2399,1.2442,1.2313,1.2442,355929.0],["1972-11-01",1.2528,1.3,1.2528,1.2871,188886.0],["1972-11-02",1.2871,1.3043,1.2871,1.3043,170040.0],["1972-11-03",1.3043,1.3043,1.2871,1.3043,114360.0],["1972-11-06",1.3043,1.3129,1.2957,1.3,56966.0],["1972-11-08",1.3,1.3214,1.2957,1.2957,86519.0],["1972-11-09",1.2957,1.3086,1.2914,1.3,36835.0],["1972-11-10",1.3129,1.3472,1.3129,1.3257,248422.0],["1972-11-13",1.33,1.3601,1.33,1.3601,135775.0],["1972-11-14",1.3601,1.3729,1.3558,1.3729,301961.0],["1972-11-15",1.3729,1.403,1.3686,1.3686,364923.0],["1972-11-16",1.3686,1.3729,1.3601,1.3686,77096.0],["1972-11-17",1.3816,1.3816,1.3686,1.373,87376.0],["1972-11-20",1.373,1.3773,1.36,1.3773,59964.0],["1972-11-21",1.3773,1.3946,1.373,1.386,115216.0],["1972-11-22",1.4033,1.4379,1.4033,1.4163,283115.0],["1972-11-24",1.4163,1.4509,1.4033,1.4509,151195.0],["1972-11-27",1.4509,1.4509,1.4249,1.4336,179892.0],["1972-11-28",1.4336,1.4553,1.4293,1.4553,293395.0],["1972-11-29",1.4553,1.4639,1.4509,1.4553,259130.0],["1972-11-30",1.4509,1.4509,1.4206,1.4293,60821.0],["1972-12-01",1.4249,1.4249,1.412,1.4163,95514.0],["1972-12-04",1.4163,1.4206,1.399,1.412,98084.0],["1972-12-05",1.412,1.412,1.373,1.3816,113503.0],["1972-12-06",1.3816,1.3946,1.3773,1.3903,74527.0],["1972-12-07",1.3903,1.4076,1.386,1.3946,89518.0],["1972-12-08",1.3946,1.4379,1.3946,1.4379,98512.0],["1972-12-11",1.4423,1.4553,1.4423,1.4509,316095.0],["1972-12-12",1.4509,1.4509,1.4336,1.4336,37692.0],["1972-12-13",1.4336,1.4379,1.399,1.4033,101510.0],["1972-12-14",1.4033,1.4163,1.4033,1.4033,104080.0],["1972-12-15",1.4033,1.4249,1.4033,1.4206,57394.0],["1972-12-18",1.4206,1.4379,1.412,1.4336,164901.0],["1972-12-19",1.4293,1.4293,1.4076,1.4206,158476.0],["1972-12-20",1.4206,1.4249,1.412,1.412,212015.0],["1972-12-21",1.412,1.4249,1.4033,1.4033,74955.0],["1972-12-22",1.4033,1.412,1.399,1.4076,54824.0],["1972-12-26",1.412,1.4249,1.412,1.4163,22272.0],["1972-12-27",1.4163,1.4293,1.4076,1.4163,266411.0],["1972-12-29",1.4206,1.4509,1.4206,1.4509,129351.0],["1973-01-02",1.4509,1.4596,1.4379,1.4379,133206.0],["1973-01-03",1.4379,1.4466,1.4249,1.4293,69815.0],["1973-01-04",1.4293,1.4379,1.4206,1.4336,52683.0],["1973-01-05",1.4336,1.4466,1.4206,1.4379,132777.0],["1973-01-08",1.4379,1.4596,1.4249,1.4553,430027.0],["1973-01-09",1.4553,1.4553,1.4379,1.4423,89089.0],["1973-01-10",1.4423,1.4553,1.4379,1.4423,52683.0],["1973-01-11",1.4423,1.4899,1.4379,1.4509,713570.0],["1973-01-12",1.4509,1.4856,1.4423,1.4639,226578.0],["1973-01-15",1.4639,1.4769,1.4423,1.4423,113503.0],["1973-01-16",1.4423,1.4466,1.4249,1.4379,211587.0],["1973-01-17",1.4379,1.4596,1.4336,1.4553,64675.0],["1973-01-18",1.4553,1.4856,1.4509,1.4553,263841.0],["1973-01-19",1.4553,1.4639,1.4466,1.4466,41546.0],["1973-01-22",1.4466,1.4509,1.4423,1.4423,48399.0],["1973-01-23",1.4423,1.4639,1.4423,1.4639,107507.0],["1973-01-24",1.4553,1.4553,1.3946,1.4033,331086.0],["1973-01-26",1.4033,1.4033,1.3903,1.399,376059.0],["1973-01-29",1.3903,1.3903,1.3513,1.3513,95514.0],["1973-01-30",1.3513,1.3643,1.347,1.347,38977.0],["1973-01-31",1.347,1.3816,1.347,1.3773,56537.0],["1973-02-01",1.3773,1.3903,1.3556,1.3556,227863.0],["1973-02-02",1.3513,1.3513,1.3297,1.3427,163187.0],["1973-02-05",1.3427,1.3513,1.3383,1.3513,72813.0],["1973-02-06",1.3513,1.36,1.347,1.3513,69387.0],["1973-02-07",1.3556,1.386,1.3556,1.36,107507.0],["1973-02-08",1.36,1.3773,1.3513,1.3643,177750.0],["1973-02-09",1.3643,1.3816,1.36,1.3773,113931.0],["1973-02-12",1.3903,1.4293,1.3903,1.4249,266411.0],["1973-02-13",1.4509,1.5029,1.4509,1.4553,423602.0],["1973-02-14",1.4509,1.4509,1.4206,1.4206,68958.0],["1973-02-15",1.412,1.412,1.3686,1.3686,138345.0],["1973-02-16",1.3513,1.3513,1.3253,1.3513,83093.0],["1973-02-20",1.3644,1.3776,1.3469,1.3469,60392.0],["1973-02-21",1.3469,1.3513,1.3295,1.3469,83949.0],["1973-02-22",1.3469,1.3469,1.3295,1.3469,98084.0],["1973-02-23",1.3469,1.3513,1.3382,1.3382,108792.0],["1973-02-26",1.3382,1.3382,1.3251,1.3295,85234.0],["1973-02-27",1.3382,1.3469,1.3382,1.3382,67245.0],["1973-02-28",1.3382,1.3469,1.3295,1.3382,58251.0],["1973-03-01",1.3338,1.3338,1.2857,1.2901,101082.0],["1973-03-02",1.2901,1.3163,1.277,1.3163,93372.0],["1973-03-05",1.3163,1.3207,1.3032,1.312,70672.0],["1973-03-06",1.312,1.3163,1.2945,1.2988,58679.0],["1973-03-07",1.2988,1.3163,1.2988,1.3032,145198.0],["1973-03-08",1.3032,1.3076,1.2901,1.2901,50969.0],["1973-03-09",1.2901,1.2988,1.2857,1.2945,31267.0],["1973-03-12",1.2945,1.2988,1.2726,1.2726,47971.0],["1973-03-13",1.2726,1.2901,1.2507,1.2901,151195.0],["1973-03-14",1.2901,1.3032,1.2813,1.2988,52683.0],["1973-03-15",1.2988,1.3032,1.2857,1.2857,42831.0],["1973-03-16",1.2857,1.2901,1.2507,1.2507,100654.0],["1973-03-19",1.2507,1.2551,1.207,1.2201,86948.0],["1973-03-20",1.2201,1.2332,1.207,1.2245,73670.0],["1973-03-21",1.2245,1.242,1.2157,1.2157,41975.0],["1973-03-22",1.2201,1.2332,1.2201,1.2332,80523.0],["1973-03-23",1.2245,1.2245,1.207,1.2157,146055.0],["1973-03-26",1.2245,1.2507,1.2245,1.2507,113931.0],["1973-03-27",1.2595,1.2813,1.2595,1.277,157619.0],["1973-03-28",1.277,1.2945,1.2639,1.2945,66389.0],["1973-03-29",1.2945,1.3382,1.2945,1.3382,53539.0],["1973-03-30",1.3382,1.3426,1.3207,1.3207,57394.0],["1973-04-02",1.3207,1.3207,1.3032,1.3032,41546.0],["1973-04-03",1.3032,1.3032,1.2813,1.2988,113075.0],["1973-04-04",1.2945,1.2945,1.2726,1.2726,160618.0],["1973-04-05",1.2726,1.2726,1.242,1.2682,52254.0],["1973-04-06",1.277,1.3076,1.277,1.2988,96799.0],["1973-04-09",1.3076,1.3338,1.3076,1.3295,118215.0],["1973-04-10",1.3295,1.3513,1.3295,1.3295,174324.0],["1973-04-11",1.3295,1.3426,1.3251,1.3338,152480.0],["1973-04-12",1.3338,1.3382,1.312,1.3338,241997.0],["1973-04-13",1.3338,1.3382,1.3251,1.3382,156763.0],["1973-04-16",1.3382,1.3513,1.3382,1.3426,195739.0],["1973-04-17",1.3382,1.3382,1.3251,1.3295,108792.0],["1973-04-18",1.3295,1.3295,1.3076,1.3251,52683.0],["1973-04-19",1.3251,1.3338,1.312,1.3163,716140.0],["1973-04-23",1.3163,1.3207,1.3032,1.3076,161474.0],["1973-04-24",1.3076,1.312,1.2945,1.2945,244139.0],["1973-04-25",1.2813,1.2813,1.2507,1.2507,85234.0],["1973-04-26",1.2507,1.2595,1.242,1.2551,111790.0],["1973-04-27",1.2551,1.2551,1.2026,1.2157,153336.0],["1973-04-30",1.2157,1.2201,1.207,1.2201,60392.0],["1973-05-01",1.2201,1.2289,1.2157,1.2245,136204.0],["1973-05-02",1.2201,1.2201,1.2026,1.207,85663.0],["1973-05-03",1.207,1.2332,1.1764,1.2289,286970.0],["1973-05-04",1.2332,1.2857,1.2332,1.277,265983.0],["1973-05-07",1.277,1.277,1.2376,1.2507,79238.0],["1973-05-08",1.2507,1.3163,1.2507,1.3163,101510.0],["1973-05-09",1.3163,1.3426,1.312,1.3295,141772.0],["1973-05-10",1.3295,1.3382,1.312,1.3382,101939.0],["1973-05-11",1.3382,1.3469,1.3295,1.3426,91231.0],["1973-05-14",1.3558,1.3558,1.3249,1.3249,101510.0],["1973-05-15",1.3249,1.3426,1.3161,1.3293,159333.0],["1973-05-16",1.3293,1.3337,1.3249,1.3293,39833.0],["1973-05-17",1.3293,1.3426,1.3249,1.3426,229148.0],["1973-05-18",1.3426,1.3426,1.3249,1.3337,206875.0],["1973-05-21",1.3337,1.3337,1.2896,1.3117,161046.0],["1973-05-22",1.3117,1.3293,1.3072,1.3249,248422.0],["1973-05-23",1.3249,1.3293,1.3072,1.3072,418891.0],["1973-05-24",1.3072,1.3205,1.2896,1.3117,48828.0],["1973-05-25",1.3117,1.3205,1.2896,1.3072,71528.0],["1973-05-29",1.3072,1.3072,1.3028,1.3028,67674.0],["1973-05-30",1.3028,1.3028,1.2719,1.2719,68102.0],["1973-05-31",1.2675,1.2675,1.2277,1.2277,113931.0],["1973-06-01",1.2277,1.2366,1.2101,1.2277,89518.0],["1973-06-04",1.2277,1.2277,1.1924,1.2012,26127.0],["1973-06-05",1.2012,1.2277,1.188,1.2189,67674.0],["1973-06-06",1.2189,1.2277,1.2101,1.2145,92087.0],["1973-06-07",1.2145,1.2322,1.2145,1.2322,58679.0],["1973-06-08",1.2454,1.294,1.2454,1.2807,379058.0],["1973-06-11",1.2807,1.294,1.2675,1.2675,23557.0],["1973-06-12",1.2675,1.2852,1.2675,1.2852,53968.0],["1973-06-13",1.2852,1.2852,1.241,1.241,178607.0],["1973-06-14",1.241,1.2454,1.2101,1.2101,56966.0],["1973-06-15",1.2101,1.2189,1.1968,1.2057,64247.0],["1973-06-18",1.2057,1.2145,1.188,1.2012,90374.0],["1973-06-19",1.2012,1.2145,1.1968,1.2057,56109.0],["1973-06-20",1.2057,1.2233,1.2012,1.2189,59536.0],["1973-06-21",1.2189,1.2366,1.2101,1.2101,108363.0],["1973-06-22",1.2189,1.241,1.2189,1.2322,115645.0],["1973-06-25",1.2322,1.2322,1.2189,1.2277,52683.0],["1973-06-26",1.2277,1.2322,1.2189,1.2277,257416.0],["1973-06-27",1.2277,1.2322,1.2189,1.2277,313526.0],["1973-06-28",1.2277,1.2277,1.2145,1.2233,116930.0],["1973-06-29",1.2233,1.2233,1.2101,1.2101,71528.0],["1973-07-02",1.2101,1.2101,1.1747,1.1836,563661.0],["1973-07-03",1.1747,1.1747,1.1659,1.1747,213728.0],["1973-07-05",1.1747,1.1836,1.1747,1.1836,77525.0],["1973-07-06",1.1836,1.1836,1.1747,1.1747,28697.0],["1973-07-09",1.1792,1.1924,1.1792,1.1924,107078.0],["1973-07-10",1.2057,1.2277,1.2057,1.2145,113931.0],["1973-07-11",1.2189,1.2454,1.2189,1.2366,179035.0],["1973-07-12",1.2366,1.2454,1.2322,1.2322,227006.0],["1973-07-13",1.2322,1.2454,1.2189,1.2277,337511.0],["1973-07-16",1.2277,1.2322,1.2101,1.2322,119071.0],["1973-07-17",1.2322,1.2366,1.2233,1.2277,292110.0],["1973-07-18",1.2277,1.2366,1.2189,1.2366,127209.0],["1973-07-19",1.2366,1.2719,1.2277,1.2542,373918.0],["1973-07-20",1.2675,1.2896,1.2675,1.2763,154621.0],["1973-07-23",1.2807,1.3028,1.2807,1.2896,70672.0],["1973-07-24",1.294,1.3293,1.294,1.3293,305388.0],["1973-07-25",1.3382,1.3735,1.3382,1.3426,568800.0],["1973-07-26",1.3426,1.3558,1.3382,1.3558,168327.0],["1973-07-27",1.3558,1.3691,1.3426,1.3558,102367.0],["1973-07-30",1.3558,1.3691,1.3514,1.3514,127637.0],["1973-07-31",1.3514,1.3602,1.3426,1.3426,38977.0],["1973-08-01",1.3426,1.347,1.3249,1.3293,269838.0],["1973-08-02",1.3072,1.3072,1.2896,1.2896,372633.0],["1973-08-03",1.2896,1.294,1.2807,1.294,203877.0],["1973-08-06",1.294,1.3337,1.294,1.3249,322520.0],["1973-08-07",1.3337,1.3514,1.3337,1.347,158476.0],["1973-08-08",1.347,1.3691,1.3382,1.3602,725992.0],["1973-08-09",1.3602,1.4309,1.3602,1.4309,159761.0],["1973-08-10",1.4309,1.4353,1.3956,1.4044,151195.0],["1973-08-13",1.4044,1.4265,1.3956,1.4221,117358.0],["1973-08-14",1.4221,1.4309,1.4,1.4,61249.0],["1973-08-15",1.4,1.4265,1.4,1.4221,98512.0],["1973-08-16",1.4265,1.4574,1.4265,1.453,321235.0],["1973-08-17",1.453,1.4574,1.4397,1.4486,132777.0],["1973-08-20",1.4619,1.4708,1.4441,1.4441,115645.0],["1973-08-21",1.4441,1.4441,1.4263,1.4396,70672.0],["1973-08-22",1.4352,1.4352,1.4218,1.4307,47971.0],["1973-08-23",1.4307,1.453,1.4263,1.4441,103224.0],["1973-08-24",1.4441,1.4842,1.4441,1.4842,369206.0],["1973-08-27",1.4842,1.511,1.4798,1.511,409039.0],["1973-08-28",1.511,1.5422,1.5065,1.5332,579508.0],["1973-08-29",1.5422,1.6046,1.5422,1.56,553809.0],["1973-08-30",1.5689,1.5912,1.5689,1.5823,581222.0],["1973-08-31",1.5823,1.5956,1.5734,1.5867,379058.0],["1973-09-04",1.5867,1.6046,1.5867,1.6046,236429.0],["1973-09-05",1.609,1.6224,1.609,1.6224,624053.0],["1973-09-06",1.6358,1.6491,1.6358,1.6402,428314.0],["1973-09-07",1.6313,1.6313,1.609,1.609,249279.0],["1973-09-10",1.609,1.6179,1.5912,1.5912,168756.0],["1973-09-11",1.5823,1.5823,1.5511,1.5689,286113.0],["1973-09-12",1.5689,1.5689,1.5243,1.5466,255703.0],["1973-09-13",1.5689,1.5956,1.5689,1.5867,271551.0],["1973-09-14",1.5867,1.6001,1.5867,1.5867,171754.0],["1973-09-17",1.5867,1.5867,1.5644,1.5734,132777.0],["1973-09-18",1.5734,1.5912,1.5734,1.5778,158048.0],["1973-09-19",1.5867,1.6358,1.5867,1.6358,475428.0],["1973-09-20",1.6358,1.6536,1.6358,1.6447,396618.0],["1973-09-21",1.6447,1.6536,1.6224,1.6536,191456.0],["1973-09-24",1.6536,1.6892,1.6491,1.6803,210302.0],["1973-09-25",1.6803,1.6848,1.6625,1.667,530681.0],["1973-09-26",1.667,1.6848,1.658,1.6714,110933.0],["1973-09-27",1.6759,1.7026,1.6759,1.6937,296393.0],["1973-09-28",1.6848,1.6848,1.6625,1.6759,382484.0],["1973-10-01",1.6759,1.716,1.6759,1.7115,196168.0],["1973-10-02",1.716,1.7472,1.716,1.7472,205591.0],["1973-10-03",1.7472,1.7918,1.7472,1.7918,612060.0],["1973-10-04",1.7918,1.7918,1.7695,1.7739,285685.0],["1973-10-05",1.7739,1.8096,1.7695,1.7873,241569.0],["1973-10-08",1.7873,1.8452,1.7739,1.8452,193598.0],["1973-10-09",1.8631,1.9522,1.8631,1.9166,534535.0],["1973-10-10",1.9166,1.9344,1.8764,1.8987,434310.0],["1973-10-11",1.9121,1.979,1.9121,1.97,375203.0],["1973-10-12",1.97,2.0324,1.97,1.979,515261.0],["1973-10-15",1.9611,1.9611,1.9299,1.9299,210730.0],["1973-10-16",1.9121,1.9121,1.872,1.9076,287827.0],["1973-10-17",1.9076,1.9255,1.8185,1.8542,288683.0],["1973-10-18",1.8542,1.8586,1.8363,1.8408,247137.0],["1973-10-19",1.8408,1.8631,1.8408,1.8452,180320.0],["1973-10-22",1.8363,1.8363,1.8007,1.8007,247994.0],["1973-10-23",1.8007,1.8631,1.7962,1.8452,336654.0],["1973-10-24",1.8631,1.8854,1.8631,1.8675,398332.0],["1973-10-25",1.8542,1.8542,1.823,1.8452,210302.0],["1973-10-26",1.8452,1.9032,1.8408,1.8987,359355.0],["1973-10-29",1.9032,1.9255,1.9032,1.9121,244567.0],["1973-10-30",1.9032,1.9032,1.8408,1.8497,222295.0],["1973-10-31",1.8497,1.8497,1.8185,1.8274,277547.0],["1973-11-01",1.8185,1.8185,1.7115,1.7249,395333.0],["1973-11-02",1.7294,1.7739,1.7294,1.7739,364923.0],["1973-11-05",1.7739,1.7739,1.7294,1.7561,227863.0],["1973-11-06",1.7561,1.7918,1.7561,1.7784,214157.0],["1973-11-07",1.7784,1.8007,1.7472,1.7873,218440.0],["1973-11-08",1.7873,1.7873,1.765,1.7784,123783.0],["1973-11-09",1.7784,1.7828,1.7338,1.7383,194883.0],["1973-11-12",1.7338,1.7338,1.6625,1.6848,147340.0],["1973-11-13",1.6848,1.6892,1.6179,1.6268,278404.0],["1973-11-14",1.6268,1.6402,1.5823,1.6224,599639.0],["1973-11-15",1.6224,1.667,1.609,1.6491,311384.0],["1973-11-16",1.6626,1.7075,1.6357,1.6986,322092.0],["1973-11-19",1.6986,1.6986,1.6446,1.6536,86948.0],["1973-11-20",1.6446,1.6446,1.5817,1.6267,265983.0],["1973-11-21",1.6267,1.7075,1.6267,1.7075,213728.0],["1973-11-23",1.7075,1.7165,1.6851,1.6851,61677.0],["1973-11-26",1.6536,1.6536,1.5997,1.6267,96799.0],["1973-11-27",1.6267,1.6267,1.6042,1.6087,139202.0],["1973-11-28",1.6087,1.6267,1.5817,1.6222,113931.0],["1973-11-29",1.6222,1.6222,1.5862,1.6132,150766.0],["1973-11-30",1.6087,1.6087,1.5862,1.5907,136204.0],["1973-12-03",1.5772,1.5772,1.5233,1.5548,291253.0],["1973-12-04",1.5638,1.6042,1.5638,1.5862,135347.0],["1973-12-05",1.5862,1.5952,1.5727,1.5952,91659.0],["1973-12-06",1.5997,1.721,1.5997,1.721,138345.0],["1973-12-07",1.721,1.7525,1.712,1.721,170897.0],["1973-12-10",1.721,1.7839,1.7075,1.7839,114360.0],["1973-12-11",1.7839,1.8154,1.7525,1.7615,174324.0],["1973-12-12",1.7435,1.7435,1.6896,1.7075,229576.0],["1973-12-13",1.7075,1.7255,1.7031,1.7165,118643.0],["1973-12-14",1.7165,1.7435,1.6896,1.7435,187173.0],["1973-12-17",1.7435,1.7435,1.7165,1.7255,75812.0],["1973-12-18",1.7255,1.8064,1.7165,1.7884,195739.0],["1973-12-19",1.7884,1.8334,1.7705,1.7705,317380.0],["1973-12-20",1.7705,1.8019,1.7525,1.7929,107078.0],["1973-12-21",1.7929,1.8064,1.748,1.757,84806.0],["1973-12-24",1.748,1.748,1.7255,1.7435,26984.0],["1973-12-26",1.757,1.8154,1.757,1.8109,184175.0],["1973-12-27",1.8199,1.9053,1.8199,1.9053,510550.0],["1973-12-28",1.9053,1.9053,1.8873,1.8873,206447.0],["1973-12-31",1.8828,1.8828,1.8558,1.8693,171754.0],["1974-01-02",1.8738,1.8918,1.8738,1.8873,98512.0],["1974-01-03",1.9053,2.0131,1.9053,2.0086,252705.0],["1974-01-04",1.9951,1.9951,1.9322,1.9367,385054.0],["1974-01-07",1.9367,1.9502,1.9143,1.9412,121641.0],["1974-01-08",1.9412,1.9502,1.8918,1.8963,275834.0],["1974-01-09",1.8603,1.8603,1.7839,1.8064,451443.0],["1974-01-10",1.8064,1.8513,1.7839,1.7974,245424.0],["1974-01-11",1.7974,1.8783,1.7974,1.8783,224008.0],["1974-01-14",1.8783,1.8873,1.8603,1.8783,71957.0],["1974-01-15",1.8918,1.9592,1.8918,1.9412,98940.0],["1974-01-16",1.9412,1.9502,1.9143,1.9232,130636.0],["1974-01-17",1.9322,1.9592,1.9322,1.9367,159333.0],["1974-01-18",1.9053,1.9053,1.8244,1.8334,189315.0],["1974-01-21",1.8154,1.8154,1.7884,1.7974,188886.0],["1974-01-22",1.7974,1.8334,1.7974,1.8154,124639.0],["1974-01-23",1.8154,1.8469,1.8064,1.8469,55681.0],["1974-01-24",1.8424,1.8424,1.7974,1.8109,112646.0],["1974-01-25",1.8109,1.8693,1.8064,1.8603,143913.0],["1974-01-28",1.8334,1.8334,1.8154,1.8244,194883.0],["1974-01-29",1.8244,1.8334,1.8154,1.8334,135775.0],["1974-01-30",1.8513,1.8873,1.8513,1.8693,126781.0],["1974-01-31",1.8693,1.8783,1.8513,1.8513,59964.0],["1974-02-01",1.8513,1.8513,1.7884,1.7884,122926.0],["1974-02-04",1.7884,1.7884,1.7075,1.7075,119071.0],["1974-02-05",1.7075,1.712,1.6536,1.6716,240712.0],["1974-02-06",1.6806,1.7076,1.6806,1.6896,136632.0],["1974-02-07",1.6896,1.6986,1.6716,1.6806,62962.0],["1974-02-08",1.6806,1.6806,1.6087,1.6132,98084.0],["1974-02-11",1.6132,1.6132,1.5188,1.5188,151623.0],["1974-02-12",1.5188,1.6267,1.5098,1.6177,248850.0],["1974-02-13",1.6177,1.6536,1.6177,1.6401,174324.0],["1974-02-14",1.6491,1.6986,1.6491,1.6986,183318.0],["1974-02-15",1.6986,1.721,1.6896,1.712,143913.0],["1974-02-19",1.7256,1.7347,1.6985,1.6985,101082.0],["1974-02-20",1.6985,1.703,1.6668,1.6758,204306.0],["1974-02-21",1.6849,1.6985,1.6849,1.6985,97227.0],["1974-02-22",1.7211,1.7483,1.7211,1.7483,203877.0],["1974-02-25",1.7483,1.7528,1.703,1.7256,130636.0],["1974-02-26",1.7256,1.7528,1.712,1.7528,102367.0],["1974-02-27",1.7664,1.7981,1.7664,1.7755,257845.0],["1974-02-28",1.78,1.8072,1.78,1.8072,128922.0],["1974-03-01",1.8072,1.8072,1.7664,1.7664,178607.0],["1974-03-04",1.7573,1.7573,1.7166,1.7573,106222.0],["1974-03-05",1.7709,1.8162,1.7709,1.8072,189743.0],["1974-03-06",1.8072,1.8253,1.7845,1.7936,284829.0],["1974-03-07",1.7936,1.7936,1.7392,1.7392,64247.0],["1974-03-08",1.7392,1.7755,1.7166,1.7755,62105.0],["1974-03-11",1.7755,1.8117,1.7664,1.7709,167471.0],["1974-03-12",1.7709,1.7936,1.7664,1.7755,212872.0],["1974-03-13",1.78,1.857,1.78,1.8298,306673.0],["1974-03-14",1.8298,1.8343,1.8026,1.8253,206447.0],["1974-03-15",1.8253,1.8343,1.8207,1.8298,96799.0],["1974-03-18",1.8207,1.8207,1.7845,1.7845,110077.0],["1974-03-19",1.7845,1.789,1.7755,1.78,74955.0],["1974-03-20",1.78,1.8298,1.7755,1.8253,105793.0],["1974-03-21",1.8343,1.8706,1.8343,1.8389,343079.0],["1974-03-22",1.8479,1.9204,1.8479,1.9204,194454.0],["1974-03-25",1.9204,1.9385,1.8932,1.9294,173895.0],["1974-03-26",1.9294,1.9566,1.9294,1.943,174324.0],["1974-03-27",1.9385,1.9385,1.8842,1.8887,86948.0],["1974-03-28",1.8706,1.8706,1.8389,1.8389,92944.0],["1974-03-29",1.8389,1.866,1.8298,1.857,102367.0],["1974-04-01",1.857,1.9113,1.8479,1.8479,143485.0],["1974-04-02",1.8479,1.8479,1.8298,1.8389,163616.0],["1974-04-03",1.8389,1.8479,1.8343,1.8389,59107.0],["1974-04-04",1.8389,1.8524,1.8298,1.8434,148197.0],["1974-04-05",1.8434,1.8434,1.8117,1.8253,95514.0],["1974-04-08",1.8253,1.8298,1.8072,1.8207,41546.0],["1974-04-09",1.8207,1.8751,1.8117,1.8751,107507.0],["1974-04-10",1.8751,1.9159,1.8706,1.8977,153336.0],["1974-04-11",1.8977,1.8977,1.8796,1.8887,91659.0],["1974-04-15",1.8932,1.9204,1.8932,1.8932,129351.0],["1974-04-16",1.8932,1.9113,1.8887,1.9023,187601.0],["1974-04-17",1.8932,1.8932,1.8524,1.8706,89946.0],["1974-04-18",1.8706,1.8977,1.8615,1.8751,176037.0],["1974-04-19",1.8751,1.8751,1.8389,1.8434,95942.0],["1974-04-22",1.8434,1.8751,1.8298,1.866,92944.0],["1974-04-23",1.8524,1.8524,1.8117,1.8117,124639.0],["1974-04-24",1.8117,1.8298,1.7981,1.8207,131921.0],["1974-04-25",1.8026,1.8026,1.7392,1.7483,494274.0],["1974-04-26",1.7483,1.7573,1.7211,1.7302,259130.0],["1974-04-29",1.7302,1.7302,1.6849,1.712,277976.0],["1974-04-30",1.712,1.7347,1.703,1.703,175180.0],["1974-05-01",1.703,1.7573,1.6894,1.7437,139202.0],["1974-05-02",1.7437,1.7483,1.6668,1.6758,208589.0],["1974-05-03",1.6758,1.6803,1.6486,1.6713,174324.0],["1974-05-06",1.6713,1.6849,1.6577,1.6849,34693.0],["1974-05-07",1.6894,1.7256,1.6894,1.7211,178607.0],["1974-05-08",1.7211,1.7302,1.7075,1.7256,38977.0],["1974-05-09",1.7302,1.78,1.7302,1.7755,184175.0],["1974-05-10",1.7755,1.7936,1.7392,1.7392,439878.0],["1974-05-13",1.7392,1.7573,1.7302,1.7528,90374.0],["1974-05-14",1.7528,1.78,1.7437,1.7437,114360.0],["1974-05-15",1.7437,1.7528,1.7347,1.7528,93801.0],["1974-05-16",1.7528,1.7619,1.7392,1.7437,33408.0],["1974-05-17",1.7392,1.7392,1.6713,1.6939,170897.0],["1974-05-20",1.7076,1.7122,1.6437,1.6437,215442.0],["1974-05-21",1.6437,1.6483,1.5935,1.6072,181177.0],["1974-05-22",1.6072,1.6209,1.5433,1.5524,283115.0],["1974-05-23",1.5524,1.5707,1.5433,1.5524,155478.0],["1974-05-24",1.5524,1.5889,1.5478,1.5798,223151.0],["1974-05-28",1.5798,1.6163,1.5706,1.5935,260415.0],["1974-05-29",1.5935,1.5935,1.493,1.493,151623.0],["1974-05-30",1.493,1.5615,1.4793,1.557,287827.0],["1974-05-31",1.557,1.5798,1.5159,1.5798,180320.0],["1974-06-03",1.5798,1.6254,1.5661,1.6254,155478.0],["1974-06-04",1.6254,1.662,1.6254,1.6437,157619.0],["1974-06-05",1.6437,1.6802,1.6437,1.662,155050.0],["1974-06-06",1.662,1.6848,1.63,1.6848,98084.0],["1974-06-07",1.6894,1.7396,1.6894,1.6985,315239.0],["1974-06-10",1.6985,1.767,1.6939,1.7624,116073.0],["1974-06-11",1.7624,1.7852,1.7396,1.7396,135775.0],["1974-06-12",1.7396,1.767,1.7076,1.767,161474.0],["1974-06-13",1.767,1.7807,1.7533,1.767,66817.0],["1974-06-14",1.767,1.767,1.7259,1.7578,70672.0],["1974-06-17",1.7578,1.7852,1.7487,1.7715,56966.0],["1974-06-18",1.7715,1.7715,1.7487,1.7487,61677.0],["1974-06-19",1.7487,1.7578,1.735,1.7533,63390.0],["1974-06-20",1.7533,1.7761,1.7533,1.7578,70243.0],["1974-06-21",1.7533,1.7533,1.7396,1.7396,73670.0],["1974-06-24",1.7396,1.7533,1.735,1.7442,66817.0],["1974-06-25",1.7533,1.7715,1.7533,1.7715,68958.0],["1974-06-26",1.7715,1.7715,1.7396,1.7442,147768.0],["1974-06-27",1.7442,1.7715,1.7396,1.7487,100225.0],["1974-06-28",1.7487,1.7487,1.735,1.7396,66389.0],["1974-07-01",1.7396,1.7715,1.7396,1.767,56966.0],["1974-07-02",1.767,1.7852,1.7487,1.7487,168327.0],["1974-07-03",1.7487,1.7487,1.735,1.735,99369.0],["1974-07-05",1.735,1.7442,1.7259,1.7442,28269.0],["1974-07-08",1.7305,1.7305,1.6665,1.6757,80523.0],["1974-07-09",1.6757,1.7168,1.6757,1.7076,170469.0],["1974-07-10",1.7076,1.7213,1.6665,1.6802,160618.0],["1974-07-11",1.6802,1.6894,1.662,1.662,81808.0],["1974-07-12",1.6985,1.7624,1.6985,1.7533,294680.0],["1974-07-15",1.7578,1.7852,1.7578,1.7715,133634.0],["1974-07-16",1.7715,1.7852,1.7624,1.7715,74955.0],["1974-07-17",1.7715,1.7852,1.7578,1.7852,167471.0],["1974-07-18",1.7898,1.8172,1.7898,1.7989,191028.0],["1974-07-19",1.7989,1.8309,1.7944,1.8309,110933.0],["1974-07-22",1.8309,1.8492,1.8218,1.8263,136632.0],["1974-07-23",1.8263,1.8492,1.8218,1.8218,194026.0],["1974-07-24",1.8218,1.8355,1.7989,1.8081,86519.0],["1974-07-25",1.7989,1.7989,1.7715,1.7852,170469.0],["1974-07-26",1.7807,1.7807,1.7578,1.7624,66817.0],["1974-07-29",1.7122,1.7122,1.6894,1.7122,111790.0],["1974-07-30",1.7122,1.7122,1.6802,1.6802,58251.0],["1974-07-31",1.6802,1.6985,1.6802,1.6848,51398.0],["1974-08-01",1.6848,1.7259,1.6848,1.6894,152051.0],["1974-08-02",1.6894,1.7031,1.6802,1.6985,89089.0],["1974-08-05",1.7168,1.767,1.7168,1.7168,106222.0],["1974-08-06",1.7533,1.7989,1.7533,1.7578,248850.0],["1974-08-07",1.7578,1.8263,1.7578,1.8263,188030.0],["1974-08-08",1.8218,1.8218,1.7715,1.7989,186745.0],["1974-08-09",1.7989,1.8035,1.7533,1.7898,130636.0],["1974-08-12",1.7852,1.7852,1.7533,1.7533,60392.0],["1974-08-13",1.7533,1.7898,1.7487,1.7807,111362.0],["1974-08-14",1.7715,1.7715,1.7168,1.7259,80095.0],["1974-08-15",1.7259,1.7807,1.7213,1.7533,94229.0],["1974-08-16",1.7533,1.767,1.7259,1.735,150338.0],["1974-08-19",1.7396,1.7396,1.6704,1.6704,126353.0],["1974-08-20",1.6704,1.7212,1.6658,1.6658,137060.0],["1974-08-21",1.6658,1.6889,1.6243,1.6243,202164.0],["1974-08-22",1.6243,1.6243,1.5781,1.615,174752.0],["1974-08-23",1.5966,1.5966,1.4951,1.4997,274977.0],["1974-08-26",1.5089,1.5504,1.5089,1.5504,229148.0],["1974-08-27",1.5504,1.5597,1.5043,1.5043,216298.0],["1974-08-28",1.5043,1.5274,1.4766,1.4766,266411.0],["1974-08-29",1.4766,1.4766,1.4489,1.4582,164901.0],["1974-08-30",1.472,1.4951,1.472,1.4858,118215.0],["1974-09-03",1.4858,1.5228,1.4259,1.4259,529824.0],["1974-09-04",1.4259,1.4397,1.3843,1.4212,176894.0],["1974-09-05",1.4397,1.4905,1.4397,1.4905,114360.0],["1974-09-06",1.4905,1.5781,1.4905,1.5504,153765.0],["1974-09-09",1.5504,1.5504,1.532,1.5366,109648.0],["1974-09-10",1.5366,1.5735,1.532,1.5597,135775.0],["1974-09-11",1.5597,1.5874,1.5551,1.5597,79666.0],["1974-09-12",1.5551,1.5551,1.5228,1.532,107078.0],["1974-09-13",1.5274,1.5274,1.4997,1.5043,178178.0],["1974-09-16",1.5043,1.5551,1.4858,1.5458,157191.0],["1974-09-17",1.5597,1.5966,1.5597,1.5874,53111.0],["1974-09-18",1.5781,1.5781,1.5228,1.5458,170469.0],["1974-09-19",1.5504,1.5874,1.5504,1.5735,123354.0],["1974-09-20",1.5735,1.5827,1.5043,1.5135,289112.0],["1974-09-23",1.5135,1.532,1.4766,1.4766,134490.0],["1974-09-24",1.4766,1.4858,1.4582,1.4674,191456.0],["1974-09-25",1.4674,1.4951,1.4305,1.4397,522114.0],["1974-09-26",1.4028,1.4028,1.3705,1.3843,161046.0],["1974-09-27",1.3843,1.4028,1.3105,1.3243,236857.0],["1974-09-30",1.3105,1.3105,1.2874,1.3013,151195.0],["1974-10-01",1.3013,1.3243,1.2782,1.3243,95514.0],["1974-10-02",1.3243,1.3659,1.3243,1.3566,54824.0],["1974-10-03",1.3336,1.3336,1.3059,1.3105,216727.0],["1974-10-04",1.3105,1.3151,1.292,1.3151,112646.0],["1974-10-07",1.3382,1.3889,1.3382,1.3889,128066.0],["1974-10-08",1.3889,1.4028,1.3474,1.3889,124211.0],["1974-10-09",1.3889,1.4674,1.3705,1.4674,103652.0],["1974-10-10",1.4951,1.5966,1.4951,1.5504,381199.0],["1974-10-11",1.5504,1.5966,1.5181,1.5781,117358.0],["1974-10-14",1.5781,1.6289,1.5735,1.5827,329373.0],["1974-10-15",1.5827,1.5827,1.5043,1.5135,142200.0],["1974-10-16",1.5135,1.5274,1.4812,1.5089,98940.0],["1974-10-17",1.5089,1.5228,1.4951,1.5135,223580.0],["1974-10-18",1.5135,1.5412,1.4997,1.5135,94657.0],["1974-10-21",1.5135,1.5412,1.5043,1.5412,109648.0],["1974-10-22",1.5412,1.5504,1.5135,1.5228,337939.0],["1974-10-23",1.5043,1.5043,1.4535,1.472,160618.0],["1974-10-24",1.4628,1.4628,1.4305,1.4443,299391.0],["1974-10-25",1.4443,1.4582,1.4259,1.4397,358927.0],["1974-10-28",1.4397,1.4397,1.4212,1.4305,21416.0],["1974-10-29",1.4535,1.4905,1.4535,1.4905,169184.0],["1974-10-30",1.4951,1.5597,1.4951,1.532,186745.0],["1974-10-31",1.532,1.5504,1.5135,1.5228,162759.0],["1974-11-01",1.4951,1.4951,1.4674,1.4674,183747.0],["1974-11-04",1.4582,1.4582,1.4443,1.4489,49684.0],["1974-11-05",1.4489,1.472,1.4259,1.472,68530.0],["1974-11-06",1.4766,1.5366,1.4766,1.4951,230861.0],["1974-11-07",1.4951,1.4997,1.4766,1.4766,256560.0],["1974-11-08",1.4766,1.4905,1.472,1.4766,86948.0],["1974-11-11",1.4766,1.5043,1.4766,1.4951,31267.0],["1974-11-12",1.4951,1.4951,1.4766,1.4812,107935.0],["1974-11-13",1.4812,1.5228,1.472,1.5228,93372.0],["1974-11-14",1.5228,1.5274,1.4766,1.4858,86091.0],["1974-11-15",1.4858,1.4858,1.4305,1.4397,79238.0],["1974-11-18",1.4303,1.4303,1.4116,1.421,91231.0],["1974-11-19",1.421,1.4257,1.393,1.4023,90374.0],["1974-11-20",1.4023,1.4117,1.3789,1.3836,117358.0],["1974-11-21",1.3789,1.3789,1.3509,1.3743,141772.0],["1974-11-22",1.3743,1.3976,1.3743,1.393,88661.0],["1974-11-25",1.393,1.4163,1.3883,1.3883,101082.0],["1974-11-26",1.3883,1.4303,1.3883,1.4023,148625.0],["1974-11-27",1.4023,1.421,1.3836,1.3836,153336.0],["1974-11-29",1.3836,1.3883,1.3556,1.3883,58679.0],["1974-12-02",1.3789,1.3789,1.2948,1.3275,97227.0],["1974-12-03",1.3182,1.3182,1.3088,1.3088,85234.0],["1974-12-04",1.3088,1.3275,1.2948,1.3182,118643.0],["1974-12-05",1.3182,1.3182,1.2153,1.2247,231718.0],["1974-12-06",1.2247,1.234,1.1826,1.1873,357214.0],["1974-12-09",1.1873,1.2107,1.1873,1.2013,81380.0],["1974-12-10",1.2247,1.2574,1.2247,1.2387,80095.0],["1974-12-11",1.2434,1.2854,1.2434,1.2714,164472.0],["1974-12-12",1.2714,1.2854,1.2527,1.2808,138774.0],["1974-12-13",1.2808,1.2854,1.2574,1.2574,163616.0],["1974-12-16",1.2574,1.2714,1.2527,1.2621,125496.0],["1974-12-17",1.2621,1.2901,1.2527,1.2901,170897.0],["1974-12-18",1.2901,1.3041,1.2854,1.3041,54824.0],["1974-12-19",1.3041,1.3088,1.2901,1.2901,128066.0],["1974-12-20",1.2901,1.2995,1.2621,1.2667,97656.0],["1974-12-23",1.2667,1.2667,1.1966,1.206,150766.0],["1974-12-24",1.2107,1.2294,1.2107,1.2153,41118.0],["1974-12-26",1.2153,1.234,1.2153,1.2294,56537.0],["1974-12-27",1.2294,1.248,1.2247,1.248,33408.0],["1974-12-30",1.248,1.2714,1.2387,1.2667,64247.0],["1974-12-31",1.2808,1.3369,1.2808,1.3369,91231.0],["1975-01-02",1.3649,1.3836,1.3649,1.3696,78810.0],["1975-01-03",1.3696,1.3743,1.3369,1.3462,78810.0],["1975-01-06",1.3462,1.3789,1.3369,1.3789,51826.0],["1975-01-07",1.3789,1.3976,1.3649,1.3696,107935.0],["1975-01-08",1.3696,1.3789,1.3649,1.3649,61677.0],["1975-01-09",1.3649,1.3789,1.3369,1.3789,83949.0],["1975-01-10",1.3883,1.393,1.3883,1.3883,84378.0],["1975-01-13",1.3883,1.4117,1.3602,1.3696,61677.0],["1975-01-14",1.3696,1.3836,1.3462,1.3462,86948.0],["1975-01-15",1.3462,1.3649,1.3462,1.3602,101082.0],["1975-01-16",1.3602,1.3602,1.3509,1.3602,152908.0],["1975-01-17",1.3602,1.3649,1.3135,1.3135,57394.0],["1975-01-20",1.3135,1.3182,1.2948,1.3135,96799.0],["1975-01-21",1.3182,1.3369,1.3182,1.3369,68958.0],["1975-01-22",1.3275,1.3275,1.3182,1.3275,57394.0],["1975-01-23",1.3275,1.3556,1.3228,1.3462,165757.0],["1975-01-24",1.3649,1.3789,1.3649,1.3789,64675.0],["1975-01-27",1.393,1.4397,1.393,1.393,301533.0],["1975-01-28",1.4023,1.449,1.4023,1.421,320807.0],["1975-01-29",1.421,1.4397,1.4116,1.421,196168.0],["1975-01-30",1.421,1.4584,1.4117,1.4117,238571.0],["1975-01-31",1.4163,1.4444,1.4163,1.421,206875.0],["1975-02-03",1.421,1.4303,1.407,1.4303,69815.0],["1975-02-04",1.4303,1.435,1.4163,1.4303,374774.0],["1975-02-05",1.4303,1.4864,1.4257,1.4864,268553.0],["1975-02-06",1.4864,1.5098,1.4864,1.4958,216298.0],["1975-02-07",1.4864,1.4864,1.449,1.449,253990.0],["1975-02-10",1.449,1.4631,1.4397,1.449,180748.0],["1975-02-11",1.449,1.449,1.421,1.435,415893.0],["1975-02-12",1.435,1.4444,1.421,1.4444,81380.0],["1975-02-13",1.4537,1.4771,1.4537,1.4724,191456.0],["1975-02-14",1.4771,1.5425,1.4771,1.5238,290825.0],["1975-02-18",1.5428,1.5901,1.5238,1.5428,233859.0],["1975-02-19",1.5428,1.5664,1.538,1.5522,358070.0],["1975-02-20",1.5522,1.5617,1.5144,1.5475,401758.0],["1975-02-21",1.5712,1.5854,1.5712,1.5759,230433.0],["1975-02-24",1.5759,1.5806,1.5238,1.5428,228291.0],["1975-02-25",1.5428,1.5522,1.5286,1.5286,237714.0],["1975-02-26",1.5238,1.5238,1.5096,1.5144,332371.0],["1975-02-27",1.5144,1.5286,1.5096,1.5144,112218.0],["1975-02-28",1.5144,1.5191,1.4954,1.5144,133206.0],["1975-03-03",1.5144,1.5238,1.5096,1.5096,128066.0],["1975-03-04",1.5096,1.5144,1.467,1.467,311384.0],["1975-03-05",1.4576,1.4576,1.4197,1.4245,483994.0],["1975-03-06",1.4245,1.486,1.4245,1.486,140915.0],["1975-03-07",1.486,1.5096,1.4718,1.5049,549526.0],["1975-03-10",1.5096,1.5238,1.5096,1.5238,220153.0],["1975-03-11",1.5238,1.5712,1.5191,1.5522,315239.0],["1975-03-12",1.5522,1.5759,1.5286,1.5664,160618.0],["1975-03-13",1.5664,1.5948,1.557,1.5948,275406.0],["1975-03-14",1.5996,1.6279,1.5996,1.6232,344792.0],["1975-03-17",1.6232,1.6374,1.6138,1.6327,247137.0],["1975-03-18",1.6327,1.6705,1.6327,1.6421,326375.0],["1975-03-19",1.6421,1.6611,1.6232,1.6563,191028.0],["1975-03-20",1.6516,1.6516,1.609,1.609,189743.0],["1975-03-21",1.5759,1.5759,1.5428,1.5475,239856.0],["1975-03-24",1.5144,1.5144,1.4907,1.5002,292110.0],["1975-03-25",1.5002,1.5238,1.4765,1.5144,292538.0],["1975-03-26",1.5522,1.5759,1.5522,1.5712,221010.0],["1975-03-27",1.5712,1.5948,1.5712,1.5806,179035.0],["1975-03-31",1.5806,1.6043,1.5759,1.5806,104937.0],["1975-04-01",1.5806,1.5901,1.5759,1.5759,101510.0],["1975-04-02",1.5759,1.5996,1.5617,1.5712,165329.0],["1975-04-03",1.5712,1.5854,1.5664,1.5854,70672.0],["1975-04-04",1.5854,1.5948,1.5759,1.5948,62105.0],["1975-04-07",1.5948,1.5948,1.5806,1.5854,41118.0],["1975-04-08",1.6138,1.6421,1.6138,1.6327,148197.0],["1975-04-09",1.6327,1.6705,1.6279,1.6705,159761.0],["1975-04-10",1.6753,1.7273,1.6753,1.6942,416749.0],["1975-04-11",1.6989,1.751,1.6989,1.751,156763.0],["1975-04-14",1.7794,1.8172,1.7794,1.7888,232574.0],["1975-04-15",1.7888,1.7983,1.751,1.7557,224008.0],["1975-04-16",1.7557,1.7747,1.7415,1.7605,236001.0],["1975-04-17",1.7841,1.8078,1.7841,1.7936,243282.0],["1975-04-18",1.7936,1.7983,1.7605,1.7652,203449.0],["1975-04-21",1.7652,1.7888,1.7557,1.7794,174752.0],["1975-04-22",1.7794,1.7936,1.7699,1.7699,123783.0],["1975-04-23",1.7652,1.7652,1.7557,1.7557,188030.0],["1975-04-24",1.7557,1.7747,1.7368,1.7747,156334.0],["1975-04-25",1.7794,1.803,1.7794,1.7841,181177.0],["1975-04-28",1.803,1.8882,1.803,1.8835,173895.0],["1975-04-29",1.8835,1.9498,1.874,1.8835,300676.0],["1975-04-30",1.8835,1.9119,1.8551,1.9119,158048.0],["1975-05-01",1.9119,1.9308,1.9024,1.9214,230861.0],["1975-05-02",1.9214,1.9829,1.9166,1.9498,209017.0],["1975-05-05",1.9498,2.0065,1.9356,2.0065,192741.0],["1975-05-06",2.0065,2.0207,1.9687,1.9734,196596.0],["1975-05-07",1.9734,1.9971,1.9639,1.9923,336654.0],["1975-05-08",1.9923,2.0065,1.9734,1.9876,104080.0],["1975-05-09",1.9923,2.0397,1.9923,2.016,202164.0],["1975-05-12",2.016,2.0349,1.9971,1.9971,123354.0],["1975-05-13",2.0018,2.0728,2.0018,2.0444,117786.0],["1975-05-14",2.0444,2.0633,2.016,2.0349,131921.0],["1975-05-15",2.0349,2.0539,1.9876,1.9876,121213.0],["1975-05-16",1.9781,1.9781,1.945,1.9545,155050.0],["1975-05-19",1.9736,2.0023,1.9115,1.9879,220582.0],["1975-05-20",1.9879,1.9975,1.964,1.964,138345.0],["1975-05-21",1.9497,1.9497,1.9354,1.9354,208589.0],["1975-05-22",1.9354,1.964,1.8589,1.8589,262128.0],["1975-05-23",1.8828,1.9115,1.8828,1.9067,111362.0],["1975-05-27",1.8971,1.8971,1.8541,1.8541,202592.0],["1975-05-28",1.8541,1.878,1.8159,1.8159,177750.0],["1975-05-29",1.7968,1.7968,1.7586,1.7681,323377.0],["1975-05-30",1.7681,1.8685,1.7681,1.8637,230861.0],["1975-06-02",1.9019,1.9306,1.9019,1.9115,249707.0],["1975-06-03",1.9067,1.9067,1.8828,1.9019,143485.0],["1975-06-04",1.8924,1.8924,1.8398,1.8589,175609.0],["1975-06-05",1.8541,1.8541,1.8398,1.8541,110933.0],["1975-06-06",1.8541,1.8541,1.8016,1.8016,101510.0],["1975-06-09",1.8016,1.8016,1.7442,1.7442,205591.0],["1975-06-10",1.7347,1.7347,1.7012,1.7155,280974.0],["1975-06-11",1.7155,1.7442,1.7108,1.7394,165329.0],["1975-06-12",1.7394,1.7538,1.7347,1.7442,215870.0],["1975-06-13",1.7442,1.7633,1.7394,1.7633,93372.0],["1975-06-16",1.7633,1.7777,1.7442,1.7777,182890.0],["1975-06-17",1.7872,1.8446,1.7872,1.835,121213.0],["1975-06-18",1.835,1.835,1.8063,1.8255,64247.0],["1975-06-19",1.835,1.9115,1.835,1.8828,156763.0],["1975-06-20",1.9258,1.9497,1.9258,1.9306,317380.0],["1975-06-23",1.9306,1.9784,1.9067,1.9401,140059.0],["1975-06-24",1.9401,1.9593,1.9354,1.9545,170897.0],["1975-06-25",1.9545,1.9736,1.9306,1.9545,65104.0],["1975-06-26",1.9545,2.0023,1.9449,1.9975,178178.0],["1975-06-27",1.9975,2.0023,1.9784,1.9927,113931.0],["1975-06-30",1.9879,1.9879,1.9497,1.9497,64247.0],["1975-07-01",1.9401,1.9401,1.9163,1.9354,72813.0],["1975-07-02",1.9354,1.9354,1.9163,1.9306,70672.0],["1975-07-03",1.9306,1.9306,1.9163,1.921,56537.0],["1975-07-07",1.921,1.921,1.8971,1.9019,111790.0],["1975-07-08",1.8924,1.8924,1.8637,1.8637,98940.0],["1975-07-09",1.8637,1.9115,1.8637,1.9067,158476.0],["1975-07-10",1.9163,1.9401,1.9163,1.9306,258701.0],["1975-07-11",1.9306,1.964,1.9163,1.9401,112646.0],["1975-07-14",1.9401,1.9784,1.9258,1.9688,248422.0],["1975-07-15",1.9832,2.0309,1.9832,1.9832,273692.0],["1975-07-16",1.9832,1.9879,1.9497,1.9497,298963.0],["1975-07-17",1.9497,1.9688,1.9401,1.9449,139630.0],["1975-07-18",1.9449,1.9449,1.921,1.9449,121213.0],["1975-07-21",1.9449,1.9449,1.9258,1.9306,116930.0],["1975-07-22",1.9306,1.9401,1.9115,1.9354,91659.0],["1975-07-23",1.9354,1.9688,1.9354,1.9401,145627.0],["1975-07-24",1.9401,1.9688,1.9258,1.9593,184603.0],["1975-07-25",1.9593,2.0023,1.9306,1.9354,256560.0],["1975-07-28",1.9354,1.9497,1.9354,1.9401,149910.0],["1975-07-29",1.9545,1.9879,1.9545,1.964,109220.0],["1975-07-30",1.9688,2.0453,1.9688,2.0309,277976.0],["1975-07-31",2.0309,2.0501,2.0309,2.0357,191884.0],["1975-08-01",2.0262,2.0262,2.0118,2.0118,104509.0],["1975-08-04",2.0118,2.0405,2.007,2.0357,586361.0],["1975-08-05",2.0405,2.0978,2.0405,2.0644,241141.0],["1975-08-06",2.0644,2.0931,2.0548,2.0692,188030.0],["1975-08-07",2.074,2.1552,2.074,2.1552,403900.0],["1975-08-08",2.1552,2.1743,2.1456,2.1552,178607.0],["1975-08-11",2.1456,2.1456,2.1122,2.1361,278832.0],["1975-08-12",2.1504,2.1934,2.1504,2.1886,183747.0],["1975-08-13",2.1934,2.2173,2.1934,2.2125,178178.0],["1975-08-14",2.2125,2.2221,2.1934,2.2173,123783.0],["1975-08-15",2.2221,2.3081,2.2221,2.2985,173467.0],["1975-08-18",2.3178,2.3226,2.2455,2.2552,268553.0],["1975-08-19",2.2359,2.2359,2.1492,2.1492,541388.0],["1975-08-20",2.1251,2.1251,2.1058,2.1154,252705.0],["1975-08-21",2.1154,2.1299,2.1058,2.1203,146483.0],["1975-08-22",2.1347,2.1781,2.1347,2.1781,319094.0],["1975-08-25",2.1829,2.2166,2.1829,2.1974,144770.0],["1975-08-26",2.1974,2.2118,2.1925,2.1925,202592.0],["1975-08-27",2.1925,2.2166,2.1925,2.2166,152480.0],["1975-08-28",2.2263,2.26,2.2263,2.26,196596.0],["1975-08-29",2.2648,2.3178,2.2648,2.3082,367065.0],["1975-09-02",2.3082,2.3178,2.2166,2.2166,260415.0],["1975-09-03",2.2166,2.2841,2.2166,2.2841,160189.0],["1975-09-04",2.2841,2.2937,2.2455,2.2745,80523.0],["1975-09-05",2.2793,2.3323,2.2793,2.3178,159761.0],["1975-09-08",2.3178,2.3467,2.3082,2.3323,107078.0],["1975-09-09",2.3323,2.3708,2.2889,2.2889,317380.0],["1975-09-10",2.2648,2.2648,2.1781,2.207,260415.0],["1975-09-11",2.207,2.2214,2.1733,2.1925,232574.0],["1975-09-12",2.1925,2.2311,2.1781,2.1781,218012.0],["1975-09-15",2.1733,2.1733,2.1251,2.1395,187173.0],["1975-09-16",2.1395,2.1492,2.1058,2.1058,289540.0],["1975-09-17",2.1058,2.1154,2.0913,2.101,281402.0],["1975-09-18",2.1058,2.1684,2.1058,2.1636,167471.0],["1975-09-19",2.1829,2.2455,2.1829,2.2263,404328.0],["1975-09-22",2.2263,2.2359,2.1925,2.1925,167042.0],["1975-09-23",2.1925,2.2022,2.1829,2.1974,172610.0],["1975-09-24",2.207,2.2937,2.207,2.2455,265983.0],["1975-09-25",2.2455,2.26,2.2022,2.2118,183747.0],["1975-09-26",2.2022,2.2022,2.1588,2.1636,211159.0],["1975-09-29",2.1636,2.1636,2.0528,2.0576,422317.0],["1975-09-30",2.048,2.048,1.9805,1.9901,252277.0],["1975-10-01",1.9901,2.0094,1.9275,1.942,306673.0],["1975-10-02",1.942,2.0046,1.9371,1.9998,471573.0],["1975-10-03",2.0142,2.048,2.0142,2.0383,183318.0],["1975-10-06",2.0432,2.0721,2.0432,2.0624,140059.0],["1975-10-07",2.0528,2.0528,2.0287,2.048,100654.0],["1975-10-08",2.048,2.0528,2.0287,2.0335,219297.0],["1975-10-09",2.0239,2.0239,1.9805,1.995,424887.0],["1975-10-10",1.9998,2.0335,1.9998,2.0191,321235.0],["1975-10-13",2.0191,2.0432,1.9998,2.0432,134919.0],["1975-10-14",2.0528,2.101,2.0528,2.0962,593214.0],["1975-10-15",2.0962,2.154,2.0913,2.1395,353787.0],["1975-10-16",2.1636,2.1974,2.1636,2.1684,274121.0],["1975-10-17",2.1684,2.2022,2.1492,2.1829,264698.0],["1975-10-20",2.1925,2.2263,2.1925,2.2214,82665.0],["1975-10-21",2.2455,2.2841,2.2455,2.2504,136204.0],["1975-10-22",2.2504,2.2648,2.2407,2.2648,176037.0],["1975-10-23",2.2648,2.3082,2.26,2.2937,197881.0],["1975-10-24",2.2793,2.2793,2.2407,2.2504,186745.0],["1975-10-27",2.2359,2.2359,2.207,2.2263,134490.0],["1975-10-28",2.2263,2.2552,2.2214,2.2504,90374.0],["1975-10-29",2.2263,2.2263,2.1781,2.1877,304959.0],["1975-10-30",2.1877,2.207,2.1829,2.1829,55681.0],["1975-10-31",2.1829,2.1925,2.1251,2.1251,224865.0],["1975-11-03",2.1203,2.1203,2.0769,2.0962,189315.0],["1975-11-04",2.101,2.1395,2.101,2.1203,329373.0],["1975-11-05",2.1299,2.1492,2.1299,2.1299,121641.0],["1975-11-06",2.1299,2.1588,2.1203,2.1588,263413.0],["1975-11-07",2.1588,2.1636,2.1299,2.1299,107507.0],["1975-11-10",2.1251,2.1251,2.1058,2.1154,131921.0],["1975-11-11",2.1106,2.1106,2.101,2.1058,60392.0],["1975-11-12",2.1058,2.1443,2.0817,2.1443,240284.0],["1975-11-13",2.1636,2.207,2.1636,2.1733,148197.0],["1975-11-14",2.1781,2.2359,2.1781,2.2359,145198.0],["1975-11-17",2.2553,2.2553,2.197,2.197,69815.0],["1975-11-18",2.197,2.2456,2.1873,2.1922,270694.0],["1975-11-19",2.1922,2.197,2.1679,2.1776,309242.0],["1975-11-20",2.1776,2.1776,2.1533,2.1533,113503.0],["1975-11-21",2.1484,2.1484,2.0901,2.0998,239856.0],["1975-11-24",2.0998,2.1047,2.0852,2.1047,79666.0],["1975-11-25",2.1047,2.1484,2.1047,2.1484,182890.0],["1975-11-26",2.1776,2.197,2.1776,2.1922,104937.0],["1975-11-28",2.197,2.2456,2.197,2.2116,86519.0],["1975-12-01",2.2116,2.2165,2.1824,2.1824,218012.0],["1975-12-02",2.1824,2.1873,2.1533,2.1533,71100.0],["1975-12-03",2.1387,2.1387,2.1144,2.129,224008.0],["1975-12-04",2.129,2.1436,2.1144,2.1387,177322.0],["1975-12-05",2.1387,2.1533,2.0804,2.0804,219297.0],["1975-12-08",2.0804,2.1192,2.0804,2.1192,122069.0],["1975-12-09",2.1193,2.1193,2.1095,2.1144,99369.0],["1975-12-10",2.1144,2.1581,2.1144,2.1581,100654.0],["1975-12-11",2.1581,2.1727,2.1533,2.1679,101939.0],["1975-12-12",2.163,2.163,2.1338,2.1338,124211.0],["1975-12-15",2.1338,2.1338,2.1192,2.129,97227.0],["1975-12-16",2.129,2.1727,2.129,2.163,125496.0],["1975-12-17",2.163,2.1727,2.1436,2.1581,266839.0],["1975-12-18",2.1581,2.1581,2.1387,2.1387,480568.0],["1975-12-19",2.1387,2.1484,2.1241,2.1338,125496.0],["1975-12-22",2.1338,2.1387,2.1047,2.1095,92944.0],["1975-12-23",2.1144,2.1776,2.1144,2.1776,172182.0],["1975-12-24",2.1824,2.2067,2.1824,2.2067,35550.0],["1975-12-26",2.2067,2.2067,2.1873,2.2067,77525.0],["1975-12-29",2.2067,2.2262,2.2067,2.2213,158476.0],["1975-12-30",2.2213,2.2359,2.2213,2.231,176894.0],["1975-12-31",2.231,2.2505,2.231,2.2456,38977.0],["1976-01-02",2.2456,2.2651,2.2408,2.2651,152908.0],["1976-01-05",2.2651,2.2991,2.2505,2.2991,137917.0],["1976-01-06",2.3185,2.338,2.3185,2.3234,275406.0],["1976-01-07",2.3234,2.372,2.3234,2.3428,281402.0],["1976-01-08",2.3428,2.3963,2.3331,2.3671,429599.0],["1976-01-09",2.372,2.3963,2.372,2.3769,213300.0],["1976-01-12",2.3769,2.4206,2.372,2.4157,507123.0],["1976-01-13",2.4158,2.4498,2.4158,2.4255,512691.0],["1976-01-14",2.4255,2.5178,2.4255,2.4984,469003.0],["1976-01-15",2.4984,2.5227,2.4741,2.4741,348647.0],["1976-01-16",2.4741,2.547,2.4498,2.547,328945.0],["1976-01-19",2.5567,2.6296,2.5567,2.6296,315667.0],["1976-01-20",2.6296,2.6928,2.6296,2.6928,429170.0],["1976-01-21",2.6928,2.6928,2.6588,2.6782,452299.0],["1976-01-22",2.6588,2.6588,2.6248,2.6588,215442.0],["1976-01-23",2.6588,2.6685,2.6442,2.6636,315667.0],["1976-01-26",2.6636,2.6831,2.6539,2.6734,373918.0],["1976-01-27",2.6734,2.6831,2.6539,2.6636,386767.0],["1976-01-28",2.6588,2.6588,2.6053,2.6248,137060.0],["1976-01-29",2.6248,2.6977,2.6053,2.6977,522114.0],["1976-01-30",2.722,2.7609,2.722,2.7463,388052.0],["1976-02-02",2.7463,2.7657,2.7317,2.7609,255703.0],["1976-02-03",2.7609,2.7803,2.7463,2.7609,363638.0],["1976-02-04",2.7609,2.8192,2.7609,2.8192,245852.0],["1976-02-05",2.8192,2.8484,2.7949,2.8046,361497.0],["1976-02-06",2.7949,2.7949,2.6831,2.7268,340509.0],["1976-02-09",2.7268,2.7852,2.7074,2.7463,260843.0],["1976-02-10",2.7463,2.8581,2.7463,2.8386,358498.0],["1976-02-11",2.8581,2.9164,2.8581,2.8678,301104.0],["1976-02-12",2.8678,2.8921,2.8435,2.8678,132777.0],["1976-02-13",2.8629,2.8629,2.8095,2.8192,233859.0],["1976-02-17",2.8192,2.8338,2.7949,2.8095,268124.0],["1976-02-18",2.829,2.8437,2.8144,2.8437,442876.0],["1976-02-19",2.8437,2.9759,2.8437,2.9661,381199.0],["1976-02-20",2.9955,3.0444,2.9955,2.9955,251420.0],["1976-02-23",2.9955,3.0052,2.9661,2.9955,271551.0],["1976-02-24",2.9955,3.0689,2.9759,3.064,334085.0],["1976-02-25",3.064,3.0885,3.0444,3.0591,259986.0],["1976-02-26",3.0591,3.0738,2.9808,2.9857,469003.0],["1976-02-27",2.9563,2.9563,2.8878,2.8976,274121.0],["1976-03-01",2.8976,2.9122,2.829,2.9122,327232.0],["1976-03-02",2.9123,2.9955,2.8976,2.9661,139630.0],["1976-03-03",2.9661,2.9857,2.922,2.9759,318665.0],["1976-03-04",2.9759,2.9955,2.9465,2.9906,407326.0],["1976-03-05",2.9906,3.015,2.9808,3.0101,174752.0],["1976-03-08",3.0248,3.0738,3.0248,3.064,331943.0],["1976-03-09",3.0836,3.1227,3.0836,3.0982,254847.0],["1976-03-10",3.0982,3.108,3.0836,3.1031,173039.0],["1976-03-11",3.1031,3.1031,3.0346,3.0689,222295.0],["1976-03-12",3.0689,3.0933,3.0297,3.0297,246709.0],["1976-03-15",3.0248,3.0248,2.9612,2.9612,155478.0],["1976-03-16",2.9612,2.9857,2.9269,2.9563,182890.0],["1976-03-17",2.9563,2.9612,2.9122,2.9122,407755.0],["1976-03-18",2.878,2.878,2.829,2.8584,277547.0],["1976-03-19",2.8584,2.8633,2.8193,2.8388,286970.0],["1976-03-22",2.8388,2.8535,2.829,2.8339,419747.0],["1976-03-23",2.8339,2.8388,2.8095,2.8388,415036.0],["1976-03-24",2.8388,2.878,2.8339,2.8388,777389.0],["1976-03-25",2.8388,2.8584,2.8242,2.8242,279260.0],["1976-03-26",2.8339,2.8584,2.8339,2.8584,75812.0],["1976-03-29",2.8584,2.8584,2.8193,2.8242,118215.0],["1976-03-30",2.8241,2.8241,2.7263,2.7752,437736.0],["1976-03-31",2.7752,2.7801,2.7409,2.7703,465149.0],["1976-04-01",2.7703,2.7752,2.7312,2.7654,337939.0],["1976-04-02",2.7654,2.7654,2.7165,2.736,377773.0],["1976-04-05",2.736,2.8388,2.7311,2.8388,529396.0],["1976-04-06",2.8486,2.8927,2.8486,2.8584,273264.0],["1976-04-07",2.8535,2.8535,2.7801,2.7948,263413.0],["1976-04-08",2.7948,2.7997,2.7556,2.7801,224008.0],["1976-04-09",2.7752,2.7752,2.7458,2.7507,237714.0],["1976-04-12",2.7507,2.7752,2.7409,2.7654,130636.0],["1976-04-13",2.7703,2.8339,2.7703,2.8193,122069.0],["1976-04-14",2.8193,2.8584,2.7507,2.7507,200022.0],["1976-04-15",2.7507,2.8095,2.7312,2.7997,253562.0],["1976-04-19",2.7997,2.8388,2.7997,2.8242,169184.0],["1976-04-20",2.8241,2.8829,2.8193,2.878,330230.0],["1976-04-21",2.8878,2.9269,2.8878,2.9074,259558.0],["1976-04-22",2.9074,2.9416,2.8584,2.8633,161903.0],["1976-04-23",2.8633,2.8731,2.8242,2.8242,204306.0],["1976-04-26",2.8242,2.8339,2.7948,2.8242,137060.0],["1976-04-27",2.8241,2.8388,2.8193,2.8193,92944.0],["1976-04-28",2.8193,2.829,2.785,2.8144,213728.0],["1976-04-29",2.8144,2.8193,2.785,2.7948,174752.0],["1976-04-30",2.7948,2.8095,2.7899,2.7997,121213.0],["1976-05-03",2.7997,2.7997,2.7507,2.7997,332800.0],["1976-05-04",2.7948,2.7948,2.7458,2.7801,243282.0],["1976-05-05",2.7654,2.7654,2.7214,2.736,169612.0],["1976-05-06",2.736,2.7997,2.7214,2.7948,341366.0],["1976-05-07",2.7997,2.8633,2.7997,2.8584,199166.0],["1976-05-10",2.8731,2.9612,2.8731,2.9612,367065.0],["1976-05-11",2.9906,3.0346,2.9906,2.9955,280974.0],["1976-05-12",2.9955,3.0052,2.9808,2.9857,113503.0],["1976-05-13",2.9808,2.9808,2.9465,2.9563,164472.0],["1976-05-14",2.9416,2.9416,2.9171,2.9318,157191.0],["1976-05-17",2.9368,2.9368,2.8973,2.9072,103652.0],["1976-05-18",2.9072,2.9368,2.8973,2.9269,132349.0],["1976-05-19",2.9368,2.9663,2.9368,2.9466,145198.0],["1976-05-20",2.9466,2.9663,2.9466,2.9565,142200.0],["1976-05-21",2.9565,2.9614,2.917,2.917,111790.0],["1976-05-24",2.9121,2.9121,2.8678,2.8826,95086.0],["1976-05-25",2.8727,2.8727,2.8333,2.8579,213300.0],["1976-05-26",2.8579,2.8579,2.8136,2.8431,162331.0],["1976-05-27",2.8382,2.8382,2.8037,2.8382,201736.0],["1976-05-28",2.8382,2.8973,2.8284,2.8826,176465.0],["1976-06-01",2.8826,2.9072,2.8776,2.8826,120784.0],["1976-06-02",2.8826,2.8826,2.8628,2.8727,71957.0],["1976-06-03",2.8727,2.8973,2.8678,2.8678,78381.0],["1976-06-04",2.8431,2.8431,2.8185,2.8185,95514.0],["1976-06-07",2.8185,2.8185,2.7791,2.7988,105365.0],["1976-06-08",2.8234,2.8431,2.8234,2.8382,149910.0],["1976-06-09",2.8382,2.8727,2.8234,2.8727,109648.0],["1976-06-10",2.8579,2.8579,2.8284,2.8579,225721.0],["1976-06-11",2.8628,2.9023,2.8628,2.8973,170897.0],["1976-06-14",2.8973,2.9565,2.8973,2.9466,281402.0],["1976-06-15",2.9466,2.9565,2.922,2.9417,99369.0],["1976-06-16",2.9417,2.986,2.9368,2.9663,248422.0],["1976-06-17",2.9663,3.0156,2.9565,3.0008,128922.0],["1976-06-18",3.0008,3.0156,2.9762,3.0107,321664.0],["1976-06-21",3.0107,3.0402,3.0008,3.0205,140915.0],["1976-06-22",3.0205,3.0402,3.0107,3.0254,359783.0],["1976-06-23",3.0254,3.0304,2.9959,3.0254,218440.0],["1976-06-24",3.0254,3.0353,3.0156,3.0156,154193.0],["1976-06-25",3.0156,3.0501,3.0008,3.0107,250992.0],["1976-06-28",3.0008,3.0008,2.9515,2.9565,146912.0],["1976-06-29",2.9565,2.9565,2.9269,2.9269,134919.0],["1976-06-30",2.922,2.922,2.8776,2.8776,175180.0],["1976-07-01",2.8776,2.8924,2.8234,2.8234,242854.0],["1976-07-02",2.8234,2.8628,2.8136,2.8628,181605.0],["1976-07-06",2.853,2.853,2.8284,2.8284,146483.0],["1976-07-07",2.8234,2.8234,2.7889,2.8086,243710.0],["1976-07-08",2.8136,2.8333,2.8136,2.8284,187601.0],["1976-07-09",2.8284,2.853,2.8185,2.8234,236857.0],["1976-07-12",2.8284,2.9072,2.8284,2.8973,240712.0],["1976-07-13",2.8973,2.9368,2.8973,2.9072,293823.0],["1976-07-14",2.8481,2.8481,2.7939,2.8136,356785.0],["1976-07-15",2.8136,2.8185,2.7101,2.7446,299820.0],["1976-07-16",2.7446,2.7643,2.7397,2.7544,346506.0],["1976-07-19",2.7544,2.7594,2.7446,2.7446,127637.0],["1976-07-20",2.7446,2.7594,2.7347,2.7495,94229.0],["1976-07-21",2.7495,2.7594,2.7495,2.7594,54396.0],["1976-07-22",2.7594,2.7594,2.7446,2.7544,61677.0],["1976-07-23",2.7544,2.7544,2.7347,2.7347,103224.0],["1976-07-26",2.7347,2.7397,2.7249,2.7298,47114.0],["1976-07-27",2.7298,2.7347,2.715,2.7199,82665.0],["1976-07-28",2.7199,2.7199,2.7052,2.715,43688.0],["1976-07-29",2.715,2.7298,2.7052,2.715,80951.0],["1976-07-30",2.715,2.7199,2.7002,2.7002,129351.0],["1976-08-02",2.7002,2.715,2.7002,2.7052,56109.0],["1976-08-03",2.7052,2.7199,2.7002,2.7199,65532.0],["1976-08-04",2.7199,2.7249,2.7101,2.7199,1200991.0],["1976-08-05",2.7199,2.7199,2.6953,2.7052,462579.0],["1976-08-06",2.6953,2.6953,2.6657,2.6805,366636.0],["1976-08-09",2.6805,2.6904,2.6756,2.6756,109648.0],["1976-08-10",2.6756,2.715,2.6707,2.7002,344792.0],["1976-08-11",2.7002,2.715,2.6953,2.6953,292967.0],["1976-08-12",2.6904,2.6904,2.6165,2.646,258273.0],["1976-08-13",2.646,2.651,2.582,2.6017,233431.0],["1976-08-16",2.6116,2.6116,2.5868,2.5918,307957.0],["1976-08-17",2.5918,2.6116,2.5918,2.5967,274121.0],["1976-08-18",2.5967,2.6116,2.5868,2.5868,403471.0],["1976-08-19",2.5818,2.5818,2.552,2.557,298963.0],["1976-08-20",2.557,2.5669,2.5421,2.5471,93372.0],["1976-08-23",2.5471,2.562,2.5222,2.562,187601.0],["1976-08-24",2.5669,2.5918,2.5669,2.5719,213728.0],["1976-08-25",2.5719,2.6315,2.5719,2.6215,379914.0],["1976-08-26",2.6315,2.6712,2.6315,2.6364,412894.0],["1976-08-27",2.6364,2.6464,2.6265,2.6464,143057.0],["1976-08-30",2.6464,2.6712,2.6364,2.6712,165329.0],["1976-08-31",2.6762,2.7109,2.6762,2.696,137489.0],["1976-09-01",2.706,2.8053,2.706,2.8053,272836.0],["1976-09-02",2.8053,2.8102,2.7407,2.7506,241997.0],["1976-09-03",2.7506,2.7854,2.7109,2.7854,338368.0],["1976-09-07",2.7854,2.7904,2.7655,2.7854,278404.0],["1976-09-08",2.7854,2.8003,2.7705,2.7755,130207.0],["1976-09-09",2.7755,2.7854,2.7506,2.7506,288683.0],["1976-09-10",2.7556,2.7705,2.7556,2.7705,148625.0],["1976-09-13",2.7705,2.7904,2.7655,2.7655,118215.0],["1976-09-14",2.7655,2.7655,2.7407,2.7655,100654.0],["1976-09-15",2.7655,2.7705,2.7407,2.7407,153765.0],["1976-09-16",2.7407,2.7407,2.7258,2.7258,148625.0],["1976-09-17",2.7506,2.7655,2.7506,2.7655,336654.0],["1976-09-20",2.7655,2.7854,2.7506,2.7556,453584.0],["1976-09-21",2.7556,2.84,2.7506,2.835,387195.0],["1976-09-22",2.8599,2.9244,2.8599,2.8897,676735.0],["1976-09-23",2.8897,2.8946,2.8599,2.8748,339653.0],["1976-09-24",2.8549,2.8549,2.84,2.84,161046.0],["1976-09-27",2.84,2.8549,2.8251,2.8499,89518.0],["1976-09-28",2.8499,2.8549,2.84,2.845,111790.0],["1976-09-29",2.845,2.8648,2.835,2.835,235144.0],["1976-09-30",2.835,2.835,2.7854,2.7904,164472.0],["1976-10-01",2.7904,2.8003,2.6911,2.701,330230.0],["1976-10-04",2.6811,2.6811,2.6364,2.6613,417177.0],["1976-10-05",2.6613,2.6811,2.6215,2.6215,442448.0],["1976-10-06",2.6215,2.6513,2.6116,2.6364,306244.0],["1976-10-07",2.6364,2.7208,2.6315,2.7159,268553.0],["1976-10-08",2.7159,2.7209,2.6613,2.6662,274549.0],["1976-10-11",2.6662,2.696,2.6563,2.6911,74098.0],["1976-10-12",2.6911,2.7109,2.5868,2.5967,491704.0],["1976-10-13",2.5967,2.6563,2.5918,2.6563,310099.0],["1976-10-14",2.6513,2.6513,2.6116,2.6116,95086.0],["1976-10-15",2.6116,2.6811,2.5967,2.6662,167042.0],["1976-10-18",2.6811,2.706,2.6811,2.701,358070.0],["1976-10-19",2.701,2.7209,2.6911,2.7209,200879.0],["1976-10-20",2.7258,2.7804,2.7258,2.7606,213728.0],["1976-10-21",2.7606,2.7606,2.701,2.701,136632.0],["1976-10-22",2.701,2.701,2.6613,2.6762,232146.0],["1976-10-25",2.6762,2.696,2.6662,2.6911,136204.0],["1976-10-26",2.6911,2.7159,2.6811,2.7109,155478.0],["1976-10-27",2.7109,2.7308,2.7109,2.7308,177750.0],["1976-10-28",2.7308,2.7457,2.701,2.706,143485.0],["1976-10-29",2.706,2.7109,2.6712,2.6762,141772.0],["1976-11-01",2.6762,2.6811,2.6513,2.6563,139630.0],["1976-11-03",2.6414,2.6414,2.6116,2.6315,180320.0],["1976-11-04",2.6315,2.6662,2.6166,2.6414,212015.0],["1976-11-05",2.6414,2.6513,2.6116,2.6116,760685.0],["1976-11-08",2.6067,2.6067,2.5669,2.5769,210302.0],["1976-11-09",2.5769,2.5818,2.5173,2.5222,446303.0],["1976-11-10",2.5222,2.5222,2.4825,2.5222,200879.0],["1976-11-11",2.5322,2.5719,2.5322,2.5669,89518.0],["1976-11-12",2.5669,2.5868,2.557,2.5868,268553.0],["1976-11-15",2.6068,2.6218,2.5768,2.6218,225721.0],["1976-11-16",2.6318,2.6769,2.6318,2.6618,126353.0],["1976-11-17",2.6618,2.6819,2.6518,2.6518,249707.0],["1976-11-18",2.6618,2.7119,2.6618,2.7119,166614.0],["1976-11-19",2.7119,2.7269,2.7019,2.7269,284400.0],["1976-11-22",2.7269,2.7519,2.7219,2.7519,254418.0],["1976-11-23",2.7519,2.7719,2.7219,2.7319,289112.0],["1976-11-24",2.7319,2.7319,2.6819,2.7069,362782.0],["1976-11-26",2.7069,2.7169,2.6468,2.6568,206447.0],["1976-11-29",2.6568,2.6719,2.6468,2.6568,102367.0],["1976-11-30",2.6418,2.6418,2.6118,2.6318,113931.0],["1976-12-01",2.6318,2.6418,2.6218,2.6218,193169.0],["1976-12-02",2.6218,2.6318,2.6018,2.6018,126353.0],["1976-12-03",2.6018,2.6018,2.5668,2.5768,196596.0],["1976-12-06",2.5768,2.5918,2.5718,2.5818,227863.0],["1976-12-07",2.5818,2.5918,2.5518,2.5568,181177.0],["1976-12-08",2.5568,2.5768,2.5217,2.5768,355929.0],["1976-12-09",2.5918,2.6418,2.5918,2.6418,467290.0],["1976-12-10",2.6468,2.6719,2.6468,2.6568,368778.0],["1976-12-13",2.6668,2.7019,2.6668,2.6919,246709.0],["1976-12-14",2.6919,2.7269,2.6919,2.7219,344364.0],["1976-12-15",2.7219,2.7519,2.7119,2.7219,192741.0],["1976-12-16",2.7169,2.7169,2.6969,2.7119,134490.0],["1976-12-17",2.7119,2.7419,2.6869,2.7019,201736.0],["1976-12-20",2.7019,2.7119,2.6869,2.6969,258273.0],["1976-12-21",2.6969,2.6969,2.6568,2.6819,184175.0],["1976-12-22",2.6819,2.7269,2.6769,2.7119,269838.0],["1976-12-23",2.7119,2.7369,2.7119,2.7169,219725.0],["1976-12-27",2.7169,2.7519,2.7069,2.7519,65532.0],["1976-12-28",2.7519,2.7769,2.7519,2.7519,136204.0],["1976-12-29",2.7519,2.7719,2.7319,2.7319,194454.0],["1976-12-30",2.7369,2.7819,2.7369,2.7469,145198.0],["1976-12-31",2.7519,2.7669,2.7519,2.7569,101510.0],["1977-01-03",2.7519,2.7819,2.7519,2.7769,295108.0],["1977-01-04",2.7769,2.7869,2.7419,2.7519,180320.0],["1977-01-05",2.7419,2.7419,2.6769,2.6819,261271.0],["1977-01-06",2.6819,2.7119,2.6018,2.6018,298963.0],["1977-01-07",2.5968,2.5968,2.5618,2.5818,208589.0],["1977-01-10",2.5818,2.6218,2.5818,2.6218,174752.0],["1977-01-11",2.6218,2.6568,2.4417,2.4817,757258.0],["1977-01-12",2.4667,2.4667,2.4017,2.4367,1069499.0],["1977-01-13",2.4367,2.4767,2.4367,2.4667,330658.0],["1977-01-14",2.4667,2.4767,2.4467,2.4467,255275.0],["1977-01-17",2.4467,2.4467,2.3917,2.3917,343936.0],["1977-01-18",2.3917,2.4067,2.3616,2.3766,489562.0],["1977-01-19",2.3766,2.3766,2.3366,2.3616,418891.0],["1977-01-20",2.3616,2.3666,2.3066,2.3216,282687.0],["1977-01-21",2.3216,2.3316,2.2666,2.3066,507980.0],["1977-01-24",2.3016,2.3016,2.2616,2.2916,258701.0],["1977-01-25",2.3016,2.3466,2.3016,2.3216,174752.0],["1977-01-26",2.3216,2.3266,2.3116,2.3116,196596.0],["1977-01-27",2.3116,2.3216,2.3066,2.3116,164901.0],["1977-01-28",2.3116,2.3466,2.3016,2.3466,154621.0],["1977-01-31",2.3466,2.3566,2.2866,2.3316,212872.0],["1977-02-01",2.3366,2.3566,2.3366,2.3466,289540.0],["1977-02-02",2.3466,2.3716,2.3066,2.3066,507123.0],["1977-02-03",2.3066,2.3166,2.2816,2.3016,330230.0],["1977-02-04",2.3016,2.3166,2.2816,2.2816,113075.0],["1977-02-07",2.2816,2.2966,2.2766,2.2866,137489.0],["1977-02-08",2.2866,2.3066,2.2816,2.2866,228719.0],["1977-02-09",2.2866,2.2966,2.1715,2.1865,1182574.0],["1977-02-10",2.1865,2.2215,2.1615,2.1665,716140.0],["1977-02-11",2.1415,2.1415,2.0764,2.1115,883183.0],["1977-02-14",2.1317,2.1519,2.1216,2.1418,328945.0],["1977-02-15",2.1569,2.2074,2.1569,2.2024,413323.0],["1977-02-16",2.2226,2.263,2.2226,2.2327,467290.0],["1977-02-17",2.2327,2.2731,2.2327,2.2479,223151.0],["1977-02-18",2.2479,2.2529,2.2327,2.2428,203449.0],["1977-02-22",2.2428,2.2933,2.2428,2.258,190600.0],["1977-02-23",2.258,2.2933,2.2529,2.2731,158048.0],["1977-02-24",2.2731,2.2832,2.2681,2.2731,250135.0],["1977-02-25",2.2731,2.2883,2.2681,2.2883,139202.0],["1977-02-28",2.2883,2.2883,2.2681,2.2782,281830.0],["1977-03-01",2.2832,2.3085,2.2832,2.2933,197453.0],["1977-03-02",2.2933,2.3034,2.2883,2.2883,140487.0],["1977-03-03",2.2883,2.364,2.2883,2.3337,294251.0],["1977-03-04",2.3337,2.3438,2.3287,2.3438,256560.0],["1977-03-07",2.3438,2.3438,2.3236,2.3337,224008.0],["1977-03-08",2.3337,2.3388,2.3135,2.3186,155906.0],["1977-03-09",2.3085,2.3085,2.263,2.2731,291682.0],["1977-03-10",2.2681,2.2681,2.2428,2.263,121641.0],["1977-03-11",2.263,2.2731,2.258,2.2681,87804.0],["1977-03-14",2.2681,2.2933,2.258,2.2933,267268.0],["1977-03-15",2.3034,2.3438,2.3034,2.3337,394049.0],["1977-03-16",2.3337,2.3842,2.3337,2.3792,463007.0],["1977-03-17",2.3792,2.3792,2.364,2.3691,408611.0],["1977-03-18",2.3792,2.4095,2.3792,2.3994,347791.0],["1977-03-21",2.3994,2.4145,2.3691,2.3741,228719.0],["1977-03-22",2.3741,2.3842,2.3489,2.359,184175.0],["1977-03-23",2.359,2.3691,2.3438,2.3489,144770.0],["1977-03-24",2.3489,2.3489,2.3236,2.3236,294680.0],["1977-03-25",2.3236,2.3287,2.3085,2.3085,115216.0],["1977-03-28",2.3085,2.3085,2.2832,2.2832,219297.0],["1977-03-29",2.2832,2.3034,2.2782,2.2933,86519.0],["1977-03-30",2.2933,2.3034,2.2428,2.2529,192741.0],["1977-03-31",2.2529,2.2681,2.2428,2.258,216727.0],["1977-04-01",2.263,2.2731,2.263,2.2731,135775.0],["1977-04-04",2.2731,2.2731,2.263,2.263,69815.0],["1977-04-05",2.263,2.2681,2.2529,2.263,85663.0],["1977-04-06",2.263,2.2731,2.263,2.263,88661.0],["1977-04-07",2.263,2.2933,2.263,2.2782,103652.0],["1977-04-11",2.2782,2.2883,2.263,2.2731,413323.0],["1977-04-12",2.2731,2.3489,2.2731,2.3438,253133.0],["1977-04-13",2.3438,2.3691,2.3135,2.3337,176037.0],["1977-04-14",2.3539,2.3842,2.3539,2.3691,250992.0],["1977-04-15",2.3691,2.3792,2.3539,2.3539,102795.0],["1977-04-18",2.3539,2.3842,2.3539,2.359,142628.0],["1977-04-19",2.359,2.364,2.3489,2.3539,95086.0],["1977-04-20",2.3539,2.3691,2.3539,2.3539,102795.0],["1977-04-21",2.3539,2.364,2.3489,2.3539,185888.0],["1977-04-22",2.3539,2.3539,2.3236,2.3337,72813.0],["1977-04-25",2.3236,2.3236,2.3034,2.3085,89518.0],["1977-04-26",2.3085,2.3337,2.2984,2.3135,112218.0],["1977-04-27",2.3236,2.3539,2.3236,2.3489,62105.0],["1977-04-28",2.3489,2.3489,2.3388,2.3438,287398.0],["1977-04-29",2.3438,2.359,2.3337,2.3438,102795.0],["1977-05-02",2.3438,2.3539,2.3388,2.3438,41546.0],["1977-05-03",2.3438,2.3539,2.3337,2.3388,131921.0],["1977-05-04",2.3388,2.364,2.3337,2.359,162331.0],["1977-05-05",2.359,2.3893,2.3438,2.3741,237286.0],["1977-05-06",2.3741,2.3792,2.359,2.359,131492.0],["1977-05-09",2.359,2.359,2.3388,2.3388,85663.0],["1977-05-10",2.3438,2.364,2.3438,2.3539,59536.0],["1977-05-11",2.3539,2.3539,2.3438,2.3438,230861.0],["1977-05-12",2.3388,2.3388,2.3236,2.3388,119499.0],["1977-05-13",2.3388,2.3438,2.3287,2.3388,143485.0],["1977-05-16",2.3592,2.3643,2.349,2.3541,140059.0],["1977-05-17",2.349,2.349,2.2878,2.3082,495987.0],["1977-05-18",2.3082,2.3286,2.3082,2.3184,477998.0],["1977-05-19",2.3082,2.3082,2.2572,2.2623,427029.0],["1977-05-20",2.2522,2.2522,2.1808,2.191,279689.0],["1977-05-23",2.191,2.191,2.1655,2.1757,191028.0],["1977-05-24",2.1757,2.1808,2.1401,2.1452,466005.0],["1977-05-25",2.1451,2.1451,2.0993,2.0993,641614.0],["1977-05-26",2.0993,2.1299,2.0942,2.1299,433882.0],["1977-05-27",2.1299,2.1299,2.0891,2.0891,380342.0],["1977-05-31",2.0891,2.1044,2.0891,2.0891,421461.0],["1977-06-01",2.0891,2.1044,2.0891,2.1044,131921.0],["1977-06-02",2.1044,2.1604,2.0789,2.0789,194454.0],["1977-06-03",2.0789,2.1044,2.0738,2.0993,209874.0],["1977-06-06",2.0993,2.1146,2.0993,2.1095,95942.0],["1977-06-07",2.1095,2.1299,2.1044,2.1299,212015.0],["1977-06-08",2.135,2.1604,2.135,2.1604,240284.0],["1977-06-09",2.1604,2.1655,2.1146,2.1248,288255.0],["1977-06-10",2.1248,2.1401,2.1146,2.1197,160618.0],["1977-06-13",2.1299,2.1604,2.1299,2.1604,154193.0],["1977-06-14",2.1706,2.1961,2.1706,2.1961,158476.0],["1977-06-15",2.1961,2.2063,2.1757,2.1808,228719.0],["1977-06-16",2.1808,2.1808,2.1604,2.1706,119071.0],["1977-06-17",2.1706,2.1808,2.1655,2.1706,192741.0],["1977-06-20",2.1706,2.1757,2.1502,2.1706,307101.0],["1977-06-21",2.1706,2.1808,2.1706,2.1757,403043.0],["1977-06-22",2.1757,2.1808,2.1655,2.1655,192741.0],["1977-06-23",2.1604,2.1604,2.1401,2.1604,194454.0],["1977-06-24",2.1604,2.1655,2.1553,2.1553,460009.0],["1977-06-27",2.1553,2.1553,2.1401,2.1452,150338.0],["1977-06-28",2.1401,2.1401,2.1095,2.1095,224008.0],["1977-06-29",2.1095,2.1197,2.0993,2.1044,203449.0],["1977-06-30",2.1044,2.1197,2.0993,2.0993,165329.0],["1977-07-01",2.0993,2.1044,2.028,2.0483,764968.0],["1977-07-05",2.0483,2.0585,2.028,2.0381,531965.0],["1977-07-06",2.0381,2.0381,1.9719,1.9872,206019.0],["1977-07-07",1.9872,1.9974,1.9719,1.9974,269409.0],["1977-07-08",1.9974,2.0229,1.9821,1.9923,203877.0],["1977-07-11",1.9923,2.0076,1.9821,1.9923,94657.0],["1977-07-12",1.9923,1.9923,1.9566,1.9566,192313.0],["1977-07-13",1.9566,1.9566,1.9006,1.9362,316095.0],["1977-07-15",1.9362,1.9566,1.9362,1.9413,329801.0],["1977-07-18",1.9413,1.9464,1.921,1.9464,463007.0],["1977-07-19",1.9464,1.9566,1.9311,1.9566,319094.0],["1977-07-20",1.9566,1.9668,1.921,1.9464,365780.0],["1977-07-21",1.9464,1.9515,1.9311,1.9362,140487.0],["1977-07-22",1.9362,1.9464,1.9261,1.9311,221866.0],["1977-07-25",1.9311,1.9311,1.9057,1.9108,271551.0],["1977-07-26",1.9108,1.9159,1.8904,1.8904,220153.0],["1977-07-27",1.8853,1.8853,1.8496,1.8649,304103.0],["1977-07-28",1.8649,1.8904,1.8445,1.8751,191884.0],["1977-07-29",1.8751,1.8904,1.8547,1.8904,137917.0],["1977-08-01",1.8904,1.9108,1.8853,1.8955,191884.0],["1977-08-02",1.8955,1.8955,1.8649,1.87,119928.0],["1977-08-03",1.8649,1.8649,1.8394,1.8547,180320.0],["1977-08-04",1.8445,1.8445,1.8292,1.8394,262556.0],["1977-08-05",1.8394,1.8496,1.8292,1.8343,412894.0],["1977-08-08",1.8241,1.8241,1.8038,1.814,144342.0],["1977-08-09",1.814,1.8241,1.8089,1.819,94657.0],["1977-08-10",1.819,1.8343,1.8089,1.8343,335798.0],["1977-08-11",1.8343,1.8649,1.8343,1.8343,482281.0],["1977-08-12",1.8343,1.8343,1.8241,1.8292,186745.0],["1977-08-15",1.8344,1.8344,1.8241,1.8292,214157.0],["1977-08-16",1.8292,1.8344,1.8241,1.8292,146483.0],["1977-08-17",1.8292,1.8447,1.788,1.8292,459580.0],["1977-08-18",1.8292,1.8705,1.8292,1.8395,224436.0],["1977-08-19",1.8498,1.8911,1.8498,1.8911,137489.0],["1977-08-22",1.8911,1.9684,1.8808,1.9529,223580.0],["1977-08-23",1.9529,1.9684,1.9271,1.9271,263413.0],["1977-08-24",1.922,1.922,1.9014,1.9168,142200.0],["1977-08-25",1.9168,1.9271,1.9117,1.9168,142628.0],["1977-08-26",1.9117,1.9117,1.8911,1.9014,137489.0],["1977-08-29",1.9014,1.922,1.9014,1.9065,127209.0],["1977-08-30",1.8859,1.8859,1.8756,1.8808,110505.0],["1977-08-31",1.8808,1.8962,1.8705,1.8962,148197.0],["1977-09-01",1.8962,1.9117,1.8911,1.9014,107507.0],["1977-09-02",1.9014,1.9374,1.9014,1.9374,73670.0],["1977-09-06",1.9374,1.9787,1.9374,1.9632,135775.0],["1977-09-07",1.9632,1.9684,1.9426,1.9478,38120.0],["1977-09-08",1.9478,1.9478,1.9168,1.9168,313097.0],["1977-09-09",1.9065,1.9065,1.8498,1.8653,173895.0],["1977-09-12",1.8653,1.9426,1.8395,1.8808,443305.0],["1977-09-13",1.8808,1.8962,1.855,1.8602,155478.0],["1977-09-14",1.8602,1.8705,1.855,1.8602,128922.0],["1977-09-15",1.8602,1.8653,1.8395,1.855,252277.0],["1977-09-16",1.855,1.8653,1.8344,1.8447,247994.0],["1977-09-19",1.8344,1.8344,1.8086,1.8086,217155.0],["1977-09-20",1.8086,1.8086,1.7829,1.788,319950.0],["1977-09-21",1.788,1.7983,1.7519,1.7623,322520.0],["1977-09-22",1.7623,1.7829,1.7519,1.7726,221010.0],["1977-09-23",1.7726,1.8086,1.7674,1.8086,283972.0],["1977-09-26",1.8086,1.8086,1.7726,1.8035,159761.0],["1977-09-27",1.8035,1.8189,1.7829,1.788,165757.0],["1977-09-28",1.788,1.8035,1.7777,1.788,216727.0],["1977-09-29",1.788,1.8035,1.7829,1.7983,176465.0],["1977-09-30",1.8035,1.8241,1.8035,1.8189,177322.0],["1977-10-03",1.8189,1.8189,1.7829,1.8189,218868.0],["1977-10-04",1.8189,1.8447,1.788,1.788,491704.0],["1977-10-05",1.7777,1.7777,1.7623,1.7674,122926.0],["1977-10-06",1.7674,1.7674,1.7416,1.7468,525541.0],["1977-10-07",1.7468,1.7468,1.7004,1.7004,153336.0],["1977-10-10",1.6953,1.6953,1.6643,1.6901,175609.0],["1977-10-11",1.6901,1.6901,1.6695,1.6695,221866.0],["1977-10-12",1.6695,1.6695,1.6489,1.6695,302389.0],["1977-10-13",1.6592,1.6592,1.618,1.6283,457011.0],["1977-10-14",1.6283,1.6592,1.618,1.6592,439878.0],["1977-10-17",1.6592,1.6695,1.6437,1.6643,199166.0],["1977-10-18",1.6643,1.6695,1.654,1.654,151195.0],["1977-10-19",1.654,1.6643,1.6334,1.6489,210302.0],["1977-10-20",1.6489,1.6489,1.6128,1.6386,574797.0],["1977-10-21",1.6386,1.6437,1.6077,1.6077,257416.0],["1977-10-24",1.6128,1.6334,1.6128,1.618,127637.0],["1977-10-25",1.618,1.6489,1.6077,1.6489,200022.0],["1977-10-26",1.6489,1.6798,1.6283,1.6592,215442.0],["1977-10-27",1.6592,1.7004,1.6592,1.6798,300676.0],["1977-10-28",1.6798,1.7107,1.6798,1.6901,276262.0],["1977-10-31",1.6901,1.6953,1.6747,1.685,140915.0],["1977-11-01",1.6798,1.6798,1.6643,1.6695,145627.0],["1977-11-02",1.6695,1.6747,1.654,1.6643,192741.0],["1977-11-03",1.6643,1.6747,1.654,1.6747,179892.0],["1977-11-04",1.6747,1.6953,1.6747,1.6953,214585.0],["1977-11-07",1.6953,1.7365,1.6953,1.7313,147340.0],["1977-11-08",1.7313,1.7416,1.7004,1.721,109648.0],["1977-11-09",1.721,1.721,1.685,1.6953,209445.0],["1977-11-10",1.6953,1.7519,1.6695,1.7416,364067.0],["1977-11-11",1.7777,1.7932,1.7777,1.788,387624.0],["1977-11-14",1.8037,1.8037,1.7567,1.762,229576.0],["1977-11-15",1.762,1.7672,1.7411,1.7463,433453.0],["1977-11-16",1.7463,1.7567,1.7307,1.7307,277119.0],["1977-11-17",1.7307,1.7463,1.7046,1.7411,687872.0],["1977-11-18",1.7411,1.7672,1.7359,1.7672,106222.0],["1977-11-21",1.7672,1.7828,1.7672,1.7724,177750.0],["1977-11-22",1.7724,1.8193,1.7567,1.8193,254847.0],["1977-11-23",1.8193,1.8349,1.8141,1.8193,188886.0],["1977-11-25",1.8193,1.8558,1.8193,1.8558,110933.0],["1977-11-28",1.8506,1.8506,1.8193,1.8245,191456.0],["1977-11-29",1.8245,1.8245,1.7932,1.7932,383341.0],["1977-11-30",1.7932,1.8141,1.788,1.8037,305816.0],["1977-12-01",1.8037,1.8193,1.7984,1.8089,128922.0],["1977-12-02",1.8089,1.8141,1.7828,1.7828,212872.0],["1977-12-05",1.7828,1.7828,1.762,1.762,163187.0],["1977-12-06",1.762,1.762,1.7202,1.7307,313526.0],["1977-12-07",1.7307,1.7515,1.6994,1.7098,195311.0],["1977-12-08",1.715,1.7307,1.715,1.7202,196168.0],["1977-12-09",1.7202,1.7411,1.715,1.7411,215013.0],["1977-12-12",1.7411,1.7515,1.7359,1.7515,154621.0],["1977-12-13",1.7411,1.7411,1.7202,1.7411,246709.0],["1977-12-14",1.7411,1.7463,1.7255,1.7463,438165.0],["1977-12-15",1.7463,1.762,1.7359,1.7463,429170.0],["1977-12-16",1.7463,1.7567,1.7202,1.7411,346934.0],["1977-12-19",1.7307,1.7307,1.715,1.7202,151195.0],["1977-12-20",1.7202,1.7202,1.6994,1.7098,406470.0],["1977-12-21",1.7098,1.7411,1.7098,1.7307,312241.0],["1977-12-22",1.7411,1.7776,1.7411,1.7776,198738.0],["1977-12-23",1.788,1.8245,1.788,1.7984,122069.0],["1977-12-27",1.7984,1.8141,1.788,1.7932,310099.0],["1977-12-28",1.7932,1.7984,1.7828,1.788,226150.0],["1977-12-29",1.788,1.8037,1.7828,1.7932,181605.0],["1977-12-30",1.7932,1.8245,1.7932,1.8245,353787.0],["1978-01-03",1.8245,1.8245,1.8037,1.8037,202592.0],["1978-01-04",1.7828,1.7828,1.7411,1.762,374774.0],["1978-01-05",1.762,1.7828,1.6942,1.6942,354215.0],["1978-01-06",1.689,1.689,1.6577,1.6733,289112.0],["1978-01-09",1.6733,1.6785,1.6473,1.6785,187601.0],["1978-01-10",1.6785,1.6785,1.6473,1.6525,275406.0],["1978-01-11",1.6525,1.6577,1.6316,1.6368,211587.0],["1978-01-12",1.6368,1.6629,1.6316,1.6577,190171.0],["1978-01-13",1.6577,1.6629,1.6368,1.6421,89089.0],["1978-01-16",1.6421,1.6421,1.6264,1.6264,118215.0],["1978-01-17",1.6421,1.6629,1.6421,1.6629,70672.0],["1978-01-18",1.6838,1.7411,1.6838,1.7411,183747.0],["1978-01-19",1.7411,1.7672,1.7202,1.7202,216727.0],["1978-01-20",1.7202,1.7255,1.6994,1.7046,59107.0],["1978-01-23",1.7046,1.715,1.6994,1.7098,213728.0],["1978-01-24",1.7098,1.7098,1.6785,1.6994,285685.0],["1978-01-25",1.6994,1.7255,1.689,1.689,99797.0],["1978-01-26",1.689,1.715,1.6577,1.6629,166186.0],["1978-01-27",1.6629,1.6785,1.6577,1.6733,226150.0],["1978-01-30",1.6733,1.6785,1.6577,1.6629,289540.0],["1978-01-31",1.6629,1.6681,1.6421,1.6525,340509.0],["1978-02-01",1.6525,1.6681,1.6525,1.6681,198738.0],["1978-02-02",1.6681,1.6838,1.6525,1.6577,159333.0],["1978-02-03",1.6525,1.6525,1.6264,1.6264,433882.0],["1978-02-06",1.6264,1.6368,1.6264,1.6368,59964.0],["1978-02-07",1.6368,1.6473,1.6368,1.6473,107078.0],["1978-02-08",1.6473,1.6629,1.6473,1.6525,301533.0],["1978-02-09",1.6525,1.6577,1.6473,1.6473,167899.0],["1978-02-10",1.6473,1.6525,1.6421,1.6473,70672.0],["1978-02-13",1.6421,1.6421,1.6316,1.6421,98512.0],["1978-02-14",1.6368,1.6368,1.6004,1.6056,501984.0],["1978-02-15",1.6056,1.6056,1.5743,1.5743,195739.0],["1978-02-16",1.5534,1.5534,1.5378,1.5378,344364.0],["1978-02-17",1.5378,1.5639,1.5378,1.5639,125924.0],["1978-02-21",1.5797,1.5797,1.5586,1.5691,188458.0],["1978-02-22",1.5691,1.5691,1.5586,1.5586,124639.0],["1978-02-23",1.5586,1.5691,1.5533,1.5639,84806.0],["1978-02-24",1.5691,1.5903,1.5691,1.5744,277119.0],["1978-02-27",1.5744,1.5797,1.5374,1.5427,253990.0],["1978-02-28",1.5269,1.5269,1.5057,1.5269,174324.0],["1978-03-01",1.511,1.511,1.4846,1.511,236429.0],["1978-03-02",1.511,1.511,1.4846,1.5057,133634.0],["1978-03-03",1.511,1.5269,1.511,1.5216,190600.0],["1978-03-06",1.5163,1.5163,1.5057,1.5057,111790.0],["1978-03-07",1.511,1.5322,1.511,1.5322,48828.0],["1978-03-08",1.5322,1.5322,1.5163,1.5269,248850.0],["1978-03-09",1.5269,1.5322,1.5163,1.5216,167899.0],["1978-03-10",1.5216,1.548,1.5163,1.5427,249279.0],["1978-03-13",1.5533,1.5639,1.5533,1.5586,241997.0],["1978-03-14",1.5586,1.5797,1.5586,1.5797,178178.0],["1978-03-15",1.5744,1.5744,1.5533,1.5586,253990.0],["1978-03-16",1.5639,1.5744,1.5639,1.5691,192313.0],["1978-03-17",1.5797,1.6114,1.5797,1.6114,328945.0],["1978-03-20",1.6167,1.6325,1.6167,1.6273,268981.0],["1978-03-21",1.622,1.622,1.5956,1.5956,173895.0],["1978-03-22",1.5956,1.6008,1.5639,1.5639,159761.0],["1978-03-23",1.5639,1.5691,1.548,1.548,251420.0],["1978-03-27",1.548,1.5533,1.5322,1.5322,187601.0],["1978-03-28",1.5322,1.5533,1.5163,1.5427,240712.0],["1978-03-29",1.548,1.6061,1.548,1.6061,187601.0],["1978-03-30",1.6008,1.6008,1.5639,1.5797,137917.0],["1978-03-31",1.5797,1.6061,1.5691,1.6061,224436.0],["1978-04-03",1.585,1.585,1.548,1.5533,147768.0],["1978-04-04",1.5533,1.5586,1.5374,1.5427,442448.0],["1978-04-05",1.5427,1.5639,1.5427,1.5639,324662.0],["1978-04-06",1.5639,1.5797,1.5639,1.5797,168327.0],["1978-04-07",1.5797,1.5956,1.5691,1.5956,182033.0],["1978-04-10",1.5956,1.6378,1.5903,1.6273,155906.0],["1978-04-11",1.6273,1.6325,1.5903,1.5956,263413.0],["1978-04-12",1.5956,1.6008,1.585,1.6008,261271.0],["1978-04-13",1.6008,1.6325,1.5956,1.622,430027.0],["1978-04-14",1.6431,1.6748,1.6431,1.6537,975698.0],["1978-04-17",1.6537,1.659,1.6484,1.659,1474255.0],["1978-04-18",1.6537,1.6537,1.6378,1.6484,390622.0],["1978-04-19",1.6378,1.6378,1.5956,1.6273,605635.0],["1978-04-20",1.6273,1.6537,1.622,1.6273,703719.0],["1978-04-21",1.6273,1.6325,1.6114,1.6325,333228.0],["1978-04-24",1.6325,1.6748,1.6325,1.6695,557236.0],["1978-04-25",1.6907,1.7593,1.6907,1.7435,1007394.0],["1978-04-26",1.7435,1.7646,1.7276,1.7488,644612.0],["1978-04-27",1.7488,1.7488,1.7224,1.7276,323805.0],["1978-04-28",1.7276,1.7435,1.7065,1.7435,454869.0],["1978-05-01",1.7593,1.8333,1.7593,1.8227,333656.0],["1978-05-02",1.8227,1.8227,1.7963,1.8122,482709.0],["1978-05-03",1.8122,1.8122,1.7858,1.7858,266839.0],["1978-05-04",1.7699,1.7699,1.7382,1.7541,294680.0],["1978-05-05",1.7541,1.7752,1.7488,1.7699,226578.0],["1978-05-08",1.7699,1.7858,1.7699,1.7699,259558.0],["1978-05-09",1.7699,1.7699,1.7435,1.7488,180320.0],["1978-05-10",1.7435,1.7435,1.7329,1.7382,259986.0],["1978-05-11",1.7435,1.7858,1.7435,1.7805,249707.0],["1978-05-12",1.7963,1.8439,1.7963,1.8016,654035.0],["1978-05-15",1.823,1.8551,1.807,1.8551,293823.0],["1978-05-16",1.8711,1.9032,1.8711,1.8925,436023.0],["1978-05-17",1.8925,1.9139,1.8765,1.8765,252277.0],["1978-05-18",1.8765,1.8978,1.8604,1.8658,568372.0],["1978-05-19",1.8551,1.8551,1.8337,1.8497,206447.0],["1978-05-22",1.8497,1.8551,1.823,1.8551,234716.0],["1978-05-23",1.8444,1.8444,1.7963,1.8016,372205.0],["1978-05-24",1.8016,1.8016,1.7749,1.8016,352930.0],["1978-05-25",1.8016,1.807,1.7642,1.7802,147768.0],["1978-05-26",1.7802,1.7856,1.7695,1.7856,144770.0],["1978-05-30",1.7856,1.7963,1.7642,1.7856,135347.0],["1978-05-31",1.7856,1.8123,1.7802,1.7909,320807.0],["1978-06-01",1.7909,1.7909,1.7802,1.7802,169184.0],["1978-06-02",1.7802,1.7963,1.7802,1.7963,155050.0],["1978-06-05",1.8016,1.839,1.8016,1.839,200022.0],["1978-06-06",1.8551,1.9032,1.8551,1.8604,358927.0],["1978-06-07",1.8604,1.8711,1.8283,1.8711,589360.0],["1978-06-08",1.8497,1.8497,1.8016,1.8016,486993.0],["1978-06-09",1.8016,1.8337,1.7963,1.8176,189315.0],["1978-06-12",1.823,1.8604,1.823,1.839,164472.0],["1978-06-13",1.8123,1.8123,1.7856,1.8016,282259.0],["1978-06-14",1.8016,1.823,1.7856,1.7909,207304.0],["1978-06-15",1.7749,1.7749,1.7535,1.7535,306673.0],["1978-06-16",1.7535,1.7642,1.7268,1.7268,301104.0],["1978-06-19",1.7268,1.7375,1.7107,1.7268,143485.0],["1978-06-20",1.7268,1.7375,1.7107,1.7107,216727.0],["1978-06-21",1.7107,1.7268,1.6893,1.7107,133206.0],["1978-06-22",1.7107,1.7321,1.7054,1.7321,237714.0],["1978-06-23",1.7321,1.7535,1.7107,1.7161,84378.0],["1978-06-26",1.7107,1.7107,1.6733,1.6733,134490.0],["1978-06-27",1.684,1.7,1.684,1.684,78381.0],["1978-06-28",1.684,1.7,1.6787,1.6947,105365.0],["1978-06-29",1.6947,1.7161,1.6947,1.6947,131921.0],["1978-06-30",1.6947,1.7054,1.6893,1.6947,98512.0],["1978-07-03",1.668,1.668,1.6466,1.6573,108792.0],["1978-07-05",1.6519,1.6519,1.6305,1.6412,146055.0],["1978-07-06",1.6412,1.6733,1.6412,1.668,283115.0],["1978-07-07",1.6787,1.6893,1.6787,1.6787,451443.0],["1978-07-10",1.6787,1.7107,1.6787,1.7054,251848.0],["1978-07-11",1.7054,1.7161,1.7,1.7107,171325.0],["1978-07-12",1.7161,1.7375,1.7161,1.7214,331086.0],["1978-07-13",1.7161,1.7161,1.6893,1.7107,190600.0],["1978-07-14",1.7107,1.7268,1.7054,1.7161,256132.0],["1978-07-17",1.7321,1.7482,1.7321,1.7428,239856.0],["1978-07-18",1.7428,1.7428,1.6947,1.7,115216.0],["1978-07-19",1.7161,1.7695,1.7161,1.7642,752547.0],["1978-07-20",1.7642,1.7749,1.7214,1.7428,218868.0],["1978-07-21",1.7428,1.7428,1.7268,1.7428,106650.0],["1978-07-24",1.7321,1.7321,1.7,1.7214,217155.0],["1978-07-25",1.7214,1.7321,1.7107,1.7161,307529.0],["1978-07-26",1.7214,1.7802,1.7214,1.7642,430455.0],["1978-07-27",1.7749,1.8444,1.7749,1.839,294251.0],["1978-07-28",1.839,1.9085,1.839,1.8925,346934.0],["1978-07-31",1.8925,1.8978,1.8765,1.8978,131492.0],["1978-08-01",1.8978,1.9139,1.8871,1.9139,261271.0],["1978-08-02",1.9139,1.9192,1.8925,1.9139,393192.0],["1978-08-03",1.946,2.0101,1.946,1.978,670311.0],["1978-08-04",1.978,1.9994,1.9566,1.9673,306244.0],["1978-08-07",1.9673,1.9727,1.946,1.946,127209.0],["1978-08-08",1.946,1.978,1.9246,1.978,286970.0],["1978-08-09",1.978,1.9941,1.9353,1.9353,322520.0],["1978-08-10",1.9353,1.9406,1.8658,1.8818,238142.0],["1978-08-11",1.8818,1.9353,1.8818,1.9353,263841.0],["1978-08-14",1.9569,1.9569,1.9136,1.9353,300676.0],["1978-08-15",1.9353,1.9947,1.9299,1.9947,436023.0],["1978-08-16",1.9947,1.9947,1.9677,1.9677,536249.0],["1978-08-17",1.9839,2.0272,1.9839,2.0218,615058.0],["1978-08-18",2.0218,2.0542,2.0109,2.0272,335370.0],["1978-08-21",2.0218,2.0218,1.9893,1.9893,271979.0],["1978-08-22",1.9893,2.0218,1.9893,2.0109,578652.0],["1978-08-23",2.0109,2.0704,2.0109,2.038,355072.0],["1978-08-24",2.038,2.0488,2.0163,2.0326,225293.0],["1978-08-25",2.0272,2.0272,2.0109,2.0109,93372.0],["1978-08-28",2.0001,2.0001,1.9623,1.9623,169184.0],["1978-08-29",1.9623,1.9731,1.9515,1.9515,204734.0],["1978-08-30",1.9461,1.9461,1.9028,1.9136,487421.0],["1978-08-31",1.9136,1.9245,1.8758,1.9245,1101623.0],["1978-09-01",1.9245,1.9623,1.9245,1.9623,484423.0],["1978-09-05",1.9677,2.0109,1.9677,2.0109,544387.0],["1978-09-06",2.0163,2.0326,2.0163,2.0272,265554.0],["1978-09-07",2.0272,2.0488,2.0218,2.0326,803088.0],["1978-09-08",2.0488,2.1028,2.0488,2.1028,522971.0],["1978-09-11",2.1082,2.1299,2.1082,2.1082,313954.0],["1978-09-12",2.1082,2.1137,2.0812,2.092,195739.0],["1978-09-13",2.092,2.0974,2.0542,2.0542,156763.0],["1978-09-14",2.0542,2.0704,2.0218,2.0218,74527.0],["1978-09-15",2.0218,2.0272,1.9677,2.0055,380342.0],["1978-09-18",2.0001,2.0001,1.9569,1.9569,142200.0],["1978-09-19",1.9569,1.9623,1.9407,1.9515,212444.0],["1978-09-20",1.9515,1.9677,1.9136,1.9245,860482.0],["1978-09-21",1.9245,1.9299,1.8758,1.9028,894747.0],["1978-09-22",1.9028,1.9136,1.892,1.9028,247565.0],["1978-09-25",1.9028,1.9245,1.9028,1.9245,56966.0],["1978-09-26",1.9245,1.9353,1.919,1.9245,83949.0],["1978-09-27",1.9245,1.9461,1.9136,1.9136,149910.0],["1978-09-28",1.9136,1.9136,1.892,1.9028,81380.0],["1978-09-29",1.9028,1.9299,1.8974,1.9245,159333.0],["1978-10-02",1.9245,1.9569,1.9245,1.9461,184603.0],["1978-10-03",1.9461,1.9461,1.8974,1.9082,118215.0],["1978-10-04",1.9082,1.9299,1.8866,1.9299,252277.0],["1978-10-05",1.9299,1.9461,1.919,1.919,316952.0],["1978-10-06",1.919,1.9245,1.9028,1.9082,69815.0],["1978-10-09",1.9082,1.9569,1.9028,1.9515,160618.0],["1978-10-10",1.9461,1.9461,1.9136,1.9299,182890.0],["1978-10-11",1.9245,1.9245,1.8596,1.9245,572227.0],["1978-10-12",1.9245,1.9569,1.9245,1.9299,944860.0],["1978-10-13",1.9353,1.9515,1.9353,1.9461,134062.0],["1978-10-16",1.9461,1.9515,1.9353,1.9407,246709.0],["1978-10-17",1.919,1.919,1.8758,1.9028,538390.0],["1978-10-18",1.9028,1.9028,1.8163,1.8163,488706.0],["1978-10-19",1.8163,1.8434,1.7785,1.7785,390194.0],["1978-10-20",1.7785,1.7839,1.7677,1.7785,347791.0],["1978-10-23",1.7785,1.8109,1.7731,1.8001,238571.0],["1978-10-24",1.8001,1.8326,1.7947,1.7947,267268.0],["1978-10-25",1.8055,1.865,1.8055,1.8326,311812.0],["1978-10-26",1.8326,1.8488,1.8055,1.8055,181177.0],["1978-10-27",1.8055,1.8217,1.7623,1.7623,373918.0],["1978-10-30",1.7623,1.7839,1.7352,1.7785,289968.0],["1978-10-31",1.7785,1.7839,1.7298,1.7298,1037376.0],["1978-11-01",1.7623,1.8163,1.7623,1.8163,425315.0],["1978-11-02",1.8001,1.8001,1.7785,1.7839,342223.0],["1978-11-03",1.7839,1.8055,1.7839,1.7947,110505.0],["1978-11-06",1.7947,1.8163,1.7947,1.8055,191456.0],["1978-11-07",1.8001,1.8001,1.7569,1.7785,340938.0],["1978-11-08",1.7785,1.8001,1.7677,1.8001,143485.0],["1978-11-09",1.8001,1.838,1.7947,1.8055,282687.0],["1978-11-10",1.8055,1.8163,1.7947,1.8055,162759.0],["1978-11-13",1.7947,1.7947,1.7569,1.7569,169184.0],["1978-11-14",1.7407,1.7407,1.7082,1.7136,862195.0],["1978-11-15",1.7136,1.7244,1.7028,1.7028,412894.0],["1978-11-16",1.7028,1.7244,1.7028,1.719,112646.0],["1978-11-17",1.719,1.7407,1.719,1.7298,593643.0],["1978-11-20",1.7408,1.7408,1.7244,1.7244,69815.0],["1978-11-21",1.7244,1.7244,1.7025,1.7079,236857.0],["1978-11-22",1.7079,1.7463,1.7079,1.7189,353359.0],["1978-11-24",1.7189,1.7189,1.7134,1.7189,36835.0],["1978-11-27",1.7189,1.7353,1.7134,1.7189,65532.0],["1978-11-28",1.7189,1.7353,1.7079,1.7134,410753.0],["1978-11-29",1.697,1.697,1.6806,1.6806,384626.0],["1978-11-30",1.6806,1.6915,1.6751,1.6806,268981.0],["1978-12-01",1.697,1.7463,1.697,1.7298,295108.0],["1978-12-04",1.7298,1.7463,1.6751,1.7244,131492.0],["1978-12-05",1.7244,1.7463,1.7079,1.7353,152480.0],["1978-12-06",1.7353,1.7627,1.7298,1.7627,385482.0],["1978-12-07",1.7627,1.7791,1.7517,1.7572,149053.0],["1978-12-08",1.7572,1.7682,1.7189,1.7298,95942.0],["1978-12-11",1.7298,1.7298,1.7079,1.7189,289540.0],["1978-12-12",1.7189,1.7189,1.6806,1.6915,153336.0],["1978-12-13",1.6915,1.697,1.6751,1.6806,104937.0],["1978-12-14",1.6806,1.6806,1.6642,1.6696,150338.0],["1978-12-15",1.6696,1.6806,1.6587,1.6642,479711.0],["1978-12-18",1.6587,1.6587,1.593,1.6039,1341050.0],["1978-12-19",1.6039,1.6149,1.5875,1.5985,434738.0],["1978-12-20",1.5985,1.6039,1.5875,1.5985,139630.0],["1978-12-21",1.5985,1.6039,1.5492,1.5601,582935.0],["1978-12-22",1.5656,1.6094,1.5656,1.6039,359355.0],["1978-12-26",1.6039,1.6204,1.5985,1.6094,98940.0],["1978-12-27",1.6039,1.6039,1.582,1.593,340081.0],["1978-12-28",1.593,1.5985,1.582,1.5875,305388.0],["1978-12-29",1.5875,1.6258,1.582,1.5985,216727.0],["1979-01-02",1.5985,1.6149,1.5875,1.6149,158476.0],["1979-01-03",1.6149,1.6368,1.6149,1.6204,207732.0],["1979-01-04",1.6258,1.6587,1.6258,1.6532,456154.0],["1979-01-05",1.6642,1.6806,1.6642,1.6696,429170.0],["1979-01-08",1.6642,1.6642,1.6477,1.6587,343079.0],["1979-01-09",1.6696,1.686,1.6696,1.686,372633.0],["1979-01-10",1.686,1.686,1.6532,1.6642,207304.0],["1979-01-11",1.6532,1.6532,1.6368,1.6532,220582.0],["1979-01-12",1.6751,1.7025,1.6751,1.7025,703719.0],["1979-01-15",1.7025,1.7408,1.697,1.7244,301104.0],["1979-01-16",1.7244,1.7298,1.7025,1.7079,413751.0],["1979-01-17",1.7079,1.7298,1.7025,1.7298,193598.0],["1979-01-18",1.7298,1.7353,1.7134,1.7298,261700.0],["1979-01-19",1.7298,1.7298,1.7189,1.7189,143485.0],["1979-01-22",1.7189,1.7244,1.7134,1.7189,399188.0],["1979-01-23",1.7189,1.7627,1.7189,1.7517,509693.0],["1979-01-24",1.7572,1.8284,1.7572,1.801,504125.0],["1979-01-25",1.8065,1.8503,1.8065,1.8503,270694.0],["1979-01-26",1.8557,1.8831,1.8557,1.8722,236857.0],["1979-01-29",1.8722,1.8776,1.8558,1.8612,231718.0],["1979-01-30",1.8557,1.8557,1.8065,1.8065,1116614.0],["1979-01-31",1.8065,1.8229,1.7901,1.812,357642.0],["1979-02-01",1.801,1.801,1.7736,1.7846,182033.0],["1979-02-02",1.7846,1.7846,1.7572,1.7572,225721.0],["1979-02-05",1.7572,1.7627,1.7408,1.7463,289540.0],["1979-02-06",1.7408,1.7408,1.7244,1.7298,412894.0],["1979-02-07",1.7298,1.7298,1.7079,1.7189,194454.0],["1979-02-08",1.7189,1.7408,1.7189,1.7408,107935.0],["1979-02-09",1.7408,1.7627,1.7408,1.7463,74955.0],["1979-02-12",1.7463,1.7846,1.7463,1.7736,56537.0],["1979-02-13",1.7791,1.8174,1.7791,1.8065,145627.0],["1979-02-14",1.8065,1.8448,1.801,1.8229,178178.0],["1979-02-15",1.8284,1.8558,1.8284,1.8503,271123.0],["1979-02-16",1.8503,1.8612,1.8448,1.8448,85234.0],["1979-02-20",1.8581,1.8581,1.8359,1.8526,284829.0],["1979-02-21",1.8581,1.8748,1.8581,1.8581,301104.0],["1979-02-22",1.8526,1.8526,1.8415,1.8526,131492.0],["1979-02-23",1.847,1.847,1.8193,1.8359,195311.0],["1979-02-26",1.8359,1.8359,1.8193,1.8248,47114.0],["1979-02-27",1.8137,1.8137,1.7638,1.7694,218440.0],["1979-02-28",1.7694,1.7805,1.7638,1.7749,194454.0],["1979-03-01",1.7749,1.8526,1.7694,1.8526,239427.0],["1979-03-02",1.8858,1.9191,1.8858,1.9191,743552.0],["1979-03-05",1.9191,1.9635,1.9191,1.9413,521686.0],["1979-03-06",1.9413,1.9413,1.908,1.9191,135347.0],["1979-03-07",1.9191,1.9746,1.9191,1.9524,439021.0],["1979-03-08",1.9524,1.9801,1.9413,1.9746,265126.0],["1979-03-09",1.9746,1.9968,1.9746,1.9857,511406.0],["1979-03-12",1.9746,1.9746,1.9524,1.9635,238999.0],["1979-03-13",1.969,1.9912,1.969,1.9912,325090.0],["1979-03-14",1.9912,2.019,1.9746,1.9968,329801.0],["1979-03-15",1.9968,1.9968,1.9746,1.9801,370491.0],["1979-03-16",1.9801,2.0301,1.9801,2.0134,238142.0],["1979-03-19",2.0301,2.0633,2.0301,2.0578,504982.0],["1979-03-20",2.0578,2.0578,2.0412,2.0412,235144.0],["1979-03-21",2.0412,2.0522,2.0301,2.0522,328088.0],["1979-03-22",2.0522,2.0689,2.0412,2.0522,253133.0],["1979-03-23",2.0522,2.0689,2.0412,2.0578,546956.0],["1979-03-26",2.0578,2.0633,2.0412,2.0578,95942.0],["1979-03-27",2.0578,2.0911,2.0578,2.0911,225721.0],["1979-03-28",2.0911,2.0966,2.0744,2.0966,385482.0],["1979-03-29",2.0966,2.0966,2.08,2.0911,188458.0],["1979-03-30",2.0855,2.0855,2.0412,2.0522,245424.0],["1979-04-02",2.0356,2.0356,2.0079,2.019,310527.0],["1979-04-03",2.019,2.0522,2.0079,2.0356,120356.0],["1979-04-04",2.0356,2.0522,2.0245,2.0356,477998.0],["1979-04-05",2.0356,2.0633,2.0301,2.0522,152908.0],["1979-04-06",2.0522,2.0966,2.0522,2.08,378201.0],["1979-04-09",2.0744,2.0744,2.0578,2.0689,271979.0],["1979-04-10",2.0689,2.1133,2.0633,2.0966,357642.0],["1979-04-11",2.0966,2.1022,2.0633,2.0689,332800.0],["1979-04-12",2.0689,2.0689,2.0412,2.0412,210302.0],["1979-04-16",2.0412,2.0412,2.019,2.0245,210302.0],["1979-04-17",2.0245,2.0245,2.0023,2.0134,277547.0],["1979-04-18",2.0134,2.0356,2.0079,2.019,85663.0],["1979-04-19",2.019,2.0301,2.0079,2.0079,134490.0],["1979-04-20",2.0079,2.0079,1.9746,1.9968,254847.0],["1979-04-23",1.9968,1.9968,1.9801,1.9912,132777.0],["1979-04-24",1.9912,2.0301,1.9912,2.0079,463007.0],["1979-04-25",2.0079,2.019,2.0079,2.0134,90802.0],["1979-04-26",2.0134,2.0245,2.0023,2.0079,297678.0],["1979-04-27",2.0079,2.0079,1.9912,1.9968,210730.0],["1979-04-30",1.9968,2.019,1.9912,2.0023,60821.0],["1979-05-01",2.0079,2.019,2.0079,2.0134,84806.0],["1979-05-02",2.0134,2.019,2.0023,2.0079,164044.0],["1979-05-03",2.0079,2.0134,1.9968,1.9968,138345.0],["1979-05-04",1.9968,2.0134,1.9857,1.9857,121641.0],["1979-05-07",1.9746,1.9746,1.9302,1.9413,65104.0],["1979-05-08",1.9358,1.9358,1.9025,1.9247,221010.0],["1979-05-09",1.9247,1.9635,1.908,1.9635,193169.0],["1979-05-10",1.958,1.958,1.9247,1.9247,95514.0],["1979-05-11",1.9247,1.9413,1.9191,1.9191,64675.0],["1979-05-14",1.9382,1.9382,1.9158,1.927,70243.0],["1979-05-15",1.9326,1.9607,1.9326,1.9551,143485.0],["1979-05-16",1.9551,1.9663,1.9438,1.9607,307101.0],["1979-05-17",1.9663,2.0337,1.9663,2.0337,193169.0],["1979-05-18",2.0337,2.0394,2.0225,2.0281,223580.0],["1979-05-21",2.0281,2.0506,2.0225,2.045,252705.0],["1979-05-22",2.045,2.0506,2.0337,2.045,295965.0],["1979-05-23",2.045,2.045,2.0,2.0,201307.0],["1979-05-24",2.0,2.0,1.9832,1.9944,206875.0],["1979-05-25",1.9944,2.0,1.9832,1.9888,69387.0],["1979-05-29",1.9888,1.9944,1.9607,1.9663,88661.0],["1979-05-30",1.9663,1.9663,1.9101,1.9214,193598.0],["1979-05-31",1.9214,1.927,1.8764,1.8877,403900.0],["1979-06-01",1.8877,1.8933,1.882,1.882,151195.0],["1979-06-04",1.8877,1.9158,1.8877,1.9158,93801.0],["1979-06-05",1.9158,1.9551,1.9158,1.9495,101082.0],["1979-06-06",1.9495,1.9719,1.9326,1.9607,343508.0],["1979-06-07",1.9663,1.9944,1.9663,1.9719,259130.0],["1979-06-08",1.9719,1.9776,1.9438,1.9551,146483.0],["1979-06-11",1.9551,1.9944,1.9551,1.9888,261271.0],["1979-06-12",1.9944,2.0337,1.9944,2.0225,272836.0],["1979-06-13",2.0225,2.0337,2.0113,2.0225,158904.0],["1979-06-14",2.0169,2.0169,1.9888,2.0113,122926.0],["1979-06-15",2.0113,2.0281,2.0,2.0225,259558.0],["1979-06-18",2.0225,2.0225,1.9832,1.9888,255275.0],["1979-06-19",1.9888,2.0056,1.9719,1.9944,84378.0],["1979-06-20",1.9944,2.0056,1.9944,1.9944,69387.0],["1979-06-21",2.0,2.0281,2.0,2.0169,109648.0],["1979-06-22",2.0169,2.0394,2.0113,2.0337,169612.0],["1979-06-25",2.0337,2.0337,2.0169,2.0169,219725.0],["1979-06-26",2.0169,2.0281,2.0169,2.0281,151195.0],["1979-06-27",2.0281,2.0337,2.0113,2.0337,144770.0],["1979-06-28",2.0337,2.0337,2.0169,2.0169,96371.0],["1979-06-29",2.0169,2.0225,2.0,2.0056,81380.0],["1979-07-02",2.0,2.0,1.9495,1.9663,265983.0],["1979-07-03",1.9663,1.9663,1.9438,1.9551,73242.0],["1979-07-05",1.9551,1.9607,1.927,1.9326,313097.0],["1979-07-06",1.9326,1.9551,1.927,1.9551,412466.0],["1979-07-09",1.9551,1.9719,1.9495,1.9495,207304.0],["1979-07-10",1.9495,1.9719,1.9495,1.9663,430883.0],["1979-07-11",1.9663,1.9663,1.9382,1.9607,410324.0],["1979-07-12",1.9495,1.9495,1.927,1.927,176894.0],["1979-07-13",1.927,1.927,1.9101,1.927,234716.0],["1979-07-16",1.927,1.927,1.9101,1.9101,52254.0],["1979-07-17",1.9101,1.9101,1.8708,1.8764,208160.0],["1979-07-18",1.8764,1.882,1.8202,1.882,232574.0],["1979-07-19",1.882,1.882,1.8652,1.8764,348647.0],["1979-07-20",1.8764,1.882,1.8652,1.8708,92516.0],["1979-07-23",1.8708,1.882,1.8652,1.882,126781.0],["1979-07-24",1.882,1.9045,1.8764,1.8933,96799.0],["1979-07-25",1.8933,1.9045,1.8877,1.8989,127209.0],["1979-07-26",1.8989,1.9045,1.8764,1.8933,284829.0],["1979-07-27",1.8933,1.9101,1.8877,1.9101,424887.0],["1979-07-30",1.9101,1.9101,1.8877,1.9101,321235.0],["1979-07-31",1.9101,1.927,1.9101,1.9158,195311.0],["1979-08-01",1.9158,1.927,1.9045,1.927,246280.0],["1979-08-02",1.927,1.9438,1.9214,1.9326,184603.0],["1979-08-03",1.927,1.927,1.9214,1.927,217155.0],["1979-08-06",1.927,1.9663,1.9158,1.9663,121213.0],["1979-08-07",1.9663,1.9719,1.9607,1.9607,210302.0],["1979-08-08",1.9719,1.9944,1.9719,1.9888,346934.0],["1979-08-09",1.9832,1.9832,1.9663,1.9663,137060.0],["1979-08-10",1.9663,1.9832,1.9382,1.9832,321664.0],["1979-08-13",1.9944,2.0337,1.9944,2.0281,663029.0],["1979-08-14",2.0281,2.1011,2.0225,2.0843,705432.0],["1979-08-15",2.0843,2.1124,2.0618,2.1124,407326.0],["1979-08-16",2.1124,2.118,2.0506,2.0674,340081.0],["1979-08-17",2.0674,2.0843,2.0674,2.0787,107507.0],["1979-08-20",2.081,2.081,2.0639,2.0639,65532.0],["1979-08-21",2.0639,2.081,2.0582,2.0753,224008.0],["1979-08-22",2.0753,2.081,2.0582,2.0753,57394.0],["1979-08-23",2.0639,2.0639,2.0412,2.0412,37692.0],["1979-08-24",2.0298,2.0298,2.0127,2.0241,207732.0],["1979-08-27",2.0241,2.0412,2.007,2.0298,240712.0],["1979-08-28",2.0298,2.0355,2.007,2.0127,123354.0],["1979-08-29",2.0127,2.0184,2.007,2.007,112218.0],["1979-08-30",2.007,2.0355,2.0014,2.0355,107507.0],["1979-08-31",2.0355,2.0412,2.0355,2.0355,43260.0],["1979-09-04",2.0355,2.0355,2.007,2.007,80951.0],["1979-09-05",2.0014,2.0014,1.9445,1.9672,188458.0],["1979-09-06",1.9672,2.007,1.9672,1.99,126353.0],["1979-09-07",1.99,2.0184,1.9786,2.0127,117358.0],["1979-09-10",2.0184,2.0355,2.0184,2.0298,185031.0],["1979-09-11",2.0298,2.0468,2.007,2.0127,164044.0],["1979-09-12",2.0127,2.0241,1.9957,2.0241,265983.0],["1979-09-13",2.0241,2.0241,2.0014,2.0127,95514.0],["1979-09-14",2.0127,2.0412,2.007,2.0355,557236.0],["1979-09-17",2.0525,2.081,2.0525,2.0525,228291.0],["1979-09-18",2.0525,2.0923,2.0298,2.0525,355929.0],["1979-09-19",2.0525,2.0582,2.0412,2.0468,157619.0],["1979-09-20",2.0468,2.0866,2.0412,2.081,313954.0],["1979-09-21",2.081,2.1208,2.0696,2.098,619770.0],["1979-09-24",2.0866,2.0866,2.0525,2.0582,419747.0],["1979-09-25",2.0582,2.0582,2.0355,2.0582,201736.0],["1979-09-26",2.0582,2.0753,2.0412,2.0412,245852.0],["1979-09-27",2.0355,2.0355,2.0241,2.0298,332800.0],["1979-09-28",2.0298,2.0412,2.0127,2.0127,698579.0],["1979-10-01",2.007,2.007,1.9559,1.9559,159761.0],["1979-10-02",1.9559,2.007,1.9445,1.9559,890464.0],["1979-10-03",1.9559,1.9672,1.9331,1.9445,224436.0],["1979-10-04",1.9445,1.9559,1.9104,1.9331,310956.0],["1979-10-05",1.9331,1.9616,1.9274,1.9388,850631.0],["1979-10-08",1.9388,1.9388,1.899,1.9104,200879.0],["1979-10-09",1.8876,1.8876,1.7569,1.7682,713999.0],["1979-10-10",1.7682,1.8024,1.7455,1.8024,979982.0],["1979-10-11",1.8024,1.8422,1.7853,1.808,520401.0],["1979-10-12",1.808,1.8194,1.7739,1.7739,268124.0],["1979-10-15",1.7626,1.7626,1.7171,1.7228,404756.0],["1979-10-16",1.7341,1.7626,1.7341,1.7455,221438.0],["1979-10-17",1.7455,1.7682,1.7455,1.7569,295965.0],["1979-10-18",1.7512,1.7512,1.7284,1.7341,137917.0],["1979-10-19",1.7284,1.7284,1.7,1.7,306673.0],["1979-10-22",1.7,1.7,1.6773,1.7,367493.0],["1979-10-23",1.7,1.7284,1.6716,1.683,283115.0],["1979-10-24",1.683,1.7171,1.6773,1.683,256132.0],["1979-10-25",1.6886,1.7455,1.6886,1.7,367065.0],["1979-10-26",1.7,1.7228,1.6943,1.7114,499414.0],["1979-10-29",1.7114,1.7569,1.7114,1.7512,146055.0],["1979-10-30",1.7512,1.7739,1.7398,1.7739,238999.0],["1979-10-31",1.7682,1.7682,1.7228,1.7284,111790.0],["1979-11-01",1.7228,1.7228,1.6659,1.6943,220153.0],["1979-11-02",1.6943,1.7114,1.6773,1.683,133634.0],["1979-11-05",1.683,1.6943,1.6659,1.6886,108792.0],["1979-11-06",1.6886,1.7,1.683,1.683,125924.0],["1979-11-07",1.683,1.6943,1.6545,1.6773,173039.0],["1979-11-08",1.6773,1.6773,1.6659,1.6716,143485.0],["1979-11-09",1.6886,1.7228,1.6886,1.6886,123354.0],["1979-11-12",1.7,1.7171,1.7,1.7114,221866.0],["1979-11-13",1.7114,1.7114,1.6773,1.6773,327232.0],["1979-11-14",1.6773,1.6886,1.6659,1.6773,159333.0],["1979-11-15",1.6773,1.7114,1.6773,1.7114,342223.0],["1979-11-16",1.7057,1.7057,1.6886,1.6886,168327.0],["1979-11-19",1.7025,1.7025,1.691,1.691,203449.0],["1979-11-20",1.6852,1.6852,1.6621,1.6621,309242.0],["1979-11-21",1.6621,1.6736,1.6448,1.6736,343079.0],["1979-11-23",1.6736,1.6794,1.6679,1.6736,112218.0],["1979-11-26",1.6736,1.714,1.6736,1.7083,412466.0],["1979-11-27",1.714,1.7313,1.714,1.7198,381627.0],["1979-11-28",1.7198,1.7313,1.714,1.7313,116930.0],["1979-11-29",1.7313,1.766,1.7313,1.7487,160189.0],["1979-11-30",1.7487,1.7602,1.7256,1.7313,146483.0],["1979-12-03",1.7313,1.7429,1.7083,1.7313,166186.0],["1979-12-04",1.7313,1.7487,1.714,1.7313,171754.0],["1979-12-05",1.7371,1.7717,1.7371,1.7429,407326.0],["1979-12-06",1.7429,1.7544,1.7429,1.7544,223580.0],["1979-12-07",1.766,1.7891,1.766,1.766,580793.0],["1979-12-10",1.766,1.7948,1.766,1.7948,165329.0],["1979-12-11",1.7948,1.8237,1.7833,1.8064,419747.0],["1979-12-12",1.8064,1.8295,1.8006,1.8121,631334.0],["1979-12-13",1.8121,1.8121,1.7891,1.8006,218868.0],["1979-12-14",1.7948,1.7948,1.7602,1.7891,532394.0],["1979-12-17",1.7891,1.8064,1.7891,1.7891,553809.0],["1979-12-18",1.7833,1.7833,1.7487,1.7544,293823.0],["1979-12-19",1.7544,1.7544,1.7371,1.7487,442020.0],["1979-12-20",1.7487,1.7544,1.7313,1.7544,297250.0],["1979-12-21",1.7256,1.7256,1.6852,1.691,744409.0],["1979-12-24",1.691,1.7083,1.6794,1.7025,189743.0],["1979-12-26",1.7025,1.7083,1.691,1.7025,308386.0],["1979-12-27",1.7025,1.7198,1.6967,1.714,583363.0],["1979-12-28",1.714,1.714,1.691,1.6967,782957.0],["1979-12-31",1.6967,1.714,1.6852,1.7083,501555.0],["1980-01-02",1.7083,1.7198,1.6852,1.691,341366.0],["1980-01-03",1.691,1.7083,1.6563,1.6967,382484.0],["1980-01-04",1.6967,1.714,1.6621,1.6736,368350.0],["1980-01-07",1.6794,1.6967,1.6794,1.6852,224436.0],["1980-01-08",1.6852,1.7313,1.6736,1.7313,779959.0],["1980-01-09",1.7313,1.7717,1.7313,1.7429,1087917.0],["1980-01-10",1.7429,1.7602,1.7256,1.7544,818507.0],["1980-01-11",1.7544,1.7833,1.7544,1.7833,603494.0],["1980-01-14",1.7833,1.8179,1.766,1.8121,961136.0],["1980-01-15",1.8237,1.9218,1.8237,1.9218,2070896.0],["1980-01-16",1.9795,2.0141,1.9795,1.9853,2319746.0],["1980-01-17",1.9853,1.991,1.9449,1.9564,1101623.0],["1980-01-18",1.9449,1.9449,1.8814,1.9103,706289.0],["1980-01-21",1.9103,1.9391,1.8929,1.9391,881898.0],["1980-01-22",1.9391,1.9507,1.8641,1.8756,921731.0],["1980-01-23",1.8756,1.8756,1.841,1.8699,487421.0],["1980-01-24",1.8699,1.8929,1.8641,1.8699,1067786.0],["1980-01-25",1.8583,1.8583,1.8237,1.841,671167.0],["1980-01-28",1.841,1.8525,1.8237,1.8468,369206.0],["1980-01-29",1.8468,1.8583,1.7948,1.8121,432168.0],["1980-01-30",1.8179,1.8352,1.8179,1.8352,247137.0],["1980-01-31",1.8352,1.8468,1.8006,1.8064,643755.0],["1980-02-01",1.8064,1.8121,1.7833,1.8064,674166.0],["1980-02-04",1.8064,1.8237,1.7717,1.7775,408611.0],["1980-02-05",1.7717,1.7717,1.7544,1.7602,355929.0],["1980-02-06",1.7717,1.7891,1.7717,1.7891,397475.0],["1980-02-07",1.7891,1.8006,1.7891,1.7891,377773.0],["1980-02-08",1.7891,1.9622,1.7833,1.9622,899030.0],["1980-02-11",1.9622,1.968,1.916,1.916,1304643.0],["1980-02-12",1.9276,2.0026,1.9276,2.0026,1141884.0],["1980-02-13",2.0026,2.0488,1.9968,2.0141,1150450.0],["1980-02-14",2.0141,2.0199,1.9737,1.9795,319094.0],["1980-02-15",1.9795,1.9853,1.9507,1.9795,418462.0],["1980-02-19",1.9959,1.9959,1.9666,1.9783,534964.0],["1980-02-20",1.9783,1.99,1.9608,1.9666,482709.0],["1980-02-21",1.9666,1.9725,1.9432,1.9432,267696.0],["1980-02-22",1.9081,1.9081,1.8671,1.8847,376059.0],["1980-02-25",1.8847,1.9315,1.8496,1.8554,292967.0],["1980-02-26",1.8554,1.8847,1.8496,1.8788,652322.0],["1980-02-27",1.8788,1.9081,1.8554,1.8671,299820.0],["1980-02-28",1.8671,1.8788,1.8613,1.873,126353.0],["1980-02-29",1.873,1.9022,1.8671,1.9022,431740.0],["1980-03-03",1.9022,1.914,1.8788,1.8788,275406.0],["1980-03-04",1.8788,1.8847,1.8613,1.873,331086.0],["1980-03-05",1.873,1.8847,1.791,1.791,493846.0],["1980-03-06",1.791,1.8145,1.7618,1.7618,510978.0],["1980-03-07",1.7559,1.7559,1.7149,1.7325,455297.0],["1980-03-10",1.7267,1.7267,1.6974,1.7208,563661.0],["1980-03-11",1.7384,1.7735,1.7384,1.7676,436880.0],["1980-03-12",1.7676,1.7852,1.7149,1.7384,186316.0],["1980-03-13",1.7384,1.7384,1.6974,1.6974,872046.0],["1980-03-14",1.6974,1.7091,1.6564,1.6857,299391.0],["1980-03-17",1.6857,1.6857,1.6213,1.6272,770108.0],["1980-03-18",1.6272,1.6564,1.6272,1.6506,1142312.0],["1980-03-19",1.6506,1.6506,1.6213,1.6213,791952.0],["1980-03-20",1.6213,1.6213,1.5686,1.5803,465149.0],["1980-03-21",1.5803,1.5862,1.5745,1.5862,276262.0],["1980-03-24",1.5803,1.5803,1.5394,1.5511,471573.0],["1980-03-25",1.5511,1.5745,1.5394,1.5511,407755.0],["1980-03-26",1.5511,1.5569,1.5335,1.5452,421461.0],["1980-03-27",1.5101,1.5101,1.4281,1.5101,1113615.0],["1980-03-28",1.5101,1.5394,1.4925,1.5394,279260.0],["1980-03-31",1.5394,1.5803,1.5394,1.5569,216298.0],["1980-04-01",1.5569,1.5569,1.5335,1.5452,321235.0],["1980-04-02",1.5452,1.5452,1.5159,1.5335,469003.0],["1980-04-03",1.5452,1.5569,1.5159,1.5511,137060.0],["1980-04-07",1.5511,1.5511,1.5042,1.5159,169612.0],["1980-04-08",1.4984,1.4984,1.4574,1.4984,466434.0],["1980-04-09",1.4984,1.4984,1.4574,1.4691,379486.0],["1980-04-10",1.4691,1.4808,1.4691,1.475,689585.0],["1980-04-11",1.4808,1.4984,1.4808,1.4925,507980.0],["1980-04-14",1.4925,1.5042,1.4808,1.4867,269409.0],["1980-04-15",1.4867,1.5101,1.4867,1.4867,295965.0],["1980-04-16",1.4867,1.5277,1.4691,1.475,403471.0],["1980-04-17",1.475,1.475,1.4516,1.4574,208160.0],["1980-04-18",1.4691,1.4867,1.4691,1.475,80951.0],["1980-04-21",1.475,1.4867,1.4574,1.4808,178178.0],["1980-04-22",1.5745,1.6389,1.5745,1.6389,2181829.0],["1980-04-23",1.6389,1.6389,1.5862,1.6037,866478.0],["1980-04-24",1.6037,1.6272,1.5979,1.6154,284829.0],["1980-04-25",1.6154,1.6154,1.5745,1.6154,416321.0],["1980-04-28",1.6154,1.633,1.592,1.6213,317380.0],["1980-04-29",1.6213,1.6447,1.6037,1.6096,386767.0],["1980-04-30",1.6096,1.6096,1.5862,1.6037,440306.0],["1980-05-01",1.6037,1.6037,1.5452,1.5511,376488.0],["1980-05-02",1.5511,1.5511,1.5394,1.5394,472430.0],["1980-05-05",1.5394,1.5569,1.5277,1.5452,858769.0],["1980-05-06",1.5452,1.592,1.5394,1.5686,733701.0],["1980-05-07",1.5686,1.6213,1.5628,1.6154,431312.0],["1980-05-08",1.6154,1.6213,1.592,1.592,243710.0],["1980-05-09",1.592,1.6037,1.5803,1.5803,222295.0],["1980-05-12",1.5569,1.5569,1.5218,1.5511,388480.0],["1980-05-13",1.5511,1.5628,1.5452,1.5511,451014.0],["1980-05-14",1.5569,1.592,1.5569,1.5803,1284512.0],["1980-05-15",1.5803,1.5862,1.5686,1.5745,191028.0],["1980-05-16",1.5745,1.5745,1.5569,1.5686,287827.0],["1980-05-19",1.5793,1.5793,1.5615,1.5674,414179.0],["1980-05-20",1.5615,1.5615,1.5376,1.5376,688300.0],["1980-05-21",1.5376,1.5615,1.49,1.5555,2147564.0],["1980-05-22",1.5555,1.6091,1.5555,1.6091,1574052.0],["1980-05-23",1.6151,1.6628,1.6151,1.6568,1493530.0],["1980-05-27",1.6687,1.7045,1.6687,1.6926,445446.0],["1980-05-28",1.6807,1.6807,1.6449,1.6628,1082348.0],["1980-05-29",1.6568,1.6568,1.6091,1.6091,744409.0],["1980-05-30",1.6091,1.633,1.6032,1.633,418462.0],["1980-06-02",1.633,1.633,1.6091,1.6151,411181.0],["1980-06-03",1.6151,1.6151,1.5972,1.6091,434310.0],["1980-06-04",1.6091,1.633,1.6091,1.633,388052.0],["1980-06-05",1.633,1.6747,1.633,1.6687,677592.0],["1980-06-06",1.6687,1.6687,1.6449,1.6449,274549.0],["1980-06-09",1.6568,1.6926,1.6568,1.6628,302389.0],["1980-06-10",1.6628,1.7462,1.6628,1.7164,840351.0],["1980-06-11",1.7224,1.7522,1.7224,1.7522,1212984.0],["1980-06-12",1.7522,1.7581,1.7224,1.7403,498557.0],["1980-06-13",1.7522,1.7701,1.7522,1.7641,1509377.0],["1980-06-16",1.7641,1.7701,1.7462,1.7641,640329.0],["1980-06-17",1.7641,1.7641,1.7462,1.7581,351217.0],["1980-06-18",1.7581,1.7581,1.7343,1.7581,1060933.0],["1980-06-19",1.7581,1.7581,1.7343,1.7403,439878.0],["1980-06-20",1.7283,1.7283,1.6926,1.6985,907597.0],["1980-06-23",1.7045,1.7343,1.7045,1.7164,1194567.0],["1980-06-24",1.7224,1.776,1.7224,1.7522,579080.0],["1980-06-25",1.7641,1.8058,1.7641,1.7939,361497.0],["1980-06-26",1.7939,1.8058,1.7939,1.7999,409039.0],["1980-06-27",1.7999,1.8058,1.7462,1.7939,305388.0],["1980-06-30",1.782,1.782,1.7343,1.7403,301533.0],["1980-07-01",1.7403,1.7522,1.7224,1.7522,243710.0],["1980-07-02",1.7522,1.7641,1.7462,1.7581,303674.0],["1980-07-03",1.7641,1.8177,1.7641,1.8177,927727.0],["1980-07-07",1.8177,1.8535,1.8177,1.8356,553381.0],["1980-07-08",1.8356,1.8893,1.8297,1.8654,724278.0],["1980-07-09",1.8654,1.8654,1.8416,1.8416,634761.0],["1980-07-10",1.8416,1.8475,1.8118,1.8177,439878.0],["1980-07-11",1.8177,1.8297,1.8058,1.8177,355500.0],["1980-07-14",1.8177,1.8535,1.8177,1.8356,151195.0],["1980-07-15",1.8416,1.8654,1.8416,1.8416,325090.0],["1980-07-16",1.8416,1.8654,1.8416,1.8416,168327.0],["1980-07-17",1.8416,1.8475,1.8356,1.8356,186316.0],["1980-07-18",1.8356,1.931,1.7462,1.9191,565374.0],["1980-07-21",1.9191,1.931,1.9131,1.9191,298106.0],["1980-07-22",1.9191,1.9906,1.9131,1.9191,699436.0],["1980-07-23",1.9191,1.9548,1.9131,1.931,373061.0],["1980-07-24",1.931,1.9489,1.9191,1.9429,575653.0],["1980-07-25",1.9369,1.9369,1.8952,1.9071,695581.0],["1980-07-28",1.9071,1.925,1.8952,1.9191,779102.0],["1980-07-29",1.9191,1.9429,1.9131,1.931,296821.0],["1980-07-30",1.931,2.0085,1.931,2.0025,444161.0],["1980-07-31",2.0025,2.0383,1.9608,2.0144,530681.0],["1980-08-01",2.0144,2.0323,1.9906,2.0025,495559.0],["1980-08-04",2.0025,2.0442,1.9965,2.0442,478426.0],["1980-08-05",2.0442,2.0502,1.9667,2.0263,366636.0],["1980-08-06",2.0263,2.0323,2.0144,2.0204,228719.0],["1980-08-07",2.0204,2.0383,2.0144,2.0383,316095.0],["1980-08-08",2.0383,2.0681,2.0204,2.0204,404328.0],["1980-08-11",2.0204,2.0263,1.9965,2.0263,237714.0],["1980-08-12",2.0263,2.0681,2.0085,2.0085,197881.0],["1980-08-13",2.0085,2.0144,1.9965,2.0144,420176.0],["1980-08-14",2.0144,2.0442,2.0025,2.0383,164472.0],["1980-08-15",2.0561,2.08,2.0561,2.0681,268981.0],["1980-08-18",2.085,2.085,2.0306,2.0608,1014675.0],["1980-08-19",2.0427,2.0427,2.0064,2.0185,667741.0],["1980-08-20",2.0064,2.0064,1.9943,2.0064,185460.0],["1980-08-21",2.0064,2.0064,1.9943,1.9943,153765.0],["1980-08-22",2.0366,2.0548,2.0366,2.0366,288683.0],["1980-08-25",2.0366,2.0427,2.0245,2.0366,211587.0],["1980-08-26",2.0306,2.0306,1.9943,1.9943,618485.0],["1980-08-27",1.9822,1.9822,1.946,1.9581,249707.0],["1980-08-28",1.952,1.952,1.9218,1.946,326803.0],["1980-08-29",1.946,1.946,1.9278,1.946,118215.0],["1980-09-02",1.946,1.9702,1.9399,1.9702,258273.0],["1980-09-03",1.9762,2.0064,1.9762,1.9943,142200.0],["1980-09-04",1.9943,2.0306,1.9581,1.9702,370063.0],["1980-09-05",1.9702,1.9762,1.946,1.9581,86091.0],["1980-09-08",1.9581,1.9641,1.9339,1.9339,374346.0],["1980-09-09",1.9339,1.952,1.9158,1.946,250135.0],["1980-09-10",1.946,1.9702,1.9399,1.952,170897.0],["1980-09-11",1.952,1.9762,1.952,1.9702,144342.0],["1980-09-12",1.9702,1.9822,1.952,1.952,335798.0],["1980-09-15",1.952,1.9641,1.9278,1.946,278832.0],["1980-09-16",1.946,2.0004,1.946,1.9822,236001.0],["1980-09-17",1.9822,2.0306,1.9702,2.0306,250563.0],["1980-09-18",2.0306,2.0548,2.0125,2.0125,224865.0],["1980-09-19",2.0125,2.0487,2.0004,2.0185,259130.0],["1980-09-22",2.0185,2.0487,1.9943,2.0487,286542.0],["1980-09-23",2.0306,2.0306,2.0064,2.0064,333656.0],["1980-09-24",2.0004,2.0004,1.9702,1.9883,264269.0],["1980-09-25",1.9883,1.9883,1.9399,1.952,123783.0],["1980-09-26",1.946,1.946,1.9037,1.9097,237286.0],["1980-09-29",1.8855,1.8855,1.8674,1.8735,281830.0],["1980-09-30",1.8855,1.9581,1.8855,1.952,316952.0],["1980-10-01",1.952,1.9641,1.9339,1.9581,244995.0],["1980-10-02",1.9581,1.9702,1.9399,1.9641,213728.0],["1980-10-03",1.9641,1.9822,1.952,1.9641,791524.0],["1980-10-06",1.9702,1.9883,1.9702,1.9822,256988.0],["1980-10-07",1.9822,2.0064,1.9581,1.9581,395762.0],["1980-10-08",1.952,1.952,1.9097,1.9097,285257.0],["1980-10-09",1.9097,1.9278,1.8976,1.9097,449729.0],["1980-10-10",1.9218,1.9581,1.9218,1.9218,345221.0],["1980-10-13",1.9218,1.952,1.9218,1.946,96799.0],["1980-10-14",1.9641,2.0125,1.9641,1.9883,523828.0],["1980-10-15",2.0004,2.0185,2.0004,2.0125,511406.0],["1980-10-16",2.0125,2.0487,2.0125,2.0125,1188142.0],["1980-10-17",2.0125,2.0306,2.0125,2.0245,338796.0],["1980-10-20",2.0245,2.0548,2.0185,2.0427,180748.0],["1980-10-21",2.0548,2.0789,2.0548,2.0608,369206.0],["1980-10-22",2.0608,2.0971,2.0608,2.0789,203449.0],["1980-10-23",2.0789,2.085,2.0245,2.0306,170040.0],["1980-10-24",2.0306,2.0306,2.0064,2.0064,170040.0],["1980-10-27",2.0064,2.0064,1.9581,1.9641,1277659.0],["1980-10-28",1.946,1.946,1.9218,1.9339,464720.0],["1980-10-29",1.9339,1.9399,1.9097,1.9097,252705.0],["1980-10-30",1.9097,1.9158,1.8976,1.9097,99369.0],["1980-10-31",1.9097,1.9097,1.8916,1.8976,309671.0],["1980-11-03",1.8976,1.9097,1.8916,1.9097,196596.0],["1980-11-05",1.9218,1.9762,1.9218,1.9399,469860.0],["1980-11-06",1.9218,1.9218,1.9037,1.9037,310527.0],["1980-11-07",1.9037,1.9097,1.8674,1.8795,839495.0],["1980-11-10",1.8795,1.8916,1.8795,1.8855,209445.0],["1980-11-11",1.8855,1.9218,1.8795,1.9037,440735.0],["1980-11-12",1.9158,1.9943,1.9158,1.9822,194454.0],["1980-11-13",1.9822,2.0064,1.9581,2.0004,472430.0],["1980-11-14",2.0004,2.0729,2.0004,2.0548,499414.0],["1980-11-17",2.0658,2.0658,2.0106,2.0597,286970.0],["1980-11-18",2.0719,2.0964,2.0719,2.0903,292110.0],["1980-11-19",2.0903,2.1271,2.0719,2.0719,335370.0],["1980-11-20",2.0719,2.0903,2.0658,2.0719,412038.0],["1980-11-21",2.0719,2.0903,2.0474,2.0535,330658.0],["1980-11-24",2.0229,2.0229,1.9555,1.9861,265554.0],["1980-11-25",1.9861,2.0719,1.9861,2.0719,292110.0],["1980-11-26",2.0719,2.121,2.0535,2.1087,575225.0],["1980-11-28",2.1087,2.2252,2.0842,2.2129,380771.0],["1980-12-01",2.2129,2.219,2.17,2.1823,508837.0],["1980-12-02",2.1823,2.219,2.1639,2.1823,633048.0],["1980-12-03",2.1823,2.2252,2.1761,2.219,457867.0],["1980-12-04",2.219,2.3233,2.219,2.2742,1395017.0],["1980-12-05",2.2742,2.3478,2.2252,2.2681,785955.0],["1980-12-08",2.2436,2.2436,2.1577,2.1761,484423.0],["1980-12-09",2.1639,2.1639,2.0597,2.0842,463007.0],["1980-12-10",2.0842,2.1332,2.0597,2.0597,196596.0],["1980-12-11",2.0597,2.0842,2.0106,2.0597,252705.0],["1980-12-12",2.0597,2.0903,2.0535,2.0781,141772.0],["1980-12-15",2.0781,2.1026,2.029,2.0413,403471.0],["1980-12-16",2.0474,2.0719,2.0474,2.0719,96371.0],["1980-12-17",2.0719,2.0842,2.0413,2.0781,314382.0],["1980-12-18",2.0781,2.0964,2.0474,2.0474,714427.0],["1980-12-19",2.0474,2.0903,2.0351,2.0903,1009107.0],["1980-12-22",2.0964,2.1455,2.0964,2.1271,407326.0],["1980-12-23",2.1455,2.219,2.1455,2.1884,317809.0],["1980-12-24",2.1884,2.2007,2.1823,2.1884,218012.0],["1980-12-26",2.1455,2.1455,2.1087,2.1332,104937.0],["1980-12-29",2.1271,2.1271,2.0964,2.0964,146483.0],["1980-12-30",2.0964,2.1394,2.0719,2.0842,170469.0],["1980-12-31",2.0842,2.1026,2.0597,2.0597,70672.0],["1981-01-02",2.0597,2.0903,2.0474,2.0903,77525.0],["1981-01-05",2.1026,2.1577,2.1026,2.1577,248422.0],["1981-01-06",2.1577,2.1884,2.1332,2.1884,525112.0],["1981-01-07",2.1394,2.1394,2.0781,2.121,770108.0],["1981-01-08",2.1148,2.1148,2.0842,2.0964,183318.0],["1981-01-09",2.0964,2.1087,2.0719,2.0964,457011.0],["1981-01-12",2.0964,2.1455,2.0842,2.0903,108363.0],["1981-01-13",2.0903,2.0903,2.0597,2.0658,80095.0],["1981-01-14",2.0842,2.1271,2.0842,2.1026,154193.0],["1981-01-15",2.1026,2.1026,2.0903,2.0964,147768.0],["1981-01-16",2.0964,2.1148,2.0781,2.0903,107078.0],["1981-01-19",2.0903,2.1087,2.0781,2.0903,104080.0],["1981-01-20",2.0903,2.0964,2.0413,2.0535,259558.0],["1981-01-21",2.0535,2.0842,2.0229,2.029,158048.0],["1981-01-22",2.029,2.0597,2.029,2.0597,71100.0],["1981-01-23",2.0597,2.0719,2.0351,2.0535,104937.0],["1981-01-26",2.0535,2.0658,2.0474,2.0658,118215.0],["1981-01-27",2.0658,2.0658,2.0229,2.0413,160618.0],["1981-01-28",2.0413,2.0597,2.029,2.029,92087.0],["1981-01-29",2.029,2.0535,2.029,2.029,212444.0],["1981-01-30",2.0351,2.0903,2.0351,2.0658,199594.0],["1981-02-02",2.0597,2.0597,2.0351,2.0597,125924.0],["1981-02-03",2.0597,2.0781,2.0474,2.0658,176037.0],["1981-02-04",2.0719,2.1087,2.0719,2.0964,193169.0],["1981-02-05",2.0964,2.1761,2.0903,2.1761,186316.0],["1981-02-06",2.1761,2.1823,2.1577,2.1577,122069.0],["1981-02-09",2.1577,2.17,2.1455,2.1516,282687.0],["1981-02-10",2.1516,2.1516,2.1332,2.1394,122069.0],["1981-02-11",2.1394,2.1516,2.1271,2.1455,233431.0],["1981-02-12",2.1455,2.1455,2.0842,2.0964,208589.0],["1981-02-13",2.0903,2.0903,2.0413,2.0535,151623.0],["1981-02-17",2.0834,2.0896,2.0647,2.0896,338796.0],["1981-02-18",2.0896,2.1083,2.0772,2.0896,369206.0],["1981-02-19",2.0834,2.0834,2.0336,2.0336,210730.0],["1981-02-20",2.0336,2.0647,2.0336,2.0647,275406.0],["1981-02-23",2.0709,2.1518,2.0709,2.1394,157191.0],["1981-02-24",2.1518,2.2389,2.1518,2.2389,394905.0],["1981-02-25",2.2389,2.2637,2.1705,2.2637,460437.0],["1981-02-26",2.3011,2.3508,2.3011,2.3384,1074211.0],["1981-02-27",2.3384,2.3384,2.2886,2.3073,693011.0],["1981-03-02",2.3073,2.3073,2.2762,2.2886,564946.0],["1981-03-03",2.2886,2.2948,2.2762,2.2824,282687.0],["1981-03-04",2.2824,2.3135,2.2762,2.3011,332371.0],["1981-03-05",2.3011,2.3384,2.2948,2.3073,465149.0],["1981-03-06",2.3073,2.3259,2.3073,2.3259,485708.0],["1981-03-09",2.3259,2.3819,2.3259,2.3695,560234.0],["1981-03-10",2.3881,2.4068,2.3881,2.3943,544387.0],["1981-03-11",2.3943,2.413,2.3446,2.357,1439134.0],["1981-03-12",2.3632,2.4254,2.3632,2.413,252705.0],["1981-03-13",2.4317,2.4814,2.4317,2.469,592358.0],["1981-03-16",2.4752,2.5374,2.4752,2.5374,555523.0],["1981-03-17",2.5374,2.5623,2.5125,2.5187,1146167.0],["1981-03-18",2.5187,2.5312,2.469,2.5312,476713.0],["1981-03-19",2.5312,2.5436,2.5001,2.5001,479283.0],["1981-03-20",2.5001,2.5125,2.4876,2.4876,326803.0],["1981-03-23",2.4876,2.4938,2.4627,2.4814,252705.0],["1981-03-24",2.4814,2.5001,2.4627,2.469,507552.0],["1981-03-25",2.469,2.5623,2.469,2.5436,1183430.0],["1981-03-26",2.5436,2.5498,2.4876,2.5001,248422.0],["1981-03-27",2.4876,2.4876,2.4627,2.469,198309.0],["1981-03-30",2.469,2.469,2.4254,2.4254,83521.0],["1981-03-31",2.4627,2.5001,2.4627,2.5001,259558.0],["1981-04-01",2.5001,2.5001,2.4752,2.4876,263413.0],["1981-04-02",2.4876,2.4876,2.4627,2.4814,174324.0],["1981-04-03",2.469,2.469,2.4068,2.4068,188458.0],["1981-04-06",2.4068,2.4068,2.3508,2.3881,648895.0],["1981-04-07",2.3819,2.3819,2.3446,2.3446,197881.0],["1981-04-08",2.3446,2.3943,2.3446,2.3881,210730.0],["1981-04-09",2.3943,2.4006,2.3943,2.4006,148197.0],["1981-04-10",2.4006,2.4254,2.4006,2.4254,167899.0],["1981-04-13",2.413,2.413,2.3757,2.3757,230861.0],["1981-04-14",2.3757,2.413,2.3508,2.3508,283972.0],["1981-04-15",2.357,2.3881,2.357,2.3881,245852.0],["1981-04-16",2.3881,2.4192,2.3881,2.4192,256988.0],["1981-04-20",2.4192,2.4192,2.3757,2.3881,259558.0],["1981-04-21",2.3881,2.3881,2.3632,2.3695,371348.0],["1981-04-22",2.3695,2.3819,2.357,2.3632,208160.0],["1981-04-23",2.3632,2.3757,2.357,2.3632,112218.0],["1981-04-24",2.3632,2.3757,2.3632,2.3695,161474.0],["1981-04-27",2.3695,2.3819,2.357,2.3632,226578.0],["1981-04-28",2.3632,2.3695,2.3384,2.3384,122926.0],["1981-04-29",2.3384,2.3446,2.2824,2.3011,203877.0],["1981-04-30",2.3011,2.3073,2.27,2.2948,636902.0],["1981-05-01",2.2948,2.3197,2.2948,2.3073,88661.0],["1981-05-04",2.2886,2.2886,2.2575,2.27,208160.0],["1981-05-05",2.2637,2.2637,2.2326,2.2389,858340.0],["1981-05-06",2.2389,2.2575,2.2326,2.2389,370920.0],["1981-05-07",2.2326,2.2326,2.2202,2.2202,417177.0],["1981-05-08",2.2202,2.2389,2.214,2.2202,138774.0],["1981-05-11",2.2202,2.2389,2.1518,2.158,468147.0],["1981-05-12",2.158,2.1891,2.1394,2.1891,499414.0],["1981-05-13",2.1891,2.2015,2.1767,2.1829,246709.0],["1981-05-14",2.1891,2.2451,2.1891,2.2451,284829.0],["1981-05-15",2.2451,2.3011,2.2389,2.3011,156763.0],["1981-05-18",2.3313,2.3313,2.2935,2.3187,131921.0],["1981-05-19",2.3187,2.3313,2.2809,2.2872,98084.0],["1981-05-20",2.2872,2.2998,2.2368,2.262,191028.0],["1981-05-21",2.262,2.2746,2.2431,2.262,221010.0],["1981-05-22",2.262,2.2872,2.2494,2.2872,298963.0],["1981-05-26",2.2872,2.3313,2.2809,2.3313,176037.0],["1981-05-27",2.3313,2.3628,2.325,2.3565,169612.0],["1981-05-28",2.3565,2.3817,2.3502,2.3754,175609.0],["1981-05-29",2.3754,2.3817,2.3565,2.3565,86519.0],["1981-06-01",2.3628,2.4006,2.3628,2.3754,220582.0],["1981-06-02",2.3754,2.3943,2.3691,2.3754,630049.0],["1981-06-03",2.3754,2.388,2.3691,2.388,91231.0],["1981-06-04",2.388,2.388,2.3754,2.3817,97227.0],["1981-06-05",2.3817,2.4195,2.3754,2.4195,491704.0],["1981-06-08",2.4195,2.4258,2.4006,2.4195,302818.0],["1981-06-09",2.4195,2.4195,2.3565,2.3628,195311.0],["1981-06-10",2.3628,2.3817,2.3502,2.3565,94657.0],["1981-06-11",2.3691,2.4447,2.3691,2.4447,157619.0],["1981-06-12",2.4447,2.4762,2.4321,2.4321,161046.0],["1981-06-15",2.4573,2.4888,2.4573,2.4699,279260.0],["1981-06-16",2.4699,2.4888,2.4699,2.4762,243710.0],["1981-06-17",2.4762,2.4825,2.4447,2.451,176465.0],["1981-06-18",2.451,2.4762,2.4195,2.4384,627479.0],["1981-06-19",2.4258,2.4258,2.3943,2.4069,236857.0],["1981-06-22",2.4069,2.4321,2.3943,2.4195,107935.0],["1981-06-23",2.4195,2.4825,2.4132,2.4825,207732.0],["1981-06-24",2.4825,2.4951,2.4447,2.4447,108363.0],["1981-06-25",2.4447,2.4699,2.4447,2.451,77525.0],["1981-06-26",2.4447,2.4447,2.4195,2.4258,87804.0],["1981-06-29",2.4258,2.4258,2.3754,2.3817,77525.0],["1981-06-30",2.3817,2.388,2.3061,2.3061,210730.0],["1981-07-01",2.3061,2.3124,2.2809,2.3061,221866.0],["1981-07-02",2.3061,2.3376,2.262,2.262,392764.0],["1981-07-06",2.2557,2.2557,2.2179,2.2368,258273.0],["1981-07-07",2.2494,2.2746,2.2494,2.2683,191456.0],["1981-07-08",2.2683,2.2872,2.2683,2.2683,148197.0],["1981-07-09",2.2683,2.2809,2.262,2.2683,53968.0],["1981-07-10",2.2683,2.2746,2.2494,2.2557,220153.0],["1981-07-13",2.2557,2.262,2.2431,2.2494,168756.0],["1981-07-14",2.2431,2.2431,2.199,2.199,583791.0],["1981-07-15",2.3502,2.4321,2.3502,2.4321,567516.0],["1981-07-16",2.4321,2.4699,2.3502,2.4699,958138.0],["1981-07-17",2.4699,2.4699,2.4258,2.4447,305816.0],["1981-07-20",2.3817,2.3817,2.3187,2.3187,522543.0],["1981-07-21",2.3187,2.325,2.2557,2.2935,773106.0],["1981-07-22",2.2935,2.3187,2.2935,2.2935,240712.0],["1981-07-23",2.2935,2.325,2.2935,2.325,337939.0],["1981-07-24",2.325,2.4195,2.3187,2.4132,239427.0],["1981-07-27",2.4132,2.4573,2.4132,2.4321,322520.0],["1981-07-28",2.4321,2.4384,2.3817,2.3943,471573.0],["1981-07-29",2.3943,2.3943,2.3565,2.3565,77525.0],["1981-07-30",2.3565,2.3691,2.3187,2.3691,893462.0],["1981-07-31",2.3754,2.4069,2.3754,2.4006,200879.0],["1981-08-03",2.4006,2.4132,2.3691,2.3754,224865.0],["1981-08-04",2.3691,2.3691,2.3376,2.3439,221010.0],["1981-08-05",2.3439,2.3565,2.325,2.3502,101939.0],["1981-08-06",2.3502,2.3943,2.3439,2.3943,278404.0],["1981-08-07",2.3943,2.4258,2.3943,2.4258,200451.0],["1981-08-10",2.4258,2.4384,2.3943,2.4069,324662.0],["1981-08-11",2.4069,2.4069,2.3628,2.4006,310956.0],["1981-08-12",2.4006,2.4258,2.4006,2.4069,396190.0],["1981-08-13",2.4069,2.4258,2.3943,2.4132,277547.0],["1981-08-14",2.4132,2.4258,2.3754,2.3943,394905.0],["1981-08-17",2.4058,2.4058,2.3547,2.3547,226578.0],["1981-08-18",2.3547,2.3675,2.3228,2.3356,276262.0],["1981-08-19",2.3356,2.3739,2.3292,2.3611,218868.0],["1981-08-20",2.3611,2.4122,2.3547,2.3866,595356.0],["1981-08-21",2.3866,2.3994,2.3739,2.3866,123783.0],["1981-08-24",2.3866,2.3866,2.3356,2.3356,385054.0],["1981-08-25",2.3356,2.3484,2.3228,2.3484,507552.0],["1981-08-26",2.3484,2.3675,2.3037,2.3037,775248.0],["1981-08-27",2.2973,2.2973,2.2463,2.2718,326375.0],["1981-08-28",2.2718,2.2782,2.2463,2.259,498129.0],["1981-08-31",2.259,2.2909,2.2143,2.2143,303246.0],["1981-09-01",2.2143,2.2271,2.1952,2.2016,385911.0],["1981-09-02",2.2016,2.2271,2.1952,2.2016,128066.0],["1981-09-03",2.2016,2.2016,2.1569,2.1697,197453.0],["1981-09-04",2.1697,2.1697,2.1186,2.1569,260415.0],["1981-09-08",2.1569,2.1633,2.1314,2.1633,210730.0],["1981-09-09",2.1633,2.208,2.1569,2.1952,143913.0],["1981-09-10",2.1952,2.2463,2.1824,2.2399,504982.0],["1981-09-11",2.2399,2.2526,2.2271,2.2526,268981.0],["1981-09-14",2.2399,2.2399,2.1888,2.1888,367065.0],["1981-09-15",2.1824,2.1824,2.1442,2.1505,263841.0],["1981-09-16",2.1314,2.1314,2.1059,2.1314,317809.0],["1981-09-17",2.1314,2.1442,2.042,2.042,274121.0],["1981-09-18",2.0421,2.0867,2.0357,2.0803,157619.0],["1981-09-21",2.0803,2.0867,2.0548,2.0676,250563.0],["1981-09-22",2.0676,2.0931,2.0612,2.0676,891321.0],["1981-09-23",2.0676,2.0676,2.0165,2.0293,331086.0],["1981-09-24",2.0293,2.0612,2.0229,2.0293,612488.0],["1981-09-25",2.0165,2.0165,1.9527,1.9719,248422.0],["1981-09-28",1.9719,1.991,1.9144,1.991,478855.0],["1981-09-29",1.991,2.0421,1.991,2.0229,182890.0],["1981-09-30",2.0229,2.0357,1.9782,2.0229,227435.0],["1981-10-01",2.0229,2.0421,1.9974,2.0293,131064.0],["1981-10-02",2.0357,2.0548,2.0357,2.042,337511.0],["1981-10-05",2.0421,2.0676,2.0421,2.0484,321235.0],["1981-10-06",2.0548,2.0931,2.0548,2.0612,227863.0],["1981-10-07",2.0612,2.074,2.0484,2.0676,311812.0],["1981-10-08",2.0676,2.1059,2.0484,2.0931,253990.0],["1981-10-09",2.0803,2.0803,2.042,2.042,95086.0],["1981-10-12",2.042,2.0484,2.0293,2.042,43260.0],["1981-10-13",2.042,2.0548,2.0165,2.0357,94229.0],["1981-10-14",2.0293,2.0293,1.9974,2.0101,74098.0],["1981-10-15",2.0101,2.0165,1.9846,2.0038,72813.0],["1981-10-16",2.0038,2.0101,1.991,2.0038,153765.0],["1981-10-19",1.991,1.991,1.9655,1.9782,150338.0],["1981-10-20",1.9782,2.0038,1.9591,1.9655,236857.0],["1981-10-21",1.9655,1.9846,1.9527,1.9655,715712.0],["1981-10-22",1.9591,1.9591,1.9463,1.9591,82236.0],["1981-10-23",1.9463,1.9463,1.9017,1.9144,227863.0],["1981-10-26",1.9144,1.9272,1.908,1.9208,227863.0],["1981-10-27",1.9208,1.9655,1.9144,1.9463,242425.0],["1981-10-28",1.9463,1.9463,1.9208,1.9208,208160.0],["1981-10-29",1.9208,1.9272,1.908,1.9208,173039.0],["1981-10-30",1.9208,1.9591,1.8953,1.9591,451014.0],["1981-11-02",1.991,2.0229,1.991,2.0229,265983.0],["1981-11-03",2.0229,2.0548,2.0165,2.0548,288683.0],["1981-11-04",2.0548,2.0803,2.0548,2.074,431740.0],["1981-11-05",2.074,2.0995,2.0676,2.0676,282687.0],["1981-11-06",2.0484,2.0484,2.0229,2.042,108792.0],["1981-11-09",2.0421,2.0421,2.0165,2.0293,135347.0],["1981-11-10",2.0421,2.1314,2.0421,2.0995,206447.0],["1981-11-11",2.0995,2.1122,2.0931,2.1059,309242.0],["1981-11-12",2.1059,2.1186,2.0867,2.0995,123354.0],["1981-11-13",2.0995,2.0995,2.0676,2.0676,95086.0],["1981-11-16",2.0792,2.0792,2.0209,2.0274,77953.0],["1981-11-17",2.0274,2.0339,1.995,2.0209,190600.0],["1981-11-18",2.0209,2.0598,2.0145,2.0533,132349.0],["1981-11-19",2.0533,2.0728,2.0339,2.0663,110077.0],["1981-11-20",2.0663,2.0663,2.0533,2.0598,165329.0],["1981-11-23",2.0598,2.0598,2.0404,2.0533,92087.0],["1981-11-24",2.0533,2.0857,2.0468,2.0792,277547.0],["1981-11-25",2.0857,2.1181,2.0857,2.0922,375203.0],["1981-11-27",2.0922,2.1181,2.0857,2.1116,222295.0],["1981-11-30",2.1116,2.144,2.1051,2.1375,598782.0],["1981-12-01",2.1375,2.1505,2.1116,2.1181,355500.0],["1981-12-02",2.1181,2.1311,2.0987,2.1051,360212.0],["1981-12-03",2.1051,2.1634,2.1051,2.144,495987.0],["1981-12-04",2.1505,2.1829,2.1505,2.1634,456582.0],["1981-12-07",2.1634,2.1764,2.1246,2.1246,705861.0],["1981-12-08",2.1246,2.1505,2.1181,2.1311,101939.0],["1981-12-09",2.1311,2.157,2.1311,2.157,113931.0],["1981-12-10",2.157,2.1634,2.144,2.1505,85663.0],["1981-12-11",2.1505,2.1958,2.144,2.1634,560234.0],["1981-12-14",2.1505,2.1505,2.1246,2.1246,234716.0],["1981-12-15",2.1246,2.144,2.1116,2.1375,208160.0],["1981-12-16",2.1375,2.1375,2.1051,2.1311,293823.0],["1981-12-17",2.0922,2.0922,2.0533,2.0663,706717.0],["1981-12-18",2.0663,2.0663,2.0533,2.0598,365352.0],["1981-12-21",2.0533,2.0533,2.0404,2.0533,158904.0],["1981-12-22",2.0533,2.0728,2.0404,2.0728,306673.0],["1981-12-23",2.0728,2.0728,2.0598,2.0663,323805.0],["1981-12-24",2.0663,2.0663,2.0533,2.0663,115645.0],["1981-12-28",2.0663,2.0663,2.0468,2.0468,125068.0],["1981-12-29",2.0468,2.0598,2.0339,2.0339,249707.0],["1981-12-30",2.0339,2.0468,2.0274,2.0339,112646.0],["1981-12-31",2.0339,2.0468,2.0274,2.0274,192313.0],["1982-01-04",2.0404,2.0468,2.0274,2.0339,194883.0],["1982-01-05",2.0209,2.0339,2.008,2.0209,252277.0],["1982-01-06",2.0015,2.008,1.995,2.0015,185460.0],["1982-01-07",1.9886,2.0015,1.9691,1.9821,341366.0],["1982-01-08",1.9691,1.9821,1.9497,1.9562,126353.0],["1982-01-11",1.9173,1.9562,1.8784,1.8784,785955.0],["1982-01-12",1.8655,1.8849,1.846,1.872,310956.0],["1982-01-13",1.8655,1.8849,1.8396,1.846,272407.0],["1982-01-14",1.8525,1.859,1.8461,1.8525,85663.0],["1982-01-15",1.872,1.8784,1.859,1.8784,474571.0],["1982-01-18",1.8655,1.8784,1.8525,1.8655,301104.0],["1982-01-19",1.8914,1.9108,1.8655,1.8784,293395.0],["1982-01-20",1.8784,1.8849,1.8655,1.8655,415464.0],["1982-01-21",1.8914,1.9108,1.8655,1.8655,447588.0],["1982-01-22",1.859,1.8784,1.8396,1.846,113075.0],["1982-01-25",1.8396,1.846,1.8331,1.8331,75383.0],["1982-01-26",1.859,1.872,1.8396,1.8655,195311.0],["1982-01-27",1.8849,1.8979,1.8655,1.8914,98512.0],["1982-01-28",1.9238,1.9497,1.8914,1.9432,290825.0],["1982-01-29",1.9821,2.008,1.9562,1.9821,296821.0],["1982-02-01",1.9432,1.9756,1.9108,1.9173,485279.0],["1982-02-02",1.9108,1.9303,1.8849,1.8914,116501.0],["1982-02-03",1.872,1.9043,1.8331,1.8396,273264.0],["1982-02-04",1.8331,1.846,1.8201,1.846,1022385.0],["1982-02-05",1.872,1.8914,1.8461,1.8655,301961.0],["1982-02-08",1.8331,1.8525,1.8072,1.8072,591073.0],["1982-02-09",1.8137,1.8331,1.7878,1.8201,417177.0],["1982-02-10",1.8396,1.859,1.8137,1.846,422317.0],["1982-02-11",1.8447,1.8645,1.825,1.825,223151.0],["1982-02-12",1.825,1.8316,1.8118,1.8184,234288.0],["1982-02-16",1.792,1.8052,1.7788,1.7986,1156875.0],["1982-02-17",1.7788,1.7986,1.7525,1.7591,1024098.0],["1982-02-18",1.7657,1.7788,1.7525,1.7591,342223.0],["1982-02-19",1.7657,1.7723,1.7525,1.7591,681447.0],["1982-02-22",1.792,1.8184,1.7591,1.7591,335370.0],["1982-02-23",1.7854,1.8118,1.7525,1.7986,533679.0],["1982-02-24",1.8447,1.8777,1.8118,1.8711,1121753.0],["1982-02-25",1.8974,1.9238,1.8711,1.8843,398332.0],["1982-02-26",1.8777,1.8843,1.8645,1.8711,200022.0],["1982-03-01",1.8843,1.8974,1.8711,1.8909,848918.0],["1982-03-02",1.9106,1.9304,1.8909,1.9172,504982.0],["1982-03-03",1.8974,1.9106,1.8777,1.8909,758972.0],["1982-03-04",1.8711,1.8909,1.8447,1.8513,624910.0],["1982-03-05",1.8316,1.8447,1.8184,1.8184,349076.0],["1982-03-08",1.8316,1.8513,1.8052,1.8052,280974.0],["1982-03-09",1.7788,1.8184,1.7393,1.792,654035.0],["1982-03-10",1.8118,1.8316,1.792,1.7986,367921.0],["1982-03-11",1.8052,1.825,1.7788,1.8118,306244.0],["1982-03-12",1.7788,1.8052,1.7525,1.7591,717854.0],["1982-03-15",1.7591,1.7657,1.7459,1.7591,691726.0],["1982-03-16",1.7854,1.792,1.7723,1.7788,268553.0],["1982-03-17",1.7657,1.7854,1.7459,1.7525,277119.0],["1982-03-18",1.7591,1.7723,1.7459,1.7657,347791.0],["1982-03-19",1.7657,1.7788,1.7591,1.7723,574797.0],["1982-03-22",1.7788,1.792,1.7591,1.7788,1608318.0],["1982-03-23",1.7723,1.792,1.7525,1.7788,732845.0],["1982-03-24",1.825,1.8777,1.7657,1.7723,575225.0],["1982-03-25",1.7723,1.7854,1.7591,1.7657,517831.0],["1982-03-26",1.7657,1.7788,1.7525,1.7657,467718.0],["1982-03-29",1.7525,1.7591,1.7393,1.7459,519116.0],["1982-03-30",1.7393,1.7459,1.7261,1.7393,438593.0],["1982-03-31",1.7393,1.7459,1.7327,1.7327,632619.0],["1982-04-01",1.7723,1.8052,1.7393,1.792,482281.0],["1982-04-02",1.8316,1.8513,1.8052,1.8513,1009963.0],["1982-04-05",1.8316,1.8513,1.8052,1.8447,371776.0],["1982-04-06",1.8381,1.8579,1.8184,1.8579,58251.0],["1982-04-07",1.8711,1.8974,1.8447,1.8711,233859.0],["1982-04-08",1.9106,1.9436,1.8777,1.9238,440735.0],["1982-04-12",1.9501,1.9831,1.9172,1.9765,823647.0],["1982-04-13",1.9765,1.9963,1.9501,1.9963,928156.0],["1982-04-14",1.9699,1.9897,1.9501,1.9501,476285.0],["1982-04-15",1.8908,1.9238,1.8579,1.8711,349504.0],["1982-04-16",1.8711,1.8974,1.8447,1.8909,805658.0],["1982-04-19",1.9304,1.9633,1.8909,1.9567,385482.0],["1982-04-20",1.9304,1.9436,1.9172,1.9172,212872.0],["1982-04-21",1.8974,1.904,1.8843,1.8974,549526.0],["1982-04-22",1.9304,1.9633,1.8909,1.9633,200451.0],["1982-04-23",1.9633,1.9765,1.9501,1.9633,328517.0],["1982-04-26",1.9633,1.9897,1.937,1.9765,298963.0],["1982-04-27",1.9633,1.9831,1.9436,1.9567,667741.0],["1982-04-28",1.9501,1.9633,1.9304,1.937,635189.0],["1982-04-29",1.8909,1.9238,1.8579,1.8645,550811.0],["1982-04-30",1.8843,1.8974,1.8645,1.8909,398332.0],["1982-05-03",1.904,1.9238,1.8843,1.9238,375203.0],["1982-05-04",1.9501,1.9765,1.9172,1.9633,318665.0],["1982-05-05",1.9436,1.9633,1.9172,1.9304,171325.0],["1982-05-06",1.9699,1.9765,1.9567,1.9765,645040.0],["1982-05-07",1.9897,2.016,1.9633,2.016,654891.0],["1982-05-10",1.9765,1.9897,1.9633,1.9633,116501.0],["1982-05-11",1.9831,2.0029,1.9633,1.9963,275834.0],["1982-05-12",2.016,2.0358,1.9963,2.0094,550811.0],["1982-05-13",2.0029,2.016,1.9897,2.0029,492989.0],["1982-05-14",1.9699,2.0029,1.937,1.937,572655.0],["1982-05-17",1.9222,1.949,1.8954,1.8954,256988.0],["1982-05-18",1.8754,1.8954,1.8553,1.882,369206.0],["1982-05-19",1.8887,1.9021,1.8687,1.8687,238571.0],["1982-05-20",1.8753,1.8887,1.862,1.862,248422.0],["1982-05-21",1.8753,1.8887,1.862,1.8687,692155.0],["1982-05-24",1.882,1.8887,1.8687,1.8754,352074.0],["1982-05-25",1.8887,1.9021,1.8754,1.8754,170469.0],["1982-05-26",1.8753,1.882,1.862,1.8687,366636.0],["1982-05-27",1.8687,1.882,1.8553,1.8754,430027.0],["1982-05-28",1.882,1.8887,1.8687,1.8754,366636.0],["1982-06-01",1.8753,1.8887,1.862,1.862,256560.0],["1982-06-02",1.8754,1.882,1.8687,1.882,522114.0],["1982-06-03",1.8887,1.9021,1.8753,1.8954,187173.0],["1982-06-04",1.8887,1.8954,1.8754,1.8754,264698.0],["1982-06-07",1.882,1.8954,1.8687,1.882,246709.0],["1982-06-08",1.8954,1.9021,1.882,1.8887,234716.0],["1982-06-09",1.8486,1.8753,1.8218,1.8553,952998.0],["1982-06-10",1.8285,1.8419,1.8151,1.8352,400473.0],["1982-06-11",1.862,1.8687,1.8486,1.8553,407755.0],["1982-06-14",1.8419,1.8486,1.8285,1.8352,318237.0],["1982-06-15",1.8218,1.8419,1.795,1.8419,397475.0],["1982-06-16",1.8486,1.862,1.8352,1.8486,250992.0],["1982-06-17",1.8553,1.862,1.8419,1.862,87804.0],["1982-06-18",1.8553,1.8687,1.8419,1.8687,502840.0],["1982-06-21",1.882,1.9021,1.862,1.882,91231.0],["1982-06-22",1.9021,1.9222,1.882,1.9222,188458.0],["1982-06-23",1.9289,1.9423,1.9155,1.9356,329373.0],["1982-06-24",1.949,1.9624,1.9356,1.9557,239427.0],["1982-06-25",1.9155,1.9356,1.8954,1.9021,298963.0],["1982-06-28",1.9088,1.9222,1.8887,1.9222,411609.0],["1982-06-29",1.9356,1.9557,1.9155,1.9423,362353.0],["1982-06-30",1.9758,1.9892,1.9624,1.9758,504553.0],["1982-07-01",1.9691,1.9825,1.9557,1.9624,364495.0],["1982-07-02",1.9557,1.9624,1.949,1.9557,128922.0],["1982-07-06",1.9691,1.9758,1.9557,1.9758,253990.0],["1982-07-07",1.9892,2.0093,1.9691,1.9825,1121753.0],["1982-07-08",1.9557,1.9892,1.9222,1.9892,776961.0],["1982-07-09",1.9959,2.0093,1.9758,2.0093,1035234.0],["1982-07-12",1.9959,2.0093,1.9758,1.9892,594499.0],["1982-07-13",2.016,2.0361,2.0093,2.0227,460437.0],["1982-07-14",1.9825,2.0093,1.9758,1.9892,594499.0],["1982-07-15",1.9758,1.9959,1.949,1.9557,739698.0],["1982-07-16",1.9289,1.949,1.9088,1.9155,584648.0],["1982-07-19",1.9289,1.9356,1.9155,1.9222,351645.0],["1982-07-20",1.9691,2.0026,1.9289,2.0026,482709.0],["1982-07-21",2.0495,2.083,2.016,2.0361,713570.0],["1982-07-22",2.0294,2.0495,2.0093,2.0495,1440847.0],["1982-07-23",2.0227,2.0428,2.0026,2.0227,121213.0],["1982-07-26",1.9758,2.0093,1.9423,1.9557,668169.0],["1982-07-27",1.9557,1.9624,1.9423,1.949,635617.0],["1982-07-28",1.9088,1.9557,1.882,1.8887,432597.0],["1982-07-29",1.8887,1.9021,1.8687,1.9021,708859.0],["1982-07-30",1.8887,1.9088,1.8687,1.8687,236001.0],["1982-08-02",1.9155,1.9356,1.8954,1.9356,375203.0],["1982-08-03",1.9758,1.9959,1.9557,1.9557,642899.0],["1982-08-04",1.9155,1.9423,1.8887,1.9021,503697.0],["1982-08-05",1.8887,1.9088,1.862,1.9088,947858.0],["1982-08-06",1.9021,1.9222,1.8754,1.8754,503697.0],["1982-08-09",1.882,1.9088,1.8553,1.9088,448016.0],["1982-08-10",1.9289,1.949,1.9088,1.9289,250992.0],["1982-08-11",1.949,1.9624,1.9289,1.949,307529.0],["1982-08-12",1.9691,1.9825,1.9557,1.9557,256132.0],["1982-08-13",1.9691,1.9892,1.9423,1.9892,294251.0],["1982-08-16",2.0219,2.0491,1.9878,1.9878,672881.0],["1982-08-17",2.0287,2.0559,2.0015,2.0559,881898.0],["1982-08-18",2.124,2.1512,2.0968,2.0968,2574165.0],["1982-08-19",2.1308,2.1512,2.1036,2.124,1833611.0],["1982-08-20",2.2125,2.2874,2.1308,2.2806,1681988.0],["1982-08-23",2.2942,2.3487,2.2397,2.3418,1962961.0],["1982-08-24",2.301,2.3282,2.267,2.2806,1135031.0],["1982-08-25",2.3078,2.3282,2.2806,2.3078,1259670.0],["1982-08-26",2.3214,2.3623,2.2806,2.2942,2077749.0],["1982-08-27",2.2602,2.2874,2.2329,2.2533,1240396.0],["1982-08-30",2.2465,2.2806,2.2057,2.2806,525541.0],["1982-08-31",2.2738,2.2942,2.2533,2.267,1499526.0],["1982-09-01",2.2738,2.2874,2.2533,2.2874,255275.0],["1982-09-02",2.2942,2.3078,2.2738,2.2942,848061.0],["1982-09-03",2.3691,2.4235,2.3146,2.3963,991546.0],["1982-09-07",2.3827,2.4099,2.3555,2.3691,800090.0],["1982-09-08",2.3555,2.3691,2.3418,2.3555,580793.0],["1982-09-09",2.3418,2.3555,2.3214,2.335,642899.0],["1982-09-10",2.3214,2.335,2.3078,2.3146,224865.0],["1982-09-13",2.301,2.3214,2.2738,2.301,719139.0],["1982-09-14",2.2942,2.3214,2.2602,2.2602,558949.0],["1982-09-15",2.3078,2.3623,2.2465,2.335,1024098.0],["1982-09-16",2.3487,2.3623,2.3282,2.335,464720.0],["1982-09-17",2.335,2.3623,2.301,2.3146,589360.0],["1982-09-20",2.2806,2.3146,2.2397,2.2602,847633.0],["1982-09-21",2.2602,2.301,2.2193,2.301,1160730.0],["1982-09-22",2.301,2.3555,2.2465,2.2465,1061789.0],["1982-09-23",2.2602,2.2806,2.2329,2.2533,775248.0],["1982-09-24",2.2261,2.2397,2.2057,2.2193,450586.0],["1982-09-27",2.2057,2.2193,2.1853,2.1853,226150.0],["1982-09-28",2.2057,2.2193,2.1921,2.1921,554238.0],["1982-09-29",2.1785,2.2125,2.1444,2.1648,1181717.0],["1982-09-30",2.1512,2.1785,2.124,2.124,942718.0],["1982-10-01",2.1444,2.1785,2.1104,2.1512,784242.0],["1982-10-04",2.1512,2.158,2.1376,2.1512,439878.0],["1982-10-05",2.1648,2.1921,2.1376,2.1717,1038660.0],["1982-10-06",2.2465,2.3078,2.1785,2.2942,1228832.0],["1982-10-07",2.3555,2.3759,2.335,2.3418,1591185.0],["1982-10-08",2.3623,2.3963,2.3282,2.3691,1034806.0],["1982-10-11",2.4372,2.4984,2.3691,2.4644,1260099.0],["1982-10-12",2.478,2.5052,2.4644,2.4848,907597.0],["1982-10-13",2.4508,2.4712,2.4303,2.4576,1939404.0],["1982-10-14",2.4576,2.478,2.4372,2.4508,483138.0],["1982-10-15",2.4303,2.444,2.4099,2.4167,551668.0],["1982-10-18",2.4167,2.4576,2.4099,2.4576,1050225.0],["1982-10-19",2.512,2.5529,2.4644,2.4644,735414.0],["1982-10-20",2.5325,2.5733,2.4848,2.5733,743981.0],["1982-10-21",2.6618,2.6754,2.6414,2.6686,1597181.0],["1982-10-22",2.689,2.7231,2.6482,2.6482,755974.0],["1982-10-25",2.5461,2.5869,2.5052,2.512,490419.0],["1982-10-26",2.4916,2.5665,2.4099,2.5188,857056.0],["1982-10-27",2.5733,2.6005,2.5393,2.5733,467290.0],["1982-10-28",2.5665,2.5937,2.5325,2.5393,400473.0],["1982-10-29",2.5461,2.5665,2.5257,2.5325,507552.0],["1982-11-01",2.5733,2.6278,2.512,2.6278,302818.0],["1982-11-02",2.655,2.6958,2.6142,2.6346,396618.0],["1982-11-03",2.7095,2.798,2.621,2.7707,1349616.0],["1982-11-04",2.7775,2.8116,2.7435,2.7503,803088.0],["1982-11-05",2.7299,2.7435,2.7163,2.7299,327232.0],["1982-11-08",2.689,2.7163,2.655,2.6618,369206.0],["1982-11-09",2.6414,2.6686,2.6142,2.6686,865193.0],["1982-11-10",2.6618,2.7231,2.5937,2.6005,1071212.0],["1982-11-11",2.6005,2.6278,2.5733,2.6073,733273.0],["1982-11-12",2.5937,2.6142,2.5733,2.5733,699436.0],["1982-11-15",2.5375,2.5719,2.4961,2.4961,336654.0],["1982-11-16",2.4409,2.4892,2.3858,2.4754,710144.0],["1982-11-17",2.4961,2.5168,2.4754,2.5099,186316.0],["1982-11-18",2.5306,2.5719,2.4823,2.5375,239856.0],["1982-11-19",2.5375,2.5581,2.5168,2.5168,211159.0],["1982-11-22",2.4478,2.5237,2.372,2.372,1028809.0],["1982-11-23",2.4202,2.4685,2.372,2.4064,848489.0],["1982-11-24",2.4409,2.4685,2.4064,2.4409,460009.0],["1982-11-26",2.4961,2.5168,2.4685,2.5168,101510.0],["1982-11-29",2.5099,2.5237,2.4961,2.5168,403043.0],["1982-11-30",2.5168,2.565,2.4616,2.565,584648.0],["1982-12-01",2.5788,2.6064,2.5512,2.5512,1282799.0],["1982-12-02",2.5788,2.6064,2.5512,2.5788,879756.0],["1982-12-03",2.5719,2.5926,2.5443,2.5581,177322.0],["1982-12-06",2.5444,2.565,2.5168,2.5512,495987.0],["1982-12-07",2.5375,2.5512,2.5168,2.5306,1158588.0],["1982-12-08",2.5443,2.565,2.5237,2.5237,836068.0],["1982-12-09",2.4961,2.5306,2.4616,2.4961,598354.0],["1982-12-10",2.4754,2.5099,2.434,2.4409,1650721.0],["1982-12-13",2.4616,2.4823,2.4409,2.4685,609490.0],["1982-12-14",2.4685,2.5168,2.4133,2.4133,616343.0],["1982-12-15",2.3444,2.3858,2.303,2.3306,1604463.0],["1982-12-16",2.3237,2.3444,2.2961,2.3099,806515.0],["1982-12-17",2.3582,2.3927,2.3237,2.3927,627051.0],["1982-12-20",2.3996,2.4202,2.372,2.3996,128922.0],["1982-12-21",2.4478,2.5099,2.3858,2.3996,333228.0],["1982-12-22",2.4754,2.5099,2.434,2.4409,253562.0],["1982-12-23",2.4823,2.5168,2.4478,2.5099,313097.0],["1982-12-27",2.5857,2.634,2.5306,2.5926,409896.0],["1982-12-28",2.6685,2.7029,2.634,2.6616,905455.0],["1982-12-29",2.6616,2.6823,2.6409,2.6616,394905.0],["1982-12-30",2.6685,2.6892,2.6478,2.6547,230433.0],["1982-12-31",2.6754,2.6823,2.6616,2.6685,186745.0],["1983-01-03",2.634,2.696,2.5719,2.5926,480996.0],["1983-01-04",2.5719,2.6064,2.5375,2.5995,616343.0],["1983-01-05",2.5857,2.6064,2.565,2.5788,817651.0],["1983-01-06",2.6685,2.7374,2.5926,2.7236,1057935.0],["1983-01-07",2.7581,2.7857,2.7305,2.7857,1483250.0],["1983-01-10",2.8202,2.8684,2.7719,2.8408,785527.0],["1983-01-11",2.8477,2.8822,2.8133,2.8408,1081492.0],["1983-01-12",2.8615,2.9029,2.8202,2.8546,1716681.0],["1983-01-13",2.8822,2.896,2.8615,2.8684,875045.0],["1983-01-14",2.8684,2.8822,2.8546,2.8753,392335.0],["1983-01-17",2.9098,2.9374,2.8822,2.9236,834355.0],["1983-01-18",2.9236,2.9374,2.9029,2.9236,799661.0],["1983-01-19",2.9029,2.9236,2.8753,2.8822,996257.0],["1983-01-20",2.8684,2.9029,2.834,2.8408,712714.0],["1983-01-21",2.8202,2.8408,2.7926,2.8133,202164.0],["1983-01-24",2.7305,2.7581,2.7029,2.7443,734986.0],["1983-01-25",2.7305,2.7512,2.7098,2.7236,669454.0],["1983-01-26",2.7167,2.7236,2.7098,2.7167,572655.0],["1983-01-27",2.7305,2.7443,2.7098,2.7305,1002254.0],["1983-01-28",2.7443,2.765,2.7236,2.7305,472430.0],["1983-01-31",2.7374,2.7443,2.7236,2.7374,194454.0],["1983-02-01",2.7305,2.7443,2.7167,2.7236,443733.0],["1983-02-02",2.7443,2.7788,2.7029,2.7374,624053.0],["1983-02-03",2.7581,2.7788,2.7374,2.7719,265554.0],["1983-02-04",2.8408,2.9167,2.7581,2.9167,571799.0],["1983-02-07",2.9374,2.9719,2.9029,2.9581,726848.0],["1983-02-08",2.9305,2.9719,2.8891,2.8891,309671.0],["1983-02-09",2.8684,2.9098,2.8271,2.8615,340081.0],["1983-02-10",2.896,2.9305,2.8546,2.9236,627051.0],["1983-02-11",2.9443,2.9581,2.9236,2.9236,643755.0],["1983-02-14",2.9571,2.985,2.9292,2.9571,769680.0],["1983-02-15",3.0059,3.0268,2.978,3.0129,1128178.0],["1983-02-16",3.0129,3.0338,2.985,2.985,579937.0],["1983-02-17",3.0129,3.0268,2.9919,3.0268,590644.0],["1983-02-18",3.0129,3.0268,2.9989,3.0129,937578.0],["1983-02-22",3.0129,3.0338,2.985,3.0268,300676.0],["1983-02-23",3.0547,3.0756,3.0268,3.0756,879756.0],["1983-02-24",3.1523,3.2221,3.0756,3.2081,1336338.0],["1983-02-25",3.2291,3.257,3.1942,3.2012,759400.0],["1983-02-28",3.1663,3.1872,3.1384,3.1523,362353.0],["1983-03-01",3.2012,3.243,3.1523,3.2221,1569769.0],["1983-03-02",3.1942,3.2291,3.1593,3.2012,938007.0],["1983-03-03",3.1663,3.1872,3.1384,3.1802,910595.0],["1983-03-04",3.2012,3.25,3.1523,3.236,812511.0],["1983-03-07",3.236,3.243,3.2221,3.243,575653.0],["1983-03-08",3.2012,3.243,3.1523,3.1733,486993.0],["1983-03-09",3.1314,3.1593,3.1035,3.1314,752975.0],["1983-03-10",3.0338,3.1314,2.9292,2.9501,708431.0],["1983-03-11",2.9919,3.0198,2.964,2.978,669026.0],["1983-03-14",2.9989,3.0129,2.978,3.0129,219725.0],["1983-03-15",2.9989,3.0129,2.978,3.0059,398332.0],["1983-03-16",3.0408,3.0826,2.9989,3.0268,574797.0],["1983-03-17",3.0198,3.0408,2.9989,3.0129,567516.0],["1983-03-18",3.0268,3.0617,2.9919,3.0059,364495.0],["1983-03-21",3.0059,3.0198,2.9919,3.0059,782957.0],["1983-03-22",3.0129,3.0408,3.0129,3.0408,605635.0],["1983-03-23",3.0338,3.0896,3.0338,3.0687,1229260.0],["1983-03-24",3.0547,3.0617,3.0129,3.0198,1033092.0],["1983-03-25",3.0198,3.0338,2.971,2.971,448016.0],["1983-03-28",2.971,2.9919,2.9292,2.9431,645897.0],["1983-03-29",2.9571,2.978,2.9361,2.9501,601781.0],["1983-03-30",2.978,2.9989,2.9571,2.9919,823647.0],["1983-03-31",2.9989,3.0129,2.971,2.971,696438.0],["1983-04-04",2.978,2.985,2.9571,2.971,539675.0],["1983-04-05",2.985,2.9919,2.9431,2.9431,442448.0],["1983-04-06",2.9501,2.9501,2.9152,2.9431,588075.0],["1983-04-07",2.9431,2.9431,2.8943,2.9013,672881.0],["1983-04-08",2.9013,2.9222,2.8734,2.8943,207732.0],["1983-04-11",2.9431,2.9571,2.9152,2.9431,527682.0],["1983-04-12",2.9989,3.0129,2.978,2.9919,884468.0],["1983-04-13",3.0059,3.0477,2.9989,3.0338,714855.0],["1983-04-14",3.0268,3.0268,2.9013,2.9152,2628561.0],["1983-04-15",2.9082,2.9152,2.8873,2.9082,345649.0],["1983-04-18",2.9082,2.9571,2.9082,2.9361,990261.0],["1983-04-19",2.9361,2.9361,2.8943,2.9361,680590.0],["1983-04-20",2.9501,3.0268,2.9292,2.9919,1305928.0],["1983-04-21",3.0059,3.0617,3.0059,3.0338,1125608.0],["1983-04-22",3.0198,3.0617,3.0198,3.0268,409468.0],["1983-04-25",3.0408,3.0617,3.0198,3.0338,418462.0],["1983-04-26",3.0408,3.0477,3.0268,3.0477,269838.0],["1983-04-27",3.0617,3.0756,3.0477,3.0687,754260.0],["1983-04-28",3.1454,3.2081,3.0826,3.2081,965847.0],["1983-04-29",3.1733,3.2012,3.1454,3.1663,966275.0],["1983-05-02",3.1175,3.1523,3.0756,3.0966,913165.0],["1983-05-03",3.0547,3.0756,3.0198,3.0687,576510.0],["1983-05-04",3.0687,3.0826,3.0547,3.0687,512263.0],["1983-05-05",3.0826,3.0966,3.0617,3.0966,961136.0],["1983-05-06",3.1105,3.1593,3.1035,3.1244,377773.0],["1983-05-09",3.1035,3.1384,3.0966,3.1035,404756.0],["1983-05-10",3.0756,3.0965,3.0408,3.0408,258701.0],["1983-05-11",3.0547,3.0687,3.0338,3.0547,507980.0],["1983-05-12",3.0547,3.0617,2.985,2.9989,938435.0],["1983-05-13",3.0129,3.0408,2.9919,2.9919,241997.0],["1983-05-16",2.9764,2.9835,2.9341,2.9623,646325.0],["1983-05-17",2.9976,3.0187,2.9694,3.0187,289968.0],["1983-05-18",3.0399,3.0752,3.0187,3.0328,381199.0],["1983-05-19",3.054,3.0611,3.0328,3.047,294680.0],["1983-05-20",3.047,3.0681,3.0399,3.0681,162331.0],["1983-05-23",3.054,3.1527,3.047,3.1386,404328.0],["1983-05-24",3.2162,3.2938,3.1951,3.2727,1555635.0],["1983-05-25",3.2727,3.315,3.2656,3.3079,1009535.0],["1983-05-26",3.3079,3.3643,3.2938,3.322,1460978.0],["1983-05-27",3.322,3.3291,3.3079,3.322,986406.0],["1983-05-31",3.315,3.3432,3.3079,3.3079,767966.0],["1983-06-01",3.2938,3.2938,3.2162,3.2444,969274.0],["1983-06-02",3.2515,3.2656,3.2092,3.2515,695153.0],["1983-06-03",3.2444,3.2656,3.2303,3.2374,205591.0],["1983-06-06",3.2585,3.2868,3.2233,3.2727,252277.0],["1983-06-07",3.2585,3.2656,3.2021,3.2162,362782.0],["1983-06-08",3.1598,3.188,3.1457,3.1598,385054.0],["1983-06-09",3.1527,3.181,3.1175,3.1316,319950.0],["1983-06-10",3.1457,3.1457,3.1104,3.1175,187173.0],["1983-06-13",3.1316,3.1457,3.1245,3.1457,693011.0],["1983-06-14",3.1527,3.1598,3.1104,3.1457,1147452.0],["1983-06-15",3.1316,3.1386,3.1034,3.1316,298963.0],["1983-06-16",3.1316,3.1951,3.1316,3.181,950856.0],["1983-06-17",3.1951,3.2303,3.1457,3.1598,1921843.0],["1983-06-20",3.1457,3.1598,3.1034,3.1104,781244.0],["1983-06-21",3.0893,3.1104,3.0752,3.1104,501127.0],["1983-06-22",3.1175,3.1527,3.0822,3.1316,270266.0],["1983-06-23",3.1316,3.1386,3.0963,3.1245,91659.0],["1983-06-24",3.1245,3.1316,3.0963,3.1034,592358.0],["1983-06-27",3.0893,3.0893,2.9905,3.0187,1264810.0],["1983-06-28",3.0187,3.0258,2.8777,2.8847,984265.0],["1983-06-29",2.8988,2.92,2.8565,2.92,1427141.0],["1983-06-30",2.927,2.9482,2.9129,2.9482,689157.0],["1983-07-01",2.92,2.927,2.8847,2.92,772678.0],["1983-07-05",2.9129,2.9129,2.8777,2.8777,443305.0],["1983-07-06",2.8777,2.8777,2.8071,2.8636,765396.0],["1983-07-07",2.8565,2.8636,2.793,2.8142,2868844.0],["1983-07-08",2.8142,2.8283,2.8071,2.8142,799661.0],["1983-07-11",2.8283,2.8354,2.8142,2.8213,459152.0],["1983-07-12",2.8636,2.9412,2.8424,2.8847,2704800.0],["1983-07-13",2.8988,2.92,2.8636,2.8706,818936.0],["1983-07-14",2.9059,2.9341,2.8777,2.92,712286.0],["1983-07-15",2.92,2.92,2.8918,2.9129,302818.0],["1983-07-18",2.8847,2.8988,2.8354,2.8847,375203.0],["1983-07-19",2.8918,2.9129,2.8918,2.8988,400473.0],["1983-07-20",2.9129,3.047,2.9129,3.047,850631.0],["1983-07-21",3.0187,3.047,2.9412,2.9623,540532.0],["1983-07-22",2.9553,2.9905,2.92,2.9341,393192.0],["1983-07-25",2.92,2.9341,2.8777,2.9129,409039.0],["1983-07-26",2.9341,2.9905,2.9341,2.9905,406898.0],["1983-07-27",3.0752,3.0752,2.9905,2.9976,1035234.0],["1983-07-28",3.0046,3.0117,2.9835,2.9905,294251.0],["1983-07-29",2.9764,2.9905,2.9623,2.9764,442020.0],["1983-08-01",2.9764,2.9764,2.9553,2.9553,778246.0],["1983-08-02",2.9694,2.9905,2.9553,2.9553,470288.0],["1983-08-03",2.9412,2.9553,2.9129,2.927,923444.0],["1983-08-04",2.927,2.9341,2.8706,2.8777,704576.0],["1983-08-05",2.8636,2.8636,2.8354,2.8354,420604.0],["1983-08-08",2.7648,2.7719,2.7155,2.7578,661316.0],["1983-08-09",2.7719,2.786,2.7296,2.7578,1035234.0],["1983-08-10",2.7507,2.8495,2.7437,2.8424,1174864.0],["1983-08-11",2.8495,2.8918,2.8354,2.8636,693868.0],["1983-08-12",2.8918,2.9694,2.8777,2.9623,383769.0],["1983-08-15",3.0251,3.075,2.9609,2.9823,1128178.0],["1983-08-16",2.968,2.968,2.9038,2.9395,1357326.0],["1983-08-17",2.9109,2.9395,2.8895,2.9323,743124.0],["1983-08-18",2.9323,2.9823,2.9109,2.9109,345221.0],["1983-08-19",2.9252,2.9252,2.8681,2.8967,460009.0],["1983-08-22",2.9966,3.0465,2.9609,3.018,2322745.0],["1983-08-23",3.0251,3.0679,3.0108,3.0465,382056.0],["1983-08-24",3.0536,3.0608,3.0322,3.0322,394905.0],["1983-08-25",3.0394,3.1535,3.0394,3.1535,432168.0],["1983-08-26",3.1821,3.1821,3.1393,3.1393,1223264.0],["1983-08-29",3.125,3.125,3.0893,3.1107,472430.0],["1983-08-30",3.0964,3.1036,3.0822,3.0964,298535.0],["1983-08-31",3.0822,3.1107,3.075,3.0822,275834.0],["1983-09-01",3.0964,3.0964,3.0465,3.0608,295108.0],["1983-09-02",3.0608,3.0893,3.0536,3.0822,324233.0],["1983-09-06",3.1107,3.2177,3.1107,3.2177,496844.0],["1983-09-07",3.232,3.2962,3.232,3.2962,1354756.0],["1983-09-08",3.2819,3.2891,3.2249,3.2463,985121.0],["1983-09-09",3.2391,3.2463,3.1535,3.1749,824932.0],["1983-09-12",3.2677,3.2677,3.1107,3.1107,1640013.0],["1983-09-13",3.1107,3.1179,3.0822,3.0893,332371.0],["1983-09-14",3.0893,3.0964,3.0465,3.075,433025.0],["1983-09-15",3.0822,3.0822,3.018,3.0251,444590.0],["1983-09-16",3.0251,3.075,3.0108,3.0536,354215.0],["1983-09-19",3.0608,3.1393,3.0608,3.1178,339653.0],["1983-09-20",3.1393,3.1678,3.1178,3.1393,687872.0],["1983-09-21",3.1393,3.1607,3.0964,3.1107,1242109.0],["1983-09-22",3.1107,3.1464,3.0608,3.125,553809.0],["1983-09-23",3.1393,3.1535,3.1036,3.125,863480.0],["1983-09-26",3.1393,3.1393,3.0893,3.125,516546.0],["1983-09-27",3.1178,3.1393,3.1107,3.1107,906740.0],["1983-09-28",3.0679,3.0964,3.0536,3.0822,274549.0],["1983-09-29",3.075,3.1107,3.075,3.0822,470288.0],["1983-09-30",3.0893,3.1107,3.0394,3.0608,881469.0],["1983-10-03",3.018,3.018,2.9894,3.0108,364495.0],["1983-10-04",3.0251,3.0679,3.018,3.0322,503268.0],["1983-10-05",3.0394,3.0394,3.0037,3.0251,413751.0],["1983-10-06",3.0322,3.0964,3.0251,3.0964,631334.0],["1983-10-07",3.1036,3.1107,3.0608,3.0822,203877.0],["1983-10-10",3.0679,3.1321,3.0536,3.1321,183747.0],["1983-10-11",3.1321,3.2106,3.0322,3.0679,1324774.0],["1983-10-12",3.0251,3.0322,2.968,2.9752,1917988.0],["1983-10-13",2.9752,2.9823,2.9395,2.9395,610347.0],["1983-10-14",2.9609,2.9894,2.9538,2.9752,245852.0],["1983-10-17",2.968,3.0108,2.9252,2.9894,662173.0],["1983-10-18",2.9966,2.9966,2.9538,2.968,433453.0],["1983-10-19",2.9538,2.9894,2.9466,2.968,1155590.0],["1983-10-20",2.9538,2.9609,2.9252,2.9252,345649.0],["1983-10-21",2.9323,2.9466,2.8967,2.9466,860910.0],["1983-10-24",2.9109,2.9252,2.8967,2.9252,694725.0],["1983-10-25",2.9252,2.9252,2.8895,2.8895,737556.0],["1983-10-26",2.8967,2.9109,2.8895,2.9038,1826758.0],["1983-10-27",2.8895,2.9038,2.8824,2.8967,1993371.0],["1983-10-28",2.9038,2.9109,2.8539,2.861,259130.0],["1983-10-31",2.8753,2.8753,2.7682,2.8111,1242966.0],["1983-11-01",2.8111,2.8111,2.7754,2.8111,1236113.0],["1983-11-02",2.7397,2.7968,2.6969,2.7825,1688412.0],["1983-11-03",2.7825,2.8182,2.7825,2.8182,1216411.0],["1983-11-04",2.8182,2.8182,2.7397,2.7468,616343.0],["1983-11-07",2.7611,2.8681,2.754,2.8253,748692.0],["1983-11-08",2.8396,2.8539,2.8182,2.8539,836496.0],["1983-11-09",2.8396,2.8396,2.7897,2.8111,451014.0],["1983-11-10",2.8325,2.8824,2.8253,2.8396,480996.0],["1983-11-11",2.8467,2.9466,2.8467,2.9395,2497068.0],["1983-11-14",2.9814,2.9958,2.9525,2.9669,1004824.0],["1983-11-15",2.9814,3.0102,2.9814,3.003,1000112.0],["1983-11-16",3.003,3.0535,2.9886,3.0535,415036.0],["1983-11-17",3.0535,3.1185,3.0535,3.1113,605207.0],["1983-11-18",3.1113,3.1474,3.0969,3.1474,851487.0],["1983-11-21",3.1329,3.2557,3.1329,3.2557,2815305.0],["1983-11-22",3.3784,3.3784,3.2773,3.2773,4428763.0],["1983-11-23",3.2845,3.2918,3.2629,3.2845,1707258.0],["1983-11-25",3.2845,3.299,3.2773,3.299,552953.0],["1983-11-28",3.2918,3.3062,3.2124,3.234,726420.0],["1983-11-29",3.2484,3.3351,3.2412,3.3206,1715824.0],["1983-11-30",3.3351,3.4361,3.3351,3.3928,3609827.0],["1983-12-01",3.3856,3.4073,3.3639,3.3856,575225.0],["1983-12-02",3.3856,3.3856,3.3279,3.3495,1516658.0],["1983-12-05",3.3639,3.4289,3.3567,3.4217,962849.0],["1983-12-06",3.4361,3.4578,3.3712,3.3784,1533791.0],["1983-12-07",3.3639,3.4,3.3495,3.3856,940148.0],["1983-12-08",3.3712,3.3856,3.3495,3.3639,996257.0],["1983-12-09",3.3639,3.3712,3.3351,3.3712,408183.0],["1983-12-12",3.3567,3.3784,3.3062,3.3279,911451.0],["1983-12-13",3.3279,3.3495,3.3134,3.3351,607349.0],["1983-12-14",3.3206,3.3279,3.2629,3.2773,365352.0],["1983-12-15",3.2629,3.2773,3.2051,3.234,466434.0],["1983-12-16",3.2629,3.3206,3.2629,3.299,509693.0],["1983-12-19",3.3134,3.4073,3.3062,3.3928,913593.0],["1983-12-20",3.3784,3.4073,3.3784,3.3784,599639.0],["1983-12-21",3.3928,3.4506,3.3928,3.4361,1296934.0],["1983-12-22",3.4361,3.465,3.3856,3.3928,804373.0],["1983-12-23",3.4,3.4,3.3567,3.3639,312669.0],["1983-12-27",3.3712,3.4,3.3712,3.3928,206875.0],["1983-12-28",3.3928,3.3928,3.3567,3.3639,148625.0],["1983-12-29",3.3639,3.4217,3.3639,3.4073,446303.0],["1983-12-30",3.4,3.4217,3.3928,3.4073,113503.0],["1984-01-03",3.3928,3.4217,3.3928,3.4,639901.0],["1984-01-04",3.3856,3.4073,3.3712,3.4,569229.0],["1984-01-05",3.4073,3.4506,3.3784,3.4073,1624593.0],["1984-01-06",3.3928,3.4361,3.3928,3.4217,478426.0],["1984-01-09",3.4289,3.4506,3.4145,3.4361,693868.0],["1984-01-10",3.4434,3.4578,3.4073,3.4217,1081920.0],["1984-01-11",3.4289,3.4506,3.4145,3.4289,1056650.0],["1984-01-12",3.4361,3.4361,3.4145,3.4145,244995.0],["1984-01-13",3.4578,3.4578,3.3856,3.3928,552953.0],["1984-01-16",3.3784,3.4,3.3423,3.3495,665599.0],["1984-01-17",3.3639,3.4073,3.3423,3.4073,566231.0],["1984-01-18",3.4073,3.4073,3.3423,3.3567,547385.0],["1984-01-19",3.3567,3.3567,3.2773,3.3134,617200.0],["1984-01-20",3.3134,3.3134,3.2629,3.3062,705432.0],["1984-01-23",3.3062,3.3062,3.1907,3.1979,1902141.0],["1984-01-24",3.2196,3.2412,3.2051,3.2268,727276.0],["1984-01-25",3.2268,3.2701,3.1618,3.1763,992403.0],["1984-01-26",3.1763,3.2124,3.1546,3.1763,719139.0],["1984-01-27",3.1907,3.2196,3.169,3.1979,465149.0],["1984-01-30",3.2051,3.2268,3.1474,3.1546,687872.0],["1984-01-31",3.1618,3.169,3.1041,3.1185,646754.0],["1984-02-01",3.1113,3.1113,3.0463,3.0608,909310.0],["1984-02-02",3.0608,3.1257,3.0391,3.1257,914878.0],["1984-02-03",3.1474,3.1546,3.0896,3.0896,397903.0],["1984-02-06",3.0896,3.0896,3.0319,3.0535,356785.0],["1984-02-07",3.0535,3.0608,3.0102,3.0608,482709.0],["1984-02-08",3.0463,3.068,2.8875,2.9092,549098.0],["1984-02-09",2.8947,2.9886,2.8875,2.9525,1971099.0],["1984-02-10",2.9525,2.9958,2.9525,2.9741,218440.0],["1984-02-13",2.9741,2.9886,2.9669,2.9814,496844.0],["1984-02-14",2.9814,3.0463,2.9741,3.0247,524684.0],["1984-02-15",3.0608,3.0608,2.9886,2.9886,791952.0],["1984-02-16",2.9886,2.9886,2.9236,2.938,2348872.0],["1984-02-17",2.9164,2.9453,2.8803,2.8803,1519228.0],["1984-02-21",2.9081,2.9665,2.8934,2.93,652322.0],["1984-02-22",2.9446,2.9519,2.9007,2.9007,546956.0],["1984-02-23",2.9007,2.9154,2.8423,2.8934,489134.0],["1984-02-24",2.9373,2.9811,2.9154,2.9811,531109.0],["1984-02-27",3.003,3.025,2.9665,3.025,597926.0],["1984-02-28",3.0103,3.0103,2.9154,2.9227,937578.0],["1984-02-29",2.9373,2.9446,2.8642,2.8861,573512.0],["1984-03-01",2.8861,2.9227,2.8788,2.9227,570514.0],["1984-03-02",2.9811,2.9957,2.9665,2.9811,584648.0],["1984-03-05",2.9957,3.0323,2.9811,3.003,611204.0],["1984-03-06",3.0834,3.1346,3.0834,3.1199,1734670.0],["1984-03-07",3.1199,3.2295,3.098,3.2295,1649436.0],["1984-03-08",3.2149,3.2222,3.1638,3.2149,1039945.0],["1984-03-09",3.2222,3.2222,3.1711,3.2149,565374.0],["1984-03-12",3.2222,3.3245,3.2149,3.288,1154733.0],["1984-03-13",3.2953,3.2953,3.2734,3.2734,1333769.0],["1984-03-14",3.2442,3.2953,3.2369,3.2734,1017673.0],["1984-03-15",3.2661,3.2734,3.2295,3.2442,1132461.0],["1984-03-16",3.3318,3.3391,3.2807,3.288,1938547.0],["1984-03-19",3.2734,3.2807,3.2003,3.2295,400045.0],["1984-03-20",3.2442,3.3026,3.2369,3.288,1181289.0],["1984-03-21",3.3026,3.383,3.2953,3.3465,1098196.0],["1984-03-22",3.3465,3.3465,3.3026,3.3099,797948.0],["1984-03-23",3.3245,3.3245,3.2953,3.3172,659603.0],["1984-03-26",3.3172,3.3391,3.3099,3.3318,842065.0],["1984-03-27",3.3026,3.3026,3.2295,3.2661,705432.0],["1984-03-28",3.2661,3.2661,3.2076,3.2661,701149.0],["1984-03-29",3.2661,3.2661,3.193,3.193,401758.0],["1984-03-30",3.1857,3.1857,3.1273,3.1419,586790.0],["1984-04-02",3.1492,3.1492,3.0688,3.1053,1215126.0],["1984-04-03",3.1199,3.1199,3.0761,3.1126,642899.0],["1984-04-04",3.098,3.1638,3.0834,3.1638,809084.0],["1984-04-05",3.2003,3.2003,3.1126,3.1126,842493.0],["1984-04-06",3.098,3.1711,3.0834,3.1638,567516.0],["1984-04-09",3.1565,3.1711,3.1053,3.1053,657461.0],["1984-04-10",3.1126,3.1492,3.1126,3.1273,426600.0],["1984-04-11",3.1273,3.1346,3.0688,3.0761,734986.0],["1984-04-12",3.098,3.2003,3.0542,3.1857,595784.0],["1984-04-13",3.1784,3.1784,3.098,3.098,672881.0],["1984-04-16",3.0834,3.1711,3.0615,3.1711,709716.0],["1984-04-17",3.1711,3.1784,3.1419,3.1565,425744.0],["1984-04-18",3.1565,3.1711,3.0834,3.1199,696010.0],["1984-04-19",3.1126,3.1492,3.0761,3.1492,501127.0],["1984-04-23",3.1565,3.1638,3.1126,3.1126,475856.0],["1984-04-24",3.1199,3.2149,3.098,3.2003,389337.0],["1984-04-25",3.2003,3.2076,3.1565,3.1857,721280.0],["1984-04-26",3.1784,3.2442,3.1711,3.2222,1166726.0],["1984-04-27",3.2076,3.2295,3.1857,3.2003,980838.0],["1984-04-30",3.1857,3.2222,3.1857,3.2222,1430996.0],["1984-05-01",3.2149,3.2588,3.2149,3.2515,775676.0],["1984-05-02",3.2369,3.2588,3.2149,3.2442,482709.0],["1984-05-03",3.2369,3.2369,3.193,3.2076,384197.0],["1984-05-04",3.2003,3.2003,3.0688,3.0834,584220.0],["1984-05-07",3.0907,3.0907,3.0761,3.0761,171754.0],["1984-05-08",3.0761,3.1199,3.0396,3.1199,1072926.0],["1984-05-09",3.1126,3.1126,3.0177,3.025,1036091.0],["1984-05-10",3.0396,3.0615,3.0177,3.0323,713570.0],["1984-05-11",2.9811,3.025,2.9811,3.025,1242538.0],["1984-05-14",3.0383,3.0457,2.9865,3.0013,522114.0],["1984-05-15",2.9865,2.9865,2.9422,2.9717,1520513.0],["1984-05-16",2.9643,2.9939,2.9643,2.9939,1183002.0],["1984-05-17",3.0087,3.09,3.0087,3.0678,2381424.0],["1984-05-18",3.0604,3.0752,3.0531,3.0604,409039.0],["1984-05-21",3.0457,3.0457,2.9496,2.957,1007822.0],["1984-05-22",2.957,2.957,2.8535,2.8609,2656401.0],["1984-05-23",2.883,2.9126,2.8756,2.8904,758115.0],["1984-05-24",2.8904,2.8904,2.8313,2.8387,1040802.0],["1984-05-25",2.8387,2.8609,2.8387,2.8387,428314.0],["1984-05-29",2.8535,2.8535,2.8091,2.8313,297678.0],["1984-05-30",2.8165,2.8682,2.7943,2.8609,736699.0],["1984-05-31",2.8608,2.8608,2.7647,2.7721,903742.0],["1984-06-01",2.7647,2.8239,2.7574,2.8239,1490103.0],["1984-06-04",2.8461,2.8535,2.8165,2.8461,1213412.0],["1984-06-05",2.8461,2.883,2.8387,2.883,274977.0],["1984-06-06",2.883,2.9717,2.883,2.9643,742267.0],["1984-06-07",2.9496,2.957,2.9126,2.9348,410324.0],["1984-06-08",2.9496,2.9496,2.8682,2.883,866907.0],["1984-06-11",2.883,2.883,2.8239,2.8461,497700.0],["1984-06-12",2.8387,2.8387,2.7943,2.8017,685730.0],["1984-06-13",2.8091,2.8535,2.8017,2.8239,527254.0],["1984-06-14",2.8313,2.8313,2.7647,2.7721,379914.0],["1984-06-15",2.7795,2.7869,2.7278,2.7278,2330883.0],["1984-06-18",2.7204,2.8239,2.7204,2.8091,477141.0],["1984-06-19",2.8165,2.8535,2.8091,2.8313,1058791.0],["1984-06-20",2.8091,2.8387,2.7647,2.8313,1406154.0],["1984-06-21",2.8091,2.8461,2.7943,2.8165,1184287.0],["1984-06-22",2.8239,2.8387,2.7943,2.8239,471145.0],["1984-06-25",2.8387,2.8904,2.8387,2.8682,938007.0],["1984-06-26",2.8535,2.883,2.8387,2.8387,218012.0],["1984-06-27",2.8387,2.8535,2.8387,2.8461,397047.0],["1984-06-28",2.8461,2.8756,2.8461,2.8756,154621.0],["1984-06-29",2.8904,2.92,2.8682,2.8756,452299.0],["1984-07-02",2.8756,2.8756,2.8165,2.8239,555094.0],["1984-07-03",2.8091,2.8682,2.8091,2.8461,192741.0],["1984-07-05",2.8461,2.8461,2.7278,2.7278,701149.0],["1984-07-06",2.7278,2.7574,2.7204,2.7426,289968.0],["1984-07-09",2.7352,2.8239,2.7204,2.8165,606492.0],["1984-07-10",2.8313,2.8756,2.8165,2.8239,268124.0],["1984-07-11",2.8091,2.8091,2.75,2.75,310956.0],["1984-07-12",2.7352,2.7647,2.7204,2.7574,506695.0],["1984-07-13",2.7574,2.7795,2.7574,2.7574,441591.0],["1984-07-16",2.7647,2.7647,2.7352,2.7574,333228.0],["1984-07-17",2.7795,2.8091,2.7721,2.8017,865193.0],["1984-07-18",2.7943,2.7943,2.7647,2.7795,376059.0],["1984-07-19",2.7574,2.7795,2.7574,2.7721,410753.0],["1984-07-20",2.7795,2.8017,2.7721,2.8017,422746.0],["1984-07-23",2.7795,2.7795,2.75,2.7647,605635.0],["1984-07-24",2.7647,2.7721,2.7352,2.7352,263841.0],["1984-07-25",2.7352,2.7647,2.7204,2.75,698151.0],["1984-07-26",2.7647,2.8017,2.7574,2.7869,617200.0],["1984-07-27",2.8091,2.8313,2.7869,2.8239,570942.0],["1984-07-30",2.8239,2.883,2.8239,2.8609,648467.0],["1984-07-31",2.8682,2.8978,2.8461,2.8904,1344048.0],["1984-08-01",2.8978,2.9348,2.8978,2.92,1128606.0],["1984-08-02",2.9348,3.0752,2.9348,3.0752,2015215.0],["1984-08-03",3.1492,3.2083,3.0974,3.2083,2364719.0],["1984-08-06",3.1787,3.2748,3.1713,3.26,3220062.0],["1984-08-07",3.1935,3.2305,3.1787,3.1935,3755882.0],["1984-08-08",3.2009,3.2231,3.1639,3.1787,792808.0],["1984-08-09",3.1713,3.297,3.1492,3.2896,3988028.0],["1984-08-10",3.3414,3.3414,3.1344,3.1565,2187826.0],["1984-08-13",3.1639,3.1639,3.1196,3.1492,943575.0],["1984-08-14",3.1787,3.2009,3.1565,3.1787,1304215.0],["1984-08-15",3.1861,3.2231,3.1713,3.1861,3057731.0],["1984-08-16",3.1861,3.2822,3.1787,3.2526,3929777.0],["1984-08-17",3.3414,3.3487,3.2896,3.3118,2754913.0],["1984-08-20",3.3252,3.3327,3.2879,3.3252,1922700.0],["1984-08-21",3.3252,3.385,3.3178,3.3626,2249503.0],["1984-08-22",3.3925,3.4074,3.3626,3.3775,1859309.0],["1984-08-23",3.3551,3.3701,3.3477,3.3551,1543214.0],["1984-08-24",3.3551,3.3701,3.3477,3.3626,376488.0],["1984-08-27",3.3477,3.3551,3.3178,3.3551,516975.0],["1984-08-28",3.3551,3.3775,3.3402,3.3626,1971528.0],["1984-08-29",3.3775,3.4,3.3626,3.3626,1556492.0],["1984-08-30",3.3551,3.3775,3.3327,3.3477,2869273.0],["1984-08-31",3.3477,3.3551,3.3252,3.3477,527254.0],["1984-09-04",3.3402,3.3402,3.2879,3.2879,539675.0],["1984-09-05",3.2281,3.258,3.2206,3.2356,563661.0],["1984-09-06",3.2281,3.3178,3.2206,3.3103,1428426.0],["1984-09-07",3.3327,3.3402,3.243,3.258,902028.0],["1984-09-10",3.2356,3.2729,3.2206,3.2281,378629.0],["1984-09-11",3.2505,3.2804,3.1534,3.1534,908881.0],["1984-09-12",3.1384,3.2131,3.1235,3.1833,720852.0],["1984-09-13",3.1758,3.2356,3.1534,3.2356,1977952.0],["1984-09-14",3.2804,3.3178,3.2655,3.3103,2269634.0],["1984-09-17",3.3028,3.3477,3.2953,3.3252,1121753.0],["1984-09-18",3.3103,3.3103,3.2356,3.2729,1154733.0],["1984-09-19",3.2356,3.2356,3.1534,3.1534,938435.0],["1984-09-20",3.1384,3.1534,3.0637,3.1011,3758452.0],["1984-09-21",3.0861,3.116,3.0039,3.0039,1413863.0],["1984-09-24",3.0039,3.0488,2.9964,3.0263,790667.0],["1984-09-25",3.0263,3.0413,3.0189,3.0338,1043372.0],["1984-09-26",3.0338,3.0637,3.0338,3.0488,1747519.0],["1984-09-27",3.0562,3.0637,3.0488,3.0562,516546.0],["1984-09-28",3.0488,3.0488,3.0039,3.0114,428314.0],["1984-10-01",3.0039,3.0039,2.974,2.9815,996257.0],["1984-10-02",2.974,2.989,2.9516,2.974,391479.0],["1984-10-03",2.9666,2.974,2.9143,2.9143,1190283.0],["1984-10-04",2.9143,2.9516,2.8993,2.9143,1125608.0],["1984-10-05",2.9143,2.9292,2.8918,2.8918,809513.0],["1984-10-08",2.8918,2.9217,2.8844,2.9217,389765.0],["1984-10-09",2.9292,2.9591,2.9292,2.9441,516546.0],["1984-10-10",2.9441,2.9441,2.8619,2.9143,1260099.0],["1984-10-11",2.9217,2.989,2.8993,2.989,857056.0],["1984-10-12",2.989,3.0114,2.974,2.989,902028.0],["1984-10-15",2.974,2.9964,2.974,2.9964,390622.0],["1984-10-16",3.0039,3.0039,2.9591,2.974,288683.0],["1984-10-17",2.9666,3.0189,2.9666,3.0039,559378.0],["1984-10-18",2.9964,3.0936,2.989,3.0936,1077209.0],["1984-10-19",3.1085,3.116,3.0114,3.0712,1420288.0],["1984-10-22",3.0637,3.0786,3.0488,3.0488,556379.0],["1984-10-23",3.0562,3.0712,3.0338,3.0413,716569.0],["1984-10-24",3.0338,3.0637,3.0338,3.0338,608634.0],["1984-10-25",3.0263,3.0413,3.0189,3.0263,622768.0],["1984-10-26",3.0114,3.0338,3.0114,3.0189,726848.0],["1984-10-29",3.0114,3.0338,3.0114,3.0263,384626.0],["1984-10-30",3.0263,3.0712,3.0263,3.0488,786384.0],["1984-10-31",3.0562,3.0562,3.0114,3.0263,913593.0],["1984-11-01",3.0189,3.0488,3.0039,3.0413,2414404.0],["1984-11-02",3.0263,3.0562,3.0039,3.0114,845063.0],["1984-11-05",3.0189,3.0488,2.9964,3.0488,1369747.0],["1984-11-06",3.0562,3.1011,3.0562,3.1011,1263097.0],["1984-11-07",3.1011,3.1011,3.0488,3.0861,1280658.0],["1984-11-08",3.0712,3.1758,3.0712,3.1758,4020151.0],["1984-11-09",3.1758,3.1907,3.0786,3.0861,823219.0],["1984-11-12",3.0936,3.1011,3.0488,3.0786,822790.0],["1984-11-13",3.0637,3.0637,3.0263,3.0413,688728.0],["1984-11-14",3.0338,3.0488,3.0338,3.0413,515690.0],["1984-11-15",3.0338,3.0562,2.9964,3.0263,1017673.0],["1984-11-16",3.0338,3.0413,2.9516,2.9516,1176149.0],["1984-11-19",2.9804,2.9955,2.9501,2.9804,1051938.0],["1984-11-20",2.9955,3.0409,2.9879,3.0409,468575.0],["1984-11-21",3.0333,3.1014,3.0182,3.1014,410324.0],["1984-11-23",3.1014,3.1316,3.0863,3.0938,320379.0],["1984-11-26",3.0938,3.1014,3.0711,3.0787,412038.0],["1984-11-27",3.0863,3.1922,3.0787,3.1846,694296.0],["1984-11-28",3.1543,3.1619,3.0711,3.109,670739.0],["1984-11-29",3.0863,3.0938,3.0409,3.056,568372.0],["1984-11-30",3.056,3.0938,3.0484,3.0711,706289.0],["1984-12-03",3.0711,3.0938,3.0636,3.0787,621483.0],["1984-12-04",3.0787,3.0938,3.0636,3.0863,597926.0],["1984-12-05",3.0863,3.0863,2.9879,2.9955,1358182.0],["1984-12-06",2.9804,3.056,2.9728,3.0257,459152.0],["1984-12-07",3.0257,3.0333,2.9577,2.9728,624910.0],["1984-12-10",2.9425,2.9955,2.935,2.9728,1623309.0],["1984-12-11",2.9728,3.0257,2.9425,3.0257,983836.0],["1984-12-12",3.0106,3.0106,2.9577,2.9652,731988.0],["1984-12-13",2.9728,3.0257,2.9652,3.0182,3299300.0],["1984-12-14",3.0182,3.0938,3.0182,3.0711,920018.0],["1984-12-17",3.0787,3.1468,3.0636,3.0938,905455.0],["1984-12-18",3.1165,3.1468,3.1014,3.1392,760685.0],["1984-12-19",3.1468,3.2073,3.1392,3.2073,1592042.0],["1984-12-20",3.2981,3.4191,3.2527,3.2527,2993055.0],["1984-12-21",3.2527,3.2602,3.2073,3.2527,1083633.0],["1984-12-24",3.2602,3.2602,3.2073,3.2375,1010820.0],["1984-12-26",3.2375,3.2602,3.2073,3.2602,212872.0],["1984-12-27",3.2451,3.2527,3.2073,3.2073,339224.0],["1984-12-28",3.2149,3.2375,3.1997,3.2375,341366.0],["1984-12-31",3.2527,3.2602,3.2375,3.2602,810798.0],["1985-01-02",3.2451,3.2451,3.2073,3.2224,310527.0],["1985-01-03",3.2073,3.23,3.1695,3.1695,1017673.0],["1985-01-04",3.1619,3.2073,3.1619,3.1997,405185.0],["1985-01-07",3.2073,3.23,3.2073,3.2073,615058.0],["1985-01-08",3.2149,3.2678,3.2073,3.2451,2709940.0],["1985-01-09",3.2073,3.2829,3.1695,3.2829,1610031.0],["1985-01-10",3.2602,3.2678,3.2149,3.2678,3170806.0],["1985-01-11",3.2602,3.2829,3.2073,3.23,2448669.0],["1985-01-14",3.2149,3.2602,3.2073,3.2602,1340622.0],["1985-01-15",3.2451,3.2527,3.1997,3.2224,2904395.0],["1985-01-16",3.2073,3.2527,3.2073,3.2527,1721392.0],["1985-01-17",3.2451,3.2527,3.2149,3.23,772249.0],["1985-01-18",3.23,3.23,3.1922,3.1922,932439.0],["1985-01-21",3.1997,3.3132,3.1997,3.3056,1738097.0],["1985-01-22",3.3132,3.3283,3.2375,3.2451,1315779.0],["1985-01-23",3.2451,3.2981,3.2451,3.2829,1444702.0],["1985-01-24",3.2981,3.3056,3.2678,3.2905,1424999.0],["1985-01-25",3.3056,3.404,3.3056,3.3888,6480385.0],["1985-01-28",3.4115,3.4947,3.4115,3.4342,3714336.0],["1985-01-29",3.4342,3.4418,3.3283,3.3434,2827726.0],["1985-01-30",3.2602,3.2905,3.2527,3.2829,4180769.0],["1985-01-31",3.2678,3.2981,3.2602,3.2905,1090486.0],["1985-02-01",3.2829,3.2905,3.2678,3.2754,806515.0],["1985-02-04",3.2678,3.2981,3.2375,3.2602,1129035.0],["1985-02-05",3.2754,3.2905,3.2375,3.2451,2107303.0],["1985-02-06",3.2527,3.2602,3.2149,3.2149,1715396.0],["1985-02-07",3.2224,3.2527,3.1922,3.1997,1552637.0],["1985-02-08",3.1922,3.23,3.1922,3.2149,578223.0],["1985-02-11",3.23,3.2451,3.1922,3.2073,1581762.0],["1985-02-12",3.1997,3.2678,3.1997,3.2375,2126149.0],["1985-02-13",3.2375,3.2754,3.23,3.2678,1346618.0],["1985-02-14",3.2754,3.2754,3.1846,3.1846,1214697.0],["1985-02-15",3.1922,3.2224,3.177,3.2224,1156018.0],["1985-02-19",3.2056,3.2056,3.1979,3.2056,486136.0],["1985-02-20",3.2056,3.2515,3.1903,3.2209,600924.0],["1985-02-21",3.2132,3.2132,3.1826,3.1903,501984.0],["1985-02-22",3.1826,3.1979,3.175,3.1903,991118.0],["1985-02-25",3.1826,3.2132,3.1826,3.1903,591501.0],["1985-02-26",3.1979,3.2132,3.1903,3.1979,801375.0],["1985-02-27",3.1979,3.2056,3.1214,3.1214,2310324.0],["1985-02-28",3.0908,3.152,3.0908,3.152,1200991.0],["1985-03-01",3.1367,3.1673,3.1291,3.1597,1572339.0],["1985-03-04",3.1291,3.1367,3.0679,3.0832,1116614.0],["1985-03-05",3.0832,3.0908,3.0296,3.0449,1567628.0],["1985-03-06",3.0679,3.0679,3.0143,3.022,1145311.0],["1985-03-07",3.022,3.0526,3.0143,3.0373,927299.0],["1985-03-08",3.0526,3.0985,3.0449,3.0755,458296.0],["1985-03-11",3.0755,3.0832,3.0449,3.0526,492132.0],["1985-03-12",3.0526,3.0755,3.0449,3.0449,312669.0],["1985-03-13",3.0449,3.0526,3.0373,3.0373,585505.0],["1985-03-14",3.0296,3.0832,3.0296,3.0526,380771.0],["1985-03-15",3.0526,3.0602,3.022,3.022,879756.0],["1985-03-18",3.0373,3.0602,3.0296,3.0373,507123.0],["1985-03-19",3.0296,3.0755,3.022,3.0526,665171.0],["1985-03-20",3.0526,3.0832,3.0296,3.0373,1018958.0],["1985-03-21",3.0373,3.0832,3.0373,3.0526,770108.0],["1985-03-22",3.0449,3.0602,3.0373,3.0602,302818.0],["1985-03-25",3.0602,3.0602,3.0296,3.0373,929012.0],["1985-03-26",3.0449,3.0602,3.0296,3.0296,1023241.0],["1985-03-27",3.0373,3.0526,3.0296,3.0373,519116.0],["1985-03-28",3.0373,3.0449,3.0067,3.0296,513120.0],["1985-03-29",3.0449,3.0526,3.022,3.0449,328517.0],["1985-04-01",3.0373,3.0373,3.022,3.0373,210730.0],["1985-04-02",3.0526,3.0526,2.999,2.999,410324.0],["1985-04-03",2.9914,3.0449,2.9608,2.9914,824075.0],["1985-04-04",2.9837,2.9914,2.9684,2.9837,351645.0],["1985-04-08",2.999,3.0067,2.9837,2.9914,383341.0],["1985-04-09",2.9914,2.999,2.9684,2.9684,797948.0],["1985-04-10",2.9684,3.022,2.9684,2.999,502412.0],["1985-04-11",3.0067,3.0373,2.999,3.0373,904598.0],["1985-04-12",3.0373,3.0755,3.0373,3.0755,646325.0],["1985-04-15",3.0908,3.1061,3.0832,3.0908,615058.0],["1985-04-16",3.0832,3.1138,3.0602,3.1061,631334.0],["1985-04-17",3.0908,3.1138,3.0908,3.1061,815081.0],["1985-04-18",3.1061,3.1061,3.0296,3.0526,959422.0],["1985-04-19",3.0602,3.0679,3.0526,3.0602,945716.0],["1985-04-22",3.0602,3.0602,3.0449,3.0526,770964.0],["1985-04-23",3.0449,3.0985,3.0449,3.0908,616772.0],["1985-04-24",3.0755,3.0985,3.0296,3.0296,568372.0],["1985-04-25",3.0296,3.0449,3.0296,3.0373,255703.0],["1985-04-26",3.0526,3.0526,2.999,3.022,869905.0],["1985-04-29",3.0067,3.0373,2.9914,2.9914,561519.0],["1985-04-30",2.999,3.0755,2.9914,3.0755,756402.0],["1985-05-01",3.0755,3.0755,3.0143,3.0143,617200.0],["1985-05-02",3.0296,3.0373,2.999,3.0067,981266.0],["1985-05-03",3.0067,3.022,2.999,3.0143,553809.0],["1985-05-06",3.0143,3.0373,3.0067,3.0296,231718.0],["1985-05-07",3.0373,3.0602,3.0373,3.0602,698579.0],["1985-05-08",3.0526,3.0602,3.0449,3.0526,649323.0],["1985-05-09",3.0602,3.0908,3.0526,3.0832,1124323.0],["1985-05-10",3.1061,3.1291,3.1061,3.1061,1730815.0],["1985-05-13",3.1138,3.1138,3.0679,3.0679,659175.0],["1985-05-14",3.0679,3.0908,3.0526,3.0602,763683.0],["1985-05-15",3.0449,3.0602,3.0373,3.0526,839495.0],["1985-05-16",3.0526,3.0526,3.0373,3.0526,360212.0],["1985-05-17",3.0526,3.1214,3.0449,3.1061,1508092.0],["1985-05-20",3.151,3.1665,3.1278,3.151,741839.0],["1985-05-21",3.1355,3.1588,3.1278,3.1588,870762.0],["1985-05-22",3.151,3.1665,3.1278,3.1355,1634445.0],["1985-05-23",3.1433,3.1743,3.1278,3.1588,620198.0],["1985-05-24",3.1588,3.1743,3.151,3.1588,416749.0],["1985-05-28",3.1665,3.1897,3.1355,3.1665,1073354.0],["1985-05-29",3.151,3.1588,3.1278,3.1355,336654.0],["1985-05-30",3.151,3.1588,3.1278,3.1588,1411722.0],["1985-05-31",3.1433,3.151,3.1355,3.151,510550.0],["1985-06-03",3.1588,3.1665,3.1278,3.1355,629621.0],["1985-06-04",3.1278,3.151,3.1278,3.1278,546956.0],["1985-06-05",3.1356,3.1588,3.0736,3.0736,926442.0],["1985-06-06",3.0659,3.0736,3.0504,3.0581,842065.0],["1985-06-07",3.0659,3.0736,3.0659,3.0659,432168.0],["1985-06-10",3.0659,3.0968,3.0659,3.0891,206447.0],["1985-06-11",3.0814,3.0814,3.0581,3.0581,471145.0],["1985-06-12",3.0659,3.0968,3.0659,3.0814,815509.0],["1985-06-13",3.0891,3.0891,3.0581,3.0659,586361.0],["1985-06-14",3.0736,3.0814,3.0581,3.0814,690442.0],["1985-06-17",3.0659,3.0659,3.0272,3.0349,430027.0],["1985-06-18",3.0272,3.0581,3.0272,3.0426,561519.0],["1985-06-19",3.0426,3.0504,3.0194,3.0194,225293.0],["1985-06-20",3.0272,3.0426,3.0117,3.0426,359783.0],["1985-06-21",3.0194,3.0504,3.0194,3.0426,1059648.0],["1985-06-24",3.0426,3.0659,3.0349,3.0581,564946.0],["1985-06-25",3.0659,3.0736,3.0581,3.0581,614630.0],["1985-06-26",3.0581,3.0581,3.0426,3.0504,700721.0],["1985-06-27",3.0349,3.0504,3.0272,3.0349,808228.0],["1985-06-28",3.0426,3.0581,3.0272,3.0349,1275090.0],["1985-07-01",3.0349,3.0426,2.9807,3.0194,387195.0],["1985-07-02",3.0039,3.0272,3.0039,3.0194,1179576.0],["1985-07-03",3.0272,3.0272,2.9884,2.9884,473715.0],["1985-07-05",2.9962,3.0194,2.9884,3.0117,302818.0],["1985-07-08",3.0039,3.0194,2.9962,3.0194,682732.0],["1985-07-09",3.0117,3.0194,2.9188,2.9652,1995941.0],["1985-07-10",2.973,3.0581,2.973,3.0349,1255815.0],["1985-07-11",3.0272,3.0349,2.973,3.0272,2443957.0],["1985-07-12",3.0272,3.0736,3.0272,3.0581,454012.0],["1985-07-15",3.0736,3.1201,3.0581,3.0968,563232.0],["1985-07-16",3.1123,3.1123,3.0968,3.1123,1057935.0],["1985-07-17",3.1278,3.1355,3.0968,3.1123,947001.0],["1985-07-18",3.1123,3.1278,3.1046,3.1201,1100766.0],["1985-07-19",3.1201,3.1355,3.1046,3.1355,1502096.0],["1985-07-22",3.1201,3.1433,3.1123,3.1433,689585.0],["1985-07-23",3.1355,3.2052,3.1355,3.1665,5268257.0],["1985-07-24",3.1588,3.1743,3.151,3.1665,1811338.0],["1985-07-25",3.1588,3.1897,3.151,3.1897,1071212.0],["1985-07-26",3.1743,3.213,3.1743,3.213,1403584.0],["1985-07-29",3.2052,3.2285,3.1975,3.2285,1463548.0],["1985-07-30",3.213,3.213,3.1975,3.213,323377.0],["1985-07-31",3.213,3.213,3.1665,3.1743,557236.0],["1985-08-01",3.182,3.1897,3.1665,3.182,683160.0],["1985-08-02",3.1665,3.1743,3.151,3.1665,290825.0],["1985-08-05",3.1665,3.1665,3.1278,3.1588,465149.0],["1985-08-06",3.151,3.1588,3.1123,3.1123,483566.0],["1985-08-07",3.1123,3.1123,3.0814,3.0891,803088.0],["1985-08-08",3.0891,3.0891,3.0581,3.0814,615058.0],["1985-08-09",3.0814,3.0891,3.0349,3.0349,578223.0],["1985-08-12",3.0504,3.0736,3.0349,3.0659,215442.0],["1985-08-13",3.0581,3.0814,3.0349,3.0349,1063074.0],["1985-08-14",3.0426,3.0504,3.0117,3.0117,280974.0],["1985-08-15",3.0117,3.0814,2.9884,3.0117,274121.0],["1985-08-16",3.0039,3.0504,2.9652,3.0504,1286226.0],["1985-08-19",3.041,3.0567,3.0331,3.041,196168.0],["1985-08-20",3.0567,3.0802,3.041,3.0802,289112.0],["1985-08-21",3.0802,3.088,3.0567,3.0802,376916.0],["1985-08-22",3.0645,3.0723,3.0175,3.0175,389337.0],["1985-08-23",3.0096,3.0175,2.994,3.0175,302818.0],["1985-08-26",3.0253,3.041,3.0175,3.0331,161903.0],["1985-08-27",3.0488,3.0802,3.0488,3.0802,227435.0],["1985-08-28",3.0645,3.1115,3.0645,3.1037,195739.0],["1985-08-29",3.1037,3.1194,3.0958,3.1115,365780.0],["1985-08-30",3.1194,3.1194,3.088,3.0958,206447.0],["1985-09-03",3.1037,3.1037,3.0645,3.0645,268981.0],["1985-09-04",3.0488,3.0723,3.0175,3.0331,850631.0],["1985-09-05",3.041,3.041,3.0175,3.0331,1063074.0],["1985-09-06",3.041,3.041,3.0096,3.0175,391479.0],["1985-09-09",3.0175,3.0645,3.0175,3.0253,617200.0],["1985-09-10",3.0331,3.041,3.0253,3.0253,806515.0],["1985-09-11",3.0253,3.0488,3.0096,3.0253,462579.0],["1985-09-12",3.0175,3.0253,3.0096,3.0096,578652.0],["1985-09-13",3.0175,3.0331,3.0096,3.0175,397475.0],["1985-09-16",3.0175,3.0253,3.0096,3.0175,333228.0],["1985-09-17",3.0175,3.0253,3.0018,3.0175,658318.0],["1985-09-18",3.0096,3.0331,2.994,3.0096,1798489.0],["1985-09-19",3.0096,3.0253,3.0018,3.0175,466005.0],["1985-09-20",3.0096,3.0175,2.994,2.994,581650.0],["1985-09-23",3.0253,3.0488,3.0253,3.0253,706717.0],["1985-09-24",3.0253,3.0253,2.994,2.994,407326.0],["1985-09-25",3.0018,3.0018,2.9548,2.9548,662173.0],["1985-09-26",2.9469,2.9704,2.9391,2.9626,509693.0],["1985-09-30",2.9626,2.9626,2.9077,2.9077,1220265.0],["1985-10-01",2.9077,2.9077,2.8764,2.8764,1341050.0],["1985-10-02",2.8842,2.8921,2.7745,2.8215,1389878.0],["1985-10-03",2.8372,2.8921,2.8294,2.8686,877186.0],["1985-10-04",2.8686,2.8764,2.845,2.8686,978697.0],["1985-10-07",2.8764,2.8999,2.8529,2.8842,494274.0],["1985-10-08",2.8999,2.9313,2.8607,2.8686,470717.0],["1985-10-09",2.8607,2.9077,2.8607,2.8686,464720.0],["1985-10-10",2.8686,2.8764,2.8607,2.8607,328945.0],["1985-10-11",2.8607,2.8764,2.8294,2.845,371776.0],["1985-10-14",2.845,2.8842,2.845,2.8764,233003.0],["1985-10-15",2.8842,2.8921,2.8686,2.8686,1532934.0],["1985-10-16",2.8686,2.8921,2.8686,2.8921,2691523.0],["1985-10-17",2.8921,2.9077,2.8686,2.8842,982123.0],["1985-10-18",2.8764,2.9469,2.8764,2.9391,1864021.0],["1985-10-21",2.9313,2.9469,2.9234,2.9313,615915.0],["1985-10-22",2.9313,2.9548,2.9313,2.9391,749977.0],["1985-10-23",2.9391,2.9391,2.9077,2.9077,388480.0],["1985-10-24",2.8921,2.9077,2.8842,2.8921,475856.0],["1985-10-25",2.8842,2.9234,2.8764,2.8764,617628.0],["1985-10-28",2.8764,2.8842,2.8607,2.8842,333228.0],["1985-10-29",2.8842,2.8842,2.8372,2.845,1119183.0],["1985-10-30",2.8607,2.8607,2.8215,2.8294,929869.0],["1985-10-31",2.8294,2.8294,2.7745,2.7823,1212984.0],["1985-11-01",2.7823,2.8607,2.7745,2.8529,661316.0],["1985-11-04",2.8372,2.8529,2.8294,2.8529,828359.0],["1985-11-05",2.8686,2.9156,2.8529,2.9077,669026.0],["1985-11-06",2.9156,2.9313,2.8921,2.8999,1105906.0],["1985-11-07",2.8921,2.8999,2.8764,2.8921,842493.0],["1985-11-08",2.8999,2.9077,2.8842,2.8842,913593.0],["1985-11-11",2.8999,2.9313,2.8686,2.9313,859625.0],["1985-11-12",2.9313,2.994,2.9234,2.9626,2354868.0],["1985-11-13",2.9469,2.9626,2.9077,2.9391,755545.0],["1985-11-14",2.9391,3.0567,2.9234,3.041,742696.0],["1985-11-15",3.041,3.0958,3.041,3.0723,1599323.0],["1985-11-18",3.0152,3.0787,2.9914,3.0152,567516.0],["1985-11-19",3.0073,3.0469,3.0073,3.0152,401330.0],["1985-11-20",3.0311,3.0311,2.9676,3.0073,778246.0],["1985-11-21",3.0152,3.1104,3.0152,3.0787,1480252.0],["1985-11-22",3.0628,3.0866,3.039,3.039,441591.0],["1985-11-25",3.0231,3.0549,3.0152,3.0469,445446.0],["1985-11-26",3.039,3.0469,2.9914,2.9993,403471.0],["1985-11-27",2.9914,3.0707,2.9835,3.0628,922159.0],["1985-11-29",3.0549,3.0707,3.039,3.0469,321664.0],["1985-12-02",3.0628,3.0707,3.0152,3.0152,356357.0],["1985-12-03",3.0152,3.0469,3.0073,3.0311,403043.0],["1985-12-04",3.0787,3.1104,3.0628,3.1025,2307754.0],["1985-12-05",3.1104,3.1422,3.1104,3.1263,2233227.0],["1985-12-06",3.1104,3.1501,3.1104,3.1501,1312781.0],["1985-12-09",3.158,3.1898,3.158,3.166,1264810.0],["1985-12-10",3.1739,3.1818,3.1501,3.1501,762398.0],["1985-12-11",3.166,3.2056,3.158,3.2056,1455410.0],["1985-12-12",3.1898,3.2056,3.1818,3.2056,804373.0],["1985-12-13",3.2294,3.2612,3.2136,3.2215,1777073.0],["1985-12-16",3.2294,3.285,3.1898,3.2612,1283228.0],["1985-12-17",3.2691,3.277,3.2136,3.2374,880184.0],["1985-12-18",3.2612,3.2691,3.2215,3.2374,921731.0],["1985-12-19",3.2374,3.285,3.2374,3.2612,856627.0],["1985-12-20",3.2453,3.285,3.1898,3.1898,1858881.0],["1985-12-23",3.1818,3.1818,3.0945,3.1501,1860166.0],["1985-12-24",3.166,3.166,3.1501,3.166,325518.0],["1985-12-26",3.1739,3.2056,3.1739,3.1898,344364.0],["1985-12-27",3.1898,3.1977,3.1818,3.1977,463435.0],["1985-12-30",3.2056,3.2691,3.1898,3.2532,695153.0],["1985-12-31",3.2453,3.2691,3.2215,3.2215,516118.0],["1986-01-02",3.2215,3.2215,3.158,3.1739,721280.0],["1986-01-03",3.1898,3.1977,3.158,3.1739,603494.0],["1986-01-06",3.1898,3.1898,3.1501,3.166,277119.0],["1986-01-07",3.1501,3.2056,3.1501,3.2056,2267064.0],["1986-01-08",3.2215,3.2294,3.1104,3.1263,961992.0],["1986-01-09",3.1104,3.158,3.0707,3.158,829643.0],["1986-01-10",3.1501,3.158,3.1025,3.1104,500699.0],["1986-01-13",3.1104,3.166,3.1104,3.166,569657.0],["1986-01-14",3.1739,3.1898,3.1422,3.158,1702118.0],["1986-01-15",3.158,3.1898,3.1422,3.1818,1511947.0],["1986-01-16",3.1818,3.2691,3.1739,3.2612,1532934.0],["1986-01-17",3.2453,3.2691,3.1977,3.2453,2152704.0],["1986-01-20",3.2453,3.277,3.1898,3.277,660888.0],["1986-01-21",3.2612,3.2691,3.1898,3.2136,610347.0],["1986-01-22",3.2136,3.2294,3.158,3.158,800090.0],["1986-01-23",3.166,3.1818,3.1263,3.1342,785099.0],["1986-01-24",3.1342,3.1739,3.1025,3.1342,903742.0],["1986-01-27",3.1501,3.1898,3.1501,3.1739,582078.0],["1986-01-28",3.166,3.2929,3.1501,3.277,1291794.0],["1986-01-29",3.3009,3.3247,3.2691,3.285,1134603.0],["1986-01-30",3.2691,3.2929,3.1977,3.2056,421889.0],["1986-01-31",3.1898,3.3247,3.1898,3.2929,1309783.0],["1986-02-03",3.3088,3.3485,3.2612,3.3485,1209986.0],["1986-02-04",3.3961,3.4516,3.3485,3.4357,2969927.0],["1986-02-05",3.4278,3.4278,3.3961,3.4119,1114044.0],["1986-02-06",3.4199,3.4437,3.3881,3.4119,1596753.0],["1986-02-07",3.3961,3.4119,3.3088,3.3881,1090915.0],["1986-02-10",3.3961,3.3961,3.3564,3.3881,1049797.0],["1986-02-11",3.3802,3.4119,3.3643,3.3881,541817.0],["1986-02-12",3.3881,3.4357,3.3564,3.3881,1184715.0],["1986-02-13",3.3961,3.4437,3.3564,3.4437,1132461.0],["1986-02-14",3.5624,3.5785,3.426,3.5624,2096595.0],["1986-02-18",3.5785,3.6106,3.5223,3.5785,1081064.0],["1986-02-19",3.5785,3.6025,3.5464,3.5704,1555207.0],["1986-02-20",3.5704,3.5865,3.5384,3.5865,742696.0],["1986-02-21",3.6106,3.6908,3.5785,3.6908,2480792.0],["1986-02-24",3.6748,3.7389,3.6667,3.7068,1540644.0],["1986-02-25",3.6828,3.6908,3.6106,3.6427,691726.0],["1986-02-26",3.6266,3.6748,3.6266,3.6346,744837.0],["1986-02-27",3.6507,3.7229,3.6427,3.7149,1187714.0],["1986-02-28",3.747,3.747,3.6828,3.6908,1268237.0],["1986-03-03",3.6828,3.6988,3.6507,3.6828,515261.0],["1986-03-04",3.6667,3.6748,3.6346,3.6346,926014.0],["1986-03-05",3.6427,3.6427,3.5464,3.6025,690013.0],["1986-03-06",3.6186,3.6186,3.5624,3.6025,824075.0],["1986-03-07",3.5865,3.6908,3.5865,3.6748,1368462.0],["1986-03-10",3.6587,3.6988,3.6507,3.6507,587218.0],["1986-03-11",3.6587,3.7791,3.6507,3.763,1498669.0],["1986-03-12",3.7871,3.8513,3.7791,3.8112,2144138.0],["1986-03-13",3.8031,3.8753,3.7871,3.8432,833927.0],["1986-03-14",3.8834,4.1883,3.8834,4.1642,3648375.0],["1986-03-17",4.0599,4.1642,3.9476,3.9476,2542470.0],["1986-03-18",3.9395,3.9716,3.8513,3.9074,2984489.0],["1986-03-19",3.9235,3.9556,3.8834,3.8914,1402727.0],["1986-03-20",3.9155,3.9877,3.9155,3.9235,1142741.0],["1986-03-21",3.9395,3.9556,3.8513,3.8513,2587014.0],["1986-03-24",3.8834,3.9074,3.8513,3.8834,1072926.0],["1986-03-25",3.8834,3.8994,3.8513,3.8673,516546.0],["1986-03-26",3.8994,3.9796,3.8994,3.9636,1796776.0],["1986-03-27",3.9957,4.0358,3.9476,3.9716,1133746.0],["1986-03-31",3.9957,4.0037,3.9315,3.9476,682732.0],["1986-04-01",3.9636,3.9877,3.8272,3.8673,876758.0],["1986-04-02",3.8513,3.8834,3.7871,3.8753,809513.0],["1986-04-03",3.8834,3.9315,3.8593,3.8994,1131605.0],["1986-04-04",3.8673,3.8753,3.755,3.771,952141.0],["1986-04-07",3.755,3.7791,3.6908,3.7229,618057.0],["1986-04-08",3.7871,3.8753,3.7229,3.8192,1904282.0],["1986-04-09",3.8593,3.8914,3.7871,3.8112,1539359.0],["1986-04-10",3.8272,3.8272,3.6748,3.7149,1314923.0],["1986-04-11",3.7309,3.755,3.6507,3.6507,794950.0],["1986-04-14",3.6587,3.6748,3.6266,3.6667,534535.0],["1986-04-15",3.6667,3.763,3.6587,3.747,1690125.0],["1986-04-16",3.763,3.9155,3.755,3.9074,1554778.0],["1986-04-17",3.8994,3.9395,3.8272,3.8914,1066501.0],["1986-04-18",3.8753,3.8834,3.771,3.771,1990802.0],["1986-04-21",3.771,3.7871,3.7389,3.771,645897.0],["1986-04-22",3.7871,3.7871,3.7068,3.7389,1260527.0],["1986-04-23",3.7229,3.8432,3.7149,3.8352,576510.0],["1986-04-24",3.8272,3.8272,3.763,3.7791,830500.0],["1986-04-25",3.7951,3.8031,3.7309,3.763,658318.0],["1986-04-28",3.771,3.8272,3.7389,3.8272,884468.0],["1986-04-29",3.8192,3.8432,3.755,3.7791,1720536.0],["1986-04-30",3.7951,3.8031,3.6507,3.6748,3090711.0],["1986-05-01",3.6667,3.6988,3.6186,3.6587,922587.0],["1986-05-02",3.6667,3.6748,3.6186,3.6186,451871.0],["1986-05-05",3.6186,3.6667,3.6186,3.6587,358927.0],["1986-05-06",3.6507,3.6587,3.5945,3.6186,927727.0],["1986-05-07",3.6186,3.6346,3.5785,3.6266,1030523.0],["1986-05-08",3.6186,3.6266,3.5384,3.5945,808228.0],["1986-05-09",3.5624,3.6507,3.5624,3.6507,636902.0],["1986-05-12",3.6346,3.6748,3.6266,3.6748,868620.0],["1986-05-13",3.6667,3.7068,3.6667,3.6908,787240.0],["1986-05-14",3.7068,3.7871,3.6908,3.7871,1741095.0],["1986-05-15",3.755,3.763,3.6667,3.6667,1034806.0],["1986-05-16",3.6587,3.6587,3.5945,3.6346,1195423.0],["1986-05-19",3.633,3.6573,3.6249,3.633,342651.0],["1986-05-20",3.6411,3.7222,3.633,3.7222,744409.0],["1986-05-21",3.706,3.7141,3.6249,3.6249,859625.0],["1986-05-22",3.6249,3.6898,3.6087,3.6736,785099.0],["1986-05-23",3.6573,3.7222,3.6573,3.7222,698579.0],["1986-05-27",3.8276,3.9006,3.7952,3.9006,2500923.0],["1986-05-28",3.9168,3.9412,3.8763,3.9412,1819048.0],["1986-05-29",3.9331,3.9493,3.9006,3.9331,1346190.0],["1986-05-30",3.9412,4.1115,3.925,4.0628,2409264.0],["1986-06-02",4.0547,4.0952,4.0304,4.0547,785527.0],["1986-06-03",4.0385,4.1115,4.0304,4.1115,2421685.0],["1986-06-04",4.1115,4.1115,4.0628,4.1034,784671.0],["1986-06-05",4.0871,4.0953,4.0628,4.0871,875473.0],["1986-06-06",4.0952,4.0952,4.0547,4.079,707146.0],["1986-06-09",4.0709,4.0709,3.9574,3.9736,798805.0],["1986-06-10",3.9736,4.006,3.8763,3.9493,905027.0],["1986-06-11",3.9979,4.1034,3.9817,4.1034,1465689.0],["1986-06-12",4.1034,4.1358,4.0871,4.1034,875473.0],["1986-06-13",4.0953,4.2007,4.0871,4.1845,1312781.0],["1986-06-16",4.2007,4.2088,4.1763,4.1845,1152592.0],["1986-06-17",4.1763,4.2088,4.1763,4.1763,859625.0],["1986-06-18",4.1358,4.1358,4.1034,4.1196,1113615.0],["1986-06-19",4.1277,4.1763,4.1196,4.1358,659603.0],["1986-06-20",4.1439,4.1601,4.1196,4.152,1381740.0],["1986-06-23",4.1277,4.1358,4.0871,4.0953,552525.0],["1986-06-24",4.1115,4.1358,4.079,4.1196,1136316.0],["1986-06-25",4.1277,4.1277,4.0952,4.1196,793665.0],["1986-06-26",4.1196,4.152,4.0953,4.1277,704148.0],["1986-06-27",4.1277,4.1601,4.1115,4.1277,756830.0],["1986-06-30",4.1196,4.1196,4.0709,4.079,548241.0],["1986-07-01",4.079,4.1034,4.0385,4.0709,696866.0],["1986-07-02",4.0871,4.0871,4.0142,4.0628,517831.0],["1986-07-03",4.0628,4.1358,4.006,4.1358,478855.0],["1986-07-07",4.1358,4.1358,4.079,4.0871,1189427.0],["1986-07-08",4.0385,4.1682,4.0223,4.1601,3063299.0],["1986-07-09",4.1845,4.3791,4.1845,4.3791,2864990.0],["1986-07-10",4.3953,4.444,4.2899,4.3791,1569769.0],["1986-07-11",4.3791,4.3791,4.3304,4.3385,722993.0],["1986-07-14",4.3061,4.3872,4.2655,4.3223,816366.0],["1986-07-15",4.3385,4.4034,4.225,4.2412,2243935.0],["1986-07-16",4.2574,4.298,4.1358,4.1682,2237082.0],["1986-07-17",4.1682,4.225,4.1358,4.1926,1198421.0],["1986-07-18",4.1845,4.3304,4.1763,4.2331,2633700.0],["1986-07-21",4.2412,4.298,4.2169,4.2737,1542357.0],["1986-07-22",4.2412,4.298,4.2169,4.2412,1527366.0],["1986-07-23",4.2169,4.2737,4.2169,4.2655,1742380.0],["1986-07-24",4.2655,4.2655,4.2007,4.2493,1268665.0],["1986-07-25",4.2493,4.2899,4.225,4.2493,1461406.0],["1986-07-28",4.2574,4.2574,4.0871,4.0871,1230973.0],["1986-07-29",4.1277,4.1439,4.079,4.1034,1014247.0],["1986-07-30",4.1196,4.1845,4.0871,4.1845,1943687.0],["1986-07-31",4.1845,4.1845,4.1358,4.1601,1056650.0],["1986-08-01",4.1439,4.1439,4.0709,4.0871,1480680.0],["1986-08-04",4.079,4.1115,4.0304,4.1115,969702.0],["1986-08-05",4.1277,4.1439,3.9412,3.9979,1148309.0],["1986-08-06",3.9736,4.0466,3.9655,4.0223,1176577.0],["1986-08-07",4.0223,4.1277,4.0142,4.1277,794093.0],["1986-08-08",4.1358,4.2412,4.1034,4.2088,803088.0],["1986-08-11",4.2088,4.2655,3.9979,4.152,3762735.0],["1986-08-12",4.2169,4.2169,4.1277,4.1763,1751374.0],["1986-08-13",4.1763,4.1845,4.1115,4.152,1997226.0],["1986-08-14",4.152,4.2737,4.152,4.2737,2432393.0],["1986-08-15",4.2818,4.3548,4.2655,4.3466,3008903.0],["1986-08-18",4.4677,4.4841,4.3286,4.4677,2352298.0],["1986-08-19",4.4596,4.4596,4.435,4.4514,1737240.0],["1986-08-20",4.4432,4.4514,4.4105,4.4514,1033949.0],["1986-08-21",4.4268,4.4514,4.4105,4.4514,862624.0],["1986-08-22",4.4268,4.5005,4.3859,4.4923,982980.0],["1986-08-25",4.4841,4.5659,4.435,4.5578,1538502.0],["1986-08-26",4.5578,4.5987,4.5496,4.5987,2355296.0],["1986-08-27",4.5741,4.5905,4.5496,4.5659,884468.0],["1986-08-28",4.5168,4.525,4.4596,4.525,1232258.0],["1986-08-29",4.4923,4.5087,4.435,4.4432,908881.0],["1986-09-02",4.4596,4.4759,4.2959,4.3205,1462263.0],["1986-09-03",4.3041,4.435,4.3041,4.4105,1524796.0],["1986-09-04",4.4105,4.5578,4.4105,4.5496,3000765.0],["1986-09-05",4.5332,4.6723,4.525,4.5905,3381536.0],["1986-09-08",4.5659,4.5905,4.5005,4.5741,1289224.0],["1986-09-09",4.5823,4.615,4.525,4.5496,1463548.0],["1986-09-10",4.5823,4.5823,4.4923,4.5168,1209129.0],["1986-09-11",4.4677,4.4841,4.2632,4.2714,2088029.0],["1986-09-12",4.2877,4.435,4.1404,4.4023,2766049.0],["1986-09-15",4.3859,4.435,4.3696,4.435,2551036.0],["1986-09-16",4.4186,4.6314,4.345,4.5741,1906424.0],["1986-09-17",4.5905,4.7378,4.5578,4.6314,2830296.0],["1986-09-18",4.615,4.7787,4.5005,4.5659,2428110.0],["1986-09-19",4.5414,4.5905,4.5005,4.5496,2331739.0],["1986-09-22",4.5659,4.6068,4.5087,4.6068,1285369.0],["1986-09-23",4.5905,4.6969,4.5905,4.6805,1451983.0],["1986-09-24",4.6887,4.7296,4.6559,4.6805,1642583.0],["1986-09-25",4.6805,4.6805,4.5496,4.6478,1564630.0],["1986-09-26",4.5905,4.6723,4.5659,4.5905,1060933.0],["1986-09-29",4.5823,4.5823,4.4514,4.5087,867763.0],["1986-09-30",4.525,4.5332,4.4514,4.4514,1000112.0],["1986-10-01",4.5005,4.5332,4.4514,4.4841,1022813.0],["1986-10-02",4.4677,4.5168,4.4514,4.4923,1711541.0],["1986-10-03",4.5414,4.5987,4.4186,4.4514,1275518.0],["1986-10-06",4.4677,4.4923,4.4023,4.4023,719995.0],["1986-10-07",4.3941,4.4105,4.3368,4.4023,2084602.0],["1986-10-08",4.3859,4.4923,4.3777,4.4432,1744950.0],["1986-10-09",4.435,4.5168,4.435,4.4596,3594408.0],["1986-10-10",4.4514,4.4677,4.3859,4.3859,786812.0],["1986-10-13",4.3941,4.5496,4.3859,4.5496,1246821.0],["1986-10-14",4.5578,4.6314,4.5496,4.5741,2407551.0],["1986-10-15",4.6314,4.6805,4.5659,4.6805,3979890.0],["1986-10-16",4.6805,4.705,4.6559,4.6969,2014787.0],["1986-10-17",4.6723,4.6723,4.6396,4.6559,1635730.0],["1986-10-20",4.615,4.6396,4.5823,4.5905,756402.0],["1986-10-21",4.5823,4.6232,4.525,4.5496,570085.0],["1986-10-22",4.5496,4.5741,4.4923,4.5087,1331199.0],["1986-10-23",4.5087,4.5741,4.5087,4.5414,7838139.0],["1986-10-24",4.5659,4.5987,4.5496,4.5659,2093597.0],["1986-10-27",4.5578,4.5578,4.5168,4.5414,378201.0],["1986-10-28",4.5496,4.5823,4.525,4.5332,1219837.0],["1986-10-29",4.525,4.5659,4.5168,4.5496,690442.0],["1986-10-30",4.7132,4.7132,4.6478,4.6969,1987803.0],["1986-10-31",4.6969,4.8114,4.6887,4.7869,1783070.0],["1986-11-03",4.8114,4.8196,4.7869,4.8114,1033521.0],["1986-11-04",4.7951,4.836,4.7787,4.8114,1991658.0],["1986-11-05",4.8032,4.8851,4.7787,4.8523,1312353.0],["1986-11-06",4.8196,4.8441,4.7787,4.836,890036.0],["1986-11-07",4.8441,4.8769,4.8114,4.8278,1696978.0],["1986-11-10",4.8196,4.8196,4.7869,4.8032,538819.0],["1986-11-11",4.7951,4.8114,4.7705,4.8032,887466.0],["1986-11-12",4.836,4.836,4.7869,4.7951,762827.0],["1986-11-13",4.7787,4.7787,4.6805,4.6805,1070784.0],["1986-11-14",4.6969,4.7951,4.6559,4.7787,2076464.0],["1986-11-17",4.7853,4.8348,4.7523,4.7853,1242109.0],["1986-11-18",4.7853,4.81,4.6863,4.6945,1888863.0],["1986-11-19",4.6863,4.7358,4.645,4.7358,2328313.0],["1986-11-20",4.744,4.8183,4.744,4.7935,2180116.0],["1986-11-21",4.8183,4.9503,4.81,4.9503,4063839.0],["1986-11-24",4.9833,5.0493,4.9503,4.9833,2018214.0],["1986-11-25",4.9915,4.9915,4.9173,4.9668,1787353.0],["1986-11-26",4.9585,5.0658,4.9585,5.0658,1502524.0],["1986-11-28",5.0658,5.0823,5.0493,5.0493,606920.0],["1986-12-01",4.9833,5.0906,4.9668,5.0823,1326487.0],["1986-12-02",5.1153,5.2308,5.1153,5.2061,3026892.0],["1986-12-03",5.2061,5.2886,5.1896,5.2061,1956965.0],["1986-12-04",5.2143,5.2886,5.2061,5.2143,1860166.0],["1986-12-05",5.2143,5.2473,5.1236,5.1401,1036519.0],["1986-12-08",5.1648,5.1731,5.1071,5.1401,1355184.0],["1986-12-09",5.1566,5.1566,5.0576,5.0741,1359467.0],["1986-12-10",5.0741,5.1236,5.0576,5.0658,1369747.0],["1986-12-11",5.0658,5.0988,4.975,5.0493,1362037.0],["1986-12-12",5.0328,5.0411,4.9585,4.975,3394814.0],["1986-12-15",4.9668,4.9668,4.8678,4.9173,2177975.0],["1986-12-16",4.9173,4.975,4.8678,4.9585,2572451.0],["1986-12-17",4.9503,4.9668,4.8843,4.909,2113728.0],["1986-12-18",4.909,4.909,4.8265,4.876,1619025.0],["1986-12-19",4.8925,4.9338,4.876,4.9008,5182595.0],["1986-12-22",4.9008,4.9915,4.8843,4.9668,1559918.0],["1986-12-23",4.9585,5.0411,4.942,5.0246,1541929.0],["1986-12-24",5.0658,5.1318,5.0576,5.0741,1343620.0],["1986-12-26",5.0823,5.0823,5.0493,5.0658,192313.0],["1986-12-29",5.0658,5.0823,5.0328,5.0576,1460978.0],["1986-12-30",5.0411,5.0411,4.9998,5.0328,1244251.0],["1986-12-31",5.0163,5.0328,4.9503,4.9585,606920.0],["1987-01-02",4.9833,5.0658,4.9833,5.0246,834783.0],["1987-01-05",5.0493,5.1236,5.0493,5.1236,1888435.0],["1987-01-06",5.1566,5.2308,5.1318,5.2143,2520197.0],["1987-01-07",5.2061,5.3546,5.1896,5.3463,3094137.0],["1987-01-08",5.3793,5.3793,5.2308,5.2638,2220378.0],["1987-01-09",5.2803,5.3381,5.2308,5.2556,2271775.0],["1987-01-12",5.2721,5.3958,5.2556,5.3793,3321572.0],["1987-01-13",5.3876,5.5361,5.3463,5.5113,2496640.0],["1987-01-14",5.5196,5.7341,5.5113,5.7093,3002050.0],["1987-01-15",5.7341,5.8661,5.7011,5.7671,4625787.0],["1987-01-16",5.7588,5.9074,5.7011,5.7176,4368799.0],["1987-01-19",5.6598,5.8661,5.6516,5.8661,1396731.0],["1987-01-20",5.8826,5.9651,5.8496,5.9239,2535188.0],["1987-01-21",5.8578,5.9899,5.8413,5.8496,2234512.0],["1987-01-22",5.8414,6.0394,5.8249,5.9981,2790035.0],["1987-01-23",6.1054,6.1879,5.8084,5.8084,4021865.0],["1987-01-26",5.8083,5.8743,5.6763,5.8496,2148421.0],["1987-01-27",5.9734,6.1466,5.9569,6.1054,2470513.0],["1987-01-28",6.2044,6.2291,6.0724,6.1549,2318033.0],["1987-01-29",6.2209,6.2456,6.0724,6.0971,2934376.0],["1987-01-30",6.0476,6.1054,5.9734,6.0889,1770220.0],["1987-02-02",6.0559,6.1796,6.0476,6.1714,1526938.0],["1987-02-03",6.2539,6.2621,6.1879,6.2044,1688412.0],["1987-02-04",6.2539,6.2621,6.1549,6.2621,1388593.0],["1987-02-05",6.3034,6.3199,6.2209,6.2621,2034061.0],["1987-02-06",6.2786,6.3034,6.1796,6.1879,1140171.0],["1987-02-09",6.1961,6.2456,6.1466,6.1961,1102051.0],["1987-02-10",6.1549,6.1714,5.9404,6.0806,2533475.0],["1987-02-11",6.0641,6.1879,6.0064,6.1796,1143169.0],["1987-02-12",6.1796,6.2539,6.1714,6.2126,1371888.0],["1987-02-13",6.1861,6.2359,6.1611,6.1861,2309895.0],["1987-02-17",6.1944,6.377,6.1944,6.377,2360008.0],["1987-02-18",6.4601,6.4933,6.3106,6.3272,2234512.0],["1987-02-19",6.3438,6.3438,6.2442,6.2857,1828042.0],["1987-02-20",6.294,6.294,6.1944,6.1944,2279485.0],["1987-02-23",6.2525,6.2525,6.1113,6.1445,2564314.0],["1987-02-24",6.1445,6.1611,6.0449,6.0449,1447700.0],["1987-02-25",6.0864,6.1113,6.0532,6.0864,1824188.0],["1987-02-26",6.0864,6.0864,5.9785,5.9785,1553065.0],["1987-02-27",5.9619,6.0117,5.9453,5.9785,1269522.0],["1987-03-02",5.9951,6.0947,5.9868,6.02,1430139.0],["1987-03-03",6.0864,6.1196,6.0449,6.0781,1202276.0],["1987-03-04",6.1445,6.2442,6.1113,6.211,1378741.0],["1987-03-05",6.2691,6.5763,6.2608,6.5265,4497293.0],["1987-03-06",6.5514,6.7009,6.4933,6.5431,2772046.0],["1987-03-09",6.5348,6.5348,6.377,6.4684,1503809.0],["1987-03-10",6.4019,6.6427,6.3853,6.6012,3184940.0],["1987-03-11",6.6095,6.6178,6.485,6.5182,1993371.0],["1987-03-12",6.5431,6.5763,6.5016,6.5099,1832326.0],["1987-03-13",6.5265,6.5265,6.4019,6.4601,1172294.0],["1987-03-16",6.4435,6.4933,6.3687,6.4933,963706.0],["1987-03-17",6.5099,6.5846,6.5099,6.568,1403155.0],["1987-03-18",6.6261,6.6427,6.5265,6.568,2377569.0],["1987-03-19",6.5431,6.7092,6.5431,6.7092,2429823.0],["1987-03-20",6.759,6.9001,6.7424,6.9001,4368799.0],["1987-03-23",6.9251,7.0994,6.8835,7.0662,2284625.0],["1987-03-24",7.1077,7.1326,7.0413,7.0496,2570310.0],["1987-03-25",7.0164,7.1659,6.9749,7.0828,1914133.0],["1987-03-26",7.1409,7.307,7.1326,7.2572,1725247.0],["1987-03-27",7.2655,7.2738,7.1493,7.1576,1854170.0],["1987-03-30",6.842,7.1077,6.8171,7.033,2760481.0],["1987-03-31",7.0745,7.0994,6.9832,7.0413,1938547.0],["1987-04-01",6.9915,7.2572,6.9832,7.2157,2007934.0],["1987-04-02",7.2406,7.3153,7.1409,7.2572,1555635.0],["1987-04-03",7.2406,7.6059,7.1991,7.5893,1908137.0],["1987-04-06",7.6308,7.6807,7.5893,7.6059,1601893.0],["1987-04-07",7.5395,7.5727,7.4399,7.4648,3378538.0],["1987-04-08",7.5063,7.5146,7.3485,7.4067,2019499.0],["1987-04-09",7.4067,7.4399,7.2987,7.3485,1904282.0],["1987-04-10",7.3734,7.4399,7.2821,7.3319,2008362.0],["1987-04-13",7.2904,7.3153,7.0081,7.0247,2692379.0],["1987-04-14",6.9749,7.2074,6.8918,7.1742,4254439.0],["1987-04-15",7.3734,7.3734,7.0164,7.1825,2605003.0],["1987-04-16",7.1659,7.2323,6.7092,6.842,3327568.0],["1987-04-20",6.8752,6.9168,6.759,6.7756,2631987.0],["1987-04-21",6.7706,7.0448,6.6543,7.0364,2837578.0],["1987-04-22",7.0531,7.0531,6.7955,6.8038,2979349.0],["1987-04-23",6.754,6.8454,6.6045,6.6294,2460233.0],["1987-04-24",6.5131,6.6128,6.2223,6.3802,6056354.0],["1987-04-27",6.2805,6.5131,6.2639,6.43,3638096.0],["1987-04-28",6.5131,6.5629,6.4217,6.4632,2902253.0],["1987-04-29",6.5048,6.5962,6.4882,6.5878,2380995.0],["1987-04-30",6.5878,6.6626,6.538,6.538,1843890.0],["1987-05-01",6.5214,6.5712,6.4549,6.4965,1349616.0],["1987-05-04",6.4798,6.5629,6.3802,6.4383,891749.0],["1987-05-05",6.4798,6.5962,6.4715,6.5795,2994769.0],["1987-05-06",6.5629,6.6211,6.3885,6.4051,3044025.0],["1987-05-07",6.4217,6.4383,6.2057,6.2389,2571595.0],["1987-05-08",6.2389,6.2805,6.0811,6.0977,3764877.0],["1987-05-11",6.1143,6.2223,6.0562,6.0562,2727929.0],["1987-05-12",6.1143,6.1143,6.0312,6.0977,2066185.0],["1987-05-13",6.1642,6.1974,6.1309,6.1974,3024751.0],["1987-05-14",6.2389,6.3137,6.214,6.2888,1930409.0],["1987-05-15",6.2971,6.2971,6.1891,6.1891,3003763.0],["1987-05-18",6.2057,6.2389,6.0811,6.0977,1803200.0],["1987-05-19",6.214,6.214,5.8817,5.8817,2797744.0],["1987-05-20",5.7156,5.8983,5.5826,5.7156,3105274.0],["1987-05-21",5.8485,5.9648,5.782,5.9316,1939190.0],["1987-05-22",5.9316,6.0146,5.8485,5.9482,1174650.0],["1987-05-26",6.214,6.3968,6.0312,6.3469,2591297.0],["1987-05-27",6.3536,6.3536,6.2366,6.3536,1419645.0],["1987-05-28",6.3536,6.4205,6.1028,6.3035,1299932.0],["1987-05-29",6.3536,6.3703,5.9858,6.0694,954711.0],["1987-06-01",6.2199,6.2366,6.1028,6.1028,772249.0],["1987-06-02",6.1195,6.2533,5.9523,6.1028,1047227.0],["1987-06-03",6.1363,6.3536,6.1363,6.3369,1103122.0],["1987-06-04",6.3871,6.3871,6.2366,6.3202,774605.0],["1987-06-05",6.3369,6.3536,6.2366,6.2533,957495.0],["1987-06-08",6.2199,6.4707,6.1864,6.4038,739269.0],["1987-06-09",6.4205,6.4874,6.3536,6.4539,985550.0],["1987-06-10",6.4874,6.4874,6.2199,6.4205,1337195.0],["1987-06-11",6.4707,6.4707,6.27,6.3871,585933.0],["1987-06-12",6.5041,6.5041,6.3871,6.4539,837781.0],["1987-06-15",6.4539,6.4707,6.3202,6.3536,1147880.0],["1987-06-16",6.3369,6.4707,6.2867,6.4707,1134817.0],["1987-06-17",6.4707,6.4707,6.3536,6.3871,1565915.0],["1987-06-18",6.3871,6.4707,6.3369,6.4372,886181.0],["1987-06-19",6.4372,6.6379,6.4205,6.6211,3148105.0],["1987-06-22",6.6044,6.7382,6.5877,6.7382,2462803.0],["1987-06-23",6.7716,6.8218,6.7047,6.7549,1999582.0],["1987-06-24",6.6379,6.688,6.6044,6.6379,1594612.0],["1987-06-25",6.6713,6.8385,6.6546,6.7883,1675134.0],["1987-06-26",6.7549,6.8552,6.7047,6.7883,1088131.0],["1987-06-29",6.7382,6.7716,6.6546,6.6713,1038875.0],["1987-06-30",6.6713,6.6713,6.4038,6.4874,1432923.0],["1987-07-01",6.4539,6.6044,6.4539,6.5543,665599.0],["1987-07-02",6.6546,6.6713,6.5877,6.6379,769894.0],["1987-07-06",6.688,6.688,6.571,6.6211,1035662.0],["1987-07-07",6.6379,6.7215,6.6044,6.6713,811226.0],["1987-07-08",6.6379,6.6713,6.4539,6.4707,1102051.0],["1987-07-09",6.5041,6.5543,6.4372,6.4372,1248320.0],["1987-07-10",6.4707,6.4707,6.2366,6.2867,762398.0],["1987-07-13",6.3035,6.3035,6.2031,6.2366,1195637.0],["1987-07-14",6.3035,6.5375,6.3035,6.5041,1318349.0],["1987-07-15",6.4205,6.4707,6.3536,6.3871,1457123.0],["1987-07-16",6.3871,6.4539,6.1363,6.3871,2441388.0],["1987-07-17",6.4707,6.4874,6.2867,6.2867,2099379.0],["1987-07-20",6.3202,6.3536,6.2533,6.2533,801375.0],["1987-07-21",6.2199,6.2533,6.0359,6.1028,1053437.0],["1987-07-22",6.153,6.2031,6.0694,6.1195,1120040.0],["1987-07-23",6.0192,6.1195,6.0192,6.0527,1128820.0],["1987-07-24",6.1195,6.1363,6.0694,6.1363,891106.0],["1987-07-27",6.1864,6.2031,6.0861,6.1363,649323.0],["1987-07-28",6.2533,6.2533,6.1028,6.1028,964562.0],["1987-07-29",6.1195,6.1195,5.9691,6.1195,1296719.0],["1987-07-30",6.1363,6.4539,6.0527,6.4372,3490756.0],["1987-07-31",6.4539,6.6044,6.4372,6.5208,1511305.0],["1987-08-03",6.4372,6.571,6.3536,6.4372,1646866.0],["1987-08-04",6.4707,6.5041,6.3871,6.4539,1210628.0],["1987-08-05",6.5041,6.7047,6.5041,6.6379,2080533.0],["1987-08-06",6.6546,6.9388,6.6211,6.9388,2334309.0],["1987-08-07",6.9221,7.0726,6.9054,7.0726,2805454.0],["1987-08-10",7.0057,7.106,6.9054,7.0893,2162984.0],["1987-08-11",7.0559,7.4906,7.0224,7.407,4047564.0],["1987-08-12",7.2231,7.3568,7.0893,7.1729,2111372.0],["1987-08-13",7.1562,7.2565,7.0224,7.0893,1581334.0],["1987-08-14",7.0726,7.106,6.9723,7.0391,1202490.0],["1987-08-17",7.1636,7.1636,7.0627,7.1636,3212352.0],["1987-08-18",7.0795,7.1299,6.8609,7.029,1682630.0],["1987-08-19",6.9618,7.214,6.9618,7.1804,976555.0],["1987-08-20",7.1972,7.2813,7.1131,7.2477,1261598.0],["1987-08-21",7.2477,7.3149,7.2308,7.2981,2052050.0],["1987-08-24",7.2645,7.5167,7.214,7.4494,2162984.0],["1987-08-25",7.4494,7.4831,7.2813,7.3654,2527050.0],["1987-08-26",7.3822,7.3822,7.2308,7.3317,1838536.0],["1987-08-27",7.2477,7.3317,7.1636,7.2477,1354542.0],["1987-08-28",7.214,7.2981,7.1804,7.214,1027953.0],["1987-08-31",7.1636,7.2477,7.1299,7.1299,878900.0],["1987-09-01",7.1299,7.1972,6.8273,6.8609,1021314.0],["1987-09-02",6.7936,6.8945,6.6927,6.8777,1859738.0],["1987-09-03",6.9113,6.9786,6.7264,6.76,1093913.0],["1987-09-04",6.7768,6.8441,6.6255,6.6423,676950.0],["1987-09-08",6.6591,6.7264,6.4069,6.5918,1799131.0],["1987-09-09",6.4741,6.575,6.4069,6.5582,1383239.0],["1987-09-10",6.7264,6.7432,6.6255,6.6591,1895502.0],["1987-09-11",6.6927,6.9786,6.6423,6.9113,2270062.0],["1987-09-14",6.9113,6.9113,6.7432,6.8441,770964.0],["1987-09-15",6.8441,6.8441,6.6255,6.6591,787455.0],["1987-09-16",6.5582,6.6927,6.5246,6.5246,1063931.0],["1987-09-17",6.6759,6.6759,6.4909,6.5246,1550924.0],["1987-09-18",6.575,6.6255,6.4573,6.4573,1600180.0],["1987-09-21",6.4237,6.6087,6.39,6.4237,1209558.0],["1987-09-22",6.4237,6.5918,6.2723,6.575,2089742.0],["1987-09-23",6.6087,6.8273,6.6087,6.7768,2374999.0],["1987-09-24",6.7432,6.7768,6.6087,6.6087,855128.0],["1987-09-25",6.5414,6.7095,6.5414,6.7095,992831.0],["1987-09-28",6.6927,6.8104,6.6591,6.6591,1310211.0],["1987-09-29",6.6927,6.8777,6.6759,6.8104,1781142.0],["1987-09-30",6.8441,7.029,6.8273,6.9786,1749233.0],["1987-10-01",6.9786,7.2981,6.945,7.2813,2591297.0],["1987-10-02",7.2308,7.2813,7.1468,7.214,2093597.0],["1987-10-05",7.214,7.3149,7.1972,7.2645,1754158.0],["1987-10-06",7.2308,7.2645,6.9281,6.945,1760583.0],["1987-10-07",6.945,7.0459,6.7264,6.8273,2205815.0],["1987-10-08",6.8945,6.9113,6.6759,6.76,1231187.0],["1987-10-09",6.6759,6.7936,6.5414,6.5582,2548466.0],["1987-10-12",6.5582,6.6255,6.3396,6.4237,1764866.0],["1987-10-13",6.5582,6.76,6.4741,6.7264,2135786.0],["1987-10-14",6.6087,6.6591,6.4741,6.4741,1947756.0],["1987-10-15",6.4741,6.5246,6.2387,6.2387,2312893.0],["1987-10-16",6.2891,6.3396,6.0874,6.2387,3653515.0],["1987-10-19",5.5156,5.9192,4.5067,4.5571,4335819.0],["1987-10-20",5.0448,5.6165,3.6322,4.4058,4213749.0],["1987-10-21",5.112,5.1289,4.5739,4.7757,4379935.0],["1987-10-22",4.3721,4.843,4.3049,4.6748,2468157.0],["1987-10-23",4.4394,4.843,4.4394,4.5571,1382382.0],["1987-10-26",4.204,4.2208,3.9349,3.9854,2548466.0],["1987-10-27",4.3553,4.3721,3.9349,4.0022,1842391.0],["1987-10-28",3.7668,4.3721,3.7331,4.0863,2805454.0],["1987-10-29",4.2376,4.5907,4.1703,4.5571,1884580.0],["1987-10-30",4.9775,5.028,4.8598,5.0111,3105274.0],["1987-11-02",4.8766,5.112,4.843,5.0784,1459907.0],["1987-11-03",4.7085,4.9775,4.6748,4.9439,1848816.0],["1987-11-04",4.843,4.9607,4.7925,4.8934,1275946.0],["1987-11-05",4.7589,5.0784,4.7421,4.9439,1445987.0],["1987-11-06",4.9271,5.1289,4.843,4.9102,1048940.0],["1987-11-09",4.7757,4.843,4.5907,4.7589,1323489.0],["1987-11-10",4.5235,4.7589,4.5067,4.6748,1770863.0],["1987-11-11",4.7421,4.8934,4.7085,4.843,1043800.0],["1987-11-12",5.112,5.1793,5.0448,5.0784,2976780.0],["1987-11-13",5.0448,5.1289,4.9271,5.0111,702006.0],["1987-11-16",5.001,5.1196,4.9671,5.0518,630049.0],["1987-11-17",5.0518,5.0518,4.8484,4.9501,762398.0],["1987-11-18",5.0349,5.1196,4.8993,5.0518,960707.0],["1987-11-19",5.0179,5.1366,4.9162,4.9162,1184930.0],["1987-11-20",4.8823,5.0518,4.7467,5.0518,1512589.0],["1987-11-23",5.0179,5.2044,5.001,5.1535,1253460.0],["1987-11-24",5.3061,5.5095,5.2892,5.4756,2634129.0],["1987-11-25",5.3739,5.4926,5.3739,5.3739,890464.0],["1987-11-27",5.2892,5.4587,5.2213,5.2213,793023.0],["1987-11-30",5.0857,5.1027,4.6789,4.9332,2634129.0],["1987-12-01",5.0518,5.0688,4.9162,4.9501,1343191.0],["1987-12-02",4.9501,5.1535,4.8993,4.984,1171224.0],["1987-12-03",5.0518,5.1196,4.8993,4.8993,1539359.0],["1987-12-04",4.8993,4.984,4.7806,4.8653,1698906.0],["1987-12-07",4.8993,5.0857,4.8993,5.0688,956210.0],["1987-12-08",5.001,5.34,4.984,5.34,1522012.0],["1987-12-09",5.2383,5.5604,5.2383,5.4248,2270062.0],["1987-12-10",5.2892,5.5434,5.1874,5.4078,3140609.0],["1987-12-11",5.3739,5.4756,5.2722,5.4417,1521156.0],["1987-12-14",5.4926,5.9503,5.4587,5.9503,2805026.0],["1987-12-15",5.9164,5.9842,5.8655,5.9673,3438287.0],["1987-12-16",5.8486,6.0012,5.7808,5.9842,2022925.0],["1987-12-17",6.0012,6.0181,5.8316,5.8316,1722249.0],["1987-12-18",5.8316,6.0012,5.8316,5.9503,2248646.0],["1987-12-21",6.0012,6.069,5.9164,6.0351,1008679.0],["1987-12-22",5.9334,6.0351,5.8655,6.0181,1407224.0],["1987-12-23",6.0181,6.0859,5.8994,6.069,1177862.0],["1987-12-24",5.8994,6.0181,5.8994,5.9673,466005.0],["1987-12-28",5.6621,5.7808,5.6282,5.7638,984265.0],["1987-12-29",5.7977,5.8147,5.6452,5.6791,500484.0],["1987-12-30",5.6452,5.7808,5.6452,5.7808,613773.0],["1987-12-31",5.7638,5.7638,5.5943,5.7299,891321.0],["1988-01-04",5.8147,6.0012,5.7977,5.9503,1348117.0],["1988-01-05",6.0859,6.1537,6.0351,6.052,1706830.0],["1988-01-06",6.0859,6.0859,5.9503,6.0012,938649.0],["1988-01-07",5.9673,5.9673,5.8316,5.9164,1353685.0],["1988-01-08",5.8316,5.8995,5.2553,5.2722,2065328.0],["1988-01-11",5.4248,5.4926,5.2722,5.3909,2992627.0],["1988-01-12",5.3909,5.4248,5.0518,5.1874,2109659.0],["1988-01-13",5.1535,5.357,5.1366,5.2383,1937477.0],["1988-01-14",5.2044,5.3061,5.1874,5.2383,1280872.0],["1988-01-15",5.4587,5.4926,5.3231,5.357,2377140.0],["1988-01-18",5.4078,5.4587,5.3231,5.4078,1186215.0],["1988-01-19",5.3231,5.34,5.1535,5.1535,1498669.0],["1988-01-20",5.1705,5.1874,4.9501,5.0518,4047778.0],["1988-01-21",5.0857,5.1874,5.0349,5.1535,1924627.0],["1988-01-22",5.2213,5.2892,5.2044,5.2553,1706830.0],["1988-01-25",5.2892,5.4248,5.2892,5.3909,1049582.0],["1988-01-26",5.357,5.4078,5.2722,5.357,637331.0],["1988-01-27",5.3909,5.4248,5.1705,5.2892,761970.0],["1988-01-28",5.3231,5.3909,5.2553,5.2553,1033092.0],["1988-01-29",5.2892,5.34,5.2383,5.2553,967346.0],["1988-02-01",5.3739,5.3909,5.1874,5.2553,1680917.0],["1988-02-02",5.2383,5.2722,5.1874,5.2213,1462477.0],["1988-02-03",5.2214,5.2722,5.1196,5.1874,1072283.0],["1988-02-04",5.1535,5.2383,5.1027,5.2213,1013604.0],["1988-02-05",5.1874,5.2553,5.1874,5.2213,517403.0],["1988-02-08",5.1535,5.2213,5.1027,5.2213,844849.0],["1988-02-09",5.1874,5.3061,5.1705,5.2892,558307.0],["1988-02-10",5.3231,5.4587,5.3061,5.4417,2027851.0],["1988-02-11",5.4078,5.5265,5.3909,5.5265,1818620.0],["1988-02-12",5.5162,5.6187,5.5162,5.5504,1651149.0],["1988-02-16",5.5333,5.5675,5.4309,5.5675,515261.0],["1988-02-17",5.5846,5.6529,5.5162,5.5333,1708329.0],["1988-02-18",5.5162,5.6699,5.5162,5.6016,1351115.0],["1988-02-19",5.5846,5.7724,5.5333,5.7212,1897858.0],["1988-02-22",5.7724,5.9774,5.7041,5.9432,1707258.0],["1988-02-23",5.9432,5.9432,5.7895,5.8407,1145525.0],["1988-02-24",5.892,5.9774,5.892,5.909,1253031.0],["1988-02-25",5.9432,6.0627,5.892,5.9261,2398556.0],["1988-02-26",5.909,5.9432,5.8237,5.8407,719995.0],["1988-02-29",5.8749,6.0798,5.8749,6.0627,1332698.0],["1988-03-01",6.114,6.1481,5.9261,5.9944,1816478.0],["1988-03-02",6.0115,6.0969,6.0115,6.0798,1507236.0],["1988-03-03",6.0798,6.1311,5.9944,6.0457,1263525.0],["1988-03-04",6.0286,6.0627,5.9603,6.0286,800090.0],["1988-03-07",6.0457,6.114,5.9944,6.114,1729530.0],["1988-03-08",6.1311,6.2165,6.1311,6.1823,1415791.0],["1988-03-09",6.1994,6.3018,6.1823,6.2677,1448985.0],["1988-03-10",6.2165,6.2335,5.9603,5.9774,1122824.0],["1988-03-11",5.9774,5.9944,5.7041,5.892,1621167.0],["1988-03-14",5.909,5.9944,5.8749,5.9944,482281.0],["1988-03-15",5.9432,5.9774,5.8407,5.8578,827716.0],["1988-03-16",5.8749,6.0457,5.8066,6.0115,748906.0],["1988-03-17",6.0627,6.114,6.0286,6.0969,1064573.0],["1988-03-18",6.0627,6.0969,5.909,6.0627,1650078.0],["1988-03-21",6.0115,6.114,5.892,6.0969,1112973.0],["1988-03-22",6.0457,6.0969,6.0115,6.0457,863052.0],["1988-03-23",6.0286,6.0627,5.9432,5.9944,799661.0],["1988-03-24",5.8749,5.909,5.7724,5.8578,1553279.0],["1988-03-25",5.892,5.9432,5.6016,5.67,1351115.0],["1988-03-28",5.6016,5.6529,5.5333,5.6358,1056007.0],["1988-03-29",5.7383,5.7383,5.6699,5.687,864765.0],["1988-03-30",5.7041,5.7895,5.6187,5.6358,1407224.0],["1988-03-31",5.6016,5.6529,5.465,5.5504,1385594.0],["1988-04-04",5.5333,5.7383,5.5162,5.7212,901600.0],["1988-04-05",5.7041,5.8237,5.6699,5.8066,1143383.0],["1988-04-06",5.8066,6.1481,5.8066,6.1481,1920344.0],["1988-04-07",6.0969,6.1311,6.0286,6.0286,1073782.0],["1988-04-08",6.0115,6.1994,5.9944,6.1652,1241253.0],["1988-04-11",6.1994,6.2165,6.0627,6.2165,1081492.0],["1988-04-12",6.2335,6.336,6.2164,6.2848,2599435.0],["1988-04-13",6.2164,6.2848,6.114,6.1994,1091129.0],["1988-04-14",6.0798,6.114,5.7895,5.8066,1623309.0],["1988-04-15",5.8066,5.8749,5.7041,5.7895,2205815.0],["1988-04-18",5.7383,5.8066,5.7041,5.8066,882968.0],["1988-04-19",5.8407,6.1311,5.8407,6.0115,1448342.0],["1988-04-20",5.8749,5.892,5.8066,5.8237,1638085.0],["1988-04-21",5.909,5.9603,5.6016,5.7041,2698376.0],["1988-04-22",5.7895,5.892,5.7383,5.892,1743022.0],["1988-04-25",5.9603,5.9944,5.892,5.9774,766253.0],["1988-04-26",5.9603,6.0969,5.9432,5.9944,989404.0],["1988-04-27",6.0115,6.0286,5.9432,5.9432,859625.0],["1988-04-28",5.8749,5.9944,5.8749,5.9432,1011248.0],["1988-04-29",5.909,5.9261,5.8237,5.909,1274447.0],["1988-05-02",5.9432,6.0628,5.9261,6.0457,769037.0],["1988-05-03",6.0798,6.1652,6.0628,6.1311,1052367.0],["1988-05-04",6.1823,6.1823,6.0286,6.0627,750191.0],["1988-05-05",6.0115,6.0115,5.9432,5.9944,817437.0],["1988-05-06",6.0286,6.0457,5.892,5.9432,567944.0],["1988-05-09",5.892,5.909,5.8407,5.909,682304.0],["1988-05-10",5.9432,5.9603,5.8237,5.909,548027.0],["1988-05-11",5.8407,5.8578,5.687,5.7212,802231.0],["1988-05-12",5.7553,5.7724,5.687,5.687,493846.0],["1988-05-13",5.7212,5.7895,5.7212,5.7724,605421.0],["1988-05-16",5.7655,5.9032,5.7655,5.9032,651893.0],["1988-05-17",5.9721,5.9893,5.7827,5.7827,768180.0],["1988-05-18",5.7311,5.7655,5.5934,5.6106,671382.0],["1988-05-19",5.6278,5.6278,5.4557,5.5418,1423072.0],["1988-05-20",5.5934,5.6278,5.5418,5.5418,1317921.0],["1988-05-23",5.6278,5.6623,5.5762,5.6278,863266.0],["1988-05-24",5.6623,5.6967,5.6278,5.6967,783600.0],["1988-05-25",5.7311,5.7827,5.6623,5.7139,751476.0],["1988-05-26",5.6795,5.6795,5.5762,5.5934,938221.0],["1988-05-27",5.559,5.559,5.4902,5.5418,635617.0],["1988-05-31",5.5762,5.886,5.559,5.8344,1071212.0],["1988-06-01",5.886,6.0065,5.886,5.9376,1462263.0],["1988-06-02",5.9204,5.9376,5.7655,5.8172,844849.0],["1988-06-03",5.8516,5.9548,5.8172,5.9548,508622.0],["1988-06-06",5.9893,6.0581,5.9721,6.0409,995829.0],["1988-06-07",6.0065,6.1097,5.9893,5.9893,1188570.0],["1988-06-08",6.0237,6.2646,6.0237,6.213,1498241.0],["1988-06-09",6.213,6.3851,6.1958,6.3163,2018000.0],["1988-06-10",6.3163,6.4023,6.3163,6.3851,1483892.0],["1988-06-13",6.3679,6.3679,6.2819,6.2819,605635.0],["1988-06-14",6.3507,6.4712,6.3335,6.3851,2132359.0],["1988-06-15",6.3851,6.3851,6.3335,6.3679,740340.0],["1988-06-16",6.2991,6.2991,6.1442,6.2474,1554564.0],["1988-06-17",6.2474,6.2646,6.1442,6.2474,1626735.0],["1988-06-20",6.2474,6.3851,6.1958,6.3507,954711.0],["1988-06-21",6.3507,6.4367,6.3335,6.3851,1140813.0],["1988-06-22",6.5228,6.7637,6.5056,6.6433,2150563.0],["1988-06-23",6.6089,6.7121,6.6089,6.6949,1369319.0],["1988-06-24",6.7293,6.7293,6.6433,6.6605,476285.0],["1988-06-27",6.6605,6.6605,6.4712,6.5056,654035.0],["1988-06-28",6.5056,6.5572,6.4712,6.5228,634761.0],["1988-06-29",6.54,6.5916,6.4195,6.5056,595142.0],["1988-06-30",6.4712,6.6433,6.4712,6.6261,755759.0],["1988-07-01",6.6433,6.6949,6.6261,6.6777,697937.0],["1988-07-05",6.6433,6.7982,6.6261,6.781,1152164.0],["1988-07-06",6.781,6.7982,6.5056,6.6089,1576408.0],["1988-07-07",6.5572,6.6433,6.5056,6.5744,968203.0],["1988-07-08",6.5572,6.5744,6.454,6.4884,589145.0],["1988-07-11",6.4884,6.54,6.4367,6.454,907168.0],["1988-07-12",6.4712,6.5228,6.4023,6.5056,1362251.0],["1988-07-13",6.5228,6.54,6.3507,6.4367,1162015.0],["1988-07-14",6.4712,6.5056,6.4367,6.4884,660460.0],["1988-07-15",6.4712,6.54,6.3851,6.54,1324988.0],["1988-07-18",6.5056,6.5056,6.3679,6.4195,751690.0],["1988-07-19",6.3507,6.454,6.3335,6.3335,1097125.0],["1988-07-20",6.3851,6.4023,6.2646,6.2991,722351.0],["1988-07-21",6.2991,6.2991,6.1786,6.1786,1040588.0],["1988-07-22",6.127,6.1614,6.0409,6.0581,937364.0],["1988-07-25",6.0753,6.1614,6.0409,6.127,709287.0],["1988-07-26",6.1097,6.1442,6.0753,6.0925,980838.0],["1988-07-27",6.1097,6.127,5.8344,5.8688,1211271.0],["1988-07-28",5.9032,6.0581,5.8688,6.0237,1175078.0],["1988-07-29",6.0581,6.2302,6.0409,6.213,1075281.0],["1988-08-01",6.2474,6.3163,6.213,6.2302,728133.0],["1988-08-02",6.2646,6.3507,6.2474,6.2991,833712.0],["1988-08-03",6.2991,6.3851,6.2646,6.3335,1062218.0],["1988-08-04",6.4023,6.4023,6.3335,6.3851,773963.0],["1988-08-05",6.3679,6.4367,6.3507,6.4023,761113.0],["1988-08-08",6.4023,6.4712,6.2819,6.2819,1061575.0],["1988-08-09",6.2991,6.3335,6.1614,6.213,1077209.0],["1988-08-10",6.1442,6.1786,5.9204,5.9893,1456480.0],["1988-08-11",5.9376,6.0065,5.9032,6.0065,978268.0],["1988-08-12",5.9893,6.0065,5.9032,5.9893,993688.0],["1988-08-15",5.9823,6.017,5.8956,5.965,775890.0],["1988-08-16",5.913,6.1384,5.913,6.0344,802874.0],["1988-08-17",6.0517,6.069,5.9997,6.0517,590216.0],["1988-08-18",6.0344,6.069,5.9997,6.0517,521472.0],["1988-08-19",6.0517,6.0517,5.8956,5.965,859411.0],["1988-08-22",5.9477,5.9823,5.913,5.9477,918947.0],["1988-08-23",5.9823,6.0344,5.8956,5.9997,761756.0],["1988-08-24",5.9997,6.1731,5.9997,6.1731,770964.0],["1988-08-25",6.0864,6.1384,6.0864,6.1211,1230973.0],["1988-08-26",6.1037,6.1384,6.0864,6.1211,697080.0],["1988-08-29",6.1731,6.2251,6.1211,6.2078,396833.0],["1988-08-30",6.2251,6.2424,6.1904,6.2251,497486.0],["1988-08-31",6.2424,6.2945,6.1904,6.2078,391693.0],["1988-09-01",6.1904,6.2078,6.0864,6.1037,1148951.0],["1988-09-02",6.2424,6.2771,6.1731,6.2424,923444.0],["1988-09-06",6.2424,6.3118,6.2424,6.2945,803516.0],["1988-09-07",6.2945,6.2945,6.2078,6.2598,678235.0],["1988-09-08",6.2598,6.3291,6.2424,6.3118,646754.0],["1988-09-09",6.3291,6.3465,6.2424,6.2945,588931.0],["1988-09-12",6.3118,6.3118,6.2078,6.2078,556808.0],["1988-09-13",6.2078,6.2598,6.1384,6.2251,737556.0],["1988-09-14",6.2424,6.3985,6.2078,6.3638,1328200.0],["1988-09-15",6.3465,6.3812,6.2945,6.3638,605421.0],["1988-09-16",6.3291,6.4158,6.3118,6.3291,1692481.0],["1988-09-19",6.3291,6.3465,6.2598,6.2771,667527.0],["1988-09-20",6.2771,6.3465,6.2598,6.2771,571799.0],["1988-09-21",6.2945,6.3465,6.2771,6.3291,379914.0],["1988-09-22",6.3291,6.3465,6.2771,6.3118,570942.0],["1988-09-23",6.3118,6.3291,6.2771,6.2945,386767.0],["1988-09-26",6.2771,6.3118,6.2598,6.2945,226150.0],["1988-09-27",6.2771,6.3118,6.2598,6.2945,403043.0],["1988-09-28",6.2598,6.3118,6.1037,6.1557,838852.0],["1988-09-29",6.1731,6.2771,6.1557,6.2424,989833.0],["1988-09-30",6.2424,6.3291,6.1904,6.2078,956638.0],["1988-10-03",6.2078,6.3118,6.2078,6.2945,698151.0],["1988-10-04",6.2771,6.3118,6.2424,6.2771,560877.0],["1988-10-05",6.2945,6.3118,6.2424,6.2945,925157.0],["1988-10-06",6.2771,6.2771,6.1557,6.1731,1361181.0],["1988-10-07",6.2078,6.3465,6.1731,6.3465,1970243.0],["1988-10-10",6.3465,6.4852,6.3291,6.4332,1026668.0],["1988-10-11",6.3812,6.4505,6.3638,6.4332,1024954.0],["1988-10-12",6.3812,6.3985,6.3291,6.3812,1110403.0],["1988-10-13",6.3465,6.4505,6.2598,6.2945,1625236.0],["1988-10-14",6.3291,6.3465,6.2598,6.2945,615272.0],["1988-10-17",6.3118,6.3465,6.2771,6.2945,343293.0],["1988-10-18",6.3118,6.3465,6.2771,6.3465,592144.0],["1988-10-19",6.3465,6.3638,6.1731,6.2771,781030.0],["1988-10-20",6.3638,6.5546,6.3638,6.5546,1739167.0],["1988-10-21",6.4852,6.6413,6.4679,6.6413,2053550.0],["1988-10-24",6.6413,6.6933,6.5892,6.6239,714427.0],["1988-10-25",6.6413,6.6413,6.5892,6.6239,574583.0],["1988-10-26",6.5892,6.6239,6.5372,6.6066,674594.0],["1988-10-27",6.5546,6.5719,6.4505,6.4852,611418.0],["1988-10-28",6.4505,6.4852,6.2771,6.3638,915734.0],["1988-10-31",6.3118,6.3465,6.2598,6.3465,655320.0],["1988-11-01",6.3118,6.3291,6.2424,6.2771,497272.0],["1988-11-02",6.2598,6.4505,6.2251,6.4505,1459050.0],["1988-11-03",6.4505,6.6066,6.4505,6.5892,1284084.0],["1988-11-04",6.5372,6.5719,6.5025,6.5025,972700.0],["1988-11-07",6.4679,6.4852,6.4332,6.4852,550169.0],["1988-11-08",6.5025,6.5372,6.4505,6.4679,538604.0],["1988-11-09",6.4505,6.4852,6.3465,6.3812,636046.0],["1988-11-10",6.3638,6.3812,6.2945,6.3638,854700.0],["1988-11-11",6.3291,6.3291,6.1211,6.1731,1179361.0],["1988-11-14",6.1661,6.236,6.0962,6.1661,1670851.0],["1988-11-15",6.1312,6.1486,6.0613,6.0962,859411.0],["1988-11-16",6.1312,6.1312,5.9565,5.9914,1240824.0],["1988-11-17",6.0263,6.0613,5.9739,6.0613,829858.0],["1988-11-18",6.0788,6.236,6.0613,6.1661,1103764.0],["1988-11-21",6.1312,6.2534,6.0788,6.1486,579508.0],["1988-11-22",6.1486,6.2185,6.0613,6.201,690656.0],["1988-11-23",6.2185,6.2709,6.2185,6.236,612488.0],["1988-11-25",6.1661,6.1661,6.0788,6.1486,459795.0],["1988-11-28",6.1137,6.1312,6.0089,6.0788,715712.0],["1988-11-29",6.0962,6.1312,6.0788,6.0962,827716.0],["1988-11-30",6.1137,6.2884,6.0962,6.2534,1153449.0],["1988-12-01",6.2185,6.2534,5.939,6.2185,738413.0],["1988-12-02",6.1661,6.201,6.1137,6.1661,861981.0],["1988-12-05",6.1836,6.2709,6.1486,6.236,553167.0],["1988-12-06",6.2534,6.2709,6.1836,6.236,882968.0],["1988-12-07",6.2534,6.2534,6.1836,6.236,965419.0],["1988-12-08",6.2185,6.236,6.1661,6.201,693011.0],["1988-12-09",6.1661,6.1836,6.1137,6.1661,682089.0],["1988-12-12",6.1836,6.2709,6.1661,6.1661,1193068.0],["1988-12-13",6.1137,6.201,6.0962,6.201,733059.0],["1988-12-14",6.1661,6.201,6.1312,6.1486,956638.0],["1988-12-15",6.1137,6.1661,6.1137,6.1312,631120.0],["1988-12-16",6.0962,6.236,6.0962,6.2185,1411293.0],["1988-12-19",6.1836,6.2534,6.1836,6.236,1107619.0],["1988-12-20",6.2884,6.2884,6.1836,6.1836,728561.0],["1988-12-21",6.1836,6.236,6.1486,6.2185,695795.0],["1988-12-22",6.236,6.2709,6.201,6.2185,1073782.0],["1988-12-23",6.236,6.3058,6.236,6.2709,588717.0],["1988-12-27",6.2534,6.3233,6.236,6.2709,578223.0],["1988-12-28",6.2534,6.3233,6.201,6.3058,618271.0],["1988-12-29",6.3058,6.4805,6.3058,6.4456,2050123.0],["1988-12-30",6.4456,6.5504,6.4456,6.4805,1768935.0],["1989-01-03",6.498,6.5329,6.4281,6.498,1845603.0],["1989-01-04",6.498,6.6377,6.498,6.6377,1871302.0],["1989-01-05",6.6552,6.7076,6.6202,6.6552,2821730.0],["1989-01-06",6.6552,6.7251,6.6202,6.6901,1396731.0],["1989-01-09",6.7076,6.7775,6.7076,6.7425,826217.0],["1989-01-10",6.7775,6.7949,6.6377,6.6552,772035.0],["1989-01-11",6.6727,6.7251,6.6552,6.6901,1614528.0],["1989-01-12",6.6901,6.8473,6.6552,6.8124,1958892.0],["1989-01-13",6.8299,6.8648,6.7949,6.8299,886609.0],["1989-01-16",6.8299,6.8997,6.8124,6.8823,913165.0],["1989-01-17",6.8299,6.8648,6.7949,6.8473,707146.0],["1989-01-18",6.8124,6.8124,6.8124,6.8124,1473185.0],["1989-01-19",6.8124,6.8124,6.7251,6.7775,1407653.0],["1989-01-20",6.76,6.8299,6.7425,6.8299,1037376.0],["1989-01-23",6.8299,6.8648,6.7775,6.7775,605207.0],["1989-01-24",6.76,6.8473,6.7251,6.8299,1491602.0],["1989-01-25",6.8473,6.8648,6.8124,6.8648,829858.0],["1989-01-26",6.8124,6.9871,6.8124,6.9172,1562488.0],["1989-01-27",6.9521,7.1268,6.8997,7.0045,2116512.0],["1989-01-30",7.0395,7.1443,6.9871,7.0919,1418789.0],["1989-01-31",7.0919,7.1093,7.0045,7.0744,963063.0],["1989-02-01",7.1093,7.1443,7.0395,7.1268,1057078.0],["1989-02-02",7.2491,7.2491,7.0569,7.0569,2531976.0],["1989-02-03",7.0744,7.1093,7.022,7.0919,1631447.0],["1989-02-06",7.0744,7.1268,7.0045,7.0744,663886.0],["1989-02-07",7.0395,7.1967,7.0395,7.1268,1169296.0],["1989-02-08",7.1443,7.1792,7.022,7.0395,1268451.0],["1989-02-09",6.9696,7.0569,6.8997,6.9696,1597181.0],["1989-02-10",6.8473,6.9347,6.7775,6.8299,1743665.0],["1989-02-13",6.7775,6.8299,6.7251,6.7251,1095626.0],["1989-02-14",6.76,6.7775,6.6377,6.6901,1353899.0],["1989-02-15",6.7076,6.8124,6.6901,6.7775,864979.0],["1989-02-16",6.8124,6.8473,6.7251,6.7949,2554676.0],["1989-02-17",6.8294,6.9702,6.7766,6.8822,1279373.0],["1989-02-21",6.8998,6.9174,6.8822,6.8822,591715.0],["1989-02-22",6.8822,6.8822,6.6886,6.7062,1101194.0],["1989-02-23",6.7062,6.7414,6.671,6.6886,675451.0],["1989-02-24",6.7062,6.7238,6.5654,6.5654,918947.0],["1989-02-27",6.5654,6.583,6.495,6.5302,677806.0],["1989-02-28",6.583,6.6182,6.5478,6.583,537748.0],["1989-03-01",6.6182,6.6358,6.4246,6.4774,1383239.0],["1989-03-02",6.5126,6.583,6.4774,6.5654,858126.0],["1989-03-03",6.5654,6.6006,6.5126,6.6006,621911.0],["1989-03-06",6.6534,6.671,6.583,6.6006,835426.0],["1989-03-07",6.6182,6.6534,6.583,6.6358,712500.0],["1989-03-08",6.6534,6.7238,6.6358,6.6534,927085.0],["1989-03-09",6.671,6.7062,6.6182,6.6182,511406.0],["1989-03-10",6.6534,6.6534,6.5126,6.5302,1110189.0],["1989-03-13",6.583,6.671,6.5654,6.6358,683374.0],["1989-03-14",6.6358,6.6358,6.5654,6.583,642685.0],["1989-03-15",6.6006,6.6182,6.5302,6.5302,597069.0],["1989-03-16",6.5302,6.6006,6.5126,6.5478,1085133.0],["1989-03-17",6.4774,6.5126,6.3542,6.495,2423398.0],["1989-03-20",6.4774,6.5302,6.407,6.4422,1088559.0],["1989-03-21",6.4598,6.5126,6.4246,6.4422,776318.0],["1989-03-22",6.5126,6.5126,6.407,6.4422,852558.0],["1989-03-23",6.3894,6.4774,6.3542,6.3718,1090701.0],["1989-03-27",6.3718,6.4598,6.3718,6.3894,731560.0],["1989-03-28",6.4774,6.5126,6.4422,6.495,762398.0],["1989-03-29",6.4774,6.4774,6.3894,6.4246,1247678.0],["1989-03-30",6.4598,6.4774,6.3718,6.3894,957067.0],["1989-03-31",6.4246,6.4246,6.3542,6.407,973985.0],["1989-04-03",6.4422,6.4598,6.407,6.4422,1166298.0],["1989-04-04",6.407,6.4598,6.407,6.4598,1527580.0],["1989-04-05",6.4598,6.4774,6.407,6.4422,909738.0],["1989-04-06",6.4246,6.4774,6.4246,6.4422,1272734.0],["1989-04-07",6.4246,6.5478,6.4246,6.5302,815937.0],["1989-04-10",6.583,6.6182,6.5478,6.6182,690442.0],["1989-04-11",6.6182,6.7414,6.6006,6.7062,1003967.0],["1989-04-12",6.7766,6.7942,6.7062,6.7238,969488.0],["1989-04-13",6.7062,6.7238,6.671,6.6886,499200.0],["1989-04-14",6.7238,6.8294,6.671,6.7942,990689.0],["1989-04-17",6.759,6.8118,6.7414,6.759,491918.0],["1989-04-18",6.847,6.8822,6.7942,6.8294,900744.0],["1989-04-19",6.8118,6.8294,6.7766,6.7766,967560.0],["1989-04-20",6.7414,6.9174,6.6358,6.8998,1221122.0],["1989-04-21",7.0054,7.0582,6.935,7.0406,2992841.0],["1989-04-24",6.9702,6.9878,6.935,6.935,1054508.0],["1989-04-25",6.9526,6.9878,6.935,6.9526,1116185.0],["1989-04-26",6.9702,7.023,6.9526,6.9878,664314.0],["1989-04-27",6.9878,7.0758,6.9526,7.023,760042.0],["1989-04-28",7.0054,7.023,6.8998,6.9174,917876.0],["1989-05-01",6.847,6.935,6.847,6.9174,573298.0],["1989-05-02",6.935,6.9878,6.8998,6.9702,584648.0],["1989-05-03",6.9526,6.9878,6.8998,6.9702,670525.0],["1989-05-04",6.935,6.9702,6.9174,6.9526,734772.0],["1989-05-05",6.9702,6.9878,6.8822,6.9174,880399.0],["1989-05-08",6.8998,6.8998,6.7766,6.847,1069071.0],["1989-05-09",6.8294,6.8646,6.759,6.759,631977.0],["1989-05-10",6.8118,6.847,6.7766,6.7942,546742.0],["1989-05-11",6.7942,6.8118,6.7238,6.7766,619556.0],["1989-05-12",6.8998,6.9174,6.8294,6.8646,761756.0],["1989-05-15",6.9349,7.0413,6.9349,6.9881,1144668.0],["1989-05-16",6.9349,6.9703,6.8817,6.8994,1669781.0],["1989-05-17",6.9171,6.9349,6.7575,6.8107,1338052.0],["1989-05-18",6.8284,7.0945,6.8284,6.9881,2883621.0],["1989-05-19",7.0413,7.2364,7.0413,7.13,4148646.0],["1989-05-22",7.2009,7.2364,7.1122,7.1477,1213198.0],["1989-05-23",7.1122,7.1832,7.059,7.0768,848489.0],["1989-05-24",7.0413,7.1122,7.0235,7.0768,1209772.0],["1989-05-25",7.059,7.13,7.0413,7.0945,959851.0],["1989-05-26",7.0945,7.13,7.059,7.13,678020.0],["1989-05-30",7.1477,7.1477,6.9526,6.9703,716354.0],["1989-05-31",6.9703,6.9881,6.8994,6.9349,1181717.0],["1989-06-01",6.8994,7.0058,6.8462,6.8994,1455195.0],["1989-06-02",6.9349,7.0058,6.8994,6.9171,1126465.0],["1989-06-05",6.9526,7.0235,6.8462,6.8639,1483464.0],["1989-06-06",6.9171,6.9171,6.7575,6.7752,1379812.0],["1989-06-07",6.8639,6.8639,6.7752,6.7752,1077637.0],["1989-06-08",6.8639,6.8994,6.8107,6.8639,1166940.0],["1989-06-09",6.8639,6.9349,6.8284,6.9349,1088131.0],["1989-06-12",6.9349,6.9349,6.8462,6.8994,726634.0],["1989-06-13",6.8639,6.8994,6.8462,6.8639,821291.0],["1989-06-14",6.8639,6.9349,6.8284,6.8817,885110.0],["1989-06-15",6.793,6.8284,6.6333,6.6688,1804485.0],["1989-06-16",6.722,6.793,6.7043,6.7575,2379282.0],["1989-06-19",6.7575,6.8284,6.7575,6.7752,552096.0],["1989-06-20",6.8284,6.8284,6.793,6.793,578009.0],["1989-06-21",6.793,6.8107,6.7398,6.7752,815295.0],["1989-06-22",6.7398,6.793,6.7043,6.7575,829429.0],["1989-06-23",6.7752,6.793,6.7575,6.793,705861.0],["1989-06-26",6.7752,6.793,6.7043,6.722,1014247.0],["1989-06-27",6.7398,6.7398,6.6688,6.6688,878471.0],["1989-06-28",6.6688,6.6866,6.6333,6.6511,660245.0],["1989-06-29",6.6334,6.6511,6.4915,6.5269,1512375.0],["1989-06-30",6.5092,6.5801,6.4915,6.5092,1135674.0],["1989-07-03",6.5269,6.5269,6.4737,6.4915,683589.0],["1989-07-05",6.4915,6.5801,6.456,6.5092,1535933.0],["1989-07-06",6.5624,6.5624,6.5092,6.5092,820006.0],["1989-07-07",6.5447,6.5801,6.5092,6.5447,888108.0],["1989-07-10",6.5801,6.6156,6.5269,6.5801,792808.0],["1989-07-11",6.6511,6.7398,6.6156,6.7043,1836180.0],["1989-07-12",6.722,6.8462,6.6866,6.793,1773004.0],["1989-07-13",6.793,6.8994,6.7398,6.8107,1502952.0],["1989-07-14",6.8462,7.0235,6.8284,7.0235,1827400.0],["1989-07-17",6.9526,7.0058,6.8994,6.9349,808870.0],["1989-07-18",6.8994,6.9349,6.8817,6.9171,386767.0],["1989-07-19",6.9171,7.0413,6.9171,7.0235,1282799.0],["1989-07-20",6.9881,7.0768,6.9349,6.9881,996257.0],["1989-07-21",6.9881,7.1122,6.9171,7.0945,1814551.0],["1989-07-24",7.1122,7.1122,6.9881,6.9881,643113.0],["1989-07-25",7.0058,7.0768,6.9881,7.0235,726634.0],["1989-07-26",7.0235,7.1477,6.9881,7.1477,872046.0],["1989-07-27",7.13,7.1654,7.0768,7.13,1074211.0],["1989-07-28",7.1477,7.1654,7.059,7.0945,849132.0],["1989-07-31",7.1122,7.3073,7.0945,7.3073,1312567.0],["1989-08-01",7.4137,7.5024,7.3428,7.3428,1957821.0],["1989-08-02",7.3428,7.4847,7.3251,7.467,984479.0],["1989-08-03",7.4847,7.5556,7.4669,7.5024,932867.0],["1989-08-04",7.4492,7.7507,7.4137,7.6975,1455838.0],["1989-08-07",7.7685,8.1055,7.7685,8.0877,1923985.0],["1989-08-08",8.0877,8.0877,7.8394,7.8571,2196392.0],["1989-08-09",7.8926,8.0168,7.8926,7.9281,1437420.0],["1989-08-10",7.8926,7.999,7.8926,7.999,1173365.0],["1989-08-11",8.07,8.07,7.8394,7.9458,1338052.0],["1989-08-14",7.9094,7.9987,7.8737,7.9273,934152.0],["1989-08-15",7.9451,7.9808,7.8737,7.9094,474143.0],["1989-08-16",7.9094,7.9451,7.8201,7.8737,705432.0],["1989-08-17",7.8201,7.8558,7.6952,7.7309,875901.0],["1989-08-18",7.6952,7.8201,7.6595,7.7487,1011034.0],["1989-08-21",7.7844,7.8201,7.5523,7.6237,609704.0],["1989-08-22",7.588,7.963,7.5702,7.963,1321347.0],["1989-08-23",7.8737,7.9808,7.7666,7.9808,1112545.0],["1989-08-24",7.9808,8.1415,7.9094,8.1237,1741737.0],["1989-08-25",8.1415,8.2843,8.1058,8.2129,1354542.0],["1989-08-28",8.1237,8.2665,8.1058,8.2308,767966.0],["1989-08-29",8.2308,8.3736,8.1594,8.32,1560132.0],["1989-08-30",8.3201,8.3558,8.2486,8.3022,1199706.0],["1989-08-31",8.2843,8.3915,8.2486,8.3022,889822.0],["1989-09-01",8.2843,8.3915,8.2665,8.3915,819364.0],["1989-09-05",8.3736,8.3736,8.2129,8.2486,1051724.0],["1989-09-06",8.2486,8.2843,7.9094,7.9094,1506807.0],["1989-09-07",8.0701,8.0701,7.713,7.7487,968631.0],["1989-09-08",7.8023,7.8916,7.7309,7.8558,1219623.0],["1989-09-11",7.8558,7.9451,7.8023,7.9094,794950.0],["1989-09-12",7.8916,8.0522,7.8916,7.9808,1021956.0],["1989-09-13",8.0165,8.0879,7.963,7.963,905883.0],["1989-09-14",7.963,8.0165,7.9273,7.9451,1121325.0],["1989-09-15",7.9808,8.1058,7.8558,7.8558,1923556.0],["1989-09-18",7.8916,7.9094,7.8023,7.8558,663458.0],["1989-09-19",7.8737,7.9094,7.7844,7.8737,590216.0],["1989-09-20",7.8737,7.963,7.8201,7.9094,755974.0],["1989-09-21",7.9451,7.963,7.8558,7.8916,905241.0],["1989-09-22",7.8916,7.8916,7.8023,7.8558,597069.0],["1989-09-25",7.838,7.9094,7.8201,7.838,700935.0],["1989-09-26",7.838,7.9808,7.8023,7.963,970987.0],["1989-09-27",7.8737,7.963,7.8558,7.963,771607.0],["1989-09-28",7.9451,7.9987,7.8737,7.9808,774391.0],["1989-09-29",7.9451,8.0344,7.9094,7.963,637973.0],["1989-10-02",7.9987,7.9987,7.8916,7.9273,585291.0],["1989-10-03",7.9451,7.963,7.838,7.963,1496099.0],["1989-10-04",7.9987,8.088,7.9273,8.0522,1074853.0],["1989-10-05",8.0522,8.0522,7.9987,7.9987,604993.0],["1989-10-06",8.0165,8.0344,7.963,8.0165,422960.0],["1989-10-09",8.0165,8.0165,7.963,7.9808,223794.0],["1989-10-10",8.0344,8.0522,7.963,7.963,440092.0],["1989-10-11",7.9451,7.963,7.7844,7.8201,2334095.0],["1989-10-12",7.8023,7.963,7.8023,7.9451,1480680.0],["1989-10-13",7.9451,8.0522,7.2131,7.4273,1644938.0],["1989-10-16",7.2309,7.5702,7.0881,7.5523,3065226.0],["1989-10-17",7.3559,7.5523,7.2488,7.3559,1270806.0],["1989-10-18",7.3381,7.3916,7.2667,7.3559,1667853.0],["1989-10-19",7.4095,7.4273,7.3024,7.3738,1382168.0],["1989-10-20",7.3738,7.3738,7.2131,7.2845,2018642.0],["1989-10-23",7.2488,7.2845,7.1595,7.1952,1023670.0],["1989-10-24",7.1238,7.1595,6.981,7.0881,2337521.0],["1989-10-25",7.0524,7.1238,7.0167,7.0881,1422644.0],["1989-10-26",7.0881,7.1238,6.981,7.0345,995187.0],["1989-10-27",6.9274,6.981,6.7489,6.981,1387308.0],["1989-10-30",6.981,7.0881,6.9631,7.0524,976127.0],["1989-10-31",7.2131,7.3202,7.0703,7.106,1847959.0],["1989-11-01",7.106,7.106,6.9274,6.981,1387950.0],["1989-11-02",6.981,7.0167,6.9453,6.9631,817437.0],["1989-11-03",6.9453,7.0346,6.8739,6.9453,721280.0],["1989-11-06",6.9453,6.981,6.7846,6.7846,1140171.0],["1989-11-07",6.7489,6.8024,6.7132,6.7667,1218981.0],["1989-11-08",6.7846,6.8382,6.7846,6.8024,711215.0],["1989-11-09",6.8024,6.8203,6.7132,6.731,725563.0],["1989-11-10",6.7846,6.8382,6.7846,6.8382,723636.0],["1989-11-13",6.856,6.9274,6.8024,6.9096,553595.0],["1989-11-14",6.8739,6.981,6.8739,6.9274,669240.0],["1989-11-15",6.9274,7.0346,6.9096,6.9988,514619.0],["1989-11-16",7.0881,7.106,6.981,7.0703,1273590.0],["1989-11-17",7.0947,7.1668,7.0407,7.1488,1117470.0],["1989-11-20",7.1668,7.1668,7.0947,7.1128,556808.0],["1989-11-21",7.1488,7.1668,7.0947,7.1128,595998.0],["1989-11-22",7.1308,7.1488,7.1128,7.1488,542245.0],["1989-11-24",7.1488,7.3288,7.1308,7.2928,811868.0],["1989-11-27",7.3108,7.5809,7.2928,7.5449,1524582.0],["1989-11-28",7.5809,7.5809,7.5089,7.5449,963491.0],["1989-11-29",7.5089,7.5269,7.4729,7.4729,591501.0],["1989-11-30",7.4729,7.4909,7.3649,7.3829,534321.0],["1989-12-01",7.4189,7.5449,7.4189,7.5269,1104407.0],["1989-12-04",7.5269,7.725,7.5089,7.725,1190712.0],["1989-12-05",7.707,7.761,7.5989,7.635,486350.0],["1989-12-06",7.635,7.653,7.5629,7.5809,331515.0],["1989-12-07",7.635,7.743,7.635,7.689,548456.0],["1989-12-08",7.815,7.815,7.743,7.779,943361.0],["1989-12-11",7.635,7.689,7.635,7.653,509479.0],["1989-12-12",7.689,7.725,7.5629,7.635,598782.0],["1989-12-13",7.653,7.725,7.5629,7.689,556165.0],["1989-12-14",7.707,7.8871,7.653,7.851,484851.0],["1989-12-15",7.8691,7.8691,7.653,7.689,1409794.0],["1989-12-18",7.689,7.743,7.6169,7.707,948715.0],["1989-12-19",7.707,7.833,7.5989,7.725,628336.0],["1989-12-20",7.725,7.833,7.671,7.797,621055.0],["1989-12-21",7.833,7.9771,7.833,7.9771,741197.0],["1989-12-22",7.9771,8.0671,7.9591,8.0311,436237.0],["1989-12-26",8.0131,8.0671,7.9591,8.0491,533250.0],["1989-12-27",8.0131,8.2112,7.9951,8.1572,614202.0],["1989-12-28",8.1932,8.1932,8.0491,8.1211,498985.0],["1989-12-29",8.1752,8.1932,8.1392,8.1392,414822.0],["1990-01-02",8.1031,8.2652,8.0311,8.2472,822790.0],["1990-01-03",8.2832,8.3012,8.1392,8.2292,2102163.0],["1990-01-04",8.2292,8.2292,8.1211,8.1932,991760.0],["1990-01-05",8.1932,8.3192,8.1392,8.2112,1030308.0],["1990-01-08",8.1211,8.2472,8.1211,8.1932,894105.0],["1990-01-09",8.1932,8.2472,7.9951,8.0131,1215126.0],["1990-01-10",7.9231,7.9771,7.815,7.9051,1675991.0],["1990-01-11",7.9051,7.9411,7.851,7.851,742482.0],["1990-01-12",7.833,7.851,7.5989,7.617,1017887.0],["1990-01-15",7.653,7.797,7.4909,7.4909,1020243.0],["1990-01-16",7.5269,7.5809,7.4009,7.5629,893248.0],["1990-01-17",7.5269,7.743,7.4729,7.5089,1034806.0],["1990-01-18",7.4189,7.6169,7.4189,7.4729,1001397.0],["1990-01-19",7.5449,7.5629,7.4549,7.5449,1280015.0],["1990-01-22",7.4909,7.5629,7.3649,7.3649,685302.0],["1990-01-23",7.4189,7.4549,7.3649,7.4369,826859.0],["1990-01-24",7.2928,7.5629,7.2748,7.5269,908239.0],["1990-01-25",7.5449,7.5449,7.3468,7.4009,936936.0],["1990-01-26",7.4009,7.4729,7.2928,7.3829,698579.0],["1990-01-29",7.3288,7.3829,7.2748,7.3108,835426.0],["1990-01-30",7.2928,7.3468,7.0767,7.1848,908667.0],["1990-01-31",7.2208,7.2748,7.1668,7.2748,658104.0],["1990-02-01",7.2748,7.3108,7.1488,7.1668,630478.0],["1990-02-02",7.1488,7.2388,7.0587,7.0767,840351.0],["1990-02-05",7.1308,7.1848,7.0947,7.1488,630906.0],["1990-02-06",7.1848,7.1848,7.0947,7.1308,404756.0],["1990-02-07",7.0947,7.1848,7.0227,7.1128,1406154.0],["1990-02-08",7.1308,7.1668,7.0947,7.1308,833712.0],["1990-02-09",7.2028,7.2568,7.1668,7.2028,777389.0],["1990-02-12",7.2028,7.2028,7.0767,7.0767,379272.0],["1990-02-13",7.0947,7.1488,7.0587,7.0947,1003110.0],["1990-02-14",7.0767,7.1308,7.0407,7.0947,752975.0],["1990-02-15",7.0947,7.1668,7.0767,7.1668,873974.0],["1990-02-16",7.1915,7.3912,7.1733,7.3004,1255387.0],["1990-02-20",7.2278,7.246,7.1188,7.1552,769037.0],["1990-02-21",7.028,7.1188,7.0099,7.1007,632833.0],["1990-02-22",7.1733,7.2278,7.0644,7.137,1040588.0],["1990-02-23",7.1188,7.1552,7.0462,7.0644,544172.0],["1990-02-26",7.0825,7.1915,7.0825,7.1733,455297.0],["1990-02-27",7.2641,7.3186,7.2278,7.246,1168225.0],["1990-02-28",7.1733,7.3368,7.1733,7.3368,1071212.0],["1990-03-01",7.2641,7.4094,7.2278,7.3912,831143.0],["1990-03-02",7.4276,7.5184,7.4276,7.482,821291.0],["1990-03-05",7.4639,7.5365,7.4457,7.4639,540103.0],["1990-03-06",7.5002,7.591,7.4457,7.5547,800946.0],["1990-03-07",7.4094,7.482,7.3549,7.4094,970130.0],["1990-03-08",7.3731,7.5002,7.3549,7.482,606278.0],["1990-03-09",7.482,7.5184,7.4094,7.4276,570514.0],["1990-03-12",7.4276,7.5184,7.4094,7.482,380128.0],["1990-03-13",7.4639,7.4639,7.3549,7.4457,532394.0],["1990-03-14",7.4276,7.4457,7.246,7.3004,1103550.0],["1990-03-15",7.3368,7.3731,7.3004,7.3368,370920.0],["1990-03-16",7.3368,7.6273,7.2823,7.5547,1696336.0],["1990-03-19",7.5547,7.6273,7.4639,7.6273,798377.0],["1990-03-20",7.6092,7.6092,7.4094,7.482,652750.0],["1990-03-21",7.5184,7.5728,7.4094,7.4639,453798.0],["1990-03-22",7.5002,7.5002,7.3731,7.4639,688086.0],["1990-03-23",7.4639,7.5002,7.4276,7.5002,635403.0],["1990-03-26",7.5547,7.591,7.482,7.482,377130.0],["1990-03-27",7.482,7.5184,7.4094,7.5184,320379.0],["1990-03-28",7.4639,7.5365,7.4457,7.5365,490419.0],["1990-03-29",7.5365,7.5365,7.3912,7.4276,660674.0],["1990-03-30",7.3912,7.4094,7.3186,7.3549,750191.0],["1990-04-02",7.2641,7.3731,7.2278,7.3731,544387.0],["1990-04-03",7.3549,7.482,7.3549,7.4276,591287.0],["1990-04-04",7.4457,7.4457,7.3912,7.3912,604350.0],["1990-04-05",7.4094,7.4639,7.3731,7.4457,419533.0],["1990-04-06",7.482,7.482,7.4276,7.4457,423388.0],["1990-04-09",7.4276,7.5184,7.4276,7.482,323163.0],["1990-04-10",7.482,7.591,7.4639,7.5728,778460.0],["1990-04-11",7.5547,7.6636,7.5365,7.6273,416107.0],["1990-04-12",7.6636,7.7181,7.6455,7.6818,623625.0],["1990-04-16",7.8271,7.8271,7.6273,7.7181,462579.0],["1990-04-17",7.6092,7.6636,7.5365,7.6455,962207.0],["1990-04-18",7.6818,7.7,7.5002,7.5184,1039731.0],["1990-04-19",7.3912,7.5547,7.3912,7.4639,578866.0],["1990-04-20",7.4457,7.5002,7.2823,7.4094,1298647.0],["1990-04-23",7.3731,7.3731,7.246,7.2823,784028.0],["1990-04-24",7.2823,7.3368,7.2096,7.2096,985121.0],["1990-04-25",7.2278,7.246,7.1552,7.1552,904598.0],["1990-04-26",7.1915,7.3004,7.1552,7.2641,722993.0],["1990-04-27",7.246,7.2641,7.137,7.1552,460651.0],["1990-04-30",7.1552,7.2278,7.137,7.2096,337511.0],["1990-05-01",7.1733,7.246,7.1552,7.2096,391479.0],["1990-05-02",7.2278,7.2278,7.1188,7.2278,1435279.0],["1990-05-03",7.246,7.246,7.1188,7.137,774605.0],["1990-05-04",7.1915,7.1915,7.0099,7.137,1184287.0],["1990-05-07",7.1552,7.1915,7.1007,7.1915,554880.0],["1990-05-08",7.1733,7.2823,7.1733,7.2641,667955.0],["1990-05-09",7.2641,7.3004,7.1915,7.2278,649109.0],["1990-05-10",7.246,7.3186,7.2096,7.2823,823433.0],["1990-05-11",7.3186,7.482,7.2641,7.4094,1031379.0],["1990-05-14",7.4343,7.5442,7.3977,7.416,883183.0],["1990-05-15",7.416,7.5808,7.3794,7.5625,814224.0],["1990-05-16",7.5808,7.5991,7.4892,7.5625,433453.0],["1990-05-17",7.5442,7.709,7.5442,7.6174,872475.0],["1990-05-18",7.654,7.6723,7.5075,7.5075,1287939.0],["1990-05-21",7.5075,7.6357,7.5075,7.5991,551882.0],["1990-05-22",7.7456,7.7456,7.4343,7.5808,1195852.0],["1990-05-23",7.5259,7.5808,7.5075,7.5442,622126.0],["1990-05-24",7.5442,7.5442,7.416,7.4343,663244.0],["1990-05-25",7.4526,7.5259,7.416,7.4892,516975.0],["1990-05-29",7.4892,7.5075,7.416,7.5075,522757.0],["1990-05-30",7.5991,7.709,7.5625,7.654,1195209.0],["1990-05-31",7.6174,7.7273,7.5991,7.6907,876758.0],["1990-06-01",7.7456,7.7822,7.654,7.6907,911451.0],["1990-06-04",7.709,7.709,7.5808,7.5991,877400.0],["1990-06-05",7.6357,7.709,7.5991,7.5991,816794.0],["1990-06-06",7.5808,7.654,7.5808,7.654,588717.0],["1990-06-07",7.6174,7.6357,7.5442,7.5625,826859.0],["1990-06-08",7.5991,7.6723,7.5075,7.5991,601352.0],["1990-06-11",7.6357,7.709,7.6174,7.6907,379058.0],["1990-06-12",7.709,7.8738,7.6357,7.7639,641400.0],["1990-06-13",7.7639,7.8738,7.6907,7.7456,808870.0],["1990-06-14",7.7639,7.8555,7.7273,7.8555,433453.0],["1990-06-15",7.8005,7.9653,7.7822,7.9653,1866162.0],["1990-06-18",7.9287,7.947,7.7822,7.8005,534321.0],["1990-06-19",7.7639,7.8555,7.6907,7.8005,894961.0],["1990-06-20",7.8371,7.8555,7.709,7.7456,723636.0],["1990-06-21",7.7639,7.8005,7.654,7.6907,454227.0],["1990-06-22",7.6907,7.709,7.416,7.4526,515261.0],["1990-06-25",7.4892,7.5442,7.4709,7.5075,537534.0],["1990-06-26",7.5259,7.6174,7.5259,7.5991,563447.0],["1990-06-27",7.5808,7.654,7.4892,7.5075,674808.0],["1990-06-28",7.5075,7.654,7.4892,7.5259,635617.0],["1990-06-29",7.5259,7.5625,7.416,7.4526,589574.0],["1990-07-02",7.4526,7.5808,7.4526,7.5259,544815.0],["1990-07-03",7.6357,7.6357,7.5442,7.5991,526397.0],["1990-07-05",7.5442,7.5808,7.4709,7.5075,554238.0],["1990-07-06",7.4709,7.5808,7.4709,7.5442,332157.0],["1990-07-09",7.5808,7.6174,7.5259,7.5625,453584.0],["1990-07-10",7.5259,7.8005,7.5259,7.6907,1386879.0],["1990-07-11",7.7273,7.8738,7.6723,7.8188,1780928.0],["1990-07-12",7.8371,8.0203,7.8188,7.9836,2080319.0],["1990-07-13",7.947,7.9836,7.8555,7.9104,774605.0],["1990-07-16",7.9287,8.0203,7.8921,7.8921,740340.0],["1990-07-17",7.9287,7.947,7.8555,7.947,686158.0],["1990-07-18",7.8921,8.0019,7.8371,7.9653,771179.0],["1990-07-19",7.9836,8.0935,7.9287,8.0569,931368.0],["1990-07-20",8.0935,8.1851,8.0752,8.1301,1829542.0],["1990-07-23",8.1118,8.1301,7.8188,7.9287,1333340.0],["1990-07-24",7.947,8.0752,7.7822,8.0752,987905.0],["1990-07-25",8.0569,8.1118,7.9836,8.0935,766681.0],["1990-07-26",8.1118,8.24,8.0203,8.2034,925800.0],["1990-07-27",8.2034,8.3132,8.1301,8.2766,938007.0],["1990-07-30",8.1301,8.2583,8.1118,8.2217,868620.0],["1990-07-31",8.2034,8.3132,8.2034,8.2583,1063289.0],["1990-08-01",8.2583,8.3499,8.2583,8.3315,678235.0],["1990-08-02",8.1484,8.3132,8.1301,8.3132,1935977.0],["1990-08-03",8.24,8.7527,8.1118,8.5513,2220164.0],["1990-08-06",8.0569,8.1118,7.7822,7.8371,1987803.0],["1990-08-07",7.9104,8.0019,7.5075,7.5991,1705545.0],["1990-08-08",7.6357,7.6907,7.5625,7.6174,736914.0],["1990-08-09",7.5808,7.7273,7.5259,7.709,497272.0],["1990-08-10",7.6723,7.709,7.4526,7.5075,528753.0],["1990-08-13",7.3427,7.5442,7.3061,7.5442,716997.0],["1990-08-14",7.4343,7.6174,7.4343,7.5991,878900.0],["1990-08-15",7.7273,7.7456,7.5625,7.5625,974842.0],["1990-08-16",7.5259,7.5442,7.2695,7.2878,871190.0],["1990-08-17",7.1779,7.3061,7.1047,7.2146,2871414.0],["1990-08-20",7.2397,7.2582,7.1104,7.1104,552739.0],["1990-08-21",7.0181,7.0365,6.8888,6.9627,1600822.0],["1990-08-22",6.9811,7.0365,6.9072,6.9072,1172294.0],["1990-08-23",6.6856,7.0365,6.6672,6.8518,969916.0],["1990-08-24",7.0365,7.0365,6.9073,6.9627,1279801.0],["1990-08-27",7.1658,7.2027,7.0181,7.0365,1186429.0],["1990-08-28",6.9996,7.0365,6.9811,7.0365,478640.0],["1990-08-29",7.0365,7.1473,6.9627,7.0919,471573.0],["1990-08-30",7.1104,7.1104,6.9257,6.9811,714427.0],["1990-08-31",6.9996,7.0735,6.9442,7.0365,195739.0],["1990-09-04",6.9996,7.0181,6.9442,6.9996,459152.0],["1990-09-05",7.0365,7.1289,6.9627,7.1104,495131.0],["1990-09-06",7.0735,7.0919,6.9442,7.0181,472644.0],["1990-09-07",7.0365,7.1104,6.9627,7.0735,486993.0],["1990-09-10",7.1473,7.2027,7.055,7.055,433668.0],["1990-09-11",7.0735,7.1473,6.8888,6.9072,824290.0],["1990-09-12",6.9257,6.9627,6.9072,6.9442,531751.0],["1990-09-13",6.9442,6.9627,6.9257,6.9442,452513.0],["1990-09-14",6.9257,6.9257,6.8149,6.8703,480140.0],["1990-09-17",6.8149,6.8703,6.7964,6.7964,513334.0],["1990-09-18",6.741,6.8703,6.7041,6.7964,568372.0],["1990-09-19",6.8334,6.9073,6.8149,6.8334,651465.0],["1990-09-20",6.778,6.8149,6.6856,6.7595,711001.0],["1990-09-21",6.6856,6.741,6.6118,6.6487,1470186.0],["1990-09-24",6.6118,6.6487,6.5748,6.5748,732630.0],["1990-09-25",6.5933,6.7964,6.5748,6.7964,765182.0],["1990-09-26",6.7964,6.8518,6.6487,6.6672,560020.0],["1990-09-27",6.741,6.7964,6.5748,6.5748,813796.0],["1990-09-28",6.3901,6.4825,6.3163,6.4271,1240824.0],["1990-10-01",6.5194,6.741,6.4825,6.7041,1060076.0],["1990-10-02",6.7041,6.9627,6.7041,6.8334,875687.0],["1990-10-03",6.8703,6.9257,6.7595,6.7964,329373.0],["1990-10-04",6.778,7.055,6.741,7.0181,811226.0],["1990-10-05",6.9442,7.1289,6.9072,7.0181,1072497.0],["1990-10-08",6.9996,7.0735,6.9996,7.055,237500.0],["1990-10-09",6.9442,7.1104,6.7226,6.7595,855771.0],["1990-10-10",6.778,6.8334,6.6856,6.741,830500.0],["1990-10-11",6.7595,6.8518,6.6672,6.7226,1151735.0],["1990-10-12",6.778,6.9257,6.7041,6.8703,1302288.0],["1990-10-15",6.9072,6.9072,6.7226,6.7226,808442.0],["1990-10-16",6.7595,6.7964,6.5379,6.6118,813368.0],["1990-10-17",6.6118,6.6487,6.5379,6.5933,947430.0],["1990-10-18",6.6302,6.8518,6.6118,6.778,731560.0],["1990-10-19",6.9073,7.1658,6.8334,7.1658,1887792.0],["1990-10-22",7.0735,7.2212,7.0365,7.1843,1049368.0],["1990-10-23",7.1289,7.1658,6.9627,7.1104,756830.0],["1990-10-24",7.1104,7.2397,7.0735,7.2027,695367.0],["1990-10-25",7.2027,7.2212,7.0365,7.0365,860696.0],["1990-10-26",6.9442,7.1104,6.9257,6.9996,668598.0],["1990-10-29",6.9996,7.2028,6.9811,7.1473,942076.0],["1990-10-30",7.1104,7.1473,6.9996,7.055,812511.0],["1990-10-31",7.0919,7.0919,6.8519,6.8703,864979.0],["1990-11-01",6.8703,6.9257,6.7964,6.8334,723636.0],["1990-11-02",6.8518,7.0181,6.8334,6.9442,569229.0],["1990-11-05",6.9442,7.055,6.9257,7.0181,574154.0],["1990-11-06",6.9996,7.1843,6.9811,7.0919,787240.0],["1990-11-07",7.0365,7.055,6.8149,6.8703,667955.0],["1990-11-08",6.8149,6.9073,6.7595,6.8149,644398.0],["1990-11-09",6.9257,7.0919,6.8518,7.055,611418.0],["1990-11-12",7.0735,7.2027,7.0735,7.1843,487635.0],["1990-11-13",7.0735,7.2582,7.0735,7.2212,606278.0],["1990-11-14",7.1843,7.369,7.1658,7.3136,651893.0],["1990-11-15",7.2582,7.3505,7.2582,7.3505,1538502.0],["1990-11-16",7.4131,7.4317,7.2268,7.2641,1644082.0],["1990-11-19",7.2827,7.4131,7.2641,7.3945,670097.0],["1990-11-20",7.3945,7.4503,7.3758,7.3945,872261.0],["1990-11-21",7.32,7.3945,7.2454,7.3945,928584.0],["1990-11-23",7.3945,7.4131,7.2827,7.3013,116073.0],["1990-11-26",7.2454,7.3013,7.1896,7.3013,400259.0],["1990-11-27",7.3013,7.4876,7.2454,7.4876,1063074.0],["1990-11-28",7.469,7.4876,7.3945,7.4131,377987.0],["1990-11-29",7.4317,7.4503,7.2454,7.2454,793879.0],["1990-11-30",7.2268,7.3572,7.2268,7.3386,940577.0],["1990-12-03",7.3758,7.4131,7.2454,7.3013,681447.0],["1990-12-04",7.3013,7.3013,7.2268,7.3013,645254.0],["1990-12-05",7.3013,7.3758,7.2082,7.3758,839280.0],["1990-12-06",7.4876,7.5993,7.4876,7.5993,1517087.0],["1990-12-07",7.5993,7.6738,7.469,7.5807,761970.0],["1990-12-10",7.5435,7.7297,7.5435,7.618,695153.0],["1990-12-11",7.618,7.6552,7.5248,7.5993,376059.0],["1990-12-12",7.6366,7.7111,7.5807,7.6738,611418.0],["1990-12-13",7.7111,7.7111,7.6552,7.6925,499842.0],["1990-12-14",7.6552,7.8042,7.5993,7.7483,465363.0],["1990-12-17",7.5435,7.8042,7.5435,7.8042,538390.0],["1990-12-18",7.8042,7.9532,7.7297,7.9346,980196.0],["1990-12-19",7.9719,7.9719,7.8601,7.916,801375.0],["1990-12-20",7.8973,7.9718,7.7856,7.9346,964134.0],["1990-12-21",7.9719,8.1022,7.9719,7.9719,3276171.0],["1990-12-24",7.9346,7.9719,7.8974,7.916,137703.0],["1990-12-26",7.916,8.065,7.916,8.0091,342008.0],["1990-12-27",8.0464,8.1395,8.0277,8.0277,612917.0],["1990-12-28",8.065,8.065,7.916,7.9905,518688.0],["1990-12-31",7.9719,8.0091,7.8973,7.9719,284186.0],["1991-01-02",7.9905,8.0464,7.8601,7.8787,615915.0],["1991-01-03",7.8601,7.8601,7.6925,7.7856,645897.0],["1991-01-04",7.7483,7.9905,7.6925,7.8974,1177220.0],["1991-01-07",7.8601,7.916,7.7856,7.8787,629407.0],["1991-01-08",7.8787,7.8974,7.7483,7.8042,1043372.0],["1991-01-09",7.8415,7.8601,7.5248,7.6552,1169296.0],["1991-01-10",7.6925,7.8974,7.6738,7.8787,696438.0],["1991-01-11",7.8228,7.9346,7.767,7.9346,518045.0],["1991-01-14",7.7483,7.9719,7.7483,7.8974,1206559.0],["1991-01-15",7.8601,7.916,7.8415,7.8601,472858.0],["1991-01-16",7.8415,7.9718,7.8042,7.9346,1171009.0],["1991-01-17",8.2512,8.4561,8.1767,8.4189,2933520.0],["1991-01-18",8.363,8.6051,8.363,8.4003,4180341.0],["1991-01-21",8.4002,8.4375,8.2699,8.3071,736271.0],["1991-01-22",8.2885,8.3444,8.1767,8.214,1103122.0],["1991-01-23",8.1954,8.2885,8.1767,8.2885,601138.0],["1991-01-24",8.3257,8.6238,8.3257,8.6238,1625878.0],["1991-01-25",8.512,8.7355,8.4748,8.5679,2452524.0],["1991-01-28",8.5679,8.6796,8.5679,8.6238,993902.0],["1991-01-29",8.6424,8.7541,8.5493,8.7169,1273805.0],["1991-01-30",8.7541,8.9776,8.7355,8.9218,1653719.0],["1991-01-31",8.9218,8.9404,8.7728,8.7728,1406368.0],["1991-02-01",8.7355,8.7355,8.5679,8.7169,1355613.0],["1991-02-04",8.8473,8.8845,8.7169,8.7914,1372317.0],["1991-02-05",8.8473,8.9218,8.7728,8.8845,1118969.0],["1991-02-06",8.9031,9.2757,8.8845,9.2012,1960606.0],["1991-02-07",9.2012,9.257,9.0708,9.0894,1761440.0],["1991-02-08",9.0894,9.1639,9.0149,9.108,795807.0],["1991-02-11",9.1267,9.3315,9.108,9.2943,865622.0],["1991-02-12",9.0522,9.2198,9.0335,9.1267,1415791.0],["1991-02-13",9.1639,9.257,9.0894,9.2198,948072.0],["1991-02-14",9.2384,9.4992,9.2384,9.3129,1741737.0],["1991-02-15",9.3384,9.7135,9.3197,9.7135,3230769.0],["1991-02-19",9.7135,9.751,9.6009,9.751,1708329.0],["1991-02-20",9.7322,9.7697,9.6384,9.7322,1506379.0],["1991-02-21",9.6947,9.7697,9.5447,9.5634,1411293.0],["1991-02-22",9.4509,9.4697,9.2822,9.3572,1129035.0],["1991-02-25",9.3384,9.4134,9.0946,9.1134,756830.0],["1991-02-26",9.0384,9.0946,8.9821,9.0571,801589.0],["1991-02-27",9.0384,9.2072,9.0009,9.1321,867121.0],["1991-02-28",9.2259,9.2634,9.1697,9.2072,533036.0],["1991-03-01",9.1697,9.3197,9.1509,9.2822,753618.0],["1991-03-04",9.3009,9.4509,9.2634,9.3759,719139.0],["1991-03-05",9.3947,9.5822,9.3197,9.5822,893462.0],["1991-03-06",9.6759,9.6759,9.3197,9.3572,1294792.0],["1991-03-07",9.3572,9.4322,9.3197,9.3759,384411.0],["1991-03-08",9.2822,9.3759,9.2259,9.3197,837353.0],["1991-03-11",9.3197,9.4134,9.2072,9.2259,534750.0],["1991-03-12",9.2259,9.2634,9.1321,9.1509,811226.0],["1991-03-13",9.1321,9.2447,9.0946,9.1884,759828.0],["1991-03-14",9.1509,9.3947,9.1509,9.3197,914235.0],["1991-03-15",9.3384,9.3759,9.2259,9.3759,1347260.0],["1991-03-18",9.2822,9.3572,9.2447,9.2822,471145.0],["1991-03-19",9.2259,9.2634,9.0196,9.0196,957281.0],["1991-03-20",9.0571,9.1697,9.0571,9.1697,737770.0],["1991-03-21",9.2634,9.2822,8.9259,9.0009,983194.0],["1991-03-22",8.9446,9.0571,8.9259,8.9821,696866.0],["1991-03-25",9.0009,9.0009,8.8884,8.8884,555094.0],["1991-03-26",8.9259,9.0946,8.8884,9.0571,656176.0],["1991-03-27",9.1322,9.3572,9.1322,9.3009,814652.0],["1991-03-28",9.3009,9.3009,9.1321,9.1509,381842.0],["1991-04-01",9.1134,9.1884,9.0009,9.0196,789596.0],["1991-04-02",9.0384,9.1509,9.0196,9.1321,752119.0],["1991-04-03",9.1884,9.2447,9.1134,9.1509,938221.0],["1991-04-04",9.1509,9.1697,8.9634,8.9634,696010.0],["1991-04-05",8.9821,9.0196,8.8696,9.0009,816794.0],["1991-04-08",8.9821,9.0946,8.9446,9.0759,562590.0],["1991-04-09",9.0384,9.1134,9.0009,9.0196,863694.0],["1991-04-10",9.0384,9.0946,8.9821,9.0946,885753.0],["1991-04-11",9.1509,9.4884,9.1509,9.3197,1556492.0],["1991-04-12",9.4134,9.4322,9.3197,9.3759,860054.0],["1991-04-15",9.3759,9.4509,9.3572,9.4134,885538.0],["1991-04-16",9.3759,9.5259,9.3759,9.5072,1340193.0],["1991-04-17",9.5447,9.7885,9.4884,9.7322,1585831.0],["1991-04-18",9.7135,9.8635,9.6947,9.826,1666997.0],["1991-04-19",9.7885,9.9197,9.5072,9.5259,2415260.0],["1991-04-22",9.5259,9.5634,9.3197,9.4322,652536.0],["1991-04-23",9.4322,9.4697,9.3759,9.4134,836496.0],["1991-04-24",9.4134,9.5072,9.3759,9.4697,1270592.0],["1991-04-25",9.3759,9.4134,9.3384,9.3759,742053.0],["1991-04-26",9.3759,9.4322,9.2259,9.4322,681233.0],["1991-04-29",9.4884,9.5072,9.3572,9.4322,420604.0],["1991-04-30",9.3947,9.4884,9.3947,9.4322,902028.0],["1991-05-01",9.4322,9.5259,9.3947,9.5259,952998.0],["1991-05-02",9.5822,9.5822,9.4697,9.5259,491490.0],["1991-05-03",9.4884,9.5634,9.4697,9.4884,336012.0],["1991-05-06",9.5072,9.5259,9.4134,9.4322,243496.0],["1991-05-07",9.4884,9.5634,9.4509,9.4884,806300.0],["1991-05-08",9.4884,9.5072,9.4322,9.4322,458938.0],["1991-05-09",9.4697,9.6947,9.4322,9.6947,1001611.0],["1991-05-10",9.826,9.826,9.6384,9.6572,1135674.0],["1991-05-13",9.676,9.8072,9.6572,9.8072,736699.0],["1991-05-14",9.751,9.8072,9.5634,9.5822,827074.0],["1991-05-15",9.5822,9.6009,9.3197,9.5447,674166.0],["1991-05-16",9.5259,9.5259,9.3759,9.4509,1115971.0],["1991-05-17",9.4134,9.4884,9.3572,9.4322,1591399.0],["1991-05-20",9.5522,9.5522,9.439,9.439,422960.0],["1991-05-21",9.439,9.5145,9.439,9.4956,672667.0],["1991-05-22",9.4767,9.5145,9.4012,9.439,479069.0],["1991-05-23",9.439,9.5522,9.2691,9.3446,745908.0],["1991-05-24",9.3823,9.6277,9.3823,9.6277,869905.0],["1991-05-28",9.6278,9.892,9.4767,9.8732,1033949.0],["1991-05-29",10.1186,10.3074,10.0431,10.1563,3138896.0],["1991-05-30",10.1563,10.3829,10.1563,10.364,1250890.0],["1991-05-31",10.515,10.8737,10.4961,10.666,3774299.0],["1991-06-03",10.666,10.987,10.6472,10.9115,1865520.0],["1991-06-04",10.7604,10.9114,10.7604,10.8926,1207202.0],["1991-06-05",10.8926,10.9681,10.8171,10.8359,1082348.0],["1991-06-06",10.8359,11.0058,10.8359,10.9115,1097554.0],["1991-06-07",10.8548,10.9303,10.7038,10.7416,1345547.0],["1991-06-10",10.7415,10.7793,10.7038,10.7604,608634.0],["1991-06-11",10.6472,10.8548,10.6472,10.7604,872689.0],["1991-06-12",10.7227,10.7415,10.515,10.6283,983408.0],["1991-06-13",10.6283,10.6283,10.4961,10.4961,900529.0],["1991-06-14",10.5905,10.7982,10.5716,10.7604,1173793.0],["1991-06-17",10.8171,11.1757,10.7982,11.0058,1082348.0],["1991-06-18",11.0436,11.2513,11.0436,11.1191,1122824.0],["1991-06-19",11.0058,11.0436,10.8737,10.9115,1201848.0],["1991-06-20",10.6472,10.8171,10.6472,10.7604,1594612.0],["1991-06-21",10.8171,10.9303,10.7982,10.8737,1914990.0],["1991-06-24",10.8737,10.8737,10.7038,10.7227,852772.0],["1991-06-25",10.7415,10.7415,10.5905,10.666,897103.0],["1991-06-26",10.666,10.8359,10.6472,10.7793,1096055.0],["1991-06-27",10.8359,10.8926,10.7982,10.8548,749335.0],["1991-06-28",10.8171,10.9115,10.4961,10.6472,911023.0],["1991-07-01",10.7793,10.8171,10.7038,10.7604,839709.0],["1991-07-02",10.7604,10.8548,10.7227,10.8548,653821.0],["1991-07-03",10.8171,10.9681,10.7227,10.8548,581864.0],["1991-07-05",10.8548,10.987,10.8548,10.9115,442234.0],["1991-07-08",10.7982,10.9492,10.7415,10.9492,485922.0],["1991-07-09",10.9681,10.9681,10.8548,10.8737,832213.0],["1991-07-10",10.8737,10.9492,10.515,10.666,959851.0],["1991-07-11",10.7038,10.7604,10.6472,10.6849,931154.0],["1991-07-12",10.7604,10.7793,10.666,10.7227,470931.0],["1991-07-15",10.7038,10.7416,10.6849,10.7416,249921.0],["1991-07-16",10.8171,10.8171,10.6472,10.6472,365137.0],["1991-07-17",10.6472,10.6849,10.515,10.5528,440521.0],["1991-07-18",10.5528,10.666,10.5528,10.666,585076.0],["1991-07-19",10.6849,10.7982,10.666,10.7793,955139.0],["1991-07-22",10.7415,10.8359,10.7227,10.7604,430027.0],["1991-07-23",10.7604,10.8359,10.4773,10.4961,896675.0],["1991-07-24",10.4961,10.4961,10.2696,10.2696,1005680.0],["1991-07-25",10.2885,10.3451,10.1563,10.3262,1060076.0],["1991-07-26",10.2885,10.4017,10.2696,10.4017,333014.0],["1991-07-29",10.4017,10.4017,10.2507,10.3262,591073.0],["1991-07-30",10.364,10.4395,10.2696,10.4395,765825.0],["1991-07-31",10.4395,10.515,10.4206,10.4961,831357.0],["1991-08-01",10.4395,10.4584,10.3451,10.364,455083.0],["1991-08-02",10.3829,10.4017,10.1941,10.2318,778460.0],["1991-08-05",10.2318,10.2885,10.1941,10.2318,735200.0],["1991-08-06",10.2318,10.3262,10.1563,10.3074,699008.0],["1991-08-07",10.2696,10.3074,10.213,10.2696,520187.0],["1991-08-08",10.213,10.4017,10.213,10.3829,855556.0],["1991-08-09",10.4017,10.4206,10.2696,10.3262,710786.0],["1991-08-12",10.3074,10.3262,10.2318,10.2318,322520.0],["1991-08-13",10.2318,10.3074,10.1752,10.2696,860696.0],["1991-08-14",10.2696,10.3074,10.1941,10.2318,734344.0],["1991-08-15",10.2507,10.2507,10.1375,10.1563,594928.0],["1991-08-16",10.1563,10.1563,9.892,9.9676,1307213.0],["1991-08-19",9.4614,9.8224,9.4424,9.7654,1471257.0],["1991-08-20",9.8224,9.8984,9.7654,9.8034,1352614.0],["1991-08-21",9.8794,10.1454,9.8794,10.1454,1162015.0],["1991-08-22",10.2594,10.4114,10.2594,10.3924,1312567.0],["1991-08-23",10.3924,10.7153,10.3924,10.6963,1329914.0],["1991-08-26",10.6964,10.7154,10.6204,10.7154,405399.0],["1991-08-27",10.6773,10.6963,10.5634,10.6393,362996.0],["1991-08-28",10.6204,10.6774,10.5824,10.6204,504339.0],["1991-08-29",10.6394,10.6394,10.5634,10.5634,364281.0],["1991-08-30",10.6014,10.6583,10.5824,10.5824,228505.0],["1991-09-03",10.6014,10.6584,10.3734,10.3734,480996.0],["1991-09-04",10.3544,10.3544,10.1454,10.2404,770750.0],["1991-09-05",10.2784,10.2974,10.0504,10.0504,734558.0],["1991-09-06",10.1644,10.1644,9.9934,10.0694,609062.0],["1991-09-09",10.0314,10.0694,9.9934,10.0504,281188.0],["1991-09-10",10.0694,10.0694,9.8794,9.8794,535606.0],["1991-09-11",9.9174,9.9934,9.8984,9.9364,506481.0],["1991-09-12",9.9364,10.0884,9.9364,10.0504,546528.0],["1991-09-13",10.0504,10.2404,10.0504,10.2024,1002040.0],["1991-09-16",10.2024,10.2594,10.1644,10.1834,657033.0],["1991-09-17",10.1834,10.3924,10.1834,10.3354,676950.0],["1991-09-18",10.3164,10.3164,10.1834,10.2024,367065.0],["1991-09-19",10.2404,10.3924,10.1644,10.2974,822576.0],["1991-09-20",10.3924,10.3924,10.2784,10.3164,1209343.0],["1991-09-23",10.2974,10.3734,10.2974,10.3164,605207.0],["1991-09-24",10.3354,10.6014,10.3164,10.5254,826217.0],["1991-09-25",10.5254,10.5824,10.4494,10.4494,800304.0],["1991-09-26",10.4494,10.5824,10.4304,10.5444,246494.0],["1991-09-27",10.5634,10.5824,10.4114,10.4304,374774.0],["1991-09-30",10.4114,10.4494,10.3354,10.3544,389337.0],["1991-10-01",10.3164,10.3544,10.1454,10.1454,511192.0],["1991-10-02",10.1644,10.4114,10.1644,10.3924,620841.0],["1991-10-03",10.4304,10.5824,10.4114,10.5254,814224.0],["1991-10-04",10.6773,10.7153,10.5064,10.5064,714213.0],["1991-10-07",10.4494,10.4684,10.3734,10.4114,681661.0],["1991-10-08",10.4114,10.7913,10.4114,10.6584,1636372.0],["1991-10-09",10.6583,10.6583,10.5064,10.5824,706289.0],["1991-10-10",10.5634,10.6773,10.5634,10.6393,469860.0],["1991-10-11",10.6774,10.8293,10.6394,10.6774,546956.0],["1991-10-14",10.6774,10.8673,10.6394,10.8483,374132.0],["1991-10-15",10.8483,11.0193,10.8103,10.9623,809299.0],["1991-10-16",10.9433,11.5513,10.8673,11.4943,1383667.0],["1991-10-17",11.3993,11.4943,11.1523,11.2283,1471043.0],["1991-10-18",11.1713,11.4563,11.1713,11.4563,1250890.0],["1991-10-21",11.4373,11.4373,11.3233,11.3993,823647.0],["1991-10-22",11.4183,11.5893,11.3993,11.5703,1423286.0],["1991-10-23",11.5893,11.7223,11.5513,11.5703,1007608.0],["1991-10-24",11.5323,11.5703,11.2473,11.2663,605850.0],["1991-10-25",11.3233,11.3803,11.2283,11.3233,1193924.0],["1991-10-28",11.4373,11.4373,11.3423,11.3993,1090701.0],["1991-10-29",11.4943,11.5703,11.3993,11.4563,798591.0],["1991-10-30",11.6273,11.8933,11.5893,11.6653,1443203.0],["1991-10-31",11.6463,11.6463,11.5133,11.5513,714213.0],["1991-11-01",11.6083,11.6083,11.3423,11.4943,707574.0],["1991-11-04",11.3803,11.3803,11.3043,11.3233,524256.0],["1991-11-05",11.3993,11.4943,11.3613,11.4943,1395017.0],["1991-11-06",11.4943,11.4943,11.3233,11.3993,1074639.0],["1991-11-07",11.1143,11.3233,11.0953,11.3233,1642583.0],["1991-11-08",11.2853,11.3233,11.1143,11.1713,535606.0],["1991-11-11",11.1713,11.2283,11.1523,11.2283,482281.0],["1991-11-12",11.2283,11.2473,11.1333,11.1333,398974.0],["1991-11-13",11.0383,11.3233,11.0383,11.3233,581222.0],["1991-11-14",11.2853,11.2853,11.0953,11.2473,598140.0],["1991-11-15",11.2473,11.2473,10.6774,10.7913,983622.0],["1991-11-18",10.8364,10.9702,10.7982,10.9511,1761868.0],["1991-11-19",10.8364,10.8556,10.588,10.6453,1699548.0],["1991-11-20",10.6836,10.7218,10.5689,10.588,709501.0],["1991-11-21",10.5307,10.6453,10.5115,10.6453,572655.0],["1991-11-22",10.588,10.6262,10.4733,10.5115,502198.0],["1991-11-25",10.4924,10.4924,10.3204,10.3204,585933.0],["1991-11-26",10.3778,10.3778,10.1675,10.2631,954925.0],["1991-11-27",10.3013,10.3969,10.3013,10.3013,531537.0],["1991-11-29",10.244,10.2631,10.2058,10.2058,199380.0],["1991-12-02",10.1293,10.5498,10.0911,10.5498,847204.0],["1991-12-03",10.5307,10.588,10.3395,10.3395,484851.0],["1991-12-04",10.3778,10.3778,10.1484,10.1675,450586.0],["1991-12-05",10.1675,10.1675,10.0146,10.072,354001.0],["1991-12-06",10.0146,10.0529,9.7853,9.7853,1102693.0],["1991-12-09",9.728,9.7853,9.6324,9.6706,846990.0],["1991-12-10",9.6515,9.8235,9.6515,9.8044,820006.0],["1991-12-11",9.7662,9.8044,9.5751,9.6897,1391591.0],["1991-12-12",9.7662,9.7853,9.7088,9.7471,1162871.0],["1991-12-13",9.8426,10.0146,9.8235,9.9191,1716681.0],["1991-12-16",9.9573,9.9955,9.9191,9.9191,1033735.0],["1991-12-17",9.7853,9.8044,9.6515,9.7471,1144240.0],["1991-12-18",9.7853,9.8044,9.6324,9.6515,562590.0],["1991-12-19",9.5942,9.6324,9.5751,9.5942,874616.0],["1991-12-20",9.6324,9.6897,9.5942,9.6515,1894859.0],["1991-12-23",9.6515,10.3969,9.6515,10.3204,963063.0],["1991-12-24",10.3587,10.8173,10.3395,10.5498,1021956.0],["1991-12-26",10.5498,10.6262,10.4351,10.4351,526826.0],["1991-12-27",10.4351,10.588,10.4351,10.5498,518688.0],["1991-12-30",10.7027,10.8364,10.6071,10.8364,596855.0],["1991-12-31",10.7791,10.9129,10.76,10.8173,634332.0],["1992-01-02",10.8364,10.8364,10.588,10.7027,568586.0],["1992-01-03",10.7409,10.9702,10.6453,10.8364,734772.0],["1992-01-06",10.8938,11.0467,10.8747,10.932,598140.0],["1992-01-07",10.8938,11.0849,10.8556,11.0085,606920.0],["1992-01-08",10.8556,10.9893,10.7409,10.932,1144240.0],["1992-01-09",10.7409,10.8938,10.6836,10.8173,1926126.0],["1992-01-10",10.76,10.8173,10.5689,10.6644,674166.0],["1992-01-13",10.588,10.6644,10.5498,10.5498,933938.0],["1992-01-14",10.5498,10.7218,10.416,10.6453,927513.0],["1992-01-15",10.7982,11.0849,10.6262,11.0276,2157201.0],["1992-01-16",11.0849,11.2951,10.9129,11.1231,5484556.0],["1992-01-17",11.2951,11.3525,11.1614,11.1614,10178016.0],["1992-01-20",11.1805,11.2187,11.104,11.1231,1152592.0],["1992-01-21",11.1231,11.2378,11.0467,11.0467,1241681.0],["1992-01-22",11.0658,11.104,10.8364,11.0085,1559704.0],["1992-01-23",11.0467,11.1231,10.932,10.9702,1238469.0],["1992-01-24",10.9129,11.1613,10.8747,11.1231,1156875.0],["1992-01-27",11.1613,11.4098,11.1231,11.3716,1777501.0],["1992-01-28",11.3525,11.6965,11.3525,11.6392,2512488.0],["1992-01-29",11.5627,11.6774,11.3716,11.3907,1712826.0],["1992-01-30",11.4098,11.4863,11.3525,11.3525,1127536.0],["1992-01-31",11.3525,11.3716,11.0467,11.0467,647824.0],["1992-02-03",11.0085,11.104,10.9511,11.0658,829858.0],["1992-02-04",11.0849,11.2378,11.0849,11.2378,670097.0],["1992-02-05",11.2378,11.3334,11.1805,11.1805,720638.0],["1992-02-06",11.2187,11.276,11.1614,11.276,703077.0],["1992-02-07",11.2569,11.3716,11.104,11.1231,1138458.0],["1992-02-10",11.0658,11.2569,11.0658,11.1996,337725.0],["1992-02-11",11.1996,11.3142,11.1996,11.2378,745908.0],["1992-02-12",11.1996,11.276,11.1231,11.2569,632191.0],["1992-02-13",11.2187,11.3525,11.1996,11.3142,905027.0],["1992-02-14",11.2635,11.4749,11.2251,11.3788,814867.0],["1992-02-18",11.3788,11.5326,11.3212,11.3788,775676.0],["1992-02-19",11.4173,11.6671,11.3596,11.6095,960065.0],["1992-02-20",11.6671,12.0516,11.6095,11.9555,1366749.0],["1992-02-21",11.8401,12.0323,11.8401,11.9555,2654902.0],["1992-02-24",11.9555,12.0131,11.7633,11.7633,1181931.0],["1992-02-25",11.7632,11.7825,11.5326,11.571,1123681.0],["1992-02-26",11.5903,11.6479,11.4173,11.4173,845491.0],["1992-02-27",11.4942,11.5518,11.4365,11.4942,806943.0],["1992-02-28",11.5326,11.5326,11.3404,11.3596,730489.0],["1992-03-02",11.3981,11.5326,11.3596,11.5134,1694623.0],["1992-03-03",11.5518,11.5903,11.4365,11.571,1146810.0],["1992-03-04",11.6671,11.744,11.5903,11.6479,790024.0],["1992-03-05",11.6095,11.6479,11.5134,11.5134,770964.0],["1992-03-06",11.5134,11.5518,11.398,11.398,719353.0],["1992-03-09",11.398,11.4557,11.2635,11.2635,866478.0],["1992-03-10",11.2635,11.3596,11.2443,11.3019,647182.0],["1992-03-11",11.3019,11.3212,11.1482,11.1866,929655.0],["1992-03-12",11.1866,11.3404,11.1674,11.2827,538604.0],["1992-03-13",11.3596,11.4942,11.3019,11.4365,599639.0],["1992-03-16",11.3981,11.4942,11.3212,11.4365,548241.0],["1992-03-17",11.4749,11.5326,11.3981,11.4557,724921.0],["1992-03-18",11.4173,11.7825,11.4173,11.7248,1744950.0],["1992-03-19",11.744,12.0708,11.7056,11.9939,792808.0],["1992-03-20",11.9362,11.9362,11.7632,11.8209,1620525.0],["1992-03-23",11.8017,11.9362,11.7825,11.8978,494916.0],["1992-03-24",11.9362,11.9747,11.8017,11.8017,456796.0],["1992-03-25",11.7248,11.7632,11.571,11.571,792594.0],["1992-03-26",11.6287,11.6864,11.5903,11.6479,590859.0],["1992-03-27",11.6287,11.7056,11.3596,11.3788,892177.0],["1992-03-30",11.3981,11.4557,11.2251,11.2443,251206.0],["1992-03-31",11.2635,11.3596,11.2251,11.3212,388480.0],["1992-04-01",11.2635,11.3404,11.1866,11.3404,375845.0],["1992-04-02",11.3404,11.3596,11.2058,11.2443,524470.0],["1992-04-03",11.2635,11.2635,11.0905,11.0905,547813.0],["1992-04-06",11.129,11.1866,11.0905,11.129,503697.0],["1992-04-07",11.1482,11.2251,10.9752,10.9944,792808.0],["1992-04-08",10.9944,11.129,10.5331,10.61,1197351.0],["1992-04-09",10.7638,11.0328,10.6484,10.8983,886181.0],["1992-04-10",10.9944,11.0328,10.7253,10.8599,696010.0],["1992-04-13",10.8791,10.8791,10.7445,10.7638,322520.0],["1992-04-14",11.0521,11.2635,10.9752,11.129,1511090.0],["1992-04-15",11.3788,11.744,11.3212,11.7248,1636158.0],["1992-04-16",11.571,11.6864,11.5326,11.6287,1563559.0],["1992-04-20",11.4942,11.7056,11.4942,11.6671,686587.0],["1992-04-21",11.6479,11.6479,11.4749,11.6479,548027.0],["1992-04-22",11.6479,11.7825,11.5518,11.7633,671596.0],["1992-04-23",11.7633,11.8401,11.5518,11.744,938221.0],["1992-04-24",11.744,11.7825,11.4557,11.4557,839709.0],["1992-04-27",11.4173,11.4365,11.1482,11.1482,712286.0],["1992-04-28",11.1482,11.4365,11.1482,11.4173,899244.0],["1992-04-29",11.4365,11.4365,11.3019,11.3212,565160.0],["1992-04-30",11.3596,11.5518,11.2251,11.4557,817222.0],["1992-05-01",11.3404,11.3788,11.2251,11.3019,936722.0],["1992-05-04",11.3019,11.5134,11.3019,11.4173,613988.0],["1992-05-05",11.398,11.4557,11.2635,11.2635,493846.0],["1992-05-06",11.3404,11.3404,11.0329,11.1097,1436350.0],["1992-05-07",11.1097,11.1097,10.9752,11.0136,766253.0],["1992-05-08",11.0136,11.1482,11.0136,11.0713,1396945.0],["1992-05-11",11.1482,11.1866,10.9367,10.956,841636.0],["1992-05-12",11.0713,11.1097,10.8406,10.9175,1397373.0],["1992-05-13",11.0136,11.0328,10.9367,11.0328,647610.0],["1992-05-14",11.0328,11.0328,10.8983,11.0136,562590.0],["1992-05-15",11.0136,11.1097,10.956,11.1097,1559276.0],["1992-05-18",11.136,11.1554,10.9427,11.0587,1145739.0],["1992-05-19",11.0587,11.0587,10.904,10.9427,727276.0],["1992-05-20",10.9814,11.0394,10.9814,11.02,799233.0],["1992-05-21",11.0007,11.0007,10.9234,10.9234,485708.0],["1992-05-22",10.9427,11.0587,10.9234,10.9427,436237.0],["1992-05-26",10.9234,10.9234,10.8267,10.904,995187.0],["1992-05-27",10.9427,10.9814,10.73,10.788,862624.0],["1992-05-28",10.8074,10.8074,10.5947,10.8074,2191467.0],["1992-05-29",10.904,11.0587,10.904,10.904,999898.0],["1992-06-01",10.8654,10.9427,10.8074,10.904,455726.0],["1992-06-02",10.9427,11.0587,10.788,10.8267,818507.0],["1992-06-03",10.73,10.7687,10.556,10.6334,1243823.0],["1992-06-04",10.5947,10.73,10.44,10.6914,945716.0],["1992-06-05",10.7107,10.7107,10.4787,10.498,827074.0],["1992-06-08",10.5174,10.5367,10.3627,10.4014,689371.0],["1992-06-09",10.3627,10.382,9.976,10.034,2639697.0],["1992-06-10",10.1887,10.3047,10.1307,10.266,1416647.0],["1992-06-11",10.3434,10.382,10.1887,10.266,747836.0],["1992-06-12",10.4787,10.5174,10.4014,10.4787,705647.0],["1992-06-15",10.4594,10.4787,10.324,10.3434,393834.0],["1992-06-16",10.382,10.5754,10.382,10.4594,827502.0],["1992-06-17",10.4207,10.498,10.324,10.4014,854700.0],["1992-06-18",10.498,10.5174,10.382,10.382,886609.0],["1992-06-19",10.44,10.5367,10.382,10.44,1650506.0],["1992-06-22",10.382,10.44,10.3047,10.4014,416321.0],["1992-06-23",10.44,10.4787,10.3627,10.4207,407540.0],["1992-06-24",10.4207,10.672,10.4207,10.5947,963706.0],["1992-06-25",10.5947,10.788,10.5947,10.73,760471.0],["1992-06-26",10.6914,10.788,10.556,10.5947,601352.0],["1992-06-29",10.5947,10.73,10.5947,10.7107,424030.0],["1992-06-30",10.7494,10.9234,10.73,10.8074,890036.0],["1992-07-01",10.8267,10.8847,10.7687,10.8654,723422.0],["1992-07-02",10.8267,10.8847,10.5174,10.5754,1309569.0],["1992-07-06",10.5754,10.5754,10.44,10.5174,570300.0],["1992-07-07",10.208,10.3047,10.034,10.1694,2028707.0],["1992-07-08",10.1887,10.266,10.1114,10.1114,1158374.0],["1992-07-09",10.15,10.3047,10.1307,10.2854,870333.0],["1992-07-10",10.3627,10.3627,10.208,10.2274,366851.0],["1992-07-13",10.266,10.3434,10.1694,10.3434,469646.0],["1992-07-14",10.3434,10.44,10.1694,10.2854,1043800.0],["1992-07-15",10.1887,10.208,9.86,9.8987,2529620.0],["1992-07-16",9.9374,10.0534,9.744,9.9954,1983306.0],["1992-07-17",10.034,10.034,9.8794,9.8987,1652434.0],["1992-07-20",9.744,10.0147,9.6667,9.9954,1066073.0],["1992-07-21",10.034,10.0727,9.918,9.9374,970773.0],["1992-07-22",9.8794,9.8987,9.8214,9.8214,849988.0],["1992-07-23",9.86,9.8987,9.686,9.802,1343834.0],["1992-07-24",9.7827,9.8794,9.744,9.7634,806086.0],["1992-07-27",9.744,9.802,9.6667,9.7054,790239.0],["1992-07-28",9.7054,10.034,9.7054,9.976,731988.0],["1992-07-29",10.1114,10.1887,10.0147,10.1887,1466546.0],["1992-07-30",10.208,10.3627,10.208,10.2854,1176792.0],["1992-07-31",10.324,10.4207,10.3047,10.324,656605.0],["1992-08-03",10.3434,10.3627,10.1887,10.2467,526397.0],["1992-08-04",10.2854,10.3047,10.1694,10.1694,292324.0],["1992-08-05",10.208,10.208,10.1114,10.1307,571584.0],["1992-08-06",10.15,10.1887,9.976,9.9954,437094.0],["1992-08-07",9.9954,10.092,9.8794,9.8794,613131.0],["1992-08-10",9.8794,9.9567,9.802,9.918,297250.0],["1992-08-11",9.9567,9.976,9.7054,9.7054,872261.0],["1992-08-12",9.7054,9.86,9.686,9.802,1097554.0],["1992-08-13",9.8987,9.918,9.4347,9.5507,2424469.0],["1992-08-14",9.6667,9.7247,9.5894,9.7247,756616.0],["1992-08-17",9.7512,9.8679,9.7512,9.829,613345.0],["1992-08-18",9.829,9.8874,9.7901,9.8096,294251.0],["1992-08-19",9.8485,9.9263,9.7901,9.7901,455512.0],["1992-08-20",9.8095,9.8095,9.6928,9.7122,598140.0],["1992-08-21",9.7706,9.7706,9.5565,9.576,1609174.0],["1992-08-24",9.576,9.6344,9.5371,9.5955,671596.0],["1992-08-25",9.6344,9.7317,9.576,9.6538,825574.0],["1992-08-26",9.6733,9.6733,9.5565,9.6344,720423.0],["1992-08-27",9.6928,9.7901,9.5955,9.6149,1307213.0],["1992-08-28",9.6538,9.7317,9.6149,9.6928,708217.0],["1992-08-31",9.7512,9.7512,9.6928,9.6928,444804.0],["1992-09-01",9.6928,9.8485,9.6928,9.8485,452513.0],["1992-09-02",9.9653,10.0626,9.9069,10.0626,927513.0],["1992-09-03",10.082,10.1794,9.9653,10.0431,599425.0],["1992-09-04",10.082,10.1015,9.9458,9.9847,535820.0],["1992-09-08",9.9847,10.0431,9.6928,9.7122,511192.0],["1992-09-09",9.7512,9.7706,9.576,9.7512,1348117.0],["1992-09-10",9.7317,10.121,9.7317,10.082,1819904.0],["1992-09-11",10.0431,10.3156,10.0431,10.2767,1507021.0],["1992-09-14",10.5686,10.5881,10.4713,10.4713,1518586.0],["1992-09-15",10.4129,10.5492,10.2572,10.2572,605635.0],["1992-09-16",10.2572,10.3545,10.1015,10.1599,1066501.0],["1992-09-17",10.2572,10.3351,10.2183,10.3156,802231.0],["1992-09-18",10.374,10.4129,10.3156,10.3935,1265024.0],["1992-09-21",10.374,10.4324,10.2961,10.4324,474357.0],["1992-09-22",10.4518,10.4908,10.3156,10.3545,901600.0],["1992-09-23",10.2961,10.3156,10.121,10.121,669026.0],["1992-09-24",10.1599,10.3351,10.121,10.2961,459152.0],["1992-09-25",10.2572,10.2572,9.9263,10.121,593214.0],["1992-09-28",10.082,10.1988,10.0626,10.121,494488.0],["1992-09-29",10.0042,10.0626,9.9653,9.9653,440735.0],["1992-09-30",9.9653,10.0236,9.9069,9.9458,908239.0],["1992-10-01",9.9069,9.9263,9.6538,9.6733,1177220.0],["1992-10-02",9.5955,9.6344,9.4203,9.4592,975698.0],["1992-10-05",9.3424,9.4398,9.1089,9.4203,2131717.0],["1992-10-06",9.4203,9.6733,9.3619,9.5955,780387.0],["1992-10-07",9.5565,9.5565,9.284,9.3424,856841.0],["1992-10-08",9.3424,9.5371,9.2646,9.5176,1104192.0],["1992-10-09",9.4787,9.4981,9.3035,9.4398,812939.0],["1992-10-12",9.4203,9.6149,9.3619,9.576,754046.0],["1992-10-13",9.5565,9.8485,9.4981,9.7901,1025383.0],["1992-10-14",9.6149,9.6928,9.4981,9.5176,852558.0],["1992-10-15",9.5176,9.6733,9.4787,9.576,523399.0],["1992-10-16",9.6344,9.9653,9.5565,9.8679,1176363.0],["1992-10-19",9.8679,10.082,9.829,9.9263,763469.0],["1992-10-20",10.0431,10.0431,9.9458,9.9653,653392.0],["1992-10-21",9.9458,10.0042,9.8874,9.9653,506909.0],["1992-10-22",9.9653,10.0236,9.7512,9.9458,553809.0],["1992-10-23",9.9069,9.9653,9.9069,9.9653,235144.0],["1992-10-26",9.9263,10.0626,9.8679,10.0042,287613.0],["1992-10-27",10.0431,10.0626,9.9458,10.0042,598997.0],["1992-10-28",9.9847,10.121,9.8874,10.121,782101.0],["1992-10-29",10.121,10.1599,10.0431,10.082,844634.0],["1992-10-30",10.1599,10.1599,10.0626,10.082,681019.0],["1992-11-02",10.0431,10.2377,10.0042,10.2377,818079.0],["1992-11-03",10.4324,10.4908,10.3156,10.3351,1590971.0],["1992-11-04",10.3351,10.374,10.0237,10.1015,766467.0],["1992-11-05",10.1404,10.2767,10.121,10.2572,679091.0],["1992-11-06",10.374,10.374,10.1988,10.2377,327446.0],["1992-11-09",10.1988,10.3156,10.082,10.082,384197.0],["1992-11-10",10.082,10.121,9.8096,9.829,803945.0],["1992-11-11",9.7901,9.8096,9.6928,9.7901,1126679.0],["1992-11-12",9.7512,9.9458,9.7512,9.8679,1198207.0],["1992-11-13",9.7901,9.8485,9.6928,9.8096,772464.0],["1992-11-16",9.8166,9.8754,9.7774,9.7774,679091.0],["1992-11-17",9.797,9.797,9.5423,9.6207,1164371.0],["1992-11-18",9.5815,9.797,9.5815,9.7382,951499.0],["1992-11-19",9.7578,9.7578,9.6794,9.699,625338.0],["1992-11-20",9.6599,9.6599,9.5423,9.6011,1945400.0],["1992-11-23",9.5423,9.6207,9.5423,9.5619,818293.0],["1992-11-24",9.6011,9.8754,9.5815,9.7774,1017245.0],["1992-11-25",9.895,9.9734,9.8754,9.8754,793237.0],["1992-11-27",9.9734,10.2673,9.9538,10.1301,935651.0],["1992-11-30",10.1105,10.3065,10.1105,10.2281,851702.0],["1992-12-01",10.2085,10.2085,9.9929,9.9929,1241895.0],["1992-12-02",10.1301,10.2673,10.0909,10.2085,1504666.0],["1992-12-03",10.2477,10.2477,10.1105,10.1301,430027.0],["1992-12-04",10.2085,10.2085,9.895,9.9734,1066287.0],["1992-12-07",10.0125,10.0125,9.8558,9.9538,433882.0],["1992-12-08",9.9538,10.0909,9.9342,10.0713,1077851.0],["1992-12-09",10.0909,10.2673,10.0713,10.2281,950428.0],["1992-12-10",10.2673,10.4632,10.2281,10.4632,1792921.0],["1992-12-11",10.4632,10.5612,10.3848,10.4828,1035020.0],["1992-12-14",10.5024,10.5416,10.4436,10.4632,852987.0],["1992-12-15",10.4828,10.5024,10.3065,10.3652,833070.0],["1992-12-16",10.4044,10.4044,10.1889,10.2477,897959.0],["1992-12-17",10.2673,10.2673,10.0713,10.1105,868406.0],["1992-12-18",10.1105,10.2869,10.0909,10.2673,2093597.0],["1992-12-21",10.2281,10.3456,10.1889,10.2477,875259.0],["1992-12-22",10.2869,10.3652,10.2673,10.3065,795378.0],["1992-12-23",10.2673,10.2673,10.0713,10.1105,580579.0],["1992-12-24",10.1497,10.1693,10.0713,10.1105,362353.0],["1992-12-28",10.0909,10.2477,9.9734,10.2477,470717.0],["1992-12-29",10.2281,10.3065,10.1889,10.2673,947001.0],["1992-12-30",10.2673,10.4828,10.2673,10.424,567087.0],["1992-12-31",10.3848,10.5024,10.3848,10.4436,703505.0],["1993-01-04",10.4632,10.4632,10.3652,10.3848,642899.0],["1993-01-05",10.3848,10.4632,10.2477,10.2477,967989.0],["1993-01-06",10.2673,10.3652,10.2673,10.2869,993902.0],["1993-01-07",10.3261,10.3261,10.1105,10.1105,1523940.0],["1993-01-08",10.1105,10.1301,9.9734,10.0321,1321347.0],["1993-01-11",10.0321,10.0517,9.8362,9.8754,744837.0],["1993-01-12",9.993,9.993,9.797,9.895,1056650.0],["1993-01-13",9.895,9.9146,9.6207,9.6794,2434535.0],["1993-01-14",9.8362,9.8362,9.5423,9.5423,1784783.0],["1993-01-15",9.5423,9.7186,9.5227,9.6794,2047125.0],["1993-01-18",9.6794,9.8166,9.6011,9.8166,960493.0],["1993-01-19",9.8166,9.8166,9.6794,9.699,704148.0],["1993-01-20",9.7578,9.8166,9.6403,9.699,1342121.0],["1993-01-21",9.7382,9.9342,9.6795,9.895,1398872.0],["1993-01-22",9.9146,9.9146,9.8166,9.8362,1028167.0],["1993-01-25",9.8754,9.9538,9.8166,9.9146,856627.0],["1993-01-26",9.9538,10.0321,9.9342,9.9929,876115.0],["1993-01-27",10.0321,10.0517,9.9734,10.0321,593643.0],["1993-01-28",10.0517,10.2477,10.0125,10.2281,1088345.0],["1993-01-29",10.2477,10.3848,10.1105,10.1105,1111688.0],["1993-02-01",10.1497,10.1693,9.9342,9.9734,1438705.0],["1993-02-02",9.9538,10.0713,9.7774,9.9146,2198105.0],["1993-02-03",9.8362,10.2869,9.8362,10.2477,1766794.0],["1993-02-04",10.424,10.7571,10.3848,10.7179,3034388.0],["1993-02-05",10.7963,10.9531,10.7375,10.8551,3402309.0],["1993-02-08",10.7767,10.8747,10.7571,10.8355,1245322.0],["1993-02-09",10.7963,10.7963,10.6004,10.62,1601036.0],["1993-02-10",10.6396,10.6983,10.6396,10.6396,939292.0],["1993-02-11",10.6591,10.7767,10.62,10.6983,1567628.0],["1993-02-12",10.6857,10.7843,10.6857,10.7843,1372959.0],["1993-02-16",10.7449,10.7449,10.2126,10.2126,1565486.0],["1993-02-17",10.1534,10.3703,10.0548,10.3308,1698906.0],["1993-02-18",10.5083,10.528,10.0154,10.0745,1679418.0],["1993-02-19",10.114,10.1337,9.9168,10.0154,2106018.0],["1993-02-22",10.0548,10.0745,10.0351,10.0351,1129249.0],["1993-02-23",10.0943,10.1534,10.0745,10.1337,843349.0],["1993-02-24",10.1534,10.2717,10.0154,10.2717,846348.0],["1993-02-25",10.3111,10.3111,10.114,10.1928,582506.0],["1993-02-26",10.2717,10.2717,10.0943,10.1337,399188.0],["1993-03-01",10.1534,10.1731,9.9365,9.9562,896246.0],["1993-03-02",9.9168,10.0548,9.8577,10.0351,861553.0],["1993-03-03",10.0745,10.3308,10.0154,10.0154,1202276.0],["1993-03-04",10.1731,10.1928,10.0943,10.1731,776961.0],["1993-03-05",10.2914,10.3703,9.9563,10.0548,1601250.0],["1993-03-08",10.0943,10.5083,10.0745,10.5083,1696764.0],["1993-03-09",10.5477,10.6266,10.4294,10.5083,1304857.0],["1993-03-10",10.5477,10.5477,10.3506,10.4689,1193496.0],["1993-03-11",10.4886,10.5083,10.1534,10.1928,1020671.0],["1993-03-12",10.0548,10.1534,9.9562,10.0943,1297576.0],["1993-03-15",10.2126,10.2914,10.1337,10.2717,609062.0],["1993-03-16",10.3111,10.3506,10.2323,10.2914,621269.0],["1993-03-17",10.2717,10.2914,10.1534,10.1928,760685.0],["1993-03-18",10.1731,10.2914,10.1731,10.2126,696866.0],["1993-03-19",10.2717,10.4097,10.2323,10.2717,1580691.0],["1993-03-22",10.3506,10.4886,10.3111,10.3703,854486.0],["1993-03-23",10.3703,10.4097,10.2717,10.3308,559163.0],["1993-03-24",10.3308,10.4294,10.2126,10.3308,773963.0],["1993-03-25",10.3506,10.39,10.2914,10.2914,506267.0],["1993-03-26",10.2914,10.2914,10.0351,10.114,1095840.0],["1993-03-29",10.0548,10.0548,9.8971,9.9562,1368248.0],["1993-03-30",10.0154,10.0745,9.9168,9.976,1162229.0],["1993-03-31",9.976,10.0745,9.8577,9.8577,995829.0],["1993-04-01",9.8182,10.0548,9.8182,10.0154,641400.0],["1993-04-02",10.0154,10.0154,9.8577,9.8577,682518.0],["1993-04-05",9.8971,10.0154,9.8971,9.9365,593643.0],["1993-04-06",9.976,10.0745,9.9563,10.0154,532180.0],["1993-04-07",10.0154,10.0154,9.7591,9.838,641185.0],["1993-04-08",9.8971,9.9365,9.7394,9.8577,451871.0],["1993-04-12",9.8774,9.9562,9.7788,9.7985,721923.0],["1993-04-13",9.7985,9.9957,9.7788,9.8577,912522.0],["1993-04-14",9.9168,10.0745,9.8971,9.9562,806300.0],["1993-04-15",10.0154,10.1534,9.9168,10.1337,822576.0],["1993-04-16",10.1731,10.3111,10.1337,10.252,1145096.0],["1993-04-19",10.252,10.2717,10.1534,10.252,492346.0],["1993-04-20",10.2914,10.5871,10.2717,10.5674,1044229.0],["1993-04-21",10.5477,10.5871,10.4294,10.528,1083419.0],["1993-04-22",10.4097,10.5871,10.3703,10.5674,1280229.0],["1993-04-23",10.5083,10.5083,10.3703,10.3703,1030951.0],["1993-04-26",10.2323,10.4097,10.2323,10.3703,1108904.0],["1993-04-27",10.3506,10.4491,10.2914,10.3703,803302.0],["1993-04-28",10.3111,10.3703,10.252,10.3111,1025383.0],["1993-04-29",10.3308,10.3505,10.252,10.3111,623625.0],["1993-04-30",10.3111,10.4886,10.252,10.3703,875473.0],["1993-05-03",10.4097,10.4688,10.3308,10.39,470931.0],["1993-05-04",10.4294,10.5083,10.4097,10.4294,511621.0],["1993-05-05",10.4097,10.4491,10.2323,10.2323,1070142.0],["1993-05-06",10.252,10.3308,10.252,10.252,688086.0],["1993-05-07",10.252,10.3703,10.252,10.3506,708431.0],["1993-05-10",10.3506,10.3703,10.252,10.2914,613988.0],["1993-05-11",10.3111,10.4886,10.2914,10.4491,498343.0],["1993-05-12",10.4491,10.5477,10.3506,10.528,395333.0],["1993-05-13",10.5083,10.5083,10.39,10.4294,868834.0],["1993-05-14",10.4688,10.4886,10.3703,10.39,734772.0],["1993-05-17",10.3971,10.4567,10.2979,10.3178,814652.0],["1993-05-18",10.3178,10.3178,10.2384,10.2781,638401.0],["1993-05-19",10.2979,10.536,10.1789,10.4567,1506379.0],["1993-05-20",10.4368,10.5162,10.3376,10.4368,558949.0],["1993-05-21",10.3574,10.4765,10.2384,10.3971,879328.0],["1993-05-24",10.3971,10.536,10.3178,10.417,580151.0],["1993-05-25",10.4963,10.6551,10.4368,10.6352,852772.0],["1993-05-26",10.6352,10.6948,10.536,10.6551,834783.0],["1993-05-27",10.6749,10.794,10.6749,10.794,1179147.0],["1993-05-28",10.7543,10.7543,10.5757,10.5955,743552.0],["1993-06-01",10.6352,10.6352,10.5559,10.5757,378201.0],["1993-06-02",10.5955,10.6551,10.5162,10.5162,444375.0],["1993-06-03",10.5162,10.7344,10.4567,10.6948,732416.0],["1993-06-04",10.6154,10.7344,10.5559,10.5559,461936.0],["1993-06-07",10.6154,10.6551,10.3773,10.3773,381627.0],["1993-06-08",10.3971,10.4368,10.2186,10.2582,425958.0],["1993-06-09",10.2979,10.3574,10.2186,10.3574,669668.0],["1993-06-10",10.2979,10.2979,10.1392,10.159,763041.0],["1993-06-11",10.2186,10.2979,10.1987,10.2384,564517.0],["1993-06-14",10.3178,10.3376,10.1987,10.2186,439878.0],["1993-06-15",10.2582,10.2781,10.0797,10.0797,443305.0],["1993-06-16",10.1392,10.1789,9.8416,10.04,765182.0],["1993-06-17",10.04,10.3178,10.04,10.2781,772035.0],["1993-06-18",10.3376,10.3971,10.2582,10.3773,1298004.0],["1993-06-21",10.417,10.417,10.3574,10.3971,712500.0],["1993-06-22",10.3178,10.3376,10.159,10.2384,712928.0],["1993-06-23",10.1987,10.2781,10.1193,10.1193,667741.0],["1993-06-24",10.1193,10.2185,10.0201,10.159,508622.0],["1993-06-25",10.159,10.1987,10.1193,10.1987,282259.0],["1993-06-28",10.1789,10.1789,10.0003,10.159,843135.0],["1993-06-29",10.1392,10.1392,9.9011,10.0003,890678.0],["1993-06-30",10.0003,10.159,9.9606,10.159,697509.0],["1993-07-01",10.159,10.4368,10.0797,10.3773,946787.0],["1993-07-02",10.3376,10.3575,10.1987,10.2384,474571.0],["1993-07-06",10.2384,10.2582,10.1392,10.159,454227.0],["1993-07-07",10.1392,10.1392,10.0003,10.0003,601566.0],["1993-07-08",10.0201,10.1392,10.0003,10.1193,607135.0],["1993-07-09",10.1392,10.1987,10.1193,10.1193,408397.0],["1993-07-12",10.159,10.159,10.0598,10.1193,244781.0],["1993-07-13",10.04,10.0995,9.9209,10.0201,838638.0],["1993-07-14",10.0598,10.2186,10.0003,10.1789,544601.0],["1993-07-15",10.2384,10.2384,10.04,10.1789,570514.0],["1993-07-16",10.1789,10.2384,10.0797,10.2384,1128392.0],["1993-07-19",10.2384,10.2781,10.1789,10.2582,547813.0],["1993-07-20",10.2582,10.2582,10.1789,10.1987,443519.0],["1993-07-21",10.2186,10.2781,10.159,10.2582,631548.0],["1993-07-22",10.2781,10.2781,10.159,10.159,476285.0],["1993-07-23",10.2384,10.2781,10.2186,10.2582,379700.0],["1993-07-26",10.3376,10.3971,10.2979,10.3971,528967.0],["1993-07-27",10.3971,10.3971,10.2781,10.2979,338154.0],["1993-07-28",10.3178,10.3178,10.159,10.2186,331943.0],["1993-07-29",10.1987,10.2384,10.0995,10.1789,564303.0],["1993-07-30",10.1789,10.1987,10.0797,10.1193,640757.0],["1993-08-02",10.1392,10.1987,10.0598,10.1789,676093.0],["1993-08-03",10.2186,10.2781,10.1987,10.2582,575868.0],["1993-08-04",10.2384,10.3376,10.1987,10.2781,496844.0],["1993-08-05",10.2582,10.2781,10.1392,10.159,436023.0],["1993-08-06",10.1987,10.4963,10.1789,10.4765,929226.0],["1993-08-09",10.417,10.5162,10.3574,10.4567,972486.0],["1993-08-10",10.417,10.4567,10.3773,10.3971,304317.0],["1993-08-11",10.3971,10.4368,10.3971,10.4368,236429.0],["1993-08-12",10.4765,10.4963,10.417,10.4368,418891.0],["1993-08-13",10.4765,10.5162,10.4368,10.4368,655320.0],["1993-08-16",10.4839,10.5239,10.4839,10.4839,671382.0],["1993-08-17",10.5039,10.5239,10.464,10.4839,590859.0],["1993-08-18",10.5239,10.6637,10.5239,10.5439,984693.0],["1993-08-19",10.5439,10.5439,10.5039,10.5239,392335.0],["1993-08-20",10.5239,10.7835,10.5239,10.7835,1202062.0],["1993-08-23",10.7635,10.7635,10.6437,10.6836,488063.0],["1993-08-24",10.6237,10.8833,10.6237,10.8634,743767.0],["1993-08-25",10.8634,10.9233,10.8035,10.8434,1079564.0],["1993-08-26",10.7835,10.8833,10.6237,10.7036,2030635.0],["1993-08-27",10.5838,10.6038,10.3641,10.4839,1438063.0],["1993-08-30",10.5239,10.5239,10.4839,10.5039,425101.0],["1993-08-31",10.4839,10.4839,10.3641,10.4041,761542.0],["1993-09-01",10.3841,10.3841,10.1644,10.2443,1498455.0],["1993-09-02",10.2243,10.2243,10.0246,10.0246,687657.0],["1993-09-03",10.0446,10.1245,10.0246,10.0845,495987.0],["1993-09-07",10.1045,10.1245,9.9647,10.0646,537748.0],["1993-09-08",10.0646,10.1245,10.0246,10.0646,738627.0],["1993-09-09",10.0246,10.0446,9.8849,9.9448,699008.0],["1993-09-10",9.9647,10.0646,9.9248,9.9647,478212.0],["1993-09-13",10.0047,10.0047,9.9248,9.9448,344150.0],["1993-09-14",9.9448,9.9847,9.9048,9.9448,596855.0],["1993-09-15",9.9248,10.1245,9.8849,10.0446,678663.0],["1993-09-16",10.0446,10.0446,9.9248,9.9847,352716.0],["1993-09-17",9.9647,10.0846,9.9647,10.0446,1411079.0],["1993-09-20",10.0446,10.0446,9.785,9.805,594285.0],["1993-09-21",9.785,9.785,9.4855,9.6253,2098308.0],["1993-09-22",9.6852,9.6852,9.5653,9.6053,1681345.0],["1993-09-23",9.6053,9.6053,9.4056,9.4855,1352614.0],["1993-09-24",9.4855,9.4855,9.2658,9.4855,1571911.0],["1993-09-27",9.5254,9.5654,9.4256,9.4455,1213627.0],["1993-09-28",9.4855,9.5254,9.4455,9.4855,885110.0],["1993-09-29",9.4855,9.6253,9.4256,9.5653,1159445.0],["1993-09-30",9.5454,9.7051,9.5254,9.6253,773534.0],["1993-10-01",9.6253,9.8449,9.6253,9.6652,684445.0],["1993-10-04",9.6652,9.6852,9.5454,9.6852,685088.0],["1993-10-05",9.6852,9.805,9.6053,9.7451,887252.0],["1993-10-06",9.6452,9.7451,9.6253,9.6452,943789.0],["1993-10-07",9.6452,9.6652,9.4655,9.4855,877615.0],["1993-10-08",9.5254,9.5254,9.4056,9.4455,854914.0],["1993-10-11",9.4855,9.5054,9.3057,9.3657,658104.0],["1993-10-12",9.3856,9.5454,9.3657,9.3856,1266309.0],["1993-10-13",9.4056,9.4256,9.2259,9.2858,1710042.0],["1993-10-14",9.2858,9.2858,9.0661,9.0661,1748162.0],["1993-10-15",9.1061,9.166,9.0461,9.0861,1773218.0],["1993-10-18",9.0661,9.2658,9.0661,9.2458,1212342.0],["1993-10-19",9.2858,9.3856,9.2458,9.3657,1645795.0],["1993-10-20",9.4056,9.6253,9.3657,9.6253,1029452.0],["1993-10-21",9.6053,9.7451,9.5454,9.7051,1545141.0],["1993-10-22",9.7051,9.9048,9.6452,9.825,1250890.0],["1993-10-25",9.825,9.9448,9.7451,9.9248,811440.0],["1993-10-26",10.0246,10.1245,9.9647,10.0845,1366749.0],["1993-10-27",10.0646,10.0646,9.9248,9.9248,424459.0],["1993-10-28",9.9248,10.0047,9.825,9.8649,621055.0],["1993-10-29",9.8449,9.9048,9.3457,9.5054,1287939.0],["1993-11-01",9.5853,9.8649,9.5853,9.8649,647610.0],["1993-11-02",9.8649,10.0846,9.7051,10.0047,1159231.0],["1993-11-03",10.0246,10.0246,9.785,9.825,963491.0],["1993-11-04",9.7051,9.8449,9.6852,9.765,454441.0],["1993-11-05",9.805,9.8649,9.765,9.8649,568800.0],["1993-11-08",9.9448,10.0246,9.8649,9.9248,604136.0],["1993-11-09",9.9847,9.9847,9.805,9.825,515904.0],["1993-11-10",9.8649,10.0047,9.8649,10.0047,777603.0],["1993-11-11",10.0047,10.3242,9.9647,10.2842,1693766.0],["1993-11-12",10.3841,10.5838,10.3841,10.5239,2187826.0],["1993-11-15",10.4708,10.5311,10.4507,10.4909,815081.0],["1993-11-16",10.4708,10.6517,10.3502,10.6115,1054508.0],["1993-11-17",10.6316,10.6718,10.4105,10.4909,900315.0],["1993-11-18",10.4708,10.4909,10.2297,10.31,955139.0],["1993-11-19",10.3301,10.511,10.2297,10.4708,1351115.0],["1993-11-22",10.3703,10.511,10.31,10.4507,777603.0],["1993-11-23",10.4909,10.5311,10.4708,10.4909,639686.0],["1993-11-24",10.4507,10.5713,10.4507,10.5512,460651.0],["1993-11-26",10.5914,10.6517,10.5914,10.6517,363210.0],["1993-11-29",10.6316,10.7522,10.6115,10.6919,736699.0],["1993-11-30",10.6517,10.8326,10.6316,10.7321,860482.0],["1993-12-01",10.7723,10.8527,10.6919,10.8527,839923.0],["1993-12-02",10.5713,10.7924,10.5713,10.7522,936294.0],["1993-12-03",10.7321,10.8326,10.712,10.7924,554880.0],["1993-12-06",10.8326,10.8929,10.7924,10.8527,736914.0],["1993-12-07",10.913,10.9331,10.8728,10.913,623410.0],["1993-12-08",10.913,10.913,10.712,10.8527,748050.0],["1993-12-09",10.913,10.913,10.6718,10.712,847204.0],["1993-12-10",10.7321,10.8125,10.6919,10.7723,600282.0],["1993-12-13",10.8326,10.9733,10.7522,10.9331,580365.0],["1993-12-14",10.9331,10.9331,10.7924,10.7924,574797.0],["1993-12-15",10.8326,10.8527,10.6316,10.7522,904170.0],["1993-12-16",10.7522,10.7522,10.4909,10.6517,517617.0],["1993-12-17",10.6517,10.913,10.6517,10.913,1340622.0],["1993-12-20",10.913,10.9934,10.8326,10.8728,661745.0],["1993-12-21",10.8929,10.8929,10.7924,10.8929,337083.0],["1993-12-22",10.913,10.913,10.7522,10.7522,363424.0],["1993-12-23",10.712,10.7924,10.6316,10.7321,367707.0],["1993-12-27",10.7522,10.9733,10.712,10.9733,360426.0],["1993-12-28",10.9331,10.9331,10.8527,10.913,326161.0],["1993-12-29",10.9733,10.9733,10.8326,10.913,336654.0],["1993-12-30",10.9532,10.9733,10.8728,10.9733,250135.0],["1993-12-31",10.9733,11.0336,10.8929,10.8929,475642.0],["1994-01-03",10.913,11.0336,10.8929,10.9331,552096.0],["1994-01-04",10.8527,11.2144,10.8527,11.1943,1312995.0],["1994-01-05",11.4154,11.6566,11.2345,11.6365,3155386.0],["1994-01-06",11.7571,11.7571,11.4154,11.4958,1965531.0],["1994-01-07",11.6767,11.6968,11.536,11.6767,1751160.0],["1994-01-10",11.5762,11.8575,11.5762,11.8375,1180861.0],["1994-01-11",11.7973,11.958,11.7169,11.7169,1232258.0],["1994-01-12",11.737,11.7571,11.4556,11.6164,1646437.0],["1994-01-13",11.5159,11.5159,11.4154,11.4958,1097339.0],["1994-01-14",11.5963,11.6566,11.4757,11.5762,916163.0],["1994-01-17",11.5561,11.6968,11.536,11.6566,779745.0],["1994-01-18",11.6968,12.0384,11.6968,11.958,1785854.0],["1994-01-19",11.9179,12.1389,11.8174,11.9379,1220265.0],["1994-01-20",11.8977,11.958,11.7973,11.8576,863052.0],["1994-01-21",11.8978,11.9982,11.8375,11.958,2284196.0],["1994-01-24",11.938,12.0786,11.8978,12.0384,1955037.0],["1994-01-25",12.0384,12.0384,11.958,11.9781,975056.0],["1994-01-26",11.9379,11.9379,11.7772,11.8977,858555.0],["1994-01-27",11.8576,12.0987,11.7973,12.0384,1241467.0],["1994-01-28",12.0786,12.159,11.9982,12.0384,685516.0],["1994-01-31",12.0384,12.1389,12.0183,12.0786,837139.0],["1994-02-01",12.1992,12.3198,12.159,12.2394,1051938.0],["1994-02-02",12.2796,12.5208,12.2394,12.3801,1502738.0],["1994-02-03",12.2193,12.4806,12.2193,12.4002,1162229.0],["1994-02-04",12.3801,12.4002,12.1389,12.1791,1413221.0],["1994-02-07",12.1389,12.3801,12.1188,12.3198,1265024.0],["1994-02-08",12.3399,12.3399,12.1791,12.2193,1070356.0],["1994-02-09",12.1992,12.2595,12.0786,12.2595,1469972.0],["1994-02-10",12.2796,12.36,12.2394,12.2595,864123.0],["1994-02-11",12.2394,12.2997,12.1992,12.2997,1009535.0],["1994-02-14",12.2666,12.3272,12.2261,12.2464,1280229.0],["1994-02-15",12.2059,12.2868,12.1857,12.2059,1097554.0],["1994-02-16",12.1655,12.2868,12.1655,12.2059,1080421.0],["1994-02-17",12.2059,12.2261,11.9836,12.0443,1248106.0],["1994-02-18",12.0443,12.1251,12.0443,12.0645,1326487.0],["1994-02-22",12.0443,12.1049,12.0443,12.0443,598354.0],["1994-02-23",12.0645,12.1049,12.0443,12.0847,594713.0],["1994-02-24",12.0645,12.0847,11.822,11.8422,1183645.0],["1994-02-25",11.8826,11.9028,11.822,11.8826,467290.0],["1994-02-28",11.8826,11.9028,11.6805,11.7411,607349.0],["1994-03-01",11.6603,11.7411,11.4582,11.5795,1295006.0],["1994-03-02",11.337,11.5593,11.3168,11.5391,1372103.0],["1994-03-03",11.5391,11.7613,11.4986,11.7007,1061147.0],["1994-03-04",11.6603,11.7007,11.5188,11.6199,552525.0],["1994-03-07",11.6603,11.7613,11.6401,11.7007,385482.0],["1994-03-08",11.7209,12.0038,11.7007,12.0038,1201205.0],["1994-03-09",11.9028,11.9432,11.438,11.5593,1747948.0],["1994-03-10",11.3976,11.4582,11.1349,11.2359,2013288.0],["1994-03-11",11.2157,11.337,11.1753,11.2966,1068428.0],["1994-03-14",11.4178,11.4178,11.2561,11.2763,1014889.0],["1994-03-15",11.2359,11.2763,11.0743,11.1753,1128178.0],["1994-03-16",11.1551,11.1955,11.0338,11.0338,1451555.0],["1994-03-17",11.0743,11.2157,11.0743,11.1753,792166.0],["1994-03-18",11.1551,11.3976,11.0945,11.3572,2500709.0],["1994-03-21",11.3168,11.3168,11.0338,11.0945,1023027.0],["1994-03-22",11.1349,11.2157,11.0743,11.1753,1042515.0],["1994-03-23",11.1955,11.5593,11.1551,11.3774,1592042.0],["1994-03-24",11.3168,11.337,11.1551,11.2359,844634.0],["1994-03-25",11.2561,11.2763,11.054,11.054,844634.0],["1994-03-28",11.0945,11.1753,11.0338,11.1349,1222193.0],["1994-03-29",11.1349,11.1753,11.0743,11.0743,953426.0],["1994-03-30",11.1147,11.2157,11.0743,11.0743,1523511.0],["1994-03-31",11.0743,11.0945,10.852,10.9732,1676634.0],["1994-04-04",10.7913,10.8722,10.6297,10.6701,684659.0],["1994-04-05",10.8318,10.8722,10.7711,10.8318,715926.0],["1994-04-06",10.8318,10.9126,10.7509,10.852,1020029.0],["1994-04-07",10.852,10.852,10.5893,10.6903,1669995.0],["1994-04-08",10.6701,10.7105,10.4882,10.6095,2468371.0],["1994-04-11",10.5893,10.7105,10.569,10.6499,1036519.0],["1994-04-12",10.6701,10.7711,10.5286,10.6095,1127107.0],["1994-04-13",10.6095,10.6297,10.4478,10.5488,1165013.0],["1994-04-14",10.5084,10.6701,10.4882,10.4882,1131819.0],["1994-04-15",10.468,10.5286,10.3467,10.4074,1100552.0],["1994-04-18",10.4074,10.468,10.2659,10.468,811868.0],["1994-04-19",10.367,10.4074,10.0234,10.1649,962421.0],["1994-04-20",10.1245,10.2457,9.9426,9.983,1595040.0],["1994-04-21",10.1649,10.1649,9.9224,10.0234,1515802.0],["1994-04-22",10.0234,10.0234,9.8011,9.8617,1444273.0],["1994-04-25",9.9224,10.1851,9.8617,10.1245,1269522.0],["1994-04-26",10.2053,10.3265,10.1447,10.3265,857056.0],["1994-04-28",10.3265,10.4276,10.2861,10.3872,1409152.0],["1994-04-29",10.3467,10.5893,10.3467,10.5488,859411.0],["1994-05-02",10.569,10.569,10.468,10.5286,781458.0],["1994-05-03",10.5286,10.569,10.4276,10.5286,1046156.0],["1994-05-04",10.5488,10.5488,10.4276,10.468,587646.0],["1994-05-05",10.5286,10.5892,10.4074,10.4478,701364.0],["1994-05-06",10.1649,10.3063,10.1649,10.1649,613559.0],["1994-05-09",10.1851,10.2861,10.1043,10.1851,640757.0],["1994-05-10",10.3063,10.367,10.2659,10.3265,782957.0],["1994-05-11",10.3872,10.3872,10.2659,10.2861,558735.0],["1994-05-12",10.367,10.3872,10.1851,10.2255,1076995.0],["1994-05-13",10.3265,10.3468,10.2053,10.3063,574369.0],["1994-05-16",10.334,10.4154,10.2526,10.395,450372.0],["1994-05-17",10.4357,10.7205,10.4357,10.7002,1047013.0],["1994-05-18",10.7815,10.8832,10.7409,10.8222,1171866.0],["1994-05-19",10.8222,11.1477,10.8222,11.1274,1737240.0],["1994-05-20",11.1477,11.2901,11.0256,11.1884,2405195.0],["1994-05-23",11.2291,11.3308,11.0867,11.168,877615.0],["1994-05-24",11.2087,11.2901,11.1884,11.2901,866907.0],["1994-05-25",11.3104,11.4122,11.2087,11.3918,930511.0],["1994-05-26",11.2698,11.3715,11.2291,11.2291,768180.0],["1994-05-27",11.2291,11.3308,11.2291,11.2494,241569.0],["1994-05-31",11.2698,11.2698,11.2087,11.2698,392978.0],["1994-06-01",11.2698,11.5749,11.2265,11.5546,692155.0],["1994-06-02",11.5546,11.5546,11.4325,11.4732,642685.0],["1994-06-03",11.4325,11.5952,11.3918,11.4732,563875.0],["1994-06-06",11.4935,11.5545,11.3918,11.4121,529610.0],["1994-06-07",11.3308,11.3715,11.1884,11.2494,771607.0],["1994-06-08",11.2494,11.3308,11.2291,11.3308,785955.0],["1994-06-09",11.3308,11.4528,11.2698,11.2698,601781.0],["1994-06-10",11.3104,11.4121,11.2901,11.4121,305388.0],["1994-06-13",11.4121,11.6563,11.3918,11.6359,661745.0],["1994-06-14",11.6359,11.8597,11.6359,11.6969,1125394.0],["1994-06-15",11.6969,11.758,11.6563,11.7376,618699.0],["1994-06-16",11.697,11.7783,11.6766,11.7173,707146.0],["1994-06-17",11.6359,11.6563,11.5139,11.5139,2800100.0],["1994-06-20",11.3104,11.4732,11.3104,11.4528,683803.0],["1994-06-21",11.4528,11.4528,11.2494,11.3715,422317.0],["1994-06-22",11.3715,11.3918,11.2901,11.3308,436666.0],["1994-06-23",11.3104,11.3715,11.168,11.2291,652964.0],["1994-06-24",11.168,11.2291,10.9646,11.0053,603708.0],["1994-06-27",10.9646,11.1477,10.9239,11.107,529396.0],["1994-06-28",11.0663,11.107,10.8629,11.0053,499628.0],["1994-06-29",11.046,11.107,10.8629,10.9036,301319.0],["1994-06-30",10.9036,10.9036,10.7205,10.7815,570300.0],["1994-07-01",10.8222,11.0257,10.8019,11.0257,452727.0],["1994-07-05",11.0256,11.1274,10.9036,10.9036,415250.0],["1994-07-06",10.9443,11.2291,10.9036,11.1884,599639.0],["1994-07-07",11.1884,11.2698,11.1884,11.2087,528753.0],["1994-07-08",11.2291,11.3308,11.1274,11.3308,503697.0],["1994-07-11",11.3511,11.4528,11.1884,11.3511,594071.0],["1994-07-12",11.4325,11.4732,11.2698,11.4121,792594.0],["1994-07-13",11.4325,11.6563,11.4122,11.6156,942290.0],["1994-07-14",11.7173,11.7783,11.6766,11.758,1220480.0],["1994-07-15",11.7376,11.9614,11.7173,11.8597,2380995.0],["1994-07-18",11.8597,11.9004,11.758,11.7987,957067.0],["1994-07-19",11.819,11.8393,11.6359,11.6969,959422.0],["1994-07-20",11.819,11.819,11.6766,11.6969,710144.0],["1994-07-21",11.6969,11.88,11.6969,11.7987,1048512.0],["1994-07-22",11.758,11.88,11.7376,11.88,378415.0],["1994-07-25",11.9004,11.9817,11.8597,11.8597,468361.0],["1994-07-26",11.8597,11.9004,11.7783,11.819,483566.0],["1994-07-27",11.819,11.819,11.5546,11.5546,1296934.0],["1994-07-28",11.5952,11.697,11.5546,11.5749,718710.0],["1994-07-29",11.5952,11.8597,11.5749,11.8597,1634659.0],["1994-08-01",11.819,12.0224,11.758,12.0224,1137387.0],["1994-08-02",12.1852,12.3276,12.1648,12.2462,1900427.0],["1994-08-03",12.2462,12.4903,12.2462,12.3886,1849244.0],["1994-08-04",12.3886,12.3886,12.1852,12.2055,1168654.0],["1994-08-05",12.0631,12.1241,12.0631,12.1038,613773.0],["1994-08-08",12.1445,12.2869,12.1038,12.2869,432383.0],["1994-08-09",12.2869,12.3276,12.2259,12.2869,1042729.0],["1994-08-10",12.2259,12.3072,12.2055,12.2055,460865.0],["1994-08-11",12.2055,12.2665,12.0224,12.0631,706932.0],["1994-08-12",12.0428,12.0631,11.8393,11.9207,1333983.0],["1994-08-15",11.9485,11.9485,11.7644,11.7849,742053.0],["1994-08-16",11.8258,12.0099,11.8053,11.969,1086203.0],["1994-08-17",11.969,11.969,11.7439,11.7644,739698.0],["1994-08-18",11.7644,11.8462,11.6826,11.6826,754046.0],["1994-08-19",11.703,11.7644,11.6416,11.7235,1323061.0],["1994-08-22",11.7644,11.7644,11.6007,11.6212,546314.0],["1994-08-23",11.6416,11.8053,11.6416,11.6826,806086.0],["1994-08-24",11.7235,12.3168,11.703,12.2554,1369747.0],["1994-08-25",12.235,12.2554,11.969,12.0099,1397587.0],["1994-08-26",12.0713,12.235,12.0713,12.1122,1296934.0],["1994-08-29",12.235,12.3987,12.1941,12.2145,1525225.0],["1994-08-30",12.2554,12.5419,12.1736,12.5419,1458408.0],["1994-08-31",12.5214,12.7465,12.4191,12.6237,1961676.0],["1994-09-01",12.5828,12.6033,12.46,12.501,853201.0],["1994-09-02",12.5419,12.5623,12.3373,12.3782,461080.0],["1994-09-06",12.3373,12.4191,12.1736,12.2759,424030.0],["1994-09-07",12.2964,12.3168,12.2145,12.2554,893248.0],["1994-09-08",12.235,12.4191,12.235,12.3373,1005466.0],["1994-09-09",12.3168,12.3168,12.1531,12.1941,718282.0],["1994-09-12",12.1941,12.235,11.9281,11.9281,935651.0],["1994-09-13",11.9485,12.2759,11.9485,12.1941,1016602.0],["1994-09-14",12.1736,12.3373,12.0713,12.2964,901814.0],["1994-09-15",12.3373,12.4805,12.3373,12.46,1539359.0],["1994-09-16",12.4191,12.5828,12.3577,12.5419,2372857.0],["1994-09-19",12.5419,12.8079,12.5419,12.8079,2557889.0],["1994-09-20",12.7669,12.7669,12.6646,12.6851,1297576.0],["1994-09-21",12.6442,12.6646,12.501,12.6442,2666038.0],["1994-09-22",12.6237,12.7056,12.5419,12.6033,1609817.0],["1994-09-23",12.6237,12.9102,12.6033,12.8079,2649976.0],["1994-09-26",12.8078,12.8897,12.6442,12.7055,2335166.0],["1994-09-27",12.726,13.0329,12.6851,12.9306,2126149.0],["1994-09-28",13.0329,13.1557,13.0125,13.0125,2325100.0],["1994-09-29",12.992,12.992,12.8283,12.9306,2073894.0],["1994-09-30",12.9511,13.0738,12.8079,12.8488,995187.0],["1994-10-03",12.8078,12.9715,12.7669,12.9511,1141242.0],["1994-10-04",12.8283,12.9511,12.7056,12.7465,900529.0],["1994-10-05",12.7465,12.7465,12.3168,12.6851,2404124.0],["1994-10-06",12.6237,12.6646,12.3987,12.501,1427783.0],["1994-10-07",12.3373,12.46,12.235,12.3782,1954395.0],["1994-10-10",12.4805,12.7669,12.4805,12.7465,1762725.0],["1994-10-11",12.7465,12.8897,12.5419,12.6851,2186541.0],["1994-10-12",12.6442,12.6442,12.501,12.5623,1273376.0],["1994-10-13",12.6646,12.9306,12.6646,12.726,1788209.0],["1994-10-14",12.7669,12.8488,12.6851,12.8079,982980.0],["1994-10-17",12.7669,13.1761,12.7465,13.0329,1537003.0],["1994-10-18",13.0534,13.0738,12.9715,13.0738,694939.0],["1994-10-19",12.9715,13.0329,12.8897,12.9715,1890362.0],["1994-10-20",12.9715,12.992,12.8283,12.9102,942504.0],["1994-10-21",12.8897,13.0534,12.8488,12.9102,1970028.0],["1994-10-24",12.9102,12.992,12.5828,12.5828,1013176.0],["1994-10-25",12.5623,12.6033,12.2145,12.3168,2896685.0],["1994-10-26",12.4396,12.4396,12.1122,12.1736,1667425.0],["1994-10-27",12.2145,12.3577,12.1736,12.3373,1078494.0],["1994-10-28",12.3373,12.5828,12.2759,12.5419,997328.0],["1994-10-31",12.5419,12.5419,12.1941,12.1941,1393947.0],["1994-11-01",12.1531,12.2554,11.8872,12.0099,1786496.0],["1994-11-02",11.9485,12.1327,11.8258,11.9485,1819048.0],["1994-11-03",11.9485,12.0713,11.9281,12.0099,716569.0],["1994-11-04",12.0918,12.1531,11.7235,11.7235,1383025.0],["1994-11-07",11.7849,11.8462,11.7235,11.7849,1002896.0],["1994-11-08",11.8462,11.969,11.703,11.8872,1407867.0],["1994-11-09",12.0099,12.0713,11.8258,11.8872,1922271.0],["1994-11-10",11.9485,12.0304,11.9076,11.9485,955996.0],["1994-11-11",11.9895,12.0304,11.8667,11.9076,823647.0],["1994-11-14",11.8944,12.0385,11.8739,11.8739,814224.0],["1994-11-15",11.8533,11.9562,11.5035,11.7298,1868090.0],["1994-11-16",11.771,11.8121,11.6064,11.6887,1402299.0],["1994-11-17",11.6475,11.7298,11.4006,11.5652,2072824.0],["1994-11-18",11.5858,11.8533,11.5035,11.8327,3263321.0],["1994-11-21",11.915,11.9973,11.6269,11.6887,647824.0],["1994-11-22",11.6475,11.7298,11.2154,11.2154,847847.0],["1994-11-23",11.2565,11.4417,11.1742,11.2565,1319848.0],["1994-11-25",11.2771,11.4623,11.2771,11.4623,262985.0],["1994-11-28",11.4417,11.6269,11.4006,11.6063,734558.0],["1994-11-29",11.6064,11.6269,11.4829,11.6269,640329.0],["1994-11-30",11.915,11.915,11.7504,11.771,882326.0],["1994-12-01",11.7916,11.8533,11.4211,11.5446,828573.0],["1994-12-02",11.5652,11.6887,11.5446,11.6681,513120.0],["1994-12-05",11.6887,11.8121,11.6269,11.7916,546528.0],["1994-12-06",11.771,11.8739,11.7298,11.8739,302818.0],["1994-12-07",11.771,11.9973,11.771,11.9356,657461.0],["1994-12-08",11.8945,11.9768,11.6887,11.7092,479925.0],["1994-12-09",11.6887,11.8533,11.524,11.8533,793237.0],["1994-12-12",11.8121,12.0797,11.771,12.0179,839923.0],["1994-12-13",11.9973,12.0385,11.8944,11.8944,833498.0],["1994-12-14",11.8945,12.0179,11.8945,11.9356,909096.0],["1994-12-15",11.9973,12.306,11.9768,12.306,1463976.0],["1994-12-16",12.3472,12.4912,12.2031,12.4912,2390847.0],["1994-12-19",12.4501,12.553,12.4295,12.553,971201.0],["1994-12-20",12.5324,12.5941,12.3883,12.3883,751048.0],["1994-12-21",12.4089,12.5941,12.4089,12.5941,937364.0],["1994-12-22",12.5941,12.697,12.4295,12.4295,393834.0],["1994-12-23",12.4707,12.6764,12.4707,12.6147,272407.0],["1994-12-27",12.6147,12.6559,12.5118,12.5324,328731.0],["1994-12-28",12.553,12.553,12.2854,12.2854,436880.0],["1994-12-29",12.2854,12.3266,12.1825,12.2854,485065.0],["1994-12-30",12.3266,12.4295,12.306,12.4089,366208.0],["1995-01-03",12.3883,12.4089,12.2443,12.3678,746336.0],["1995-01-04",12.4089,12.4295,12.2855,12.4089,444590.0],["1995-01-05",12.3472,12.553,12.3266,12.4089,613345.0],["1995-01-06",12.3883,12.7999,12.3883,12.6764,1328415.0],["1995-01-09",12.6559,12.944,12.6147,12.7999,1483250.0],["1995-01-10",13.0469,13.0469,12.6353,12.6353,1600394.0],["1995-01-11",12.8411,12.8822,12.697,12.7382,2329169.0],["1995-01-12",12.7382,12.8822,12.7176,12.8822,1061789.0],["1995-01-13",13.0263,13.1292,12.9645,13.0469,1227547.0],["1995-01-16",13.1292,13.1292,12.944,13.0674,772249.0],["1995-01-17",12.9851,13.0263,12.9851,13.0263,639901.0],["1995-01-18",13.0057,13.0469,12.8205,12.9234,1009963.0],["1995-01-19",12.9234,12.9645,12.6764,12.7793,972914.0],["1995-01-20",12.6764,12.7588,12.5118,12.6353,2515700.0],["1995-01-23",12.553,12.6147,12.3678,12.4501,1169724.0],["1995-01-24",12.4912,12.553,12.4089,12.4089,719567.0],["1995-01-25",12.4089,12.5735,12.3472,12.553,585719.0],["1995-01-26",12.4912,12.6559,12.4089,12.4295,766681.0],["1995-01-27",12.4295,12.4295,12.0591,12.0591,1756300.0],["1995-01-30",12.0179,12.0179,11.5652,11.6681,2654688.0],["1995-01-31",11.6681,11.771,11.5652,11.7092,1714325.0],["1995-02-01",11.7298,11.9562,11.7298,11.915,1731244.0],["1995-02-02",11.9768,12.1002,11.9768,12.0797,770108.0],["1995-02-03",12.0797,12.2649,11.9973,12.2237,1260741.0],["1995-02-06",12.1826,12.2031,12.0591,12.1826,1047655.0],["1995-02-07",12.1826,12.2649,12.1414,12.2237,896460.0],["1995-02-08",12.2443,12.2854,12.2031,12.2443,1224763.0],["1995-02-09",12.2443,12.3266,12.1414,12.3266,1354328.0],["1995-02-10",12.3266,12.3883,12.306,12.3266,1016388.0],["1995-02-13",12.3472,12.6764,12.306,12.6764,839066.0],["1995-02-14",12.697,12.7176,12.5118,12.6353,1488176.0],["1995-02-15",12.6764,12.9851,12.6147,12.8205,1241681.0],["1995-02-16",12.8411,12.8411,12.6147,12.697,1092200.0],["1995-02-17",12.7045,12.8286,12.5389,12.5389,2766263.0],["1995-02-21",12.5803,12.7045,12.5596,12.6838,500270.0],["1995-02-22",12.6631,12.87,12.6424,12.7872,1067786.0],["1995-02-23",12.87,12.9941,12.8493,12.9114,1153449.0],["1995-02-24",12.9941,13.0355,12.7045,12.8286,1114686.0],["1995-02-27",12.7872,12.9321,12.6838,12.7252,1035020.0],["1995-02-28",12.7045,12.7252,12.6217,12.6424,792808.0],["1995-03-01",12.6217,12.7458,12.3527,12.4562,1209986.0],["1995-03-02",12.3113,12.3527,12.0837,12.1044,1393732.0],["1995-03-03",11.9596,12.2492,11.9596,12.1665,1096483.0],["1995-03-06",12.0837,12.1251,11.9389,12.0423,990261.0],["1995-03-07",12.0424,12.1044,11.8354,11.8561,958138.0],["1995-03-08",11.9182,12.001,11.7734,11.8768,1767436.0],["1995-03-09",11.8975,12.0424,11.8975,11.9182,1289224.0],["1995-03-10",12.0423,12.1665,11.9803,12.0837,1254745.0],["1995-03-13",12.1251,12.1458,11.9596,12.0217,759614.0],["1995-03-14",11.9803,12.0217,11.8561,12.001,958566.0],["1995-03-15",12.0217,12.1458,11.9389,12.001,926442.0],["1995-03-16",11.9596,11.9803,11.7113,11.7527,1714325.0],["1995-03-17",11.8147,11.9389,11.732,11.8975,2980206.0],["1995-03-20",11.9389,12.001,11.8561,11.8768,849560.0],["1995-03-21",11.9182,12.063,11.8768,11.9182,1275946.0],["1995-03-22",11.8975,12.1458,11.8975,12.1044,791952.0],["1995-03-23",12.1044,12.2907,12.1044,12.1251,796877.0],["1995-03-24",12.2079,12.332,12.1458,12.1872,923872.0],["1995-03-27",12.1872,12.2079,12.063,12.1665,973343.0],["1995-03-28",12.1665,12.3941,12.1665,12.3527,1330985.0],["1995-03-29",12.332,12.4355,12.2906,12.3527,1023027.0],["1995-03-30",12.4355,12.601,12.3527,12.4355,2414618.0],["1995-03-31",12.4148,12.4769,12.2286,12.4148,1645367.0],["1995-04-03",12.4562,12.4976,12.332,12.3941,878043.0],["1995-04-04",12.5183,12.7045,12.4562,12.5596,2317819.0],["1995-04-05",12.5596,12.5596,12.4769,12.5389,1564201.0],["1995-04-06",12.5389,12.5389,12.4562,12.4976,898816.0],["1995-04-07",12.4769,12.5803,12.4769,12.5389,725777.0],["1995-04-10",12.5803,12.7458,12.5803,12.601,840137.0],["1995-04-11",12.6631,12.7872,12.4769,12.5389,1155376.0],["1995-04-12",12.601,12.6424,12.4769,12.4769,1519014.0],["1995-04-13",12.5803,12.601,12.3941,12.4562,717854.0],["1995-04-17",12.4769,12.4769,12.1044,12.1044,2089956.0],["1995-04-18",12.063,12.0837,11.8975,11.9182,2366433.0],["1995-04-19",12.001,12.2286,11.8975,12.2286,1241467.0],["1995-04-20",12.2699,12.2699,12.1665,12.1665,779317.0],["1995-04-21",12.2286,12.3734,12.1872,12.2493,1210628.0],["1995-04-24",12.2493,12.4562,12.1665,12.3941,2135143.0],["1995-04-25",12.4355,12.5182,12.3527,12.4562,882540.0],["1995-04-26",12.4148,12.4148,12.3113,12.3734,434096.0],["1995-04-27",12.3527,12.4562,12.2906,12.4562,689585.0],["1995-04-28",12.4562,12.7459,12.3734,12.7459,1209129.0],["1995-05-01",12.7252,12.87,12.7045,12.8493,1672565.0],["1995-05-02",12.8907,13.0148,12.87,13.0148,1226262.0],["1995-05-03",12.9735,13.0562,12.8493,12.9942,1217910.0],["1995-05-04",13.0148,13.1597,12.9321,13.0562,2105161.0],["1995-05-05",13.0562,13.0562,12.5389,12.6424,1646437.0],["1995-05-08",12.601,13.0148,12.601,13.0148,1190926.0],["1995-05-09",13.0562,13.0769,12.87,12.9114,1348760.0],["1995-05-10",12.8907,12.9321,12.7045,12.8493,608205.0],["1995-05-11",12.8907,13.0976,12.8286,13.0562,996043.0],["1995-05-12",12.9735,13.5735,12.9528,13.5321,2513773.0],["1995-05-15",13.5188,13.6436,13.394,13.4564,2385921.0],["1995-05-16",13.4564,13.5188,13.3732,13.4356,1655646.0],["1995-05-17",13.394,13.5604,13.3316,13.4564,1123895.0],["1995-05-18",13.4148,13.4148,13.1652,13.1652,1141884.0],["1995-05-19",12.8949,13.1444,12.8949,13.1028,1891005.0],["1995-05-22",13.1028,13.4356,13.082,13.4356,1493744.0],["1995-05-23",13.4772,13.5188,13.3108,13.5188,963706.0],["1995-05-24",13.5188,13.602,13.2276,13.3316,1232687.0],["1995-05-25",13.3108,13.3108,12.9781,13.0405,810583.0],["1995-05-26",13.0613,13.0613,12.8741,12.9989,813368.0],["1995-05-30",12.9989,12.9989,12.8533,12.9157,531109.0],["1995-05-31",12.9365,13.0821,12.8949,13.0821,658318.0],["1995-06-01",13.082,13.2276,13.0196,13.1444,974413.0],["1995-06-02",12.9365,13.082,12.8741,13.0197,1317493.0],["1995-06-05",12.9781,13.1237,12.9781,13.0613,726634.0],["1995-06-06",13.0613,13.1652,13.0197,13.1236,1528437.0],["1995-06-07",13.1444,13.2068,13.1236,13.186,1017459.0],["1995-06-08",13.2068,13.3524,13.186,13.29,728347.0],["1995-06-09",13.2484,13.3108,13.1652,13.186,770536.0],["1995-06-12",13.1652,13.186,13.0612,13.1028,528111.0],["1995-06-13",13.1237,13.5188,13.0405,13.4564,945716.0],["1995-06-14",13.4772,13.5812,13.3108,13.394,1021956.0],["1995-06-15",13.394,13.394,13.1237,13.2068,1274661.0],["1995-06-16",13.2068,13.2692,13.1236,13.2276,1141456.0],["1995-06-19",13.2484,13.3316,13.1236,13.1652,817651.0],["1995-06-20",13.2068,13.2068,12.9988,13.1444,1209558.0],["1995-06-21",13.1445,13.2484,13.0613,13.2068,944003.0],["1995-06-22",13.2484,13.81,13.2276,13.7684,2670321.0],["1995-06-23",13.7684,13.8724,13.7684,13.81,1115543.0],["1995-06-26",13.7684,13.8308,13.7268,13.7268,767966.0],["1995-06-27",13.7268,13.7476,13.4564,13.4772,642685.0],["1995-06-28",13.394,13.6644,13.394,13.6228,800518.0],["1995-06-29",13.6228,13.8932,13.6228,13.8516,745266.0],["1995-06-30",13.7892,14.2675,13.7892,14.2675,1862522.0],["1995-07-03",14.2675,14.4339,14.2468,14.4339,976127.0],["1995-07-05",14.3923,14.7251,14.3923,14.6835,2370930.0],["1995-07-06",14.6627,14.7667,14.5379,14.7043,2916173.0],["1995-07-07",14.7043,14.8915,14.6835,14.8291,2791534.0],["1995-07-10",14.9331,15.1619,14.9123,15.0995,2689809.0],["1995-07-11",15.0995,15.2035,14.4131,14.4131,3612825.0],["1995-07-12",14.3923,14.8707,14.3923,14.7875,2649976.0],["1995-07-13",14.8083,14.8915,14.5587,14.7875,1780928.0],["1995-07-14",14.6835,14.7043,14.6211,14.6419,1272091.0],["1995-07-17",14.6419,14.6835,14.4339,14.6627,954925.0],["1995-07-18",14.6419,14.6627,14.122,14.2259,1405939.0],["1995-07-19",14.1844,14.3923,13.8516,14.0388,2044983.0],["1995-07-20",14.018,14.2052,13.8932,14.0804,2606717.0],["1995-07-21",14.1012,14.1012,13.8308,13.8932,1810267.0],["1995-07-24",13.8932,14.0596,13.706,13.9764,1114900.0],["1995-07-25",13.9764,14.0596,13.8308,13.9556,931368.0],["1995-07-26",14.0596,14.0596,13.7892,13.8932,830500.0],["1995-07-27",14.0596,14.1843,13.8932,14.1635,1163942.0],["1995-07-28",14.1636,14.2259,13.9556,13.9556,878043.0],["1995-07-31",13.9764,14.0804,13.8932,14.0596,1378956.0],["1995-08-01",13.9764,14.2052,13.8932,14.018,1145953.0],["1995-08-02",14.0596,14.3507,14.0596,14.1012,1434636.0],["1995-08-03",14.0804,14.2883,13.9972,14.2052,1072926.0],["1995-08-04",14.226,14.2675,14.0596,14.1844,712928.0],["1995-08-07",14.1844,14.4131,14.122,14.3715,1024954.0],["1995-08-08",14.4131,14.4339,14.122,14.1844,1401656.0],["1995-08-09",14.2051,14.2051,14.0596,14.1012,537534.0],["1995-08-10",14.1012,14.1012,13.5812,13.706,2241151.0],["1995-08-11",13.602,13.6644,13.498,13.5396,1553708.0],["1995-08-14",13.5188,13.6852,13.5188,13.5812,1255173.0],["1995-08-15",13.498,13.5604,13.3732,13.4772,1730173.0],["1995-08-16",13.5191,13.8958,13.4981,13.7702,1456266.0],["1995-08-17",13.6865,13.7074,13.6028,13.6865,835854.0],["1995-08-18",13.812,13.8958,13.7283,13.7911,1077637.0],["1995-08-21",13.7911,14.0004,13.7283,13.8121,693868.0],["1995-08-22",13.8121,13.9376,13.7493,13.8121,642685.0],["1995-08-23",13.812,13.8748,13.5818,13.6028,1201634.0],["1995-08-24",13.6446,13.7283,13.5191,13.54,1497384.0],["1995-08-25",13.5818,13.6656,13.5191,13.5609,771821.0],["1995-08-28",13.6237,13.6865,13.54,13.6656,581007.0],["1995-08-29",13.7074,13.812,13.6237,13.7911,869262.0],["1995-08-30",13.7702,13.7911,13.6865,13.6865,488920.0],["1995-08-31",13.6865,13.7911,13.5609,13.7074,849560.0],["1995-09-01",13.7074,13.8121,13.7074,13.8121,478855.0],["1995-09-05",14.0213,14.3352,13.9585,14.1469,1424357.0],["1995-09-06",14.1887,14.1887,14.0632,14.1469,942076.0],["1995-09-07",14.1469,14.3143,14.126,14.2724,1081064.0],["1995-09-08",14.2934,14.5445,14.2934,14.4817,888537.0],["1995-09-11",14.4399,14.4608,14.3352,14.3771,578009.0],["1995-09-12",14.398,14.5654,14.3562,14.5654,850202.0],["1995-09-13",14.6073,14.6073,14.4189,14.5236,1199064.0],["1995-09-14",14.5236,14.6073,14.4817,14.5445,1532292.0],["1995-09-15",14.5027,14.5027,14.2725,14.3352,2206243.0],["1995-09-18",14.3143,14.398,14.0632,14.1469,2094668.0],["1995-09-19",14.105,14.1469,13.7702,14.0213,2232906.0],["1995-09-20",14.0213,14.2306,13.8958,14.2306,827930.0],["1995-09-21",14.0632,14.1469,13.8958,13.9376,801054.0],["1995-09-22",13.9376,13.9376,13.812,13.8958,1014675.0],["1995-09-25",13.9376,13.9376,13.6446,13.6865,767324.0],["1995-09-26",13.6865,13.8958,13.6865,13.8539,1056757.0],["1995-09-27",13.6865,13.8539,13.5609,13.6865,790024.0],["1995-09-28",13.6446,14.105,13.5609,14.0213,1231080.0],["1995-09-29",13.7702,14.1887,13.7702,14.0632,898495.0],["1995-10-02",14.0213,14.0632,13.6446,13.7702,612703.0],["1995-10-03",13.7283,13.7283,13.2261,13.4354,1706508.0],["1995-10-04",13.4354,13.4354,12.9331,13.0168,1967137.0],["1995-10-05",12.975,13.2679,12.8913,13.2261,1938440.0],["1995-10-06",13.0587,13.1424,12.8912,13.0587,1574588.0],["1995-10-09",12.8913,12.8913,12.5564,12.5983,1628877.0],["1995-10-10",12.4308,12.9331,12.3053,12.8912,2888975.0],["1995-10-11",13.2261,13.2261,12.5983,12.7238,2724182.0],["1995-10-12",12.8075,12.8912,12.5983,12.7238,2490322.0],["1995-10-13",12.7238,12.9331,12.5564,12.7238,2160200.0],["1995-10-16",12.7657,12.8494,12.5146,12.8075,1713576.0],["1995-10-17",12.8075,12.8494,12.5564,12.5983,1400800.0],["1995-10-18",12.5564,12.7238,12.5564,12.682,1093378.0],["1995-10-19",12.5983,12.682,12.389,12.682,1491602.0],["1995-10-20",12.6401,12.682,12.389,12.5564,1176685.0],["1995-10-23",12.4727,12.4727,12.2216,12.2216,1453803.0],["1995-10-24",12.3053,12.5564,12.3053,12.4308,1351436.0],["1995-10-25",12.5564,12.5983,12.096,12.1797,1726318.0],["1995-10-26",12.2216,12.3471,11.8867,12.0542,1315244.0],["1995-10-27",11.9704,12.5146,11.9704,12.4308,1176792.0],["1995-10-30",12.4727,12.5983,12.3471,12.389,614737.0],["1995-10-31",12.4308,12.7238,12.3471,12.389,1299182.0],["1995-11-01",12.4727,12.5983,12.1797,12.2634,1250462.0],["1995-11-02",12.2634,12.3471,12.0123,12.3471,1780928.0],["1995-11-03",12.2634,12.5146,12.2634,12.4308,998185.0],["1995-11-06",12.1379,12.2634,12.0542,12.096,1763902.0],["1995-11-07",12.096,12.096,11.8449,11.9286,1724283.0],["1995-11-08",11.8449,12.0123,11.803,11.8867,1335696.0],["1995-11-09",11.8449,11.9704,11.4682,11.6775,1679846.0],["1995-11-10",11.7193,11.8867,11.7193,11.803,953212.0],["1995-11-13",11.7612,11.9704,11.7193,11.8449,1650292.0],["1995-11-14",11.8449,11.9286,11.7193,11.7612,1410758.0],["1995-11-15",11.4263,11.6775,11.4263,11.6775,1722356.0],["1995-11-16",11.5519,11.8449,11.4682,11.8449,1421359.0],["1995-11-17",11.803,11.9704,11.6775,11.9286,1247035.0],["1995-11-20",11.9286,12.1797,11.8867,12.1379,1544713.0],["1995-11-21",12.0957,12.18,11.7586,11.9693,1175828.0],["1995-11-22",11.9693,12.475,11.9271,12.3907,2959433.0],["1995-11-24",12.5593,12.6015,12.3907,12.3907,622661.0],["1995-11-27",12.5593,12.77,12.475,12.7279,1303572.0],["1995-11-28",12.77,12.8122,12.5172,12.5593,1446522.0],["1995-11-29",12.6436,12.8122,12.6015,12.8122,1085561.0],["1995-11-30",12.8122,12.9808,12.77,12.8965,1039196.0],["1995-12-01",12.9386,12.9386,12.6015,12.6436,988227.0],["1995-12-04",12.5593,12.6015,12.3907,12.5172,1090165.0],["1995-12-05",12.6015,12.8543,12.5172,12.77,1244786.0],["1995-12-06",12.77,12.8543,12.6858,12.77,986085.0],["1995-12-07",12.7279,12.7701,12.475,12.6436,1056328.0],["1995-12-08",12.6015,12.6436,12.1379,12.475,1242645.0],["1995-12-11",12.3486,12.3907,12.0114,12.3064,1720429.0],["1995-12-12",12.1379,12.2643,11.9271,11.9693,1910172.0],["1995-12-13",11.9271,12.0536,11.8007,11.9271,2075501.0],["1995-12-14",12.0114,12.18,11.9271,11.9693,1267487.0],["1995-12-15",12.0114,12.2222,11.9271,12.18,2241793.0],["1995-12-18",12.0957,12.2222,11.9693,12.1379,965098.0],["1995-12-19",12.18,12.5172,12.0957,12.5172,1332162.0],["1995-12-20",12.6015,12.6436,12.1379,12.3486,1484535.0],["1995-12-21",12.4329,12.5593,12.3907,12.5172,784671.0],["1995-12-22",12.4329,12.5172,12.3907,12.5172,803088.0],["1995-12-26",12.5172,12.5172,12.3907,12.4329,498450.0],["1995-12-27",12.475,12.6015,12.3907,12.475,1313852.0],["1995-12-28",12.475,12.77,12.4329,12.6858,1338480.0],["1995-12-29",12.77,12.8122,12.6436,12.77,1401121.0],["1996-01-02",12.8965,13.3601,12.8543,13.1915,3103882.0],["1996-01-03",13.2758,13.3179,13.0651,13.2336,2348765.0],["1996-01-04",13.1494,13.2758,13.0651,13.1494,2823015.0],["1996-01-05",13.1072,13.1915,12.8965,13.0651,1479931.0],["1996-01-08",13.1915,13.2336,13.1072,13.1494,451764.0],["1996-01-09",13.1494,13.2336,12.8543,13.044,1962105.0],["1996-01-10",13.0229,13.0229,12.6436,12.8122,1386023.0],["1996-01-11",12.8122,13.1072,12.6436,13.0651,2179474.0],["1996-01-12",13.1494,13.1915,12.8543,12.9386,2347159.0],["1996-01-15",12.9386,12.9386,12.6857,12.7279,1866377.0],["1996-01-16",12.6436,12.6436,12.1379,12.3064,2874413.0],["1996-01-17",12.2222,12.6436,12.18,12.475,3139325.0],["1996-01-18",12.475,12.8122,12.3486,12.77,1955252.0],["1996-01-19",12.6436,13.0651,12.6015,12.8965,2430037.0],["1996-01-22",12.9386,13.0651,12.77,13.0229,2029350.0],["1996-01-23",13.0651,13.0651,12.5593,12.8122,1710042.0],["1996-01-24",12.6436,12.8122,12.5593,12.77,1461941.0],["1996-01-25",12.77,13.2758,12.77,13.2758,2982883.0],["1996-01-26",13.2336,13.4022,12.9808,13.2336,1327023.0],["1996-01-29",13.3179,13.5287,13.2758,13.4022,1395232.0],["1996-01-30",13.4865,13.9923,13.4022,13.8658,2699554.0],["1996-01-31",13.8237,13.8658,13.6129,13.7394,2092954.0],["1996-02-01",13.8237,13.908,13.5708,13.8658,1209772.0],["1996-02-02",13.908,13.908,13.5287,13.6551,969488.0],["1996-02-05",13.6551,13.7815,13.4444,13.6972,1469330.0],["1996-02-06",13.7394,13.908,13.6551,13.8237,1341371.0],["1996-02-07",13.7394,13.7815,13.613,13.7815,1010499.0],["1996-02-08",13.6551,13.7394,13.3601,13.6972,1586688.0],["1996-02-09",13.6551,13.908,13.4444,13.6551,1704153.0],["1996-02-12",13.7394,13.7815,13.5708,13.6551,957602.0],["1996-02-13",13.6129,13.6129,13.2336,13.4022,2130325.0],["1996-02-14",13.4022,13.4022,13.0229,13.1494,2095738.0],["1996-02-15",13.1915,13.1915,12.8965,13.0229,1312246.0],["1996-02-16",12.8965,12.9386,12.5593,12.6436,1739382.0],["1996-02-20",12.6015,12.7279,12.475,12.6858,1785425.0],["1996-02-21",12.6858,12.8555,12.516,12.5585,1568591.0],["1996-02-22",12.6433,12.7706,12.6433,12.7706,1620953.0],["1996-02-23",12.8555,13.0676,12.5585,12.813,1921094.0],["1996-02-26",12.813,12.813,12.516,12.5585,1502738.0],["1996-02-27",12.5585,12.5585,12.3888,12.516,1810910.0],["1996-02-28",12.516,12.5585,12.3888,12.4312,1259028.0],["1996-02-29",12.4312,12.4312,12.0918,12.1342,1567628.0],["1996-03-01",12.1766,12.2615,12.0918,12.1766,1405832.0],["1996-03-04",12.2191,12.516,12.2191,12.3888,1682202.0],["1996-03-05",12.3888,12.4312,12.2615,12.3888,1151949.0],["1996-03-06",12.3888,12.6009,12.2191,12.4736,1807055.0],["1996-03-07",12.6858,12.9827,12.3888,12.9403,4778052.0],["1996-03-08",12.7282,13.1524,12.6433,13.0252,5041572.0],["1996-03-11",13.0252,13.11,12.8555,12.9827,3971110.0],["1996-03-12",12.9827,13.1949,12.9403,13.11,3902579.0],["1996-03-13",13.1525,13.1949,12.9827,13.1525,2873235.0],["1996-03-14",13.1525,13.2797,13.0676,13.1525,2099807.0],["1996-03-15",13.2373,13.3646,13.2373,13.3222,3218670.0],["1996-03-18",13.3222,13.4919,13.2797,13.4919,2233441.0],["1996-03-19",13.5767,13.6191,13.407,13.5767,3027749.0],["1996-03-20",13.5343,13.5767,13.1525,13.2373,2514736.0],["1996-03-21",13.2373,13.5767,12.9827,13.0676,1525332.0],["1996-03-22",13.0252,13.3646,12.9403,13.0252,1064359.0],["1996-03-25",13.1525,13.1949,13.0676,13.1525,1427141.0],["1996-03-26",13.0676,13.3222,13.0676,13.3222,1213734.0],["1996-03-27",13.3646,13.407,13.2373,13.3222,1841748.0],["1996-03-28",13.2373,13.3222,13.1525,13.2797,1220908.0],["1996-03-29",13.2797,13.407,13.2373,13.407,1100445.0],["1996-04-01",13.4494,13.4494,13.0676,13.1525,2315463.0],["1996-04-02",13.2373,13.2373,12.813,13.11,2546753.0],["1996-04-03",13.0676,13.1525,12.813,13.1525,1336981.0],["1996-04-04",13.1525,13.2373,13.0676,13.1949,829858.0],["1996-04-08",12.8979,13.11,12.813,13.0676,1304001.0],["1996-04-09",13.0676,13.4919,13.0252,13.3222,2454986.0],["1996-04-10",13.4919,13.6192,13.3646,13.5343,2082782.0],["1996-04-11",13.4919,13.6191,13.407,13.6191,2855460.0],["1996-04-12",13.6192,13.6192,13.3222,13.407,1112759.0],["1996-04-15",13.4494,13.5767,13.3646,13.5767,966383.0],["1996-04-16",13.7464,14.0434,13.7464,13.9586,4969294.0],["1996-04-17",13.9586,13.9586,13.6192,13.7464,1821297.0],["1996-04-18",13.7464,13.8313,13.6192,13.7889,1775253.0],["1996-04-19",13.7889,13.7889,13.3222,13.407,2001402.0],["1996-04-22",13.4919,13.5343,13.3646,13.4494,1028916.0],["1996-04-23",13.407,13.4919,13.3222,13.407,794736.0],["1996-04-24",13.4919,13.4919,13.1525,13.2797,899030.0],["1996-04-25",13.5343,13.704,13.407,13.6616,2743670.0],["1996-04-26",13.5767,13.5767,13.3646,13.4919,1188999.0],["1996-04-29",13.407,13.8313,13.407,13.7889,2233441.0],["1996-04-30",13.7889,13.7889,13.4919,13.5343,1429711.0],["1996-05-01",13.5767,13.7464,13.5343,13.704,1567842.0],["1996-05-02",13.6616,13.8313,13.5343,13.704,1714539.0],["1996-05-03",13.7889,13.9586,13.704,13.7889,2572987.0],["1996-05-06",13.8737,13.9161,13.5767,13.6191,826752.0],["1996-05-07",13.6616,13.704,13.4494,13.5767,1075174.0],["1996-05-08",13.407,13.5767,13.3222,13.5343,1071962.0],["1996-05-09",13.407,13.5343,13.3646,13.407,776211.0],["1996-05-10",13.5343,13.5767,13.407,13.4494,496094.0],["1996-05-13",13.5767,13.8737,13.5343,13.8313,1093378.0],["1996-05-14",13.8737,13.9586,13.7889,13.9161,1495778.0],["1996-05-15",13.9586,14.001,13.704,13.7889,1445558.0],["1996-05-16",13.7889,14.0434,13.7889,14.001,1495778.0],["1996-05-17",14.001,14.4677,13.9586,14.298,2804597.0],["1996-05-20",14.3828,14.5525,14.2131,14.5525,1873872.0],["1996-05-21",14.5526,14.6374,14.4677,14.5101,1738632.0],["1996-05-22",14.5528,14.8089,14.3821,14.7662,1827079.0],["1996-05-23",14.7235,14.7235,14.3821,14.5101,1184608.0],["1996-05-24",14.4248,14.5101,13.6993,14.1687,1719893.0],["1996-05-28",14.2114,14.2114,13.87,13.9553,784563.0],["1996-05-29",13.998,14.0407,13.5712,13.7419,1621060.0],["1996-05-30",13.6566,13.8273,13.4859,13.7419,869905.0],["1996-05-31",13.7419,13.7846,13.5286,13.6139,733380.0],["1996-06-03",13.6993,13.7419,13.4432,13.6139,966597.0],["1996-06-04",13.6139,13.6566,13.3578,13.6139,1701797.0],["1996-06-05",13.6139,13.6139,13.4432,13.5712,990047.0],["1996-06-06",13.6139,13.6139,13.2725,13.3579,979553.0],["1996-06-07",13.2298,13.4859,13.1871,13.4859,1582833.0],["1996-06-10",13.4859,13.5712,13.1871,13.4005,914235.0],["1996-06-11",13.4005,13.6139,13.2298,13.5286,1406796.0],["1996-06-12",13.6139,13.6993,13.4005,13.5712,871297.0],["1996-06-13",13.6566,13.6566,13.1871,13.2298,1304001.0],["1996-06-14",13.2725,13.4432,13.1445,13.3579,1985662.0],["1996-06-17",13.4432,13.6139,13.3578,13.6139,1074318.0],["1996-06-18",13.6566,13.8273,13.5712,13.5712,1097018.0],["1996-06-19",13.5712,13.6566,13.4432,13.6139,889286.0],["1996-06-20",13.6139,13.7419,13.4859,13.6993,654463.0],["1996-06-21",13.6993,13.6993,13.6139,13.6993,1213627.0],["1996-06-24",13.7419,13.8273,13.5286,13.5712,694725.0],["1996-06-25",13.4859,13.5286,12.9738,13.1018,2614212.0],["1996-06-26",13.1018,13.1445,12.9311,12.9311,1008571.0],["1996-06-27",12.8884,12.8884,12.6323,12.7604,1172616.0],["1996-06-28",12.7604,12.8457,12.5897,12.5897,1407224.0],["1996-07-01",12.7177,13.1445,12.6323,13.1018,2777721.0],["1996-07-02",13.1871,13.2298,12.8884,13.0591,1379919.0],["1996-07-03",13.0591,13.1018,12.8884,12.9738,682304.0],["1996-07-05",12.8884,12.9738,12.547,12.675,637116.0],["1996-07-08",12.8884,12.9738,12.7177,12.803,1002789.0],["1996-07-09",12.8457,13.4005,12.8031,13.3579,2236654.0],["1996-07-10",13.3579,13.4005,12.9311,13.3152,1822903.0],["1996-07-11",13.3578,13.6566,13.2725,13.6139,2598579.0],["1996-07-12",13.6993,13.7419,13.4859,13.6993,1705224.0],["1996-07-15",13.7419,13.87,13.5286,13.6139,2021426.0],["1996-07-16",13.6566,13.6993,12.8031,13.5286,2254214.0],["1996-07-17",13.6139,13.6993,13.1871,13.2725,1791207.0],["1996-07-18",13.3578,13.4859,13.2725,13.4005,1242538.0],["1996-07-19",13.3579,13.5712,13.2725,13.2725,1061896.0],["1996-07-22",13.2725,13.2725,12.9311,13.0591,1266202.0],["1996-07-23",13.1871,13.1871,12.8031,12.8884,1438491.0],["1996-07-24",12.675,12.8457,12.6323,12.803,1174864.0],["1996-07-25",12.9738,12.9738,12.675,12.7177,846669.0],["1996-07-26",12.7177,13.0164,12.6323,12.9738,814974.0],["1996-07-29",12.9311,13.0591,12.8884,13.0164,655320.0],["1996-07-30",13.0591,13.0591,12.7604,12.8884,657461.0],["1996-07-31",12.8884,13.0591,12.8457,12.9311,671917.0],["1996-08-01",13.0164,13.1871,12.9311,13.1445,745587.0],["1996-08-02",13.1445,13.3152,13.0591,13.1871,1066394.0],["1996-08-05",13.2725,13.4432,13.2298,13.4005,1000326.0],["1996-08-06",13.4005,13.4432,13.3152,13.3152,899673.0],["1996-08-07",13.4005,13.4859,13.3579,13.4859,698687.0],["1996-08-08",13.4859,13.6139,13.2298,13.5712,871618.0],["1996-08-09",13.6566,13.7419,13.5712,13.6566,851166.0],["1996-08-12",13.6566,14.126,13.6139,14.0834,1728138.0],["1996-08-13",14.0834,14.0834,13.7846,13.9553,870226.0],["1996-08-14",13.998,14.0834,13.87,13.9127,1068214.0],["1996-08-15",13.998,14.0407,13.9126,13.9553,978268.0],["1996-08-16",14.0407,14.0834,13.9553,13.998,747193.0],["1996-08-19",14.126,14.1687,13.9553,13.998,687657.0],["1996-08-20",13.998,14.0834,13.9127,14.0834,506695.0],["1996-08-21",14.0834,14.1263,13.8257,13.9975,957281.0],["1996-08-22",13.9545,14.1692,13.9116,14.1263,564839.0],["1996-08-23",14.1692,14.298,14.0834,14.1692,798484.0],["1996-08-26",14.2122,14.5127,14.1692,14.298,1163193.0],["1996-08-27",14.3839,14.3839,14.0404,14.1263,746551.0],["1996-08-28",14.1263,14.1263,13.9545,14.0834,550383.0],["1996-08-29",14.0404,14.0834,13.6969,13.8257,841636.0],["1996-08-30",13.8687,13.8687,13.654,13.7399,631548.0],["1996-09-03",13.6969,13.7828,13.611,13.7828,668062.0],["1996-09-04",13.8257,13.9975,13.7828,13.9975,727276.0],["1996-09-05",13.9975,13.9975,13.9116,13.9975,700293.0],["1996-09-06",13.9975,14.0404,13.8687,13.9975,680697.0],["1996-09-09",14.0834,14.1263,13.8687,14.0834,503268.0],["1996-09-10",14.1263,14.2551,14.0404,14.2551,1171652.0],["1996-09-11",14.1692,14.1692,14.0404,14.0834,664314.0],["1996-09-12",14.1692,14.4269,14.1263,14.3839,1639156.0],["1996-09-13",14.4698,14.5986,14.4269,14.4698,956317.0],["1996-09-16",14.6415,15.1138,14.5557,15.028,2121758.0],["1996-09-17",15.0709,15.3285,15.028,15.2427,3007083.0],["1996-09-18",15.1139,15.2427,14.8133,15.1997,2170907.0],["1996-09-19",15.1997,15.2426,14.8992,15.1138,1333019.0],["1996-09-20",15.1138,15.1138,14.7274,14.7703,1559704.0],["1996-09-23",14.6415,14.7703,14.5986,14.7703,678770.0],["1996-09-24",14.6845,14.7703,14.5557,14.6415,1554029.0],["1996-09-25",14.6415,14.7274,14.341,14.5127,1414720.0],["1996-09-26",14.341,14.4698,14.1692,14.3839,1405083.0],["1996-09-27",14.3839,14.4698,14.2122,14.298,1758656.0],["1996-09-30",14.298,14.6415,14.2551,14.5986,1475862.0],["1996-10-01",14.5127,14.7703,14.4268,14.7274,1099695.0],["1996-10-02",14.7704,14.8133,14.3839,14.5127,1291794.0],["1996-10-03",14.5127,14.7274,14.3839,14.6415,1119933.0],["1996-10-04",14.6415,14.8133,14.5557,14.7703,924515.0],["1996-10-07",14.8133,14.8133,14.5557,14.6415,621055.0],["1996-10-08",14.6845,14.985,14.2551,14.298,1622880.0],["1996-10-09",14.3839,14.5986,14.341,14.5557,1371781.0],["1996-10-10",14.5557,14.6845,14.4269,14.5986,775676.0],["1996-10-11",14.5986,14.6845,14.5127,14.6415,458188.0],["1996-10-14",14.8133,14.8133,14.6415,14.7274,572655.0],["1996-10-15",14.7704,14.8133,14.2551,14.4269,1423929.0],["1996-10-16",14.3839,14.5127,14.1263,14.5127,2147457.0],["1996-10-17",14.6415,14.6415,14.3839,14.4698,1052259.0],["1996-10-18",14.4698,14.5557,14.3839,14.5557,1022706.0],["1996-10-21",14.5986,14.6845,14.5557,14.6845,936722.0],["1996-10-22",14.6845,14.9421,14.6415,14.6415,1487640.0],["1996-10-23",14.6415,14.7274,14.4268,14.7274,736699.0],["1996-10-24",14.7704,14.8133,14.5986,14.6845,589252.0],["1996-10-25",14.6845,14.8992,14.6415,14.8133,791095.0],["1996-10-28",14.8562,14.985,14.7274,14.8133,646111.0],["1996-10-29",14.8562,15.028,14.7274,14.8562,710251.0],["1996-10-30",14.8992,14.8992,14.5986,14.5986,737342.0],["1996-10-31",14.5986,14.6845,14.4698,14.6415,817329.0],["1996-11-01",14.6845,15.1138,14.5986,14.985,1160194.0],["1996-11-04",15.028,15.028,14.5986,14.7703,1365678.0],["1996-11-05",14.8562,14.8992,14.5557,14.6845,873760.0],["1996-11-06",14.7274,14.7274,14.341,14.5557,992831.0],["1996-11-07",14.5557,14.6415,14.3839,14.5986,682518.0],["1996-11-08",14.5986,14.6415,14.2122,14.3839,856306.0],["1996-11-11",14.4698,14.7703,14.4269,14.7703,1309890.0],["1996-11-12",14.7274,14.7274,14.4698,14.5986,1271770.0],["1996-11-13",14.5127,14.6415,14.3839,14.6415,1001933.0],["1996-11-14",14.6415,14.6415,14.3839,14.5557,1151414.0],["1996-11-15",14.5557,14.7274,14.4269,14.6415,1362251.0],["1996-11-18",14.7274,14.7274,14.4698,14.5557,740768.0],["1996-11-19",14.6415,14.9421,14.5986,14.9421,1470079.0],["1996-11-20",14.9421,14.9853,14.7262,14.8557,958566.0],["1996-11-21",14.8989,14.8989,14.7262,14.8557,838531.0],["1996-11-22",14.8989,14.8989,14.5966,14.8557,978268.0],["1996-11-25",14.9853,14.9853,14.7262,14.8125,1013604.0],["1996-11-26",14.8125,14.8125,14.4023,14.6398,1616348.0],["1996-11-27",14.5534,14.5966,14.3375,14.3807,1376707.0],["1996-11-29",14.4671,14.7262,14.4239,14.683,975056.0],["1996-12-02",14.6398,14.6398,14.3807,14.6398,1913705.0],["1996-12-03",14.5966,14.683,14.2511,14.2511,1620525.0],["1996-12-04",14.2943,14.2943,14.0352,14.2943,1653398.0],["1996-12-05",14.2511,14.6398,14.2079,14.6398,1757585.0],["1996-12-06",14.3375,14.5102,14.2511,14.3807,1963818.0],["1996-12-09",14.4239,14.4239,14.0352,14.1216,1927090.0],["1996-12-10",14.1216,14.3807,14.1216,14.2511,1147452.0],["1996-12-11",14.0352,14.1216,13.8625,14.0352,1125180.0],["1996-12-12",14.1216,14.1216,13.6897,13.7761,1123359.0],["1996-12-13",13.6465,13.8193,13.6465,13.7329,1604463.0],["1996-12-16",13.8193,13.8625,13.517,13.6034,1452947.0],["1996-12-17",13.517,13.5602,13.3874,13.5602,1484642.0],["1996-12-18",13.5602,13.6897,13.517,13.6897,1371996.0],["1996-12-19",13.6897,13.8625,13.3874,13.8625,1697086.0],["1996-12-20",13.9488,13.9488,13.6034,13.8193,1758120.0],["1996-12-23",13.8193,13.8625,13.6897,13.8625,986727.0],["1996-12-24",13.8625,13.9488,13.8193,13.9056,606171.0],["1996-12-26",13.9488,14.0352,13.8625,13.9056,1026346.0],["1996-12-27",13.9057,14.0352,13.8193,14.0352,611311.0],["1996-12-30",14.0784,14.2079,14.0784,14.1216,1615599.0],["1996-12-31",14.1216,14.1648,13.7329,13.992,1941224.0],["1997-01-02",14.1216,14.5102,13.7329,14.4239,3177980.0],["1997-01-03",14.4239,14.4671,14.0352,14.1648,1804271.0],["1997-01-06",14.3375,14.4671,14.2079,14.3375,2387527.0],["1997-01-07",14.3807,14.5534,14.2943,14.5534,1767436.0],["1997-01-08",14.5534,14.5534,14.2511,14.4239,1684557.0],["1997-01-09",14.3807,14.3807,14.2079,14.2943,1267273.0],["1997-01-10",14.1648,14.5966,14.1216,14.5049,2762194.0],["1997-01-13",14.7262,14.8125,14.6398,14.8125,1897108.0],["1997-01-14",14.8557,14.8989,14.683,14.7262,2284196.0],["1997-01-15",14.8125,14.8125,14.5102,14.6398,2204530.0],["1997-01-16",14.6398,14.7694,14.5534,14.7262,2316962.0],["1997-01-17",14.683,14.9853,14.6398,14.8989,1787567.0],["1997-01-20",14.9421,14.9853,14.7262,14.8557,1432923.0],["1997-01-21",14.8557,14.8557,14.6398,14.7694,1194781.0],["1997-01-22",14.7694,14.7694,14.4671,14.7694,1240717.0],["1997-01-23",14.7262,14.7262,14.2511,14.2943,1500704.0],["1997-01-24",14.2511,14.5102,13.9488,14.5102,1331948.0],["1997-01-27",14.6398,14.6398,14.1648,14.4239,1353150.0],["1997-01-28",14.4671,14.5966,14.1216,14.1648,1243287.0],["1997-01-29",14.2943,14.3807,14.0784,14.2511,1023455.0],["1997-01-30",14.2943,14.3375,14.0352,14.1648,1283335.0],["1997-01-31",14.2511,14.2511,13.9056,14.1216,1767971.0],["1997-02-03",14.2079,14.2511,14.0784,14.2511,1386879.0],["1997-02-04",14.4671,14.5102,14.3375,14.4671,1247142.0],["1997-02-05",14.4671,14.4671,14.0784,14.2943,1139314.0],["1997-02-06",14.3375,14.3807,14.0784,14.1648,1051296.0],["1997-02-07",14.2943,14.5102,14.0784,14.5102,1171331.0],["1997-02-10",14.5102,14.6398,14.4671,14.5102,785634.0],["1997-02-11",14.5966,14.6398,14.4671,14.6398,810476.0],["1997-02-12",14.6398,14.8125,14.5966,14.7694,806086.0],["1997-02-13",14.8125,14.8125,14.5534,14.683,1037376.0],["1997-02-14",14.683,14.8557,14.5966,14.8557,1185572.0],["1997-02-18",14.8557,14.8989,14.7262,14.8557,798162.0],["1997-02-19",14.8557,14.8557,14.5951,14.682,851916.0],["1997-02-20",14.6385,14.682,14.4214,14.5517,753082.0],["1997-02-21",14.5517,14.682,14.2476,14.4648,972593.0],["1997-02-24",14.5082,14.986,14.5082,14.9426,1425214.0],["1997-02-25",15.0295,15.0729,14.6385,14.986,1692588.0],["1997-02-26",14.986,15.1598,14.8557,15.1164,1525653.0],["1997-02-27",15.1164,15.1164,14.7254,14.8557,1141670.0],["1997-02-28",14.6385,14.8557,14.4213,14.4648,1841534.0],["1997-03-03",14.5082,14.8557,14.2476,14.8557,2016608.0],["1997-03-04",14.8123,14.8123,14.4214,14.5517,1101408.0],["1997-03-05",14.682,14.7254,14.4648,14.5951,958245.0],["1997-03-06",14.5951,14.682,14.5082,14.5951,1140706.0],["1997-03-07",14.6385,14.7689,14.5951,14.7689,616450.0],["1997-03-10",14.7688,14.8557,14.5517,14.8557,664421.0],["1997-03-11",14.7689,14.8123,14.5082,14.7689,871725.0],["1997-03-12",14.7689,15.0729,14.7254,14.986,1553922.0],["1997-03-13",14.986,14.986,14.682,14.8557,829001.0],["1997-03-14",14.8557,15.0729,14.7254,15.0729,944003.0],["1997-03-17",15.0729,15.1598,14.8557,15.0729,927299.0],["1997-03-18",15.0295,15.0729,14.8557,15.0295,828787.0],["1997-03-19",14.986,15.0295,14.7254,14.8123,1003753.0],["1997-03-20",14.7254,14.7689,14.5082,14.7254,1083205.0],["1997-03-21",14.7254,14.7254,14.5517,14.5517,1086203.0],["1997-03-24",14.6385,14.8992,14.5951,14.8992,808977.0],["1997-03-25",14.8557,14.8992,14.291,14.5951,1296291.0],["1997-03-26",14.4648,14.4648,14.1607,14.291,1318778.0],["1997-03-27",14.291,14.291,14.0738,14.2476,756830.0],["1997-03-31",14.1607,14.2476,13.4657,13.5526,1635623.0],["1997-04-01",13.5092,13.987,13.4223,13.987,1571483.0],["1997-04-02",13.9435,13.987,13.6829,13.8567,905883.0],["1997-04-03",13.7698,13.7698,13.4223,13.5526,755117.0],["1997-04-04",13.5526,13.9435,13.5092,13.9001,955139.0],["1997-04-07",14.0304,14.0304,13.8132,13.9001,809191.0],["1997-04-08",13.9435,14.2042,13.6829,14.2042,1577907.0],["1997-04-09",14.2042,14.2042,13.9001,14.0304,1076138.0],["1997-04-10",14.1173,14.4648,13.987,14.2476,1183752.0],["1997-04-11",14.0738,14.1607,13.7698,13.9435,1337302.0],["1997-04-14",13.9001,13.9001,13.5092,13.6829,891106.0],["1997-04-15",13.7698,13.8132,13.4657,13.6395,1319527.0],["1997-04-16",13.6395,14.1607,13.5092,14.1173,1376600.0],["1997-04-17",14.1607,14.7689,14.1607,14.5517,1718073.0],["1997-04-18",14.6385,14.682,14.3779,14.6385,841529.0],["1997-04-21",14.7254,14.7254,14.3345,14.5082,693011.0],["1997-04-22",14.5082,14.6385,14.3345,14.5951,706610.0],["1997-04-23",14.6385,14.6385,14.2476,14.4214,1069927.0],["1997-04-24",14.6385,14.8557,14.5082,14.5951,1509591.0],["1997-04-25",14.5517,14.5517,14.2476,14.4648,1056435.0],["1997-04-28",14.2476,14.5951,14.2042,14.5951,886074.0],["1997-04-29",14.682,14.7254,14.4213,14.5082,929869.0],["1997-04-30",14.5082,14.8557,14.4648,14.682,1354221.0],["1997-05-01",14.682,14.986,14.4648,14.8557,1028274.0],["1997-05-02",14.8992,15.0729,14.682,14.9426,843457.0],["1997-05-05",15.5942,15.8114,15.4204,15.7245,3915750.0],["1997-05-06",15.7679,15.8114,15.4639,15.7679,2232478.0],["1997-05-07",15.681,15.7245,15.3335,15.4639,1352507.0],["1997-05-08",15.2901,15.8548,15.1598,15.7245,1937691.0],["1997-05-09",15.7679,15.8982,15.4639,15.5507,1318992.0],["1997-05-12",15.5507,15.9417,15.5507,15.9417,1164692.0],["1997-05-13",15.9417,16.2892,15.7245,16.2892,1981057.0],["1997-05-14",16.4195,16.5064,16.2023,16.2457,1577158.0],["1997-05-15",16.3326,16.3761,16.072,16.2457,991974.0],["1997-05-16",16.2892,16.376,16.1154,16.1154,1156125.0],["1997-05-19",16.2892,16.3326,16.1154,16.2892,700186.0],["1997-05-20",16.2892,16.4195,16.1154,16.4195,939827.0],["1997-05-21",16.3758,16.4632,16.1138,16.3322,1155376.0],["1997-05-22",16.3758,16.6815,16.3321,16.6378,1230224.0],["1997-05-23",16.7252,17.0308,16.6815,16.7252,1361074.0],["1997-05-27",16.6378,16.9435,16.5505,16.8562,1432174.0],["1997-05-28",16.8998,16.9435,16.7252,16.9435,1146274.0],["1997-05-29",16.9435,17.2492,16.8998,16.9872,2232906.0],["1997-05-30",16.7252,16.8562,16.6815,16.7252,1135245.0],["1997-06-02",16.8562,16.9435,16.7252,16.9435,1178077.0],["1997-06-03",16.8562,16.8998,16.6378,16.8125,1208487.0],["1997-06-04",16.8125,16.8125,16.4195,16.5505,1016924.0],["1997-06-05",16.5505,17.2929,16.5505,17.1182,1534326.0],["1997-06-06",17.1619,17.3365,16.9435,17.2055,1249284.0],["1997-06-09",17.2055,17.2055,17.0309,17.0745,926549.0],["1997-06-10",17.1182,17.3802,17.0745,17.3802,1193496.0],["1997-06-11",17.3802,17.7732,17.1619,17.5985,2069290.0],["1997-06-12",17.5985,18.1226,17.5112,17.9479,1788638.0],["1997-06-13",17.9042,18.0352,17.7296,17.8169,1214269.0],["1997-06-16",17.6422,17.8169,17.6422,17.8169,983408.0],["1997-06-17",17.7732,17.7732,17.2929,17.3802,1579299.0],["1997-06-18",17.3802,17.4675,17.0745,17.2055,1426177.0],["1997-06-19",17.3365,17.7732,17.3365,17.7295,1117149.0],["1997-06-20",17.7296,17.7296,17.3802,17.5549,1188142.0],["1997-06-23",17.6422,17.6422,17.0745,17.1182,860803.0],["1997-06-24",17.3365,17.7732,17.2055,17.7732,1152699.0],["1997-06-25",17.5985,17.6204,17.2492,17.5112,1244037.0],["1997-06-26",17.3365,17.5112,17.2055,17.3365,821184.0],["1997-06-27",17.402,17.5112,17.1182,17.14,804373.0],["1997-06-30",17.2274,17.3584,16.8998,16.9654,1318885.0],["1997-07-01",16.9872,17.5985,16.8562,17.4894,1006002.0],["1997-07-02",17.5767,17.6422,17.3365,17.5985,964134.0],["1997-07-03",17.8169,17.9479,17.402,17.6859,936508.0],["1997-07-07",17.7514,17.9697,17.6204,17.8824,1149701.0],["1997-07-08",18.0134,19.9348,17.9479,19.6073,4452962.0],["1997-07-09",19.4763,19.52,18.7558,19.1925,5196301.0],["1997-07-10",19.3016,20.3497,19.3016,20.2624,4856755.0],["1997-07-11",20.2405,20.2405,19.8257,20.044,1548996.0],["1997-07-14",20.1532,21.0265,20.044,20.8519,2242864.0],["1997-07-15",20.8955,20.8955,20.1313,20.437,1586259.0],["1997-07-16",20.568,21.0047,20.5025,20.9174,2187290.0],["1997-07-17",21.3104,21.3104,20.83,20.9392,1779215.0],["1997-07-18",20.9611,20.9611,20.3279,20.5462,1822260.0],["1997-07-21",20.6117,20.6117,19.913,20.0658,1314173.0],["1997-07-22",20.175,20.6554,19.782,20.6335,1109868.0],["1997-07-23",20.7864,20.9174,20.437,20.8082,823647.0],["1997-07-24",20.7864,20.8082,20.4589,20.6772,893248.0],["1997-07-25",20.5899,20.6117,19.8693,19.9567,1058042.0],["1997-07-28",19.9348,20.1532,19.651,19.7165,1563345.0],["1997-07-29",19.6728,20.0658,19.4763,20.0003,718817.0],["1997-07-30",20.044,20.1968,19.8038,20.1532,864230.0],["1997-07-31",20.306,20.306,19.5636,19.6073,1972170.0],["1997-08-01",19.651,20.2187,19.1706,20.175,1727924.0],["1997-08-04",20.044,20.0877,19.7165,19.9348,982980.0],["1997-08-05",19.913,20.1313,19.651,19.7601,601674.0],["1997-08-06",19.8475,20.2405,19.782,20.1095,952141.0],["1997-08-07",20.1313,20.2842,19.782,19.913,935865.0],["1997-08-08",19.6946,19.8038,19.3453,19.4326,756723.0],["1997-08-11",19.4545,20.0877,19.4326,20.0222,1257957.0],["1997-08-12",20.3497,20.437,19.8693,19.8693,1194245.0],["1997-08-13",20.3497,20.3497,19.9348,20.044,1024526.0],["1997-08-14",20.1313,20.3497,20.0003,20.0877,750405.0],["1997-08-15",19.7383,20.0003,19.258,19.258,986835.0],["1997-08-18",19.5418,19.7383,18.4501,18.9086,2206672.0],["1997-08-19",18.9741,19.4981,18.7776,19.1051,1321455.0],["1997-08-20",19.1929,19.6974,19.0832,19.5877,908881.0],["1997-08-21",19.6096,19.7412,19.0393,19.1929,809299.0],["1997-08-22",18.8638,19.0174,18.469,18.8858,957281.0],["1997-08-25",18.9077,19.1929,18.6884,19.1709,839602.0],["1997-08-26",19.0832,19.478,18.9516,19.1051,1147559.0],["1997-08-27",19.1051,19.1709,18.6445,18.7761,748371.0],["1997-08-28",18.6884,19.1271,18.5568,18.8419,1147345.0],["1997-08-29",18.6884,18.82,18.491,18.5129,754046.0],["1997-09-02",18.6006,19.0832,18.5129,19.0393,1937905.0],["1997-09-03",18.9955,19.2367,18.82,18.9516,1019922.0],["1997-09-04",18.9516,19.0612,18.82,18.9077,662922.0],["1997-09-05",18.9516,19.127,18.8638,18.9735,764754.0],["1997-09-08",18.8858,18.9077,18.4032,18.7761,1719037.0],["1997-09-09",18.6445,18.9297,18.5568,18.798,1319741.0],["1997-09-10",18.798,18.9077,18.7103,18.7761,1301003.0],["1997-09-11",18.6884,18.6884,18.1619,18.2058,924943.0],["1997-09-12",18.2716,18.2935,17.6574,18.14,1415576.0],["1997-09-15",18.3155,18.798,18.3155,18.3813,2369324.0],["1997-09-16",18.5348,18.7542,18.491,18.6226,1247785.0],["1997-09-17",18.6664,19.7412,18.5787,19.6096,3155815.0],["1997-09-18",20.5747,20.6844,20.3554,20.3773,3671076.0],["1997-09-19",20.5089,20.5089,19.0393,19.2806,2350799.0],["1997-09-22",19.2806,19.2806,18.6445,18.7322,2768298.0],["1997-09-23",18.7322,19.0832,18.7322,18.8638,2197891.0],["1997-09-24",18.9516,19.0174,18.6884,18.7761,1819797.0],["1997-09-25",18.9077,19.0393,18.798,18.8638,2019820.0],["1997-09-26",18.9516,19.0393,18.8858,18.9077,1064252.0],["1997-09-29",18.9077,19.3025,18.9077,19.2367,876972.0],["1997-09-30",19.2806,19.3683,19.2148,19.3025,1110296.0],["1997-10-01",19.3903,19.6316,19.1271,19.1929,1173793.0],["1997-10-02",19.1271,19.5658,19.1271,19.4122,1151414.0],["1997-10-03",19.4999,19.7632,19.1709,19.2367,1493422.0],["1997-10-06",19.3464,19.6096,19.3025,19.3025,878257.0],["1997-10-07",19.3464,19.6754,19.2148,19.5658,1029452.0],["1997-10-08",19.829,19.9606,19.6535,19.7631,1375743.0],["1997-10-09",19.7193,20.1141,19.6974,19.9606,1261705.0],["1997-10-10",19.8728,20.136,19.6535,19.9167,812083.0],["1997-10-13",20.0483,20.5309,20.0483,20.158,930618.0],["1997-10-14",20.2677,20.487,19.829,20.0044,2038559.0],["1997-10-15",19.8728,20.2896,19.7412,20.1141,969488.0],["1997-10-16",20.2457,20.4212,20.0922,20.158,880399.0],["1997-10-17",19.7412,20.3115,19.7412,20.0922,1365892.0],["1997-10-20",19.9167,19.9825,19.6974,19.829,584862.0],["1997-10-21",19.7412,20.2238,19.5658,20.158,871190.0],["1997-10-22",19.9606,20.1361,19.8948,20.1141,1012319.0],["1997-10-23",19.7632,19.829,19.4122,19.5219,1078494.0],["1997-10-24",19.6535,19.7193,18.5787,18.6664,1452411.0],["1997-10-27",18.4471,18.82,16.7142,16.7142,1586045.0],["1997-10-28",15.0911,16.8459,15.0911,16.4949,3670005.0],["1997-10-29",16.6046,17.1091,16.5826,16.7581,1836287.0],["1997-10-30",16.2317,16.5826,16.2317,16.2755,1585617.0],["1997-10-31",16.3413,16.4291,15.2227,15.793,4769593.0],["1997-11-03",16.1001,16.9116,16.0562,16.9116,1862415.0],["1997-11-04",16.8897,16.8897,16.3414,16.4072,1507343.0],["1997-11-05",16.451,16.4949,16.1659,16.3194,1567307.0],["1997-11-06",16.6265,16.7362,16.3413,16.7362,1272627.0],["1997-11-07",16.4949,16.6484,16.451,16.5826,2308717.0],["1997-11-10",16.9774,16.9774,16.6704,16.7581,957923.0],["1997-11-11",16.8458,16.9775,16.5607,16.6484,721066.0],["1997-11-12",16.4949,16.6265,16.3414,16.4291,1805877.0],["1997-11-13",16.473,16.6265,16.2756,16.4949,791738.0],["1997-11-14",16.6484,16.7142,16.2536,16.5168,551454.0],["1997-11-17",16.78,16.9117,16.4072,16.6265,1950861.0],["1997-11-18",16.6704,16.8459,16.451,16.6265,1203240.0],["1997-11-19",16.6706,16.6927,16.4942,16.5824,1456802.0],["1997-11-20",16.6706,16.6706,16.3619,16.4942,3224024.0],["1997-11-21",16.5824,16.6044,16.406,16.5603,2049695.0],["1997-11-24",16.5604,16.7147,16.3619,16.406,1278837.0],["1997-11-25",16.5383,16.6927,16.4721,16.6486,1168975.0],["1997-11-26",16.9352,16.9352,16.6706,16.7147,1052259.0],["1997-11-28",16.7147,16.7588,16.6706,16.7588,595356.0],["1997-12-01",16.8911,17.0896,16.7809,17.0014,904920.0],["1997-12-02",17.0896,17.4865,17.0455,17.3762,1287618.0],["1997-12-03",17.3542,17.3542,16.3398,16.5824,2711975.0],["1997-12-04",16.5383,16.6486,16.2737,16.3398,1764010.0],["1997-12-05",16.3619,16.6485,15.7445,15.9209,2618924.0],["1997-12-08",15.8988,16.2957,15.7004,15.8988,2678459.0],["1997-12-09",15.8327,16.0752,15.546,15.7004,2670749.0],["1997-12-10",15.524,15.5901,14.7081,14.9286,2117690.0],["1997-12-11",14.4655,15.3475,14.0686,15.1491,2735104.0],["1997-12-12",15.1491,15.1491,14.8183,14.9727,1505415.0],["1997-12-15",15.1491,15.5019,15.1491,15.4578,1248320.0],["1997-12-16",15.6122,15.6122,15.0388,15.3696,1486141.0],["1997-12-17",15.5901,15.7665,15.2593,15.7004,1157410.0],["1997-12-18",15.3916,15.5019,14.8183,15.0829,1208701.0],["1997-12-19",15.127,15.127,14.8183,15.0388,1642797.0],["1997-12-22",15.3255,15.3916,14.9727,14.9947,1068535.0],["1997-12-23",15.0388,15.1711,14.8404,15.0168,767859.0],["1997-12-24",15.1491,15.1491,14.8183,15.0388,434203.0],["1997-12-26",14.9506,15.1711,14.9506,15.0829,552096.0],["1997-12-29",15.3475,15.3916,15.127,15.1491,954390.0],["1997-12-30",15.1491,15.5019,15.0829,15.4137,1200028.0],["1997-12-31",15.5019,15.6122,15.1711,15.2152,1287404.0],["1998-01-02",15.8768,16.0091,15.546,15.9429,1638835.0],["1998-01-05",16.2516,16.406,16.0752,16.2737,2185684.0],["1998-01-06",16.2737,16.4721,16.0752,16.3398,1932872.0],["1998-01-07",16.5824,16.6044,15.7665,16.2296,1853634.0],["1998-01-08",16.2075,16.2075,15.6342,15.7886,1024419.0],["1998-01-09",15.5681,15.5901,14.7522,15.0609,2712831.0],["1998-01-12",14.7301,15.127,14.4214,14.7963,2339556.0],["1998-01-13",14.7963,15.2373,14.5537,15.0388,2953758.0],["1998-01-14",15.1491,15.1491,14.8624,15.1491,1936192.0],["1998-01-15",15.1711,15.1932,14.7081,14.8183,1766472.0],["1998-01-16",15.1711,15.3916,14.8404,15.3916,2103020.0],["1998-01-20",15.7665,16.2516,15.4799,16.2075,2749773.0],["1998-01-21",16.2075,16.2075,15.8106,16.0311,1580156.0],["1998-01-22",16.0973,16.1855,15.7445,16.0973,1116078.0],["1998-01-23",16.1634,16.1855,15.568,15.7665,1311496.0],["1998-01-26",15.9209,16.1193,15.7886,16.0973,1005894.0],["1998-01-27",16.0532,16.2075,15.7004,16.1193,1722999.0],["1998-01-28",16.2296,16.825,15.9429,16.7588,1868411.0],["1998-01-29",16.7368,16.8911,16.5824,16.825,1701690.0],["1998-01-30",16.5824,16.7588,15.8988,16.1193,1622880.0],["1998-02-02",16.406,17.0675,16.2516,16.8029,2551892.0],["1998-02-03",16.9352,17.266,16.7368,17.266,1849244.0],["1998-02-04",17.1778,17.1778,16.7147,16.8029,1567628.0],["1998-02-05",16.8029,16.8691,16.3619,16.5824,1679846.0],["1998-02-06",16.9132,17.0455,16.6486,16.847,1135674.0],["1998-02-09",17.0234,17.0234,16.6045,16.847,1041980.0],["1998-02-10",16.847,17.0455,16.7147,16.7809,1201848.0],["1998-02-11",16.7368,17.0455,16.5383,17.0014,1440204.0],["1998-02-12",17.0014,17.0014,16.6706,16.9573,962099.0],["1998-02-13",16.847,17.1116,16.847,16.9793,771714.0],["1998-02-17",17.1557,17.3321,17.0234,17.1116,1025383.0],["1998-02-18",17.3554,17.3554,17.0673,17.1781,867014.0],["1998-02-19",17.2446,17.2446,16.7127,16.9343,986406.0],["1998-02-20",16.9343,17.0673,16.8456,17.0673,1140920.0],["1998-02-23",17.156,17.1781,16.8013,16.8456,1059005.0],["1998-02-24",16.8456,16.9343,16.6683,16.6683,1166940.0],["1998-02-25",16.7127,16.9121,16.5575,16.8013,854807.0],["1998-02-26",16.8235,16.8235,16.624,16.6462,995187.0],["1998-02-27",16.7348,16.757,16.5132,16.5353,1175828.0],["1998-03-02",16.5132,17.1116,16.4245,17.0673,1572339.0],["1998-03-03",17.0895,17.0895,16.8678,17.023,1694516.0],["1998-03-04",17.0008,17.2003,16.9121,17.2003,1132889.0],["1998-03-05",16.9565,17.156,16.9343,16.9786,992938.0],["1998-03-06",16.9786,17.3555,16.9786,17.3333,1091236.0],["1998-03-09",17.4441,17.9539,17.3998,17.7544,2222412.0],["1998-03-10",17.8431,17.9982,17.5771,17.8874,1498241.0],["1998-03-11",18.0647,18.508,18.0204,18.3972,2270276.0],["1998-03-12",18.3972,18.5967,18.1756,18.3086,2001188.0],["1998-03-13",18.3529,18.4194,18.0426,18.0869,1212770.0],["1998-03-16",18.1312,18.6632,18.1312,18.641,1265774.0],["1998-03-17",18.5302,18.5745,18.1755,18.3529,1023241.0],["1998-03-18",18.0869,18.1091,17.6214,17.7323,1579728.0],["1998-03-19",17.7323,17.8209,17.5549,17.7323,1202169.0],["1998-03-20",17.7987,17.7987,17.5549,17.6879,1530686.0],["1998-03-23",17.6879,17.6879,17.5328,17.5993,809513.0],["1998-03-24",17.6658,17.6879,17.3998,17.4219,1127321.0],["1998-03-25",17.5771,17.6214,17.3111,17.3998,1180432.0],["1998-03-26",17.3554,17.3776,17.0008,17.3554,1380562.0],["1998-03-27",17.4663,17.5328,17.023,17.2224,1380133.0],["1998-03-30",17.3554,17.5993,17.1338,17.2889,822362.0],["1998-03-31",17.3776,17.3998,16.491,16.624,2186755.0],["1998-04-01",16.6683,17.2889,16.6683,17.2224,1774932.0],["1998-04-02",17.2668,17.7323,17.1781,17.7101,2565277.0],["1998-04-03",17.7322,17.7322,17.4441,17.4884,1115114.0],["1998-04-06",17.7101,17.7101,17.2003,17.3776,771072.0],["1998-04-07",17.3776,17.3776,16.9121,17.0895,886716.0],["1998-04-08",17.3554,17.3554,16.8235,17.023,965847.0],["1998-04-09",17.2446,17.2446,16.9786,17.0895,862195.0],["1998-04-13",17.289,18.2421,17.156,18.0869,2196285.0],["1998-04-14",18.7075,19.4611,18.641,19.2838,4147896.0],["1998-04-15",19.306,19.306,18.8184,18.9957,1693231.0],["1998-04-16",19.0843,19.1508,18.8849,19.1065,1265131.0],["1998-04-17",19.2838,19.5055,19.1508,19.3503,1514410.0],["1998-04-20",19.3503,19.3503,18.6632,18.907,988227.0],["1998-04-21",19.04,19.572,18.7297,19.572,1513125.0],["1998-04-22",19.5941,19.5941,19.1065,19.306,870654.0],["1998-04-23",19.306,19.3282,18.8849,19.1065,536463.0],["1998-04-24",19.0178,19.1287,18.5745,18.8184,723208.0],["1998-04-27",18.3307,18.7519,17.9096,18.1977,1435814.0],["1998-04-28",18.5524,18.6854,18.2642,18.4415,1010713.0],["1998-04-29",18.4415,18.5745,18.3086,18.375,583577.0],["1998-04-30",18.5967,18.7297,18.3972,18.508,1225512.0],["1998-05-01",18.5967,18.6632,18.2199,18.641,755117.0],["1998-05-04",19.1287,19.2838,18.7962,18.9735,1637015.0],["1998-05-05",18.9735,18.9735,18.4859,18.5745,832427.0],["1998-05-06",18.5967,19.04,18.3529,18.774,1198957.0],["1998-05-07",18.774,18.774,18.4415,18.4637,628764.0],["1998-05-08",18.5967,18.7519,18.508,18.5745,554452.0],["1998-05-11",18.7519,19.0178,18.7519,18.7962,832963.0],["1998-05-12",19.173,19.4168,19.0178,19.2395,2073894.0],["1998-05-13",19.4611,19.5276,19.0843,19.2838,1046691.0],["1998-05-14",19.1952,19.5942,19.1952,19.5055,1019493.0],["1998-05-15",19.2173,19.3946,18.774,18.8848,1220587.0],["1998-05-18",18.8848,18.9513,18.4637,18.6854,888537.0],["1998-05-19",18.8627,18.9513,18.5524,18.5524,941862.0],["1998-05-20",18.7083,18.8642,18.5746,18.8419,887680.0],["1998-05-21",18.8642,18.8642,18.3074,18.4633,836925.0],["1998-05-22",18.6192,18.6192,18.0178,18.0847,889714.0],["1998-05-26",18.3742,18.4856,17.6838,17.706,978911.0],["1998-05-27",17.6838,17.6838,16.9711,17.1493,2107838.0],["1998-05-28",17.1047,17.1715,16.4143,16.7261,2105804.0],["1998-05-29",16.7261,16.882,16.392,16.392,1073782.0],["1998-06-01",16.5256,16.7929,16.4811,16.7261,1557027.0],["1998-06-02",16.8152,17.0824,16.6147,16.7484,1319634.0],["1998-06-03",16.9265,17.1715,16.6593,16.7484,734022.0],["1998-06-04",16.7929,16.9711,16.6147,16.9711,579937.0],["1998-06-05",16.9711,17.0156,16.7261,16.9043,761970.0],["1998-06-08",17.0379,17.1715,16.882,17.0156,804052.0],["1998-06-09",16.9265,16.9265,16.7038,16.7261,874081.0],["1998-06-10",16.7484,16.7929,16.392,16.4588,1387736.0],["1998-06-11",16.4588,16.5479,15.7684,15.9688,1338373.0],["1998-06-12",15.9911,16.0802,15.6348,16.0134,1121753.0],["1998-06-15",15.9688,15.9688,15.4343,15.657,1562916.0],["1998-06-16",16.3029,16.3029,15.3898,15.5457,1519442.0],["1998-06-17",15.5234,15.9911,15.5011,15.8798,1937155.0],["1998-06-18",16.0134,16.1693,15.657,15.7461,1190283.0],["1998-06-19",15.7461,15.8798,15.6125,15.6793,1373495.0],["1998-06-22",15.7684,15.7684,15.5011,15.5457,1113080.0],["1998-06-23",15.6793,15.7016,15.3675,15.4789,1237291.0],["1998-06-24",15.5902,15.6348,15.1448,15.5234,913486.0],["1998-06-25",15.5234,15.7239,15.3452,15.4121,1064895.0],["1998-06-26",15.4566,15.7016,15.3898,15.6348,1591613.0],["1998-06-29",15.6793,15.7461,15.2339,15.2784,2021533.0],["1998-06-30",15.323,15.323,15.1448,15.323,2040165.0],["1998-07-01",15.4343,15.5902,15.2339,15.4343,2103341.0],["1998-07-02",15.3675,15.4789,15.1893,15.4566,1529187.0],["1998-07-06",15.5011,15.5902,15.4566,15.5902,944753.0],["1998-07-07",15.5011,15.568,15.3675,15.5234,1527902.0],["1998-07-08",15.6348,15.7016,15.568,15.5902,1353043.0],["1998-07-09",15.6348,15.6348,15.3675,15.4566,1781035.0],["1998-07-10",15.4566,15.5011,15.3675,15.4343,1168011.0],["1998-07-13",15.5457,15.5902,15.1671,15.2784,1434315.0],["1998-07-14",15.3675,15.7016,15.3007,15.5234,2635521.0],["1998-07-15",15.568,15.5902,15.1893,15.323,1825687.0],["1998-07-16",15.6348,16.0802,15.5011,15.9688,1842177.0],["1998-07-17",16.147,16.2138,15.9466,16.1248,1559276.0],["1998-07-20",16.2584,16.3252,16.147,16.1693,1293507.0],["1998-07-21",16.392,16.392,16.1693,16.1693,1330985.0],["1998-07-22",16.1916,16.2361,16.1025,16.1693,1031272.0],["1998-07-23",16.2584,16.2584,15.6125,15.6793,1563023.0],["1998-07-24",15.902,15.9243,15.2784,15.5011,1094234.0],["1998-07-27",15.5011,15.657,15.3452,15.657,844420.0],["1998-07-28",15.6793,15.7684,15.1002,15.3007,1128071.0],["1998-07-29",15.3898,15.4789,15.0334,15.078,835426.0],["1998-07-30",15.6793,15.6793,15.323,15.5457,1609603.0],["1998-07-31",15.6348,15.902,15.568,15.902,1764331.0],["1998-08-03",16.0802,16.2584,15.902,16.0357,1985876.0],["1998-08-04",16.2138,16.2138,15.2339,15.323,1378206.0],["1998-08-05",15.3452,15.568,15.0557,15.323,1074318.0],["1998-08-06",15.3452,15.4121,15.0557,15.1893,879863.0],["1998-08-07",15.6125,15.6348,15.1448,15.4121,999149.0],["1998-08-10",15.6793,15.7461,15.4789,15.7016,1623844.0],["1998-08-11",15.657,15.657,15.1225,15.1893,1358504.0],["1998-08-12",15.3675,15.4121,15.1671,15.3675,828894.0],["1998-08-13",15.3675,15.4789,15.2784,15.3675,570300.0],["1998-08-14",15.3898,15.5011,14.4321,14.8775,1555742.0],["1998-08-17",14.7884,14.9666,14.6103,14.8775,949036.0],["1998-08-18",14.8553,15.323,14.7884,15.2561,843457.0],["1998-08-19",15.5026,15.5922,15.2786,15.3458,1121539.0],["1998-08-20",15.413,15.4354,15.0321,15.1889,1470722.0],["1998-08-21",14.9201,14.9649,14.5169,14.8753,1632089.0],["1998-08-24",15.0545,15.413,14.7633,15.3682,1665819.0],["1998-08-25",15.5922,15.6146,15.2562,15.3906,1159552.0],["1998-08-26",15.301,15.3234,14.5617,14.6961,1692053.0],["1998-08-27",14.2704,14.4048,14.0016,14.136,1811981.0],["1998-08-28",14.1584,14.3824,13.8672,13.9792,1105906.0],["1998-08-31",14.1136,14.136,13.2399,13.2623,1567521.0],["1998-09-01",12.7247,13.7328,12.7247,13.5536,1943687.0],["1998-09-02",13.8896,14.0016,13.4863,13.7104,2028814.0],["1998-09-03",13.7104,13.8672,13.3967,13.8672,1105692.0],["1998-09-04",13.8672,14.2704,13.8,14.2032,1405618.0],["1998-09-08",14.5169,15.3234,14.4497,15.1665,2276166.0],["1998-09-09",15.1665,15.2562,14.9201,15.1441,1898714.0],["1998-09-10",15.0545,15.0545,14.5841,14.8753,1201955.0],["1998-09-11",14.7409,15.0545,14.5393,14.9425,1313424.0],["1998-09-14",15.1441,15.4354,15.1217,15.1889,1084597.0],["1998-09-15",15.2338,15.9954,15.1441,15.8834,1863378.0],["1998-09-16",16.1075,16.1075,15.637,15.9506,1868732.0],["1998-09-17",15.9282,15.9282,15.3458,15.637,1112652.0],["1998-09-18",15.861,15.8834,15.3458,15.6146,1288474.0],["1998-09-21",15.5026,15.8386,15.2562,15.6146,992510.0],["1998-09-22",15.7042,15.9282,15.6146,15.9058,812083.0],["1998-09-23",16.1075,16.2419,15.8834,16.2419,1021314.0],["1998-09-24",16.2419,17.0035,16.2419,16.8019,2430037.0],["1998-09-25",16.6675,17.4292,16.6003,17.362,2905037.0],["1998-09-28",17.2052,17.698,17.0932,17.586,2864990.0],["1998-09-29",17.586,17.6308,17.25,17.5636,2607252.0],["1998-09-30",17.362,17.362,16.5555,16.7123,1059755.0],["1998-10-01",16.4211,16.5555,15.973,16.085,1612601.0],["1998-10-02",15.973,16.4659,15.9506,16.2419,1105799.0],["1998-10-05",16.4435,16.5779,16.1299,16.4211,1777609.0],["1998-10-06",17.0932,17.0932,16.3091,16.3315,1007179.0],["1998-10-07",16.1971,16.8243,15.9954,16.1747,1025062.0],["1998-10-08",15.9506,15.973,15.4802,15.7714,1206988.0],["1998-10-09",15.9282,16.4883,15.7714,16.4883,1476718.0],["1998-10-12",16.5779,16.7795,16.3763,16.5107,1113508.0],["1998-10-13",16.6227,16.7571,16.2643,16.5107,1299396.0],["1998-10-14",16.0402,16.3091,15.9282,16.0626,1340193.0],["1998-10-15",15.973,16.5331,15.5474,16.4659,1244037.0],["1998-10-16",16.5555,17.1604,16.4659,17.1604,1229046.0],["1998-10-19",16.8467,17.4068,16.7571,17.3396,1021956.0],["1998-10-20",17.5636,17.6308,17.1604,17.4068,1498562.0],["1998-10-21",17.2052,17.4516,17.1828,17.2276,924836.0],["1998-10-22",17.3172,17.3172,16.6675,16.9139,569764.0],["1998-10-23",16.9139,16.9139,16.1747,16.3315,541817.0],["1998-10-26",16.5107,16.8019,16.3315,16.3987,564410.0],["1998-10-27",16.5555,16.5555,15.7042,16.0178,848703.0],["1998-10-28",15.9506,16.2419,15.749,15.9506,385268.0],["1998-10-29",16.0178,16.0178,15.637,15.8834,904491.0],["1998-10-30",16.085,17.0035,16.085,16.6451,1440847.0],["1998-11-02",16.3091,16.4659,16.0626,16.1971,1152378.0],["1998-11-03",16.1299,16.5555,16.1299,16.4659,1548140.0],["1998-11-04",16.5779,16.6227,16.1747,16.2419,1625022.0],["1998-11-05",16.1523,16.7571,16.1299,16.6675,1935549.0],["1998-11-06",16.6451,16.6451,16.2419,16.5331,1420823.0],["1998-11-09",16.5555,16.5779,16.2419,16.3987,808442.0],["1998-11-10",16.3315,16.7571,16.2195,16.4659,1500490.0],["1998-11-11",16.5555,16.6003,15.749,15.9506,985871.0],["1998-11-12",15.9506,16.1074,15.4354,15.6146,1199599.0],["1998-11-13",15.6818,16.1747,15.525,16.085,752547.0],["1998-11-16",16.0851,16.3091,16.0402,16.2195,962099.0],["1998-11-17",16.3096,16.4447,15.9717,16.3321,968524.0],["1998-11-18",16.2645,16.6475,16.1744,16.4898,1319848.0],["1998-11-19",16.5348,16.5799,16.1744,16.3096,830393.0],["1998-11-20",16.5348,16.67,16.3321,16.5799,660888.0],["1998-11-23",16.7151,16.7151,16.287,16.5123,1435493.0],["1998-11-24",16.4898,16.8727,15.5887,15.859,4410024.0],["1998-11-25",15.6788,15.7013,15.2733,15.5211,2959861.0],["1998-11-27",15.6788,15.6788,15.2283,15.5437,778888.0],["1998-11-30",15.5436,15.814,15.4761,15.6563,1857061.0],["1998-12-01",15.6563,15.9491,15.6338,15.9266,3540869.0],["1998-12-02",15.814,15.859,15.5887,15.7915,1419860.0],["1998-12-03",15.7013,15.859,15.4535,15.6563,1835538.0],["1998-12-04",15.6563,15.7914,15.5662,15.6788,1800095.0],["1998-12-07",15.7914,15.859,15.5887,15.7464,909203.0],["1998-12-08",15.4986,15.7464,15.4085,15.431,1691196.0],["1998-12-09",15.4535,15.6563,15.2283,15.3184,1152806.0],["1998-12-10",15.2508,15.2959,14.7777,14.9129,1176577.0],["1998-12-11",14.8904,15.0931,14.4849,14.6651,1210843.0],["1998-12-14",14.7327,15.2057,14.7327,14.9805,1463976.0],["1998-12-15",14.8904,15.2959,14.8003,15.2057,1779964.0],["1998-12-16",15.1382,15.1607,14.6876,15.003,1434422.0],["1998-12-17",14.8003,14.9805,14.6651,14.9579,1781142.0],["1998-12-18",15.1156,15.1156,14.8228,15.0481,1833075.0],["1998-12-21",15.2283,15.7464,15.1832,15.4761,1678882.0],["1998-12-22",15.4986,15.5662,15.3184,15.4085,1058470.0],["1998-12-23",15.6563,15.6563,15.431,15.4986,958887.0],["1998-12-24",15.5887,15.6563,15.4986,15.6338,427564.0],["1998-12-28",15.8365,15.8365,15.4986,15.7464,1093699.0],["1998-12-29",15.7464,16.1294,15.5887,16.0618,1361823.0],["1998-12-30",15.9942,15.9942,15.7689,15.7689,707681.0],["1998-12-31",15.9266,16.3997,15.814,16.1519,1540216.0],["1999-01-04",15.9942,16.2645,14.9354,15.1832,4382184.0],["1999-01-05",15.1156,15.814,15.0481,15.431,3274886.0],["1999-01-06",15.6338,15.6788,15.4535,15.6112,2147243.0],["1999-01-07",15.3634,15.7464,15.3184,15.3409,2186755.0],["1999-01-08",15.4761,16.5799,15.431,16.3997,5561224.0],["1999-01-11",16.4222,16.9178,16.287,16.5799,3973572.0],["1999-01-12",16.5799,16.9178,16.3096,16.7601,4196295.0],["1999-01-13",16.2195,16.2645,15.6338,16.0843,2900218.0],["1999-01-14",16.0392,16.2645,15.8365,15.9041,1830398.0],["1999-01-15",16.0167,16.2195,15.9491,16.1744,1576194.0],["1999-01-19",16.1294,16.1969,15.1382,15.6338,1906103.0],["1999-01-20",15.4986,15.4986,14.7777,14.7777,2667644.0],["1999-01-21",14.7777,15.2959,14.4173,15.2508,3298015.0],["1999-01-22",15.2508,15.2508,14.5975,14.7777,1661321.0],["1999-01-25",14.9129,15.4085,14.7777,15.1607,1646330.0],["1999-01-26",15.2958,15.5436,15.0931,15.4986,1515802.0],["1999-01-27",15.4986,15.6788,14.6876,14.7327,1393090.0],["1999-01-28",14.62,14.7777,14.4398,14.4398,1651042.0],["1999-01-29",14.5074,14.7102,14.2371,14.2596,1793028.0],["1999-02-01",14.7777,14.7777,14.3948,14.4173,1899785.0],["1999-02-02",14.5299,14.9354,14.5299,14.8453,2935126.0],["1999-02-03",14.7777,15.0706,14.7552,14.9805,2292120.0],["1999-02-04",15.0706,16.3096,15.0481,15.9266,3784365.0],["1999-02-05",15.9041,16.3546,15.7689,16.1068,2357866.0],["1999-02-08",16.1519,16.1969,15.4085,15.5662,1945722.0],["1999-02-09",15.4761,15.5887,15.2057,15.2959,1392126.0],["1999-02-10",15.4986,15.4986,15.0706,15.2057,1569555.0],["1999-02-11",15.1607,15.1607,14.575,14.9129,1932444.0],["1999-02-12",15.3184,15.386,15.0931,15.386,1596967.0],["1999-02-16",15.3184,15.7239,15.0481,15.1156,1652755.0],["1999-02-17",15.2063,15.2969,14.6171,14.6851,1596753.0],["1999-02-18",14.821,15.2289,14.7757,15.1156,1609817.0],["1999-02-19",15.2063,15.3423,15.1156,15.2516,1634338.0],["1999-02-22",15.3649,15.7275,15.2516,15.6595,1203454.0],["1999-02-23",15.5915,15.7502,15.5462,15.5689,1209558.0],["1999-02-24",15.6595,15.9995,15.5236,15.5236,1709292.0],["1999-02-25",15.5689,15.6595,15.1383,15.3196,1352614.0],["1999-02-26",15.5462,16.1354,15.1836,15.229,2596651.0],["1999-03-01",15.3423,15.4556,14.7304,14.8437,3068010.0],["1999-03-02",14.9797,14.9797,14.6171,14.6397,2390418.0],["1999-03-03",14.7304,14.8664,14.5944,14.6171,1521263.0],["1999-03-04",14.7077,14.8437,14.5038,14.5264,1406368.0],["1999-03-05",14.7077,14.7757,14.4358,14.6397,1824081.0],["1999-03-08",14.7304,14.957,14.5038,14.889,1685949.0],["1999-03-09",15.025,15.161,14.753,14.7984,1825580.0],["1999-03-10",14.9797,15.1836,14.7304,15.1156,1539894.0],["1999-03-11",15.1383,15.2063,14.821,14.9797,1403584.0],["1999-03-12",15.025,15.3876,14.889,15.1836,1775681.0],["1999-03-15",15.2969,15.9088,15.2743,15.7048,2165446.0],["1999-03-16",15.8862,15.9315,15.6142,15.8182,1553601.0],["1999-03-17",15.8408,16.2941,15.5462,16.1128,1810696.0],["1999-03-18",15.9995,16.8153,15.9995,16.5207,2224447.0],["1999-03-19",16.8833,17.1326,16.5887,16.702,3021752.0],["1999-03-22",16.5887,17.0193,16.498,16.8606,1472863.0],["1999-03-23",16.5887,16.702,16.4074,16.4074,1121325.0],["1999-03-24",16.3167,16.4527,16.1354,16.1808,1109868.0],["1999-03-25",16.4074,16.6113,16.2487,16.43,1354435.0],["1999-03-26",16.3847,16.3847,15.9995,16.0448,1142098.0],["1999-03-29",16.0221,16.498,16.0221,16.0221,1614742.0],["1999-03-30",15.9541,15.9541,15.3196,15.3423,2537651.0],["1999-03-31",15.4103,15.7502,15.1836,15.2969,2471584.0],["1999-04-01",15.5236,15.8861,15.4782,15.7728,2089849.0],["1999-04-05",15.8182,16.1354,15.7275,15.7728,1877620.0],["1999-04-06",15.7502,15.9541,15.6595,15.8182,1584118.0],["1999-04-07",15.9315,16.0221,15.7275,15.9768,1925805.0],["1999-04-08",15.9768,16.0561,15.6142,15.9315,1686056.0],["1999-04-09",15.7275,16.1581,15.7048,16.0221,2653403.0],["1999-04-12",16.0448,16.9513,16.0448,16.8153,4376830.0],["1999-04-13",17.2232,17.9484,17.1099,17.6311,6516042.0],["1999-04-14",17.7671,19.4894,17.7444,18.9455,8440562.0],["1999-04-15",19.5801,20.3053,19.1042,20.0786,11558685.0],["1999-04-16",19.988,20.2599,19.852,19.9427,5477167.0],["1999-04-19",19.988,21.5744,19.9427,20.9398,7272122.0],["1999-04-20",20.056,20.056,19.3988,19.4894,3920997.0],["1999-04-21",19.3988,19.6707,19.2401,19.3761,2880837.0],["1999-04-22",19.3988,19.5574,18.9456,19.3308,4084291.0],["1999-04-23",19.3535,19.988,19.3308,19.988,4069836.0],["1999-04-26",19.8974,20.4412,19.852,20.2373,2845394.0],["1999-04-27",20.2826,20.4639,20.124,20.2146,3497502.0],["1999-04-28",20.124,20.8945,20.1013,20.8038,3306260.0],["1999-04-29",20.8265,20.8265,19.3308,20.3959,3098421.0],["1999-04-30",20.3959,20.4413,18.9909,19.3308,3881699.0],["1999-05-03",19.3081,20.4639,19.1948,20.0786,3125083.0],["1999-05-04",20.124,20.8945,19.8747,20.2373,3798392.0],["1999-05-05",20.056,20.6452,20.056,20.4866,2401983.0],["1999-05-06",20.124,21.1891,19.988,20.9851,2367396.0],["1999-05-07",20.8038,21.0984,20.4412,20.7132,3059765.0],["1999-05-10",20.4866,21.0531,20.1919,20.3506,2800850.0],["1999-05-11",20.3506,20.4639,19.5121,19.5347,2703837.0],["1999-05-12",19.4441,19.7614,18.8549,19.6707,1999796.0],["1999-05-13",19.5801,19.716,19.2175,19.3534,1634445.0],["1999-05-14",19.3081,19.852,19.0588,19.2628,2383030.0],["1999-05-17",19.2175,19.7614,19.2175,19.2175,1937155.0],["1999-05-18",19.1268,19.3081,18.6283,19.0815,2115548.0],["1999-05-19",19.2181,19.924,19.1726,19.6735,2823336.0],["1999-05-20",19.924,20.1972,19.6963,19.9695,1661750.0],["1999-05-21",20.0151,20.2883,19.7646,20.0379,2520733.0],["1999-05-24",20.4477,20.516,20.0606,20.2428,2328206.0],["1999-05-25",20.2656,20.6754,19.8557,20.0151,2281948.0],["1999-05-26",19.9468,20.22,19.6735,19.7419,1764652.0],["1999-05-27",19.8557,20.0151,19.036,19.1954,1787995.0],["1999-05-28",19.036,19.1498,18.0341,18.2162,2606074.0],["1999-06-01",18.4212,19.2181,18.3073,19.2181,3977855.0],["1999-06-02",19.2181,19.6735,18.9677,19.6052,2149706.0],["1999-06-03",19.6052,19.7419,18.7172,19.1043,1711006.0],["1999-06-04",19.036,19.036,18.3756,18.3756,2243935.0],["1999-06-07",18.5806,18.7855,18.1935,18.2162,3062442.0],["1999-06-08",18.2162,18.6944,18.1479,18.3301,2452631.0],["1999-06-09",18.9449,19.1954,18.74,18.9677,2107089.0],["1999-06-10",19.0587,19.8102,18.9677,19.5825,2284732.0],["1999-06-11",19.5824,19.9012,18.9449,19.036,1908672.0],["1999-06-14",19.6735,20.0379,19.4231,19.8329,1546962.0],["1999-06-15",19.9695,20.4933,19.8557,20.3566,2047339.0],["1999-06-16",20.3567,20.3567,19.9012,20.22,2047981.0],["1999-06-17",20.22,20.2883,19.2409,19.4231,2192109.0],["1999-06-18",19.8557,20.1745,19.4914,20.1062,1935014.0],["1999-06-21",20.1062,20.1062,19.628,19.8557,997864.0],["1999-06-22",19.6735,19.7418,18.9449,19.1726,1606711.0],["1999-06-23",19.6735,19.9923,19.4686,19.4686,1707686.0],["1999-06-24",19.4686,19.5141,18.8083,19.3092,1895074.0],["1999-06-25",19.4003,19.4458,18.8766,19.036,920339.0],["1999-06-28",18.9449,19.1271,18.6261,18.6716,1460764.0],["1999-06-29",18.7172,19.2181,18.535,19.2181,1849030.0],["1999-06-30",18.5806,19.3775,18.3073,18.3073,2817019.0],["1999-07-01",18.3529,18.6944,18.0341,18.1252,3178301.0],["1999-07-02",18.4895,18.8766,18.3073,18.5806,2195321.0],["1999-07-06",18.8538,19.0815,18.4439,18.4439,1692481.0],["1999-07-07",18.7627,19.036,18.6261,18.8766,1762832.0],["1999-07-08",19.0132,19.1498,18.8993,18.9221,1947970.0],["1999-07-09",18.9449,19.1271,18.8083,18.8538,2702766.0],["1999-07-12",19.2181,19.8102,19.0132,19.4914,2236761.0],["1999-07-13",19.5824,19.8101,18.7855,19.3092,2708655.0],["1999-07-14",19.332,19.924,19.332,19.6963,1624272.0],["1999-07-15",19.7874,19.9923,18.6944,18.8538,2040272.0],["1999-07-16",18.9221,19.5825,18.8766,19.4686,1517408.0],["1999-07-19",18.9904,19.3775,18.9904,19.2637,823754.0],["1999-07-20",19.2865,20.0379,19.2181,19.6963,2148742.0],["1999-07-21",19.7191,20.1972,19.6963,19.8101,2180652.0],["1999-07-22",19.7191,20.22,19.6735,19.9468,1215768.0],["1999-07-23",19.9923,20.0151,19.6735,19.9013,1444702.0],["1999-07-26",19.7646,20.0151,19.6052,19.6735,952998.0],["1999-07-27",19.5825,19.6963,19.332,19.5369,1398979.0],["1999-07-28",18.9449,19.6735,18.9449,19.4003,1003325.0],["1999-07-29",19.3548,19.628,19.0587,19.0587,1514089.0],["1999-07-30",18.8994,19.0815,18.5806,18.5806,2136857.0],["1999-08-02",18.3529,19.0132,18.239,18.7172,1831148.0],["1999-08-03",18.535,19.1043,18.535,18.9449,1199813.0],["1999-08-04",19.5824,20.4249,19.4231,20.0151,3164381.0],["1999-08-05",19.9923,20.22,19.4458,20.129,1745913.0],["1999-08-06",20.0379,20.1062,19.4914,19.5141,1983627.0],["1999-08-09",19.4914,19.5825,18.3073,18.3073,3159027.0],["1999-08-10",18.3529,18.8083,18.3529,18.3984,3191258.0],["1999-08-11",18.5806,19.2409,18.4212,18.814,1216196.0],["1999-08-12",19.3092,20.0379,19.2637,19.5825,1863164.0],["1999-08-13",19.5825,20.0151,19.5825,19.6735,946359.0],["1999-08-16",19.6508,19.6508,19.2637,19.4003,884896.0],["1999-08-17",19.6052,20.1517,19.423,19.8101,1407331.0],["1999-08-18",19.833,19.9474,19.1697,19.3069,1161908.0],["1999-08-19",19.0781,19.8559,19.0553,19.7644,1376279.0],["1999-08-20",19.6729,19.9703,19.5128,19.9017,1025490.0],["1999-08-23",20.0847,20.2677,19.7187,19.9245,1300467.0],["1999-08-24",19.7644,19.833,19.1239,19.3755,1563666.0],["1999-08-25",19.3984,19.3984,18.4834,18.6664,2554355.0],["1999-08-26",18.7579,19.1468,18.6206,18.8494,2416010.0],["1999-08-27",18.8951,19.1239,18.5063,18.6893,1422965.0],["1999-08-30",18.7579,18.8723,18.0487,18.2546,1482822.0],["1999-08-31",17.7514,17.9801,17.2024,17.2252,5269756.0],["1999-09-01",17.6599,18.186,17.4997,17.7971,3547614.0],["1999-09-02",17.7971,18.4148,17.7742,18.1403,2341483.0],["1999-09-03",18.3004,18.6435,18.2546,18.4834,1072604.0],["1999-09-07",18.1402,18.8265,18.1402,18.5978,1320277.0],["1999-09-08",18.8265,18.8265,18.4148,18.4376,1920879.0],["1999-09-09",18.7121,18.9638,18.4148,18.6893,2123686.0],["1999-09-10",18.7579,19.101,18.6893,18.7808,1940903.0],["1999-09-13",18.8723,19.9245,18.8494,19.6958,3433683.0],["1999-09-14",19.6043,20.0389,18.8951,18.8951,2649548.0],["1999-09-15",18.9866,19.1468,18.6893,18.735,1462798.0],["1999-09-16",18.6893,18.918,18.0945,18.369,1805342.0],["1999-09-17",18.9866,18.9866,18.4148,18.6664,1887150.0],["1999-09-20",18.4834,18.8036,18.3004,18.4834,726420.0],["1999-09-21",18.3919,18.6664,18.186,18.369,1347153.0],["1999-09-22",18.1631,18.2546,18.0488,18.186,1661750.0],["1999-09-23",17.6141,18.1631,17.3854,17.5684,2858779.0],["1999-09-24",17.5226,17.82,17.5226,17.7056,1951932.0],["1999-09-27",17.7285,18.6206,17.637,18.0945,1557562.0],["1999-09-28",17.7514,18.003,17.4082,17.7514,1655325.0],["1999-09-29",17.5684,18.0487,17.271,17.3854,2190717.0],["1999-09-30",17.2481,18.0945,17.1795,17.5912,3697738.0],["1999-10-01",17.6141,18.1174,17.1109,17.2252,2805133.0],["1999-10-04",17.2481,17.2939,16.8135,16.905,1950861.0],["1999-10-05",16.7448,17.0651,15.9442,16.2416,3569994.0],["1999-10-06",16.7449,16.8821,16.4017,16.5847,3178944.0],["1999-10-07",16.8363,17.088,16.6533,16.9278,1761440.0],["1999-10-08",17.1337,17.7971,17.088,17.4082,1978273.0],["1999-10-11",17.637,17.9344,17.4769,17.7514,1232258.0],["1999-10-12",18.2089,18.3919,17.7056,17.82,2784467.0],["1999-10-13",18.0259,18.8036,18.003,18.0716,2231621.0],["1999-10-14",18.6435,18.7579,18.1174,18.3461,1893146.0],["1999-10-15",18.3461,18.3461,17.3396,17.3396,1705116.0],["1999-10-18",17.3625,17.82,17.3625,17.7514,1264382.0],["1999-10-19",18.0716,18.186,17.1109,17.2481,1837037.0],["1999-10-20",17.6141,18.3004,17.2939,18.2318,1558098.0],["1999-10-21",18.0487,18.369,17.8886,17.9572,1342549.0],["1999-10-22",18.186,18.2546,17.6141,17.8429,1295327.0],["1999-10-25",17.7514,18.1631,17.4997,17.9344,840351.0],["1999-10-26",18.1174,18.2089,17.6141,17.6599,1546319.0],["1999-10-27",18.003,18.2089,17.6599,17.8658,1282264.0],["1999-10-28",18.1174,18.186,17.3167,17.7285,2347266.0],["1999-10-29",18.3004,19.3527,18.1631,19.2612,4744965.0],["1999-11-01",19.2154,19.5585,18.6893,18.6893,2313857.0],["1999-11-02",18.7579,19.5585,18.7579,19.4442,1739060.0],["1999-11-03",19.5357,19.5585,19.0095,19.5357,1583475.0],["1999-11-04",19.7415,19.9017,19.3527,19.467,2176368.0],["1999-11-05",19.7644,20.0389,19.6729,19.9932,2252930.0],["1999-11-08",19.9474,19.9703,18.8951,19.3069,1891219.0],["1999-11-09",19.3984,19.9474,19.1925,19.7873,1610138.0],["1999-11-10",19.8788,19.9017,19.4899,19.7415,1794741.0],["1999-11-11",19.9245,20.016,19.2612,19.9245,2045412.0],["1999-11-12",20.1304,20.1304,19.2154,19.7873,1834895.0],["1999-11-15",19.6958,20.4964,19.467,20.382,2420293.0],["1999-11-16",20.4278,20.4964,19.7873,20.199,2184721.0],["1999-11-17",20.222,20.291,19.9233,20.199,1427141.0],["1999-11-18",19.6705,20.199,19.6705,20.1531,1266523.0],["1999-11-19",20.1531,20.1761,19.3028,19.3488,2021533.0],["1999-11-22",19.3948,19.6245,19.1879,19.2799,2779541.0],["1999-11-23",19.2569,19.2569,18.5675,18.7054,1642261.0],["1999-11-24",18.7054,18.7054,18.3377,18.6135,1349295.0],["1999-11-26",18.7743,18.8662,18.6364,18.7743,1091878.0],["1999-11-29",18.7513,18.9811,18.5905,18.7513,2694307.0],["1999-11-30",18.9352,19.6475,18.9122,19.2282,2303899.0],["1999-12-01",19.096,19.2569,18.5905,18.7743,1694623.0],["1999-12-02",18.7054,19.4867,18.6135,19.3258,1404012.0],["1999-12-03",19.6246,19.6475,19.3488,19.5211,1276803.0],["1999-12-06",19.4407,20.0612,19.3028,19.8543,1359467.0],["1999-12-07",19.8544,19.9693,19.142,19.2569,1237291.0],["1999-12-08",19.6705,20.1071,19.4407,19.5097,2190503.0],["1999-12-09",19.4177,20.1761,19.3718,19.8084,1626842.0],["1999-12-10",20.0382,20.291,19.6935,20.0382,2127219.0],["1999-12-13",19.9233,20.1761,19.4637,19.8084,1565272.0],["1999-12-14",19.2569,20.3829,19.2109,19.9693,3115446.0],["1999-12-15",19.8543,20.9114,19.8543,20.5265,5338929.0],["1999-12-16",20.5897,20.6127,19.2569,19.3029,3248759.0],["1999-12-17",20.0382,20.291,19.6705,19.6705,4532736.0],["1999-12-20",19.7624,19.9463,19.2339,19.5211,2787465.0],["1999-12-21",19.2569,19.8773,19.2569,19.6016,2615069.0],["1999-12-22",19.4867,19.9003,19.4637,19.6935,2664860.0],["1999-12-23",19.7395,20.8655,19.5326,20.5208,2273810.0],["1999-12-27",20.4978,20.7046,19.9463,19.9463,1875799.0],["1999-12-28",20.0382,20.8655,19.9463,20.3369,1478324.0],["1999-12-29",20.4518,21.2101,20.1531,20.7506,2161913.0],["1999-12-30",20.8655,20.8655,20.0382,20.0382,1796240.0],["1999-12-31",19.7165,20.9344,19.6705,20.7506,1237184.0],["2000-01-03",20.9574,21.0493,20.4059,20.4059,2009112.0],["2000-01-04",20.222,20.6586,19.6705,19.9003,2038130.0],["2000-01-05",19.8773,20.7506,19.7165,20.5897,2710583.0],["2000-01-06",20.4748,21.1412,20.291,21.0033,5865434.0],["2000-01-07",21.325,22.0604,21.1872,21.5548,6483811.0],["2000-01-10",21.8766,21.8766,21.2791,21.5089,3018754.0],["2000-01-11",21.5089,21.5548,20.4748,20.5208,2285160.0],["2000-01-12",20.5208,20.8654,20.1531,20.1761,2943157.0],["2000-01-13",20.0841,20.5897,19.9233,20.1761,2048196.0],["2000-01-14",20.222,20.7505,20.222,20.5437,2331525.0],["2000-01-18",20.222,20.3139,19.142,19.1879,3358621.0],["2000-01-19",19.3718,19.7854,18.9811,19.3029,3454242.0],["2000-01-20",19.3948,19.6245,18.4986,18.6364,2958790.0],["2000-01-21",18.7513,18.9122,18.1998,18.4296,3364189.0],["2000-01-24",18.5445,18.6364,17.3726,17.8322,3469768.0],["2000-01-25",17.97,18.0849,17.0049,17.5564,3418799.0],["2000-01-26",17.5564,18.1998,17.4645,17.7402,3464415.0],["2000-01-27",17.7632,18.1768,17.1887,17.5794,1902569.0],["2000-01-28",17.7862,18.039,17.4874,17.6023,1684343.0],["2000-01-31",17.1887,17.5794,17.0508,17.5104,2368253.0],["2000-02-01",17.2117,18.016,17.2117,17.6713,1822689.0],["2000-02-02",17.5794,17.6483,16.9589,17.5334,2231835.0],["2000-02-03",17.6483,17.7172,16.6602,17.0049,2739280.0],["2000-02-04",17.0968,17.2347,16.6372,16.7751,2266314.0],["2000-02-07",17.0049,17.0049,16.2006,16.3844,1709614.0],["2000-02-08",16.6832,16.9359,16.3844,16.5453,2292441.0],["2000-02-09",16.5453,16.867,15.8329,15.8559,2479615.0],["2000-02-10",15.81,16.0857,15.2814,16.0857,4322434.0],["2000-02-11",16.1776,16.4304,15.2584,15.695,4762633.0],["2000-02-14",15.718,15.9708,15.2814,15.6031,2867560.0],["2000-02-15",15.5342,16.3385,15.2814,16.0168,4610261.0],["2000-02-16",16.3634,16.3866,15.7625,15.9705,1919059.0],["2000-02-17",16.3634,16.4097,15.5545,15.7163,2867774.0],["2000-02-18",15.7163,15.7163,14.6069,14.9998,3413981.0],["2000-02-22",15.0692,15.5083,14.7918,15.3465,2611000.0],["2000-02-23",15.1385,15.3234,14.8149,14.8843,1516230.0],["2000-02-24",14.5145,14.6069,13.6824,13.9829,3805031.0],["2000-02-25",13.6824,13.9136,13.2433,13.3126,3549756.0],["2000-02-28",13.6593,14.0291,13.2433,13.2664,3806958.0],["2000-02-29",13.3126,13.9829,12.8273,13.6131,5184629.0],["2000-03-01",13.798,13.8211,13.0353,13.1971,4465276.0],["2000-03-02",13.3357,13.382,12.7579,12.9891,2828155.0],["2000-03-03",13.3126,14.006,13.2895,13.4282,4630391.0],["2000-03-06",13.5438,13.6593,12.7811,12.9197,3589803.0],["2000-03-07",12.6424,12.8042,12.157,12.3419,4797434.0],["2000-03-08",12.3419,13.382,12.2032,13.3184,4948307.0],["2000-03-09",12.9428,13.1971,12.3419,12.8504,4763597.0],["2000-03-10",13.5438,13.8442,12.9891,13.3589,4730831.0],["2000-03-13",13.0353,13.6362,13.0353,13.3126,3600083.0],["2000-03-14",13.4282,13.5206,12.6424,12.6424,3714871.0],["2000-03-15",12.8735,13.6824,12.573,13.5438,5130019.0],["2000-03-16",13.6824,15.0692,13.3126,14.8611,6023802.0],["2000-03-17",14.6994,14.6994,14.0753,14.0753,4251762.0],["2000-03-20",14.2833,14.6069,13.8673,14.0522,3618500.0],["2000-03-21",13.9829,14.5838,13.9367,14.4451,2365576.0],["2000-03-22",14.3065,14.422,13.4744,13.7749,4893269.0],["2000-03-23",14.0522,14.8149,13.9829,14.4682,4761776.0],["2000-03-24",14.5145,14.8149,14.3065,14.5838,2736496.0],["2000-03-27",14.5838,15.3234,14.1447,14.1909,2883193.0],["2000-03-28",14.4451,14.7225,13.7749,13.9367,2847750.0],["2000-03-29",14.0291,14.214,13.7287,13.9887,2497390.0],["2000-03-30",14.3758,14.9998,14.1678,14.838,3698167.0],["2000-03-31",15.1616,16.1785,14.9998,15.8088,4584776.0],["2000-04-03",16.1323,16.4559,15.647,15.8319,3146285.0],["2000-04-04",16.0399,16.1092,14.4451,15.3696,3608007.0],["2000-04-05",15.2772,15.6932,14.7456,14.8843,2536045.0],["2000-04-06",15.3927,15.3927,14.8149,14.9305,1902997.0],["2000-04-07",15.0229,15.2078,14.5838,14.6531,2008470.0],["2000-04-10",15.2078,15.9936,14.9536,15.7625,3244154.0],["2000-04-11",16.0861,16.4328,15.9012,15.9705,4794971.0],["2000-04-12",16.3403,16.9875,15.9243,16.1323,5847444.0],["2000-04-13",16.5021,16.5252,15.3927,15.7856,4402100.0],["2000-04-14",15.3003,15.4621,14.6069,14.838,3790361.0],["2000-04-17",15.0692,15.2309,14.2371,14.7918,3447603.0],["2000-04-18",14.9767,15.231,14.0985,15.1154,2622671.0],["2000-04-19",14.422,14.9305,14.3989,14.6994,2079355.0],["2000-04-20",14.5376,14.7687,14.2371,14.4682,2528014.0],["2000-04-24",14.5607,14.8149,14.3989,14.7918,2002366.0],["2000-04-25",13.6824,14.214,13.59,13.7749,6296531.0],["2000-04-26",13.8442,14.214,13.7055,13.8211,4484872.0],["2000-04-27",13.8211,14.006,13.7749,13.8442,2265244.0],["2000-04-28",13.8442,13.9136,13.4744,13.59,3025607.0],["2000-05-01",13.7055,13.8673,13.6131,13.6824,2417509.0],["2000-05-02",13.7518,14.3065,13.7055,14.214,2250360.0],["2000-05-03",14.214,14.214,13.798,13.9829,1363858.0],["2000-05-04",14.1216,14.1216,13.5669,13.6824,1455945.0],["2000-05-05",13.6362,14.214,13.6362,14.1216,1494707.0],["2000-05-08",14.0984,14.214,13.798,14.1447,1270164.0],["2000-05-09",14.2371,14.2371,13.7749,13.7749,1852242.0],["2000-05-10",13.7055,13.7286,13.0584,13.6131,4259365.0],["2000-05-11",13.4513,13.6362,13.3589,13.6131,2471369.0],["2000-05-12",13.6131,13.7286,13.4051,13.6246,2433678.0],["2000-05-15",14.006,15.1847,13.8904,14.8843,6114926.0],["2000-05-16",14.9536,15.1385,14.3065,14.4682,3791967.0],["2000-05-17",14.2822,14.6776,14.2589,14.538,2568061.0],["2000-05-18",14.538,14.7009,14.2356,14.5148,4753210.0],["2000-05-19",14.538,14.6311,14.4682,14.6078,2631238.0],["2000-05-22",14.538,14.7009,14.1426,14.2124,2807060.0],["2000-05-23",14.1891,14.1891,13.5378,13.7239,5957200.0],["2000-05-24",13.4448,13.5611,13.2122,13.2354,5679438.0],["2000-05-25",13.3982,13.3982,12.5841,12.7237,3808779.0],["2000-05-26",12.2817,12.6772,12.2817,12.5376,3412482.0],["2000-05-30",12.6539,13.1424,12.5609,13.1424,2541934.0],["2000-05-31",12.9796,13.2587,12.8632,12.9563,2624920.0],["2000-06-01",12.9098,12.933,12.4911,12.6539,3310222.0],["2000-06-02",13.0028,13.3052,12.8865,12.933,5819604.0],["2000-06-05",13.0261,13.1889,12.9795,13.0493,2212454.0],["2000-06-06",13.0261,13.2122,12.6074,12.6772,3111377.0],["2000-06-07",12.7004,12.8167,12.3748,12.4329,3159027.0],["2000-06-08",12.4678,12.84,12.3515,12.5841,4486799.0],["2000-06-09",12.5143,12.5609,12.3282,12.4446,3024108.0],["2000-06-12",12.4678,12.6539,12.305,12.5841,4194582.0],["2000-06-13",12.6306,12.6306,12.2352,12.2585,3068653.0],["2000-06-14",12.4911,12.8632,12.4678,12.7004,3742176.0],["2000-06-15",12.6074,12.6306,12.1189,12.1887,4068230.0],["2000-06-16",12.3515,12.3515,11.9328,12.2817,4417626.0],["2000-06-19",12.3515,12.3748,11.7467,11.9096,3691956.0],["2000-06-20",11.9096,11.9096,11.5606,11.8398,4814031.0],["2000-06-21",11.7002,12.0026,11.6072,11.6769,3571386.0],["2000-06-22",11.7002,11.863,11.4909,11.77,4746036.0],["2000-06-23",11.7235,11.8165,11.5141,11.5839,3174339.0],["2000-06-26",11.7235,11.7932,11.0489,11.0954,5790264.0],["2000-06-27",11.1652,11.6769,11.1187,11.1187,7499985.0],["2000-06-28",11.5606,11.5839,11.1419,11.2699,4803858.0],["2000-06-29",11.0722,11.4676,11.0024,11.3978,4526632.0],["2000-06-30",11.3048,11.3048,11.0256,11.0954,4484336.0],["2000-07-03",11.2815,11.6072,11.2117,11.5141,1449092.0],["2000-07-05",11.6537,11.863,11.4443,11.5839,2821516.0],["2000-07-06",11.5374,11.5606,11.2582,11.4443,3046702.0],["2000-07-07",11.5374,11.7002,11.2815,11.7002,3984708.0],["2000-07-10",11.7235,12.2119,11.7002,12.0026,4723549.0],["2000-07-11",12.3282,13.1191,12.1189,12.84,10615538.0],["2000-07-12",13.1424,13.468,13.0261,13.2587,8835467.0],["2000-07-13",13.3517,13.6774,13.3285,13.5145,5574716.0],["2000-07-14",13.6076,13.7006,13.2587,13.3285,3660154.0],["2000-07-17",13.5146,13.5611,13.1424,13.4099,2366540.0],["2000-07-18",13.3517,13.375,13.0493,13.1424,2317177.0],["2000-07-19",13.2354,13.2819,12.7935,12.8865,3038350.0],["2000-07-20",12.8865,13.0028,12.5609,12.6772,2405409.0],["2000-07-21",12.6772,13.0959,12.5609,12.933,2867238.0],["2000-07-24",12.933,13.0493,12.8167,12.933,1337088.0],["2000-07-25",12.8865,12.933,12.6306,12.7237,1641298.0],["2000-07-26",12.4678,12.6074,12.0956,12.1189,3339668.0],["2000-07-27",12.2352,12.4678,12.1654,12.3748,1795919.0],["2000-07-28",12.3282,12.4213,12.0491,12.2817,2367932.0],["2000-07-31",12.3515,12.7237,12.2585,12.5376,2823443.0],["2000-08-01",12.7469,12.8167,12.6074,12.7935,1432281.0],["2000-08-02",12.7935,12.8167,12.3748,12.5841,2543433.0],["2000-08-03",12.4446,12.8632,12.4446,12.7469,1839500.0],["2000-08-04",12.7469,12.7469,12.3515,12.4678,2100343.0],["2000-08-07",12.4213,12.7469,12.4213,12.5841,1724712.0],["2000-08-08",12.4446,13.2122,12.4446,13.2122,2968427.0],["2000-08-09",13.2819,13.375,13.0028,13.0493,2161699.0],["2000-08-10",13.0726,13.1656,12.8167,12.84,2099379.0],["2000-08-11",12.9795,13.2354,12.9098,13.0261,1911564.0],["2000-08-14",13.1191,13.1191,12.84,12.84,2546003.0],["2000-08-15",12.9795,13.0726,12.84,12.84,2532083.0],["2000-08-16",13.004,13.0509,12.7931,12.8868,2468800.0],["2000-08-17",13.0274,13.0274,12.4182,12.4182,4101531.0],["2000-08-18",12.5588,12.8166,12.4182,12.7228,2576735.0],["2000-08-21",12.8634,12.9337,12.2776,12.2776,1776431.0],["2000-08-22",12.4651,12.5354,12.0433,12.1136,3426509.0],["2000-08-23",12.0199,12.0433,11.6216,11.645,3910396.0],["2000-08-24",11.6919,12.2777,11.6919,12.0199,4195225.0],["2000-08-25",12.0668,12.1136,11.7153,11.8325,2638947.0],["2000-08-28",11.809,11.8793,11.6685,11.809,2125078.0],["2000-08-29",11.6919,11.9262,11.645,11.7622,3045203.0],["2000-08-30",11.809,12.0902,11.7387,11.809,2815198.0],["2000-08-31",11.809,12.1136,11.809,11.9555,2567419.0],["2000-09-01",12.1839,12.1839,11.8325,11.9262,3703306.0],["2000-09-05",12.1136,12.3948,12.0199,12.3479,2736817.0],["2000-09-06",12.6057,12.7463,12.4417,12.5354,4046064.0],["2000-09-07",12.5588,12.5588,11.9965,12.2074,3374576.0],["2000-09-08",12.1839,12.2074,11.8325,12.0433,3598584.0],["2000-09-11",12.0433,12.0433,11.7622,11.7622,2897756.0],["2000-09-12",11.809,11.809,11.5279,11.7153,3912859.0],["2000-09-13",11.6685,11.9028,11.645,11.809,2182044.0],["2000-09-14",11.9496,11.9496,11.5044,11.5279,2377033.0],["2000-09-15",11.5747,11.5747,11.2467,11.2936,4073155.0],["2000-09-18",11.317,11.6919,11.0593,11.5982,4025291.0],["2000-09-19",11.5044,11.5982,10.6141,10.7781,4802145.0],["2000-09-20",10.7781,11.1061,10.4969,10.825,5065237.0],["2000-09-21",10.7781,10.9655,10.7547,10.8015,2674069.0],["2000-09-22",11.1061,11.2233,10.7547,10.989,2200782.0],["2000-09-25",11.0593,11.0593,10.5906,10.7078,3135898.0],["2000-09-26",10.7312,10.8952,10.4032,10.4032,2568597.0],["2000-09-27",10.5438,10.5438,10.122,10.4032,3968754.0],["2000-09-28",10.3563,10.8484,10.3563,10.7312,2814984.0],["2000-09-29",10.6375,11.0358,10.6375,10.7547,2269955.0],["2000-10-02",10.9187,10.9421,10.286,10.4969,3577811.0],["2000-10-03",10.4969,11.1998,10.3798,11.1061,4237628.0],["2000-10-04",11.1061,11.9262,11.0827,11.809,4790688.0],["2000-10-05",11.6216,11.6685,11.0827,11.1998,2172621.0],["2000-10-06",11.3873,11.645,10.9655,11.1764,2122829.0],["2000-10-09",11.1764,11.4342,10.8484,10.989,1725997.0],["2000-10-10",10.989,11.2233,10.5672,10.6375,2750737.0],["2000-10-11",10.7312,11.2233,10.7312,11.1764,3694098.0],["2000-10-12",11.0593,11.1296,10.3329,10.5438,3427258.0],["2000-10-13",10.4735,10.4735,9.9814,10.286,2660363.0],["2000-10-16",10.2158,10.7078,10.1689,10.3563,2609286.0],["2000-10-17",10.3563,10.5906,9.8643,10.0517,2071432.0],["2000-10-18",10.1455,11.2701,9.8877,11.2467,9828726.0],["2000-10-19",11.2936,11.645,11.2467,11.5044,5143939.0],["2000-10-20",11.1061,11.3873,11.0827,11.3404,2435927.0],["2000-10-23",11.317,11.317,10.9655,11.1296,1461085.0],["2000-10-24",11.1764,12.2308,11.1296,12.2074,5487554.0],["2000-10-25",12.0902,12.1136,11.7856,11.9965,3376075.0],["2000-10-26",11.973,12.7463,11.9262,12.6525,5815107.0],["2000-10-27",12.4651,12.512,12.0433,12.4651,3217171.0],["2000-10-30",12.8869,13.8475,12.7931,13.496,8517444.0],["2000-10-31",13.7538,13.9412,13.0509,13.6601,6266549.0],["2000-11-01",13.7303,14.0584,13.4023,13.5195,3403915.0],["2000-11-02",13.4023,13.5195,12.8634,13.2852,2709405.0],["2000-11-03",13.0274,13.8709,12.8634,13.8709,3035351.0],["2000-11-06",13.8709,14.0818,13.4023,13.6601,3605651.0],["2000-11-07",13.8709,13.9412,13.6132,13.8241,3887695.0],["2000-11-08",13.9178,14.3161,13.6835,13.8475,4160531.0],["2000-11-09",13.5898,13.7538,13.0274,13.6132,5007843.0],["2000-11-10",13.5429,13.6366,13.3789,13.5195,1606069.0],["2000-11-13",13.5898,13.8241,13.4257,13.5663,2072610.0],["2000-11-14",13.2617,13.5898,13.0509,13.3086,3283238.0],["2000-11-15",13.3086,13.8709,13.2383,13.496,3025072.0],["2000-11-16",13.1212,13.2383,12.6057,12.8634,3181513.0],["2000-11-17",12.6994,13.0509,12.3714,12.5354,2897863.0],["2000-11-20",12.2074,12.4417,12.0668,12.4417,2484540.0],["2000-11-21",12.182,12.6305,12.0875,12.4653,1923021.0],["2000-11-22",12.3708,12.6069,12.3236,12.4889,1921308.0],["2000-11-24",12.4889,12.843,12.4889,12.725,796556.0],["2000-11-27",12.9138,13.0319,12.6778,12.725,1300681.0],["2000-11-28",12.725,13.3152,12.7014,13.0555,2969819.0],["2000-11-29",12.9847,13.3624,12.9374,13.3624,2097666.0],["2000-11-30",13.268,13.3624,12.3708,12.7958,3985779.0],["2000-12-01",12.8194,13.7401,12.7722,13.6929,4075083.0],["2000-12-04",13.8818,14.4248,13.811,14.0943,5679224.0],["2000-12-05",14.1651,14.1651,13.6929,14.0707,4305301.0],["2000-12-06",14.0234,14.3303,13.5513,13.7401,2485932.0],["2000-12-07",13.7401,13.9526,13.2443,13.4332,1854919.0],["2000-12-08",13.5277,14.1179,13.504,13.9762,3437002.0],["2000-12-11",14.2123,14.4012,13.929,14.2123,2590548.0],["2000-12-12",14.2831,14.9678,14.1179,14.1887,3695383.0],["2000-12-13",14.5192,14.5192,13.8582,14.3303,2529299.0],["2000-12-14",14.1887,14.2831,13.811,14.2595,2325850.0],["2000-12-15",13.9762,14.2831,13.9526,14.1179,3212138.0],["2000-12-18",14.2359,14.6609,14.047,14.2831,2549323.0],["2000-12-19",14.3539,15.1566,14.3539,14.9206,4372439.0],["2000-12-20",14.1887,14.7081,13.9762,14.2123,5192874.0],["2000-12-21",14.4484,15.2275,13.9998,14.9442,4044994.0],["2000-12-22",15.1802,16.2426,14.9206,15.9593,4396853.0],["2000-12-26",15.9593,16.2426,15.2511,16.1482,2596223.0],["2000-12-27",15.9593,16.101,15.5108,15.9121,2533047.0],["2000-12-28",15.8649,16.1246,15.2275,16.0302,2360222.0],["2000-12-29",16.0065,16.1482,15.3455,15.4163,2476938.0],["2001-01-02",15.1094,15.5344,14.7317,14.897,3725793.0],["2001-01-03",14.9442,15.8649,14.8261,15.5108,3245760.0],["2001-01-04",15.4872,16.3607,15.2747,16.101,4609618.0],["2001-01-05",16.1246,16.1246,15.2039,15.676,2696662.0],["2001-01-08",15.6996,15.7941,14.8261,15.1094,3695704.0],["2001-01-09",15.0858,15.0858,14.3303,14.472,3089747.0],["2001-01-10",14.5664,14.6136,13.9998,14.4012,3246617.0],["2001-01-11",14.354,14.3776,13.811,14.2595,4227348.0],["2001-01-12",13.929,13.9762,13.504,13.9526,3992846.0],["2001-01-16",13.8582,14.3776,13.6457,14.2123,3425117.0],["2001-01-17",14.3067,14.3303,13.6929,13.811,2910070.0],["2001-01-18",13.6929,13.8818,13.4332,13.5277,2762730.0],["2001-01-19",13.5513,13.5985,13.0791,13.1027,3179158.0],["2001-01-22",13.1027,13.8346,12.7486,13.504,4270501.0],["2001-01-23",13.7401,13.9054,13.5985,13.811,2775044.0],["2001-01-24",13.3388,14.0706,13.3388,13.6929,3101954.0],["2001-01-25",13.7874,14.4248,13.7637,14.2123,3737143.0],["2001-01-26",14.0234,14.1179,13.6221,13.8818,2671071.0],["2001-01-29",13.5456,14.116,13.5456,14.1009,2120795.0],["2001-01-30",14.1651,14.7128,13.9044,14.5466,3354659.0],["2001-01-31",14.7279,14.8072,14.2671,14.5995,3190722.0],["2001-02-01",14.5995,14.9621,14.4106,14.675,2502315.0],["2001-02-02",14.7128,14.7657,14.4862,14.5504,1967994.0],["2001-02-05",14.6146,14.7883,14.5088,14.7317,1947435.0],["2001-02-06",14.675,14.6901,14.3162,14.4446,2027744.0],["2001-02-07",14.3539,14.4219,14.1197,14.3124,1817549.0],["2001-02-08",14.4068,14.4635,13.7685,13.9422,3077540.0],["2001-02-09",13.9384,13.98,13.5343,13.8251,2279913.0],["2001-02-12",13.9762,14.1613,13.5985,14.0518,2243400.0],["2001-02-13",14.1462,14.4446,13.9007,14.0178,2008148.0],["2001-02-14",14.0178,14.0178,13.3341,13.6363,2807489.0],["2001-02-15",13.9195,14.4182,13.6362,14.3162,3560250.0],["2001-02-16",14.2029,14.3086,13.844,13.8856,2643552.0],["2001-02-20",14.0669,14.2557,13.9082,13.9611,2421685.0],["2001-02-21",14.0334,14.1817,13.615,13.615,2490965.0],["2001-02-22",13.8052,14.0143,13.596,13.7405,2003116.0],["2001-02-23",13.7862,14.0029,13.4287,13.6264,1990373.0],["2001-02-26",13.7215,14.1475,13.7215,14.1475,2516128.0],["2001-02-27",14.2425,14.3452,14.0448,14.2539,1819155.0],["2001-02-28",14.311,14.5354,14.1246,14.3224,2189432.0],["2001-03-01",14.3566,14.4479,14.1094,14.2806,3124762.0],["2001-03-02",14.2996,14.9081,14.2616,14.832,4041674.0],["2001-03-05",14.851,15.3302,14.8396,15.277,2643873.0],["2001-03-06",15.3074,15.3644,14.9689,15.0564,2535938.0],["2001-03-07",15.2504,15.5508,15.1667,15.4291,2272525.0],["2001-03-08",15.4291,15.7067,15.0488,15.5622,2804705.0],["2001-03-09",15.7219,15.7219,15.1363,15.2047,2894222.0],["2001-03-12",15.2009,15.2047,14.273,14.4099,2734033.0],["2001-03-13",14.4099,14.4479,13.7671,14.2007,3258289.0],["2001-03-14",13.6911,13.9155,13.3146,13.4819,4201756.0],["2001-03-15",13.52,13.634,13.1434,13.2804,3135684.0],["2001-03-16",13.4059,13.7862,13.2195,13.6226,4218996.0],["2001-03-19",13.7672,13.9915,13.7215,13.79,2236439.0],["2001-03-20",13.7938,14.6038,13.7101,14.2083,4970793.0],["2001-03-21",13.9193,13.9573,13.4287,13.5123,4170490.0],["2001-03-22",13.3108,13.3108,12.5121,12.9913,4316116.0],["2001-03-23",12.9305,13.1587,12.5692,12.9533,3943590.0],["2001-03-26",12.9305,13.634,12.7023,13.558,3382714.0],["2001-03-27",13.558,13.9383,13.4173,13.8736,3045310.0],["2001-03-28",13.7215,13.809,13.288,13.7748,2069504.0],["2001-03-29",13.6911,13.7481,12.9495,13.7481,3029141.0],["2001-03-30",13.2575,13.8052,13.1206,13.7215,2624492.0],["2001-04-02",13.6264,13.8888,13.1244,13.2651,2538293.0],["2001-04-03",13.094,13.1358,12.6681,12.9267,2474261.0],["2001-04-04",12.9267,13.4021,12.786,13.1016,2336879.0],["2001-04-05",13.4629,13.539,13.2081,13.5199,1776538.0],["2001-04-06",13.3298,13.3336,12.9305,13.1206,1775895.0],["2001-04-09",13.1967,13.539,13.0826,13.3108,2053978.0],["2001-04-10",13.3868,14.2996,13.3488,14.0752,4489476.0],["2001-04-11",14.0752,14.2996,13.7862,13.9155,3700415.0],["2001-04-12",13.7671,14.0143,13.5732,13.8736,2929344.0],["2001-04-16",13.8698,14.1589,13.8052,14.0904,2047339.0],["2001-04-17",14.0334,14.1475,13.7862,14.1094,1752980.0],["2001-04-18",14.1094,15.0222,13.8622,14.7597,3927636.0],["2001-04-19",14.7598,14.7598,14.4251,14.6381,2111907.0],["2001-04-20",14.2806,14.7483,14.2806,14.33,2181294.0],["2001-04-23",14.33,14.756,14.2616,14.4669,2562279.0],["2001-04-24",14.4707,14.6381,14.0143,14.2159,2006435.0],["2001-04-25",14.2996,14.3832,13.9269,14.3528,1452947.0],["2001-04-26",14.3528,14.7864,14.1703,14.6038,2309467.0],["2001-04-27",14.9651,14.9689,14.5658,14.7331,2386778.0],["2001-04-30",14.7331,15.1058,14.6457,14.9005,2644087.0],["2001-05-01",14.9005,15.0792,14.7217,15.0222,2746882.0],["2001-05-02",15.0222,15.0222,14.5696,14.8206,2907500.0],["2001-05-03",14.775,14.775,14.2996,14.4517,2481756.0],["2001-05-04",14.3642,14.6685,14.2235,14.6609,3524164.0],["2001-05-07",14.6418,14.7864,14.3566,14.4137,2244577.0],["2001-05-08",14.3947,14.5848,14.3072,14.3224,2175084.0],["2001-05-09",14.3262,14.5049,14.3262,14.4517,2451239.0],["2001-05-10",14.6799,14.6799,14.4783,14.6152,2195750.0],["2001-05-11",14.6228,14.6609,13.9801,14.2045,2224447.0],["2001-05-14",14.2197,14.2616,14.0144,14.2235,2025602.0],["2001-05-15",14.1284,14.5848,14.1094,14.3376,2665181.0],["2001-05-16",14.4525,15.3139,14.2687,15.2564,4698172.0],["2001-05-17",15.2526,15.6967,15.2182,15.6393,5243843.0],["2001-05-18",15.6891,15.6891,15.2947,15.4287,4336675.0],["2001-05-21",15.4479,15.6967,15.2373,15.4976,2459163.0],["2001-05-22",15.5053,15.5053,14.9999,15.0114,2489037.0],["2001-05-23",15.0459,15.3139,14.8813,15.0459,2777828.0],["2001-05-24",14.8545,14.9808,14.529,14.7166,3309044.0],["2001-05-25",14.7396,14.7587,14.395,14.5252,1867019.0],["2001-05-29",14.5865,15.0076,14.5673,14.931,4567536.0],["2001-05-30",14.931,15.0229,14.4142,14.529,1962640.0],["2001-05-31",14.686,14.9272,14.5865,14.6439,1892397.0],["2001-06-01",14.7205,15.1224,14.3568,15.0306,2596116.0],["2001-06-04",15.0344,15.222,14.8583,15.065,1651791.0],["2001-06-05",15.1416,15.5206,14.6554,15.2641,3601796.0],["2001-06-06",15.2947,15.4326,15.065,15.1799,2174334.0],["2001-06-07",15.0267,15.3139,15.0229,15.2411,2390311.0],["2001-06-08",15.2679,15.2679,15.0076,15.0382,1218231.0],["2001-06-11",14.9885,15.0191,14.686,14.7473,1410330.0],["2001-06-12",14.6515,14.7166,14.5175,14.6937,1936620.0],["2001-06-13",14.7855,14.931,14.6209,14.7281,2031491.0],["2001-06-14",14.2419,14.3568,14.0811,14.1653,9913961.0],["2001-06-15",14.261,14.2993,14.0543,14.1653,3878487.0],["2001-06-18",14.127,14.1998,13.9892,13.9969,2628775.0],["2001-06-19",14.1156,14.1653,13.8016,13.859,2861349.0],["2001-06-20",13.8782,14.1615,13.8591,13.9548,2563029.0],["2001-06-21",13.9739,14.0275,13.8667,13.8782,3082359.0],["2001-06-22",13.993,13.993,13.6906,13.7825,1926555.0],["2001-06-25",13.7825,13.7825,13.4992,13.5528,2313322.0],["2001-06-26",13.5566,13.7327,13.4418,13.5911,4117593.0],["2001-06-27",13.7365,13.8208,13.5949,13.6868,3205820.0],["2001-06-28",13.7251,13.8016,13.5719,13.5757,2188790.0],["2001-06-29",13.5911,13.8208,13.5221,13.6676,3753633.0],["2001-07-02",13.7251,14.0696,13.6561,13.8973,2596009.0],["2001-07-03",13.8973,13.9739,13.7136,13.8514,1234828.0],["2001-07-05",13.8208,13.8552,13.6523,13.7825,2430358.0],["2001-07-06",13.7825,13.7825,13.48,13.637,2105697.0],["2001-07-09",13.7633,13.9356,13.6829,13.9127,2944870.0],["2001-07-10",14.0505,14.0581,13.7825,13.859,2699232.0],["2001-07-11",14.0505,14.2266,13.9012,14.1615,3395456.0],["2001-07-12",14.2993,14.5482,14.0926,14.5482,2923454.0],["2001-07-13",14.5482,14.8698,14.4869,14.797,3625782.0],["2001-07-16",14.663,14.7741,14.5482,14.6362,2047446.0],["2001-07-17",14.8162,15.0382,14.552,14.931,3722473.0],["2001-07-18",14.8736,15.3828,14.797,15.3139,5089758.0],["2001-07-19",15.2564,15.444,15.1263,15.3062,2970890.0],["2001-07-20",15.333,15.333,15.065,15.2182,2272418.0],["2001-07-23",15.2258,15.31,15.0459,15.1301,1709507.0],["2001-07-24",14.931,15.0459,14.4907,14.575,2692808.0],["2001-07-25",14.7396,15.065,14.5941,15.0114,2360222.0],["2001-07-26",14.9157,15.2297,14.8545,15.2297,2615283.0],["2001-07-27",15.1225,15.2564,14.8238,14.9502,2010290.0],["2001-07-30",14.9655,15.1416,14.8927,15.1033,1632731.0],["2001-07-31",15.0267,15.6584,14.9502,15.601,3781367.0],["2001-08-01",15.6431,15.7465,15.3368,15.4861,2724182.0],["2001-08-02",15.5819,15.6737,15.3445,15.6163,1667104.0],["2001-08-03",15.6163,15.6776,15.3751,15.5857,2195214.0],["2001-08-06",15.5053,15.8307,15.49,15.5283,2766585.0],["2001-08-07",15.4287,15.4326,15.2679,15.3062,2872913.0],["2001-08-08",15.2564,15.5436,15.1033,15.199,2596544.0],["2001-08-09",15.1952,15.199,14.9846,15.0421,2332382.0],["2001-08-10",15.1186,15.2909,14.8927,15.245,2497175.0],["2001-08-13",15.2603,15.2871,15.0306,15.2564,1331520.0],["2001-08-14",15.2564,15.5895,15.2564,15.5436,2310109.0],["2001-08-15",15.7924,15.8843,15.5819,15.5933,3963614.0],["2001-08-16",15.6776,15.9264,15.5972,15.8881,3357015.0],["2001-08-17",15.8881,15.8881,15.601,15.7695,2687347.0],["2001-08-20",15.6393,15.8269,15.4708,15.6967,2366968.0],["2001-08-21",15.9264,16.271,15.6431,15.712,4064696.0],["2001-08-22",15.6388,15.712,15.2036,15.5965,4069086.0],["2001-08-23",15.5618,15.7891,15.4501,15.7505,1814015.0],["2001-08-24",15.7506,16.0279,15.7005,15.8969,1901712.0],["2001-08-27",15.9855,16.1589,15.9085,16.0356,1626949.0],["2001-08-28",16.0048,16.0356,15.7621,15.8314,1342549.0],["2001-08-29",16.0587,16.1011,15.6003,15.6966,3065440.0],["2001-08-30",15.6003,15.7929,15.4462,15.4462,2509596.0],["2001-08-31",15.4077,15.5772,15.2421,15.4617,2343518.0],["2001-09-04",15.504,16.1203,15.4116,15.8314,3477050.0],["2001-09-05",15.8314,16.0433,15.6774,15.7852,2867024.0],["2001-09-06",15.7852,15.8122,15.4963,15.6889,2928059.0],["2001-09-07",15.6889,15.6889,14.8299,14.8762,5892846.0],["2001-09-10",14.8762,14.8762,14.5025,14.5757,3781367.0],["2001-09-17",13.8092,14.0557,12.773,13.0581,7916734.0],["2001-09-18",13.058,13.6435,13.0003,13.2121,3953120.0],["2001-09-19",13.4047,13.4818,12.8269,13.1505,4784370.0],["2001-09-20",13.0966,13.0966,12.384,12.5188,4658660.0],["2001-09-21",12.4649,12.5072,11.8254,12.4649,6118781.0],["2001-09-24",12.8847,13.1351,12.7114,12.9194,3458097.0],["2001-09-25",12.9425,12.981,12.6497,12.8577,3406271.0],["2001-09-26",12.954,13.0773,12.7114,12.8847,4314403.0],["2001-09-27",12.8115,13.0812,12.7538,13.0388,2559067.0],["2001-09-28",13.0773,13.5704,13.0195,13.4201,3668185.0],["2001-10-01",13.501,13.501,12.9463,13.189,3058052.0],["2001-10-02",13.2853,13.5588,13.1274,13.2969,2418366.0],["2001-10-03",13.1544,13.4317,13.1004,13.3816,3370078.0],["2001-10-04",13.3816,13.4548,13.0272,13.293,2847108.0],["2001-10-05",13.3084,13.9055,13.2969,13.9055,3350697.0],["2001-10-08",13.6936,13.8284,13.4394,13.4818,1802451.0],["2001-10-09",13.501,13.7206,13.4432,13.6012,1804378.0],["2001-10-10",13.6358,14.2676,13.6358,14.179,2970890.0],["2001-10-11",14.179,14.8068,14.179,14.7144,4445788.0],["2001-10-12",14.464,14.6373,14.3022,14.5988,3220811.0],["2001-10-15",14.4447,14.5372,14.3369,14.5218,1968529.0],["2001-10-16",14.5218,14.5333,14.3716,14.4833,2866168.0],["2001-10-17",14.5218,14.6296,13.7899,13.9902,4498471.0],["2001-10-18",14.0981,14.2252,13.7013,13.9671,2509811.0],["2001-10-19",13.9825,13.9825,13.7321,13.8246,3275207.0],["2001-10-22",13.8477,14.1713,13.7899,14.1482,2444279.0],["2001-10-23",14.1751,14.3138,14.0403,14.283,3178836.0],["2001-10-24",14.283,14.3985,14.1443,14.256,3154208.0],["2001-10-25",14.0018,14.3985,14.0018,14.3985,2666145.0],["2001-10-26",14.3292,14.5911,14.2714,14.541,3826232.0],["2001-10-29",14.4447,14.5218,14.1559,14.2676,2090277.0],["2001-10-30",14.0595,14.2637,13.7899,14.0788,3447068.0],["2001-10-31",13.9633,14.1982,13.7321,13.7899,3257967.0],["2001-11-01",13.8207,14.0557,13.6743,13.944,3261287.0],["2001-11-02",14.0018,14.1982,13.9286,14.179,2882229.0],["2001-11-05",14.179,14.3407,14.1019,14.2714,1947114.0],["2001-11-06",14.2521,14.4062,14.1212,14.3831,3016291.0],["2001-11-07",14.3677,14.6335,14.3407,14.4293,1552423.0],["2001-11-08",14.464,14.7683,14.4332,14.4794,2406052.0],["2001-11-09",14.4447,14.4756,14.256,14.464,1357968.0],["2001-11-12",14.2521,14.4293,14.0711,14.2984,1865627.0],["2001-11-13",14.5025,14.6682,14.4833,14.5988,3235481.0],["2001-11-14",14.8877,15.1342,14.6874,15.0379,2662611.0],["2001-11-15",15.061,15.3962,15.0264,15.2768,2831260.0],["2001-11-16",15.4848,15.4848,15.2845,15.4385,3279597.0],["2001-11-19",15.558,15.6581,15.4462,15.6311,2400269.0],["2001-11-20",15.542,15.6156,15.3908,15.4955,2593760.0],["2001-11-21",15.4722,15.5226,15.1622,15.2319,2505206.0],["2001-11-23",15.1157,15.5032,15.104,15.4839,1118006.0],["2001-11-26",15.4839,15.5963,15.2939,15.5459,1317493.0],["2001-11-27",15.3676,15.697,15.2707,15.573,2461518.0],["2001-11-28",15.5614,15.6273,15.2629,15.3792,1822474.0],["2001-11-29",15.3521,15.4645,15.104,15.2591,1793777.0],["2001-11-30",15.2591,15.6389,15.1622,15.4839,2251109.0],["2001-12-03",15.4839,15.4839,15.2319,15.3405,1711648.0],["2001-12-04",15.3211,15.5614,15.2513,15.542,1737990.0],["2001-12-05",15.6001,16.0807,15.5808,16.0265,3768089.0],["2001-12-06",16.0071,16.2009,15.7939,15.9451,2610786.0],["2001-12-07",15.7939,16.0614,15.5575,15.6932,3149176.0],["2001-12-10",15.6932,15.7707,15.2668,15.4025,3191579.0],["2001-12-11",15.4994,15.5963,15.3172,15.4296,1791850.0],["2001-12-12",15.4606,15.542,15.2048,15.4761,2057833.0],["2001-12-13",15.3792,15.5265,15.1156,15.2048,2575771.0],["2001-12-14",15.1157,15.418,15.1157,15.2707,2161270.0],["2001-12-17",15.2746,15.5032,15.135,15.5032,2038452.0],["2001-12-18",15.5265,15.8055,15.4373,15.8055,2318033.0],["2001-12-19",15.5497,15.7087,15.5032,15.5808,2367611.0],["2001-12-20",15.3133,15.5808,15.3094,15.5459,3155386.0],["2001-12-21",15.5459,15.5459,15.1738,15.2319,3416229.0],["2001-12-24",15.2319,15.5226,15.2009,15.418,1089309.0],["2001-12-26",15.4645,15.6001,15.3715,15.4257,1821832.0],["2001-12-27",15.5226,15.6854,15.4257,15.6001,1645045.0],["2001-12-28",15.7552,15.8908,15.6156,15.7629,1576194.0],["2001-12-31",15.79,15.98,15.6234,15.6389,1798596.0],["2002-01-02",15.6389,15.7009,15.4839,15.5614,2237510.0],["2002-01-03",15.5614,15.8211,15.4567,15.7745,2617639.0],["2002-01-04",15.8714,16.4334,15.8211,16.2551,3834478.0],["2002-01-07",16.3172,16.3753,16.1079,16.2629,3557894.0],["2002-01-08",16.2629,16.2668,15.949,16.0148,2545039.0],["2002-01-09",16.0652,16.3288,16.0187,16.1854,3154101.0],["2002-01-10",16.2009,16.2009,15.9102,16.0769,3856214.0],["2002-01-11",16.0769,16.1737,15.9063,15.9063,2002580.0],["2002-01-14",15.7668,15.8521,15.4063,15.4102,3969182.0],["2002-01-15",15.2126,15.4994,15.0808,15.1157,4280138.0],["2002-01-16",14.9606,15.2707,14.9102,14.9529,3009331.0],["2002-01-17",14.9994,15.0536,14.6854,14.9141,4531237.0],["2002-01-18",14.9141,15.0691,14.763,14.8133,3528983.0],["2002-01-22",14.9606,15.2242,14.8754,15.0808,3238265.0],["2002-01-23",15.0808,15.4218,14.9994,15.2629,2697733.0],["2002-01-24",15.4257,15.6854,15.3327,15.5498,3228521.0],["2002-01-25",15.5497,16.0071,15.5226,15.9257,3409055.0],["2002-01-28",16.2784,16.2784,16.1505,16.2203,4491725.0],["2002-01-29",16.2978,16.3482,15.8482,15.8908,3837476.0],["2002-01-30",15.8908,16.0265,15.6583,16.0265,3370400.0],["2002-01-31",16.0962,16.4722,16.0459,16.1931,2782432.0],["2002-02-01",16.2513,16.4683,16.1234,16.1893,3561535.0],["2002-02-04",16.1505,16.2164,15.8676,15.9063,2305505.0],["2002-02-05",16.0032,16.1195,15.7203,15.8559,1821618.0],["2002-02-06",15.8908,16.0497,15.7242,15.7242,1921308.0],["2002-02-07",15.8831,16.073,15.7668,15.7668,1728245.0],["2002-02-08",15.8637,16.2784,15.8327,16.2745,2451881.0],["2002-02-11",16.2396,16.9954,16.1893,16.9799,4107742.0],["2002-02-12",16.9024,17.1117,16.7164,16.8482,4090181.0],["2002-02-13",16.9179,17.2861,16.8598,17.2474,4168348.0],["2002-02-14",17.1892,17.3404,17.0729,17.1117,3170163.0],["2002-02-15",17.1078,17.3055,16.8598,16.8714,3751171.0],["2002-02-19",16.8133,16.9179,16.6466,16.666,3304547.0],["2002-02-20",16.51,16.7634,16.2138,16.705,6628046.0],["2002-02-21",16.6465,17.0519,16.4126,16.4126,5011055.0],["2002-02-22",16.4516,16.9467,16.3736,16.7595,4502325.0],["2002-02-25",16.8609,17.1533,16.7712,17.1416,3658548.0],["2002-02-26",17.1533,17.3482,16.9389,17.243,3173697.0],["2002-02-27",17.243,17.512,17.0558,17.2196,3381857.0],["2002-02-28",17.2196,17.4418,17.0558,17.0558,3090283.0],["2002-03-01",17.3482,17.3482,17.1338,17.2157,3389674.0],["2002-03-04",17.3482,18.011,17.3482,17.9525,5304129.0],["2002-03-05",17.7965,17.8745,17.4067,17.4262,4170597.0],["2002-03-06",17.3482,17.6679,17.317,17.6562,3397598.0],["2002-03-07",17.6796,17.7731,17.4847,17.5314,2773866.0],["2002-03-08",17.7381,17.7809,17.2586,17.2936,3725365.0],["2002-03-11",17.4457,17.5977,17.2118,17.5704,2503172.0],["2002-03-12",17.2391,17.5392,17.2313,17.3989,2802028.0],["2002-03-13",17.2313,17.2352,16.7907,16.8882,4955053.0],["2002-03-14",17.1338,17.3872,16.8843,17.2585,3506711.0],["2002-03-15",17.2508,17.4379,17.0753,17.3911,4744109.0],["2002-03-18",17.3911,17.6133,17.0675,17.243,2482291.0],["2002-03-19",17.3872,17.5431,17.2469,17.4262,2974959.0],["2002-03-20",17.3911,17.5197,17.2469,17.2897,3007939.0],["2002-03-21",17.1572,17.3482,16.5763,16.8297,3527055.0],["2002-03-22",16.8297,16.857,16.3892,16.4789,4137188.0],["2002-03-25",16.588,16.588,16.2177,16.241,3197468.0],["2002-03-26",16.1826,16.6777,16.0617,16.5256,3109557.0],["2002-03-27",16.666,16.8336,16.5412,16.7089,3325962.0],["2002-03-28",16.6894,16.8609,16.6855,16.7673,2337093.0],["2002-04-01",16.7713,16.7713,16.2567,16.5334,2348765.0],["2002-04-02",16.4321,16.51,16.2761,16.4438,2251216.0],["2002-04-03",16.3541,16.6621,16.1163,16.2099,3120157.0],["2002-04-04",16.1007,16.2527,15.9604,16.1631,3526841.0],["2002-04-05",16.1007,16.2761,16.0812,16.1904,2806632.0],["2002-04-08",15.9175,16.1787,15.9058,16.1397,2850427.0],["2002-04-09",16.1007,16.1397,15.8863,15.9409,3553290.0],["2002-04-10",16.0383,16.2761,15.9876,16.2333,2861028.0],["2002-04-11",16.1592,16.3463,16.011,16.0344,2947547.0],["2002-04-12",16.0344,16.0344,15.8083,15.9409,3591731.0],["2002-04-15",15.9448,16.1358,15.6134,15.7498,3556502.0],["2002-04-16",16.0032,16.3151,15.9253,16.2488,3767339.0],["2002-04-17",16.3502,16.4905,16.1787,16.2995,2279699.0],["2002-04-18",16.4477,16.5412,15.9993,16.1124,2995090.0],["2002-04-19",16.4905,16.627,16.2371,16.4399,3916500.0],["2002-04-22",16.4672,16.4711,15.9331,15.9448,3861461.0],["2002-04-23",15.9253,16.0383,15.7576,15.7771,4390643.0],["2002-04-24",15.8668,16.0422,15.512,15.5549,3872919.0],["2002-04-25",15.5939,15.8785,15.5588,15.7888,3753098.0],["2002-04-26",16.0617,16.0812,15.7303,15.7303,2912532.0],["2002-04-29",15.8161,15.8161,15.2547,15.2625,3950979.0],["2002-04-30",15.5744,16.1787,15.3327,16.1514,4745393.0],["2002-05-01",16.3541,16.3541,15.9019,16.2177,4864679.0],["2002-05-02",16.2177,16.5568,16.1397,16.51,3100883.0],["2002-05-03",16.4321,16.6465,16.3229,16.5685,2508097.0],["2002-05-06",16.8024,16.8999,16.5334,16.5685,3723330.0],["2002-05-07",16.627,16.9545,16.588,16.7595,4058378.0],["2002-05-08",16.9389,17.0324,16.7673,16.9584,2549430.0],["2002-05-09",16.8804,17.0363,16.7128,16.7829,1802129.0],["2002-05-10",16.9389,16.9389,16.6894,16.6894,1483892.0],["2002-05-13",16.666,16.9623,16.6231,16.9506,1447486.0],["2002-05-14",16.9584,17.356,16.9584,17.243,3060408.0],["2002-05-15",17.2469,17.5431,17.1143,17.5392,3916500.0],["2002-05-16",17.6172,17.6211,17.1923,17.2819,2178189.0],["2002-05-17",17.2507,17.3404,17.0441,17.2897,1915954.0],["2002-05-20",17.3287,17.3287,17.0831,17.1611,1898500.0],["2002-05-21",17.2313,17.3248,16.9779,17.0675,1955359.0],["2002-05-22",17.1538,17.2714,17.0048,17.1538,1896251.0],["2002-05-23",17.1734,17.4165,17.044,17.3694,2410442.0],["2002-05-24",17.3694,17.4478,17.1459,17.2087,1060933.0],["2002-05-28",17.3067,17.3067,16.9381,17.0754,1417397.0],["2002-05-29",16.9577,17.1303,16.8911,16.8911,2667858.0],["2002-05-30",16.8989,17.0754,16.7617,16.8597,2501994.0],["2002-05-31",16.8676,17.1695,16.8636,16.8989,2589156.0],["2002-06-03",16.9577,16.9969,16.5853,16.5853,2146279.0],["2002-06-04",16.6441,16.8597,16.5892,16.699,2450382.0],["2002-06-05",16.8127,17.0166,16.8087,16.9969,1818620.0],["2002-06-06",17.0558,17.0558,16.7068,16.8401,1598681.0],["2002-06-07",16.7813,16.9185,16.6833,16.7852,3406378.0],["2002-06-10",16.8205,17.1146,16.7735,16.9891,2535509.0],["2002-06-11",17.0362,17.2518,16.8048,16.8636,2009540.0],["2002-06-12",16.6676,17.0048,16.6637,16.9734,2447705.0],["2002-06-13",16.8009,16.9146,16.6401,16.6715,2079248.0],["2002-06-14",16.4676,16.6323,16.2716,16.5813,2122615.0],["2002-06-17",16.7617,17.0832,16.6637,16.9813,2549430.0],["2002-06-18",17.0362,17.2361,16.8793,17.2087,1840892.0],["2002-06-19",16.9774,17.2518,16.9774,17.0009,2203031.0],["2002-06-20",17.0675,17.193,16.9146,16.9813,2109016.0],["2002-06-21",16.9852,17.1342,16.797,16.8597,4067694.0],["2002-06-24",16.8793,17.1146,16.8283,17.0989,2537972.0],["2002-06-25",17.2714,17.3537,16.9381,16.9381,4683716.0],["2002-06-26",16.9146,16.9773,16.5264,16.6637,4469345.0],["2002-06-27",16.8558,16.8911,16.3147,16.5931,3961687.0],["2002-06-28",16.6558,17.2126,16.5892,17.0871,3909111.0],["2002-07-01",17.0832,17.2126,16.8009,16.8009,2199926.0],["2002-07-02",16.8009,16.9381,16.5304,16.6245,2215345.0],["2002-07-03",16.6245,16.7891,16.401,16.7617,2970034.0],["2002-07-05",16.8205,17.2322,16.7656,17.2126,1303358.0],["2002-07-08",17.2126,17.291,16.9185,17.0479,1968208.0],["2002-07-09",16.9695,17.1969,16.699,16.7029,1911564.0],["2002-07-10",16.8362,16.895,16.3147,16.3265,3023144.0],["2002-07-11",16.3265,16.3265,15.8717,16.252,4978396.0],["2002-07-12",16.252,16.3696,15.9775,16.0559,3103560.0],["2002-07-15",16.0363,16.0363,15.0169,15.6325,5006022.0],["2002-07-16",15.5345,15.7697,15.2561,15.507,3583057.0],["2002-07-17",15.9775,15.9814,15.5266,15.7619,3382285.0],["2002-07-18",16.0167,16.0363,15.5501,15.5501,3080324.0],["2002-07-19",15.311,15.5619,14.7621,14.8326,4679433.0],["2002-07-22",14.8209,14.8875,14.1465,14.3464,4209894.0],["2002-07-23",14.3464,14.6052,14.119,14.2367,3305510.0],["2002-07-24",13.9191,15.3031,13.8877,15.1541,4366122.0],["2002-07-25",14.9385,15.4639,14.7228,15.1934,4310120.0],["2002-07-26",15.0953,15.2875,14.9111,15.1541,2784895.0],["2002-07-29",15.2914,15.9579,15.2914,15.8795,3735537.0],["2002-07-30",15.8795,15.8795,15.3424,15.5972,3207212.0],["2002-07-31",15.5972,15.6482,15.2522,15.6129,2937696.0],["2002-08-01",15.6129,15.707,15.2914,15.4952,2881908.0],["2002-08-02",15.409,15.4286,14.664,14.7424,3012972.0],["2002-08-05",14.7817,14.9385,14.4013,14.4249,2605325.0],["2002-08-06",14.6954,15.0208,14.5072,14.8013,2091562.0],["2002-08-07",14.9385,15.1188,14.7111,15.0953,2816911.0],["2002-08-08",15.2796,15.6913,15.0836,15.6521,2494070.0],["2002-08-09",15.507,16.005,15.3933,15.9305,2570203.0],["2002-08-12",15.6835,15.856,15.4913,15.7815,2384957.0],["2002-08-13",15.6835,15.8677,15.4286,15.4443,2729857.0],["2002-08-14",15.1933,15.4874,14.7621,15.4717,6045111.0],["2002-08-15",15.4796,15.5854,15.1267,15.3855,4049277.0],["2002-08-16",15.3815,15.3815,14.5072,14.7385,6164611.0],["2002-08-19",14.6052,15.2678,14.6052,15.162,5167175.0],["2002-08-20",15.0169,15.0914,14.8601,14.8601,4130121.0],["2002-08-21",14.9982,15.1087,14.7259,14.939,3930741.0],["2002-08-22",15.0179,15.3061,14.9785,15.2311,2022390.0],["2002-08-23",15.0377,15.1758,14.8917,14.9627,1687984.0],["2002-08-26",15.0614,15.235,14.8759,15.1521,1643439.0],["2002-08-27",15.5113,15.5311,14.8324,14.868,4062126.0],["2002-08-28",14.8443,14.9509,14.6035,14.6825,2633486.0],["2002-08-29",14.5246,14.8127,14.5049,14.7219,3359478.0],["2002-08-30",14.8009,15.1916,14.7298,14.8601,2284518.0],["2002-09-03",14.3312,14.9943,14.3312,14.6825,3760058.0],["2002-09-04",14.8009,14.8798,14.4496,14.6706,2742920.0],["2002-09-05",14.2878,14.5562,14.1496,14.1891,3556288.0],["2002-09-06",14.4457,14.5956,14.1339,14.1496,3764234.0],["2002-09-09",14.1181,14.4772,13.9128,14.4299,2283554.0],["2002-09-10",14.4456,14.5838,14.2483,14.4378,1626200.0],["2002-09-11",14.6035,14.6983,14.4457,14.5641,1879333.0],["2002-09-12",14.5641,14.9982,14.4614,14.7338,4587988.0],["2002-09-13",14.7338,14.7535,14.3904,14.6193,3670862.0],["2002-09-16",14.4062,14.5917,14.0904,14.1338,2853746.0],["2002-09-17",14.2088,14.272,13.68,13.68,6706213.0],["2002-09-18",13.4984,13.5773,13.2024,13.2418,5717237.0],["2002-09-19",13.0642,13.3721,13.005,13.0406,5401142.0],["2002-09-20",13.0248,13.4984,12.8511,13.4037,6219756.0],["2002-09-23",13.5971,13.7155,13.3405,13.4787,4389251.0],["2002-09-24",13.0248,13.1037,12.5314,12.6064,8220409.0],["2002-09-25",13.1234,13.305,12.9458,13.155,4014262.0],["2002-09-26",13.38,13.7155,13.305,13.6642,3591517.0],["2002-09-27",13.4984,13.7628,13.3287,13.455,4604478.0],["2002-09-30",13.3997,13.3997,12.8748,13.1787,2861670.0],["2002-10-01",13.38,13.7273,13.0445,13.7036,2917565.0],["2002-10-02",13.5931,13.6444,13.2221,13.3445,2777721.0],["2002-10-03",13.3997,13.8141,13.3958,13.5023,3523415.0],["2002-10-04",13.5023,13.6523,13.1945,13.3247,2263102.0],["2002-10-07",13.3168,13.4984,12.788,12.8432,3483796.0],["2002-10-08",13.0248,13.3129,12.5275,13.08,3504676.0],["2002-10-09",13.084,13.084,12.3735,12.413,3855251.0],["2002-10-10",12.4327,13.0208,12.3775,12.9814,3493540.0],["2002-10-11",12.9853,13.7944,12.9656,13.6129,3888873.0],["2002-10-14",13.4984,13.8102,13.4431,13.7786,2434749.0],["2002-10-15",14.0273,14.7535,14.0273,14.643,3991026.0],["2002-10-16",14.418,14.8956,14.4062,14.568,2899255.0],["2002-10-17",15.0771,15.0969,14.5562,14.7811,3378002.0],["2002-10-18",14.7851,15.0653,14.5641,14.9193,3243726.0],["2002-10-21",14.7417,15.3495,14.6035,15.314,3136326.0],["2002-10-22",15.1364,15.1364,14.7693,15.0377,2692593.0],["2002-10-23",15.0377,15.1956,14.6075,14.8956,3671397.0],["2002-10-24",14.6075,14.7535,14.4141,14.5404,4384432.0],["2002-10-25",14.2878,14.5127,14.1615,14.4062,3640987.0],["2002-10-28",14.4733,14.5443,14.1654,14.2562,2722575.0],["2002-10-29",14.1654,14.2483,13.8339,14.1654,2571059.0],["2002-10-30",14.1654,14.2088,13.8497,14.0075,2731891.0],["2002-10-31",13.9207,14.0549,13.7313,13.7865,2605110.0],["2002-11-01",13.6168,14.0036,13.5931,13.8891,3311292.0],["2002-11-04",14.0904,14.3272,13.9641,14.0312,3216314.0],["2002-11-05",14.0707,14.2088,13.9957,14.1181,1704046.0],["2002-11-06",14.0707,14.5601,13.9523,14.4812,2577698.0],["2002-11-07",14.3667,14.418,14.0746,14.1299,1670209.0],["2002-11-08",13.9523,14.1457,13.6839,13.7589,2857387.0],["2002-11-11",13.6878,13.7431,13.3405,13.3642,1965424.0],["2002-11-12",13.3681,13.6957,13.3405,13.5063,2978279.0],["2002-11-13",13.5063,13.7944,13.2774,13.526,3052484.0],["2002-11-14",13.8694,14.0746,13.7313,14.0194,2124007.0],["2002-11-15",14.0233,14.1891,13.8576,14.1023,2256142.0],["2002-11-18",14.2286,14.3036,13.8734,13.8931,1771612.0],["2002-11-19",13.7747,14.2365,13.7747,13.9997,1568806.0],["2002-11-20",14.2103,14.4289,14.0712,14.2143,3487436.0],["2002-11-21",14.3494,14.9218,14.3097,14.8702,3636275.0],["2002-11-22",14.9059,15.1444,14.6674,14.6953,3389138.0],["2002-11-25",14.5681,14.9616,14.5402,14.8861,1886828.0],["2002-11-26",14.7072,15.0451,14.6078,14.8463,2583481.0],["2002-11-27",15.0451,15.5022,14.9656,15.4545,2434749.0],["2002-11-29",15.5538,15.7407,15.4505,15.6015,1923342.0],["2002-12-02",15.7208,15.7566,14.9854,15.2597,3704698.0],["2002-12-03",15.2199,15.2835,15.0848,15.1802,2287516.0],["2002-12-04",14.9536,15.0808,14.7509,14.898,2657365.0],["2002-12-05",14.9974,14.9974,14.7072,14.7708,1338801.0],["2002-12-06",14.7708,14.8662,14.4727,14.8503,1676955.0],["2002-12-09",14.8066,14.8066,14.3693,14.3892,2271561.0],["2002-12-10",14.4289,14.5641,14.2262,14.3296,3298122.0],["2002-12-11",14.2501,14.4369,14.111,14.3494,4552331.0],["2002-12-12",14.3534,14.3534,13.793,13.8168,5732121.0],["2002-12-13",13.5942,13.8208,13.5783,13.6061,3840474.0],["2002-12-16",13.7731,14.0116,13.7333,13.952,5672585.0],["2002-12-17",14.0116,14.1507,13.8923,13.8923,3313648.0],["2002-12-18",13.8963,14.103,13.8605,14.0116,2716579.0],["2002-12-19",13.8923,14.1189,13.8446,13.8804,2860814.0],["2002-12-20",13.6936,14.0672,13.6817,14.0434,4943274.0],["2002-12-23",13.8804,14.1427,13.8367,13.9837,1987803.0],["2002-12-24",13.944,13.9718,13.8446,13.8844,745373.0],["2002-12-26",13.952,14.1189,13.9043,13.9679,1533041.0],["2002-12-27",14.0116,14.0314,13.7373,13.7413,1306249.0],["2002-12-30",13.793,13.9917,13.6181,13.9559,1580584.0],["2002-12-31",13.7532,13.9599,13.6181,13.9003,2248968.0],["2003-01-02",13.9162,14.2103,13.7333,14.1229,3215136.0],["2003-01-03",14.0513,14.1229,13.8725,13.9997,2418687.0],["2003-01-06",13.9758,14.4806,13.9758,14.3455,2977422.0],["2003-01-07",14.3216,14.4846,14.2143,14.421,2864990.0],["2003-01-08",14.2898,14.3057,14.0314,14.0831,2607466.0],["2003-01-09",14.1825,14.572,14.1229,14.5243,2854710.0],["2003-01-10",14.3892,14.9656,14.3415,14.9656,4904191.0],["2003-01-13",14.9656,15.1405,14.7946,15.0769,4406276.0],["2003-01-14",15.0769,15.2001,14.9218,15.1961,3133542.0],["2003-01-15",15.1047,15.1842,15.0172,15.0689,2858672.0],["2003-01-16",15.0649,15.363,15.0649,15.2637,4019937.0],["2003-01-17",15.2239,15.2359,15.0411,15.1484,2548894.0],["2003-01-21",15.1484,15.2438,14.6794,14.7787,2791106.0],["2003-01-22",14.7827,14.8026,14.3773,14.4607,2771403.0],["2003-01-23",14.5601,14.8145,14.5084,14.743,2026887.0],["2003-01-24",14.6555,14.7271,14.3693,14.3852,2400698.0],["2003-01-27",14.3256,14.3971,13.9837,13.9837,2207850.0],["2003-01-28",14.2222,14.3494,13.9997,14.0911,3503284.0],["2003-01-29",14.0951,14.5283,13.8168,14.3415,2940587.0],["2003-01-30",14.27,14.4091,14.0712,14.0712,2933627.0],["2003-01-31",14.0116,14.421,14.0116,14.1904,3894870.0],["2003-02-03",14.1706,14.3494,14.0513,14.1308,2680279.0],["2003-02-04",14.0911,14.3614,13.9917,14.2739,3380358.0],["2003-02-05",14.3494,14.6794,14.2461,14.2699,1943259.0],["2003-02-06",14.2302,14.3892,14.0394,14.1189,2446956.0],["2003-02-07",14.1706,14.4091,13.8566,13.9718,2552535.0],["2003-02-10",13.9122,14.1427,13.793,14.0434,1786282.0],["2003-02-11",14.1308,14.1467,13.7413,13.9003,2098522.0],["2003-02-12",13.944,14.3097,13.781,14.2103,3255933.0],["2003-02-13",14.2103,14.2501,13.9361,14.0672,2108588.0],["2003-02-14",14.0434,14.2978,13.8009,14.1189,2274131.0],["2003-02-18",14.1229,14.4687,14.1229,14.3534,1727496.0],["2003-02-19",14.3894,14.4495,13.9892,14.0772,2463660.0],["2003-02-20",14.1973,14.1973,13.8291,13.8771,2571809.0],["2003-02-21",13.9692,14.2894,13.753,14.2493,2423827.0],["2003-02-24",14.2093,14.2093,13.8131,13.9011,2027101.0],["2003-02-25",13.729,14.0092,13.5089,13.9772,2122294.0],["2003-02-26",14.0412,14.2494,13.9572,13.9852,2450703.0],["2003-02-27",14.0892,14.2253,14.0092,14.1853,2066292.0],["2003-02-28",14.1493,14.4215,14.0132,14.0212,3243298.0],["2003-03-03",14.1893,14.3094,13.9692,14.0692,1783926.0],["2003-03-04",14.1573,14.1573,13.8611,13.9612,2175940.0],["2003-03-05",13.9412,14.0292,13.8011,13.9892,2183757.0],["2003-03-06",13.8891,13.9612,13.4929,13.5889,2852783.0],["2003-03-07",13.4088,13.769,13.3408,13.729,2454772.0],["2003-03-10",13.5489,13.677,13.4328,13.5409,2861563.0],["2003-03-11",13.5889,13.8291,13.4368,13.4728,2339128.0],["2003-03-12",13.3408,13.5409,13.2447,13.4448,2585622.0],["2003-03-13",13.5089,13.8251,13.2447,13.8051,4038569.0],["2003-03-14",13.9492,14.3494,13.8691,14.2654,5542271.0],["2003-03-17",14.1813,14.6736,14.0572,14.6736,4854399.0],["2003-03-18",14.6936,14.9138,14.6016,14.8137,4037391.0],["2003-03-19",14.8097,14.9138,14.6776,14.8537,3167914.0],["2003-03-20",14.8538,14.9498,14.5455,14.8497,2811558.0],["2003-03-21",14.8497,15.238,14.7697,15.206,4907403.0],["2003-03-24",14.8898,14.9298,14.4935,14.6176,2686597.0],["2003-03-25",14.5175,14.7497,14.4575,14.6056,3743461.0],["2003-03-26",14.4735,14.4815,14.1533,14.2614,3911681.0],["2003-03-27",14.0292,14.1253,13.749,13.8691,4269216.0],["2003-03-28",13.8691,13.8691,13.649,13.8611,3185582.0],["2003-03-31",13.6289,13.669,13.3368,13.5289,5425984.0],["2003-04-01",13.6089,13.761,13.4048,13.669,3522986.0],["2003-04-02",13.9291,14.0812,13.8531,14.0172,4689927.0],["2003-04-03",14.3254,14.3254,13.8691,13.9211,2035132.0],["2003-04-04",14.0052,14.2494,13.765,13.8971,2513987.0],["2003-04-07",14.3494,14.3854,13.9772,13.9932,3189973.0],["2003-04-08",13.9932,14.0052,13.729,13.8971,2360329.0],["2003-04-09",13.8971,14.0372,13.5889,13.6289,2920135.0],["2003-04-10",13.701,13.8531,13.4969,13.5489,2774508.0],["2003-04-11",13.669,13.7971,13.3728,13.5049,3973465.0],["2003-04-14",13.5049,13.649,13.4328,13.5809,3028070.0],["2003-04-15",13.4889,13.709,13.4248,13.6329,3198646.0],["2003-04-16",13.6329,13.701,13.3648,13.3848,2469763.0],["2003-04-17",13.3848,13.5769,13.2767,13.5409,2298117.0],["2003-04-21",13.6289,13.769,13.4768,13.5449,2358937.0],["2003-04-22",13.5089,14.0893,13.4809,14.0852,4309263.0],["2003-04-23",14.1093,14.3454,13.9692,14.2974,4074119.0],["2003-04-24",14.3254,14.5456,14.1413,14.1693,3832871.0],["2003-04-25",14.2454,14.3054,14.0132,14.1893,2961574.0],["2003-04-28",14.1893,14.3294,14.0332,14.3094,4207646.0],["2003-04-29",14.4095,14.4495,14.2694,14.3934,4309477.0],["2003-04-30",14.4495,14.4495,14.1493,14.3094,4926570.0],["2003-05-01",14.3294,14.3294,13.9091,14.1333,4512712.0],["2003-05-02",14.1333,14.4455,14.0692,14.4455,2564742.0],["2003-05-05",14.4455,14.5095,14.1813,14.3694,2372108.0],["2003-05-06",14.3694,14.6576,14.3694,14.6296,3081181.0],["2003-05-07",14.4375,14.5976,14.3414,14.4095,3297158.0],["2003-05-08",14.2494,14.5896,14.2093,14.2694,2938981.0],["2003-05-09",14.3094,14.6256,14.2854,14.6216,2131288.0],["2003-05-12",14.6216,15.0299,14.5255,14.9458,3633384.0],["2003-05-13",14.9458,15.0819,14.8497,14.9538,3629101.0],["2003-05-14",14.9898,15.0018,14.7737,14.8618,2782539.0],["2003-05-15",14.9698,14.9938,14.8097,14.9778,2028386.0],["2003-05-16",14.9778,15.0899,14.7897,14.8618,2478865.0],["2003-05-19",14.7497,14.7937,14.4695,14.4695,2208920.0],["2003-05-20",14.5295,14.6496,14.2133,14.4335,2495462.0],["2003-05-21",14.369,14.6068,14.2481,14.5625,3213958.0],["2003-05-22",14.631,14.9736,14.5302,14.9212,4552224.0],["2003-05-23",14.8325,14.893,14.7196,14.7841,2195857.0],["2003-05-27",14.7035,15.1308,14.5866,15.1227,2972389.0],["2003-05-28",15.1146,15.1146,14.8123,14.9091,2705229.0],["2003-05-29",14.8285,15.1025,14.7116,14.7277,4387537.0],["2003-05-30",14.7479,14.9212,14.6713,14.7801,3951086.0],["2003-06-02",14.9091,15.0905,14.8164,14.8486,2555533.0],["2003-06-03",14.8164,14.9091,14.7237,14.893,2115976.0],["2003-06-04",14.893,15.3565,14.893,15.3,3099920.0],["2003-06-05",15.2517,15.5943,15.159,15.558,3760165.0],["2003-06-06",15.6588,15.8764,15.3686,15.4935,3949587.0],["2003-06-09",15.4693,15.5177,15.2557,15.3484,2104305.0],["2003-06-10",15.425,15.6588,15.2154,15.3927,2426932.0],["2003-06-11",15.3928,15.683,15.2759,15.6789,2684348.0],["2003-06-12",15.7192,15.7918,15.4411,15.6185,3428115.0],["2003-06-13",15.4975,15.5177,15.2073,15.2638,3177444.0],["2003-06-16",15.4169,15.6265,15.1549,15.5782,4374581.0],["2003-06-17",15.5782,15.7152,15.3323,15.4089,3265570.0],["2003-06-18",15.3242,15.3968,15.1388,15.3081,2947119.0],["2003-06-19",15.3081,15.6346,15.163,15.3202,3051949.0],["2003-06-20",15.3887,15.4895,15.1146,15.1429,4960514.0],["2003-06-23",15.1428,15.2194,14.8204,14.8768,2833294.0],["2003-06-24",14.905,15.1348,14.8809,14.9937,2628025.0],["2003-06-25",14.9413,15.0542,14.7922,14.7922,2232585.0],["2003-06-26",14.7922,14.8607,14.6471,14.8325,3306581.0],["2003-06-27",14.8325,14.8325,14.4093,14.5584,3623747.0],["2003-06-30",14.4577,14.6028,14.3609,14.4012,3978177.0],["2003-07-01",14.4093,14.5423,14.2319,14.5383,3180978.0],["2003-07-02",14.5907,14.8849,14.5544,14.8688,4343207.0],["2003-07-03",14.6914,14.8809,14.6914,14.8325,1659608.0],["2003-07-07",14.9131,15.3524,14.897,15.1469,4175843.0],["2003-07-08",15.034,15.1791,15.0219,15.1429,2886727.0],["2003-07-09",15.1187,15.1227,14.905,15.0542,2267385.0],["2003-07-10",14.5504,14.8325,14.4657,14.5504,4167277.0],["2003-07-11",14.5544,14.772,14.4859,14.6632,2278950.0],["2003-07-14",14.8325,14.9333,14.6672,14.7237,2236547.0],["2003-07-15",14.7922,14.8728,14.6148,14.8083,3150889.0],["2003-07-16",14.9091,14.9373,14.6995,14.7761,3049807.0],["2003-07-17",14.6753,15.0542,14.6592,14.8526,3289448.0],["2003-07-18",15.0542,15.2517,14.9736,15.2275,4673437.0],["2003-07-21",15.2275,15.2275,14.9333,15.1912,3103132.0],["2003-07-22",15.1912,15.5741,15.1227,15.5661,3942413.0],["2003-07-23",15.5661,15.6144,15.4774,15.5499,3069295.0],["2003-07-24",15.5782,15.7877,15.1953,15.2638,3978284.0],["2003-07-25",15.2638,15.421,15.159,15.3968,2601684.0],["2003-07-28",15.3968,15.6588,15.3363,15.5378,2382387.0],["2003-07-29",15.5378,15.562,15.288,15.5056,2432821.0],["2003-07-30",15.5177,15.5862,15.3887,15.4935,1488711.0],["2003-07-31",15.5056,16.0014,15.4331,15.7676,3783080.0],["2003-08-01",15.7676,15.7716,15.5217,15.7192,2764871.0],["2003-08-04",15.6225,15.7394,15.429,15.683,2212454.0],["2003-08-05",15.7394,15.7394,15.4411,15.4492,2016822.0],["2003-08-06",15.3766,15.4693,15.2799,15.3726,1996905.0],["2003-08-07",15.3162,15.4451,15.2275,15.4169,1924092.0],["2003-08-08",15.4169,15.6789,15.3363,15.6709,2093169.0],["2003-08-11",15.7394,15.949,15.6588,15.8805,2399092.0],["2003-08-12",15.9409,16.0054,15.7918,16.0054,1999796.0],["2003-08-13",16.0417,16.0538,15.8764,15.9973,2311180.0],["2003-08-14",16.0981,16.481,16.0618,16.4447,3729219.0],["2003-08-15",16.5213,16.5213,16.2513,16.4044,1686485.0],["2003-08-18",16.5052,16.61,16.3843,16.6019,2446420.0],["2003-08-19",16.5654,16.829,16.4113,16.8047,3869599.0],["2003-08-20",16.8047,16.8047,16.5735,16.61,2855781.0],["2003-08-21",16.7479,16.8128,16.6019,16.6263,2681136.0],["2003-08-22",16.6952,16.7479,16.3992,16.464,1981057.0],["2003-08-25",16.4235,16.4722,16.1883,16.2978,2195214.0],["2003-08-26",16.1518,16.3221,16.0301,16.2978,1848709.0],["2003-08-27",16.2248,16.4438,16.164,16.387,1567092.0],["2003-08-28",16.5208,16.6019,16.2288,16.5857,2060831.0],["2003-08-29",16.5816,16.5816,16.2775,16.4438,1735527.0],["2003-09-02",16.0788,16.606,16.0747,16.5816,3595586.0],["2003-09-03",16.4884,16.606,16.2937,16.464,2339877.0],["2003-09-04",16.3586,16.3627,16.1031,16.1964,2491929.0],["2003-09-05",16.0626,16.1315,15.9166,16.0788,2012431.0],["2003-09-08",16.0991,16.3424,16.0139,16.2207,2005578.0],["2003-09-09",16.1275,16.6181,16.1275,16.4762,3328746.0],["2003-09-10",16.4235,16.464,15.9896,15.9896,3311185.0],["2003-09-11",16.0585,16.2653,15.9855,16.1761,1752124.0],["2003-09-12",16.1234,16.3018,15.9571,16.2937,2071325.0],["2003-09-15",16.2613,16.3181,16.0261,16.1477,1809518.0],["2003-09-16",16.3708,16.6506,16.3505,16.6263,3531017.0],["2003-09-17",16.5249,16.5898,16.3748,16.4073,1781142.0],["2003-09-18",16.4235,16.6263,16.3383,16.6263,1938762.0],["2003-09-19",16.7357,16.7844,16.4357,16.61,3663473.0],["2003-09-22",16.4843,16.5208,16.3262,16.3708,2147457.0],["2003-09-23",16.3829,16.4438,16.237,16.3951,1833718.0],["2003-09-24",16.2937,16.3829,16.0423,16.1356,2333988.0],["2003-09-25",16.1802,16.1842,15.8882,15.8882,2311501.0],["2003-09-26",15.8558,15.9531,15.7301,15.7868,2263637.0],["2003-09-29",15.8152,16.0301,15.6287,16.0018,1935977.0],["2003-09-30",15.9004,16.0058,15.6125,15.8233,2434320.0],["2003-10-01",15.9571,15.9855,15.7098,15.9653,4197152.0],["2003-10-02",15.8963,16.0707,15.7584,16.0261,2671927.0],["2003-10-03",16.0301,16.2045,15.7625,15.7665,4823882.0],["2003-10-06",15.8152,15.9125,15.7057,15.8152,2005793.0],["2003-10-07",15.7138,15.9166,15.6692,15.799,2432286.0],["2003-10-08",15.9571,16.0383,15.8517,15.9369,2162127.0],["2003-10-09",16.0383,16.095,15.7544,15.7625,2788643.0],["2003-10-10",15.653,16.0869,15.4989,15.5395,3526520.0],["2003-10-13",15.6733,15.8842,15.6571,15.872,2864026.0],["2003-10-14",15.8233,15.949,15.726,15.9409,2313322.0],["2003-10-15",16.018,16.095,15.8274,15.9166,2650726.0],["2003-10-16",15.9855,16.2207,15.9855,16.1396,3001515.0],["2003-10-17",16.1964,16.2086,15.9044,15.9288,1773647.0],["2003-10-20",15.9288,16.091,15.8598,16.0788,1697835.0],["2003-10-21",16.2126,16.2207,15.949,15.949,1956429.0],["2003-10-22",15.9004,15.9247,15.7179,15.7219,1765187.0],["2003-10-23",15.7219,15.949,15.6814,15.8193,1704153.0],["2003-10-24",15.7341,15.7382,15.4867,15.5881,1971635.0],["2003-10-27",15.5516,15.9855,15.3367,15.4097,3690778.0],["2003-10-28",15.3691,15.7341,15.3327,15.726,4205504.0],["2003-10-29",15.5841,15.7828,15.5314,15.6936,2825264.0],["2003-10-30",15.8152,16.1194,15.8112,15.949,3317610.0],["2003-10-31",15.9734,16.0585,15.7544,15.9572,2521803.0],["2003-11-03",15.9612,16.1153,15.9004,16.0058,2246398.0],["2003-11-04",15.9774,15.9774,15.8152,15.9125,1432923.0],["2003-11-05",15.7665,15.8233,15.6084,15.653,2302507.0],["2003-11-06",15.6449,15.6449,15.4138,15.4705,2935126.0],["2003-11-07",15.5111,15.5962,15.2272,15.3002,3675145.0],["2003-11-10",15.2394,15.2799,15.0528,15.0934,2738102.0],["2003-11-11",15.0974,15.1826,15.0407,15.1258,1881367.0],["2003-11-12",15.1664,15.2961,15.0934,15.288,2052693.0],["2003-11-13",15.1339,15.3205,15.1258,15.2394,2239652.0],["2003-11-14",15.2394,15.4503,15.1218,15.1421,2716686.0],["2003-11-17",15.1421,15.2272,14.8785,15.0042,1976667.0],["2003-11-18",15.0042,15.0691,14.8744,14.9474,2421792.0],["2003-11-19",15.0046,15.2332,14.9311,15.1475,3257432.0],["2003-11-20",15.1066,15.2781,15.0331,15.0781,2512380.0],["2003-11-21",15.0862,15.176,15.0372,15.1475,2808988.0],["2003-11-24",15.2495,15.4292,15.2046,15.4169,2251966.0],["2003-11-25",15.3924,15.4129,15.27,15.3189,2025602.0],["2003-11-26",15.4129,15.4414,15.1883,15.2169,2944977.0],["2003-11-28",15.221,15.2985,15.1515,15.1924,1924734.0],["2003-12-01",15.4129,15.8579,15.3679,15.8211,6475459.0],["2003-12-02",15.7191,15.9885,15.6742,15.964,4711878.0],["2003-12-03",16.0253,16.1437,15.9314,16.0457,2508740.0],["2003-12-04",16.1682,16.3437,16.1274,16.2539,4174559.0],["2003-12-05",16.1682,16.2213,15.9885,16.062,2313964.0],["2003-12-08",16.062,16.4254,16.062,16.4254,2398663.0],["2003-12-09",16.6377,16.8092,16.552,16.5806,4242553.0],["2003-12-10",16.6745,16.6785,16.5152,16.5928,2361828.0],["2003-12-11",16.5928,16.7602,16.5928,16.748,2625884.0],["2003-12-12",16.752,16.7806,16.5356,16.7806,1735420.0],["2003-12-15",17.1644,17.1644,16.6377,16.65,2616889.0],["2003-12-16",16.7275,16.7275,16.503,16.7235,1981914.0],["2003-12-17",16.6785,16.85,16.5969,16.8133,1775574.0],["2003-12-18",16.8949,17.1726,16.8623,17.1236,3037600.0],["2003-12-19",17.3114,17.3563,17.0787,17.2542,3985351.0],["2003-12-22",17.2502,17.3481,17.1848,17.2951,2635628.0],["2003-12-23",17.2542,17.3277,17.1685,17.2951,1768721.0],["2003-12-24",17.2501,17.2991,17.1481,17.2256,701899.0],["2003-12-26",17.2216,17.3971,17.2052,17.242,515154.0],["2003-12-29",17.344,17.6094,17.2706,17.6054,1803414.0],["2003-12-30",17.6054,17.6544,17.487,17.6013,1752873.0],["2003-12-31",17.6013,17.687,17.5114,17.6013,2337950.0],["2004-01-02",17.7809,17.7809,17.4257,17.4502,2145530.0],["2004-01-05",17.536,17.8095,17.4502,17.8013,2752236.0],["2004-01-06",17.7074,17.932,17.6666,17.8707,2976458.0],["2004-01-07",17.7646,18.1525,17.7319,18.0708,3738642.0],["2004-01-08",18.0708,18.377,18.0259,18.3648,4110097.0],["2004-01-09",18.3321,18.3729,17.9157,18.1321,3539905.0],["2004-01-12",18.128,18.3239,18.0871,18.2219,2338057.0],["2004-01-13",18.1892,18.3444,18.0055,18.0381,3323178.0],["2004-01-14",18.0463,18.1239,17.8952,18.0871,2279699.0],["2004-01-15",18.0871,18.1525,17.8054,17.9075,2914353.0],["2004-01-16",17.981,18.0014,17.6135,17.8013,3105809.0],["2004-01-20",17.8503,18.0504,17.6993,17.7523,3120372.0],["2004-01-21",17.7973,17.8626,17.6462,17.687,2389669.0],["2004-01-22",17.687,17.7278,17.2338,17.7074,3180978.0],["2004-01-23",17.638,17.638,17.2583,17.2706,3208711.0],["2004-01-26",17.1236,17.6503,17.1236,17.589,2202817.0],["2004-01-27",17.4951,17.5972,17.3359,17.4339,2156131.0],["2004-01-28",17.5033,17.5482,17.0378,17.1522,3202180.0],["2004-01-29",17.3114,17.3318,16.9684,17.0093,3214708.0],["2004-01-30",16.9684,17.2665,16.7888,17.2583,3309900.0],["2004-02-02",17.2665,17.5359,17.1889,17.3563,3920140.0],["2004-02-03",17.3114,17.3155,17.0052,17.0133,2564849.0],["2004-02-04",16.9439,16.9643,16.6255,16.6255,2903003.0],["2004-02-05",16.6663,16.8949,16.5601,16.8623,2525658.0],["2004-02-06",16.8214,17.2379,16.7765,17.2379,2391596.0],["2004-02-09",17.2379,17.3808,17.0868,17.3114,1720964.0],["2004-02-10",17.2379,17.3563,17.1113,17.2461,2191145.0],["2004-02-11",17.242,17.687,17.1971,17.687,3577061.0],["2004-02-12",17.6176,17.7809,17.5727,17.6993,2189860.0],["2004-02-13",17.7728,17.834,17.5237,17.7197,3734895.0],["2004-02-17",17.9075,17.9197,17.7238,17.7646,1492673.0],["2004-02-18",17.8262,17.8262,17.5757,17.6003,2392131.0],["2004-02-19",17.6373,18.0603,17.6332,17.8631,4392142.0],["2004-02-20",17.974,18.0561,17.8508,17.974,2574272.0],["2004-02-23",18.0561,18.1301,17.974,18.1177,2657686.0],["2004-02-24",18.1177,18.2902,18.0808,18.2204,2552749.0],["2004-02-25",18.2245,18.4298,18.1752,18.3764,2702016.0],["2004-02-26",18.2738,18.36,18.1793,18.2409,2503065.0],["2004-02-27",17.9453,18.4298,17.9453,18.1752,2517841.0],["2004-03-01",18.3149,18.4134,18.1506,18.2738,3007725.0],["2004-03-02",18.2779,18.4257,18.0151,18.0438,2740136.0],["2004-03-03",17.9987,18.0028,17.8057,17.9946,2350585.0],["2004-03-04",17.9206,18.1424,17.859,18.1218,1815836.0],["2004-03-05",18.1259,18.2656,17.9247,18.0808,1960713.0],["2004-03-08",18.0849,18.2574,17.9412,17.9412,2212989.0],["2004-03-09",17.9412,17.9412,17.4114,17.432,4112560.0],["2004-03-10",17.4525,17.4895,16.8365,16.8612,5452539.0],["2004-03-11",16.8612,17.0952,16.6641,16.6969,4560897.0],["2004-03-12",16.8447,17.0419,16.7585,17.0049,2539364.0],["2004-03-15",16.9679,16.972,16.5901,16.6476,2353155.0],["2004-03-16",16.7955,16.9063,16.6353,16.7626,2143174.0],["2004-03-17",16.8776,17.1527,16.8447,17.0501,2079355.0],["2004-03-18",17.0542,17.124,16.7996,17.0254,1888649.0],["2004-03-19",17.0295,17.2923,16.9433,17.0295,3086963.0],["2004-03-22",16.9392,16.9392,16.4875,16.6066,3342452.0],["2004-03-23",16.7174,16.7872,16.4669,16.5491,2084924.0],["2004-03-24",16.5491,16.6517,16.3438,16.4095,2618709.0],["2004-03-25",16.5696,16.8571,16.4875,16.816,2353797.0],["2004-03-26",16.8037,17.1035,16.6148,17.0747,2826120.0],["2004-03-29",17.165,17.3745,17.1445,17.3334,2273810.0],["2004-03-30",17.317,17.4484,17.2472,17.4196,1797418.0],["2004-03-31",17.3991,17.4237,17.2513,17.3539,1849351.0],["2004-04-01",17.0624,17.3909,17.0008,17.3211,7183783.0],["2004-04-02",17.4936,17.5387,17.2431,17.5223,4265468.0],["2004-04-05",17.3909,17.4443,17.2431,17.4114,2704158.0],["2004-04-06",17.3293,17.6209,17.2964,17.588,3362583.0],["2004-04-07",17.4853,17.5346,17.1692,17.4114,13865154.0],["2004-04-08",17.3745,17.432,16.9228,17.2513,3357872.0],["2004-04-12",17.2513,17.4771,17.2184,17.4032,2569453.0],["2004-04-13",17.4689,17.473,17.0172,17.0706,3309579.0],["2004-04-14",16.8735,17.2184,16.8653,17.2061,3531981.0],["2004-04-15",17.2882,17.3293,16.9228,17.1979,2686383.0],["2004-04-16",17.1404,17.5511,17.1322,17.5511,5087295.0],["2004-04-19",17.6578,17.7605,17.473,17.4853,3147141.0],["2004-04-20",17.5346,17.5921,17.1158,17.124,2306469.0],["2004-04-21",17.1445,17.1774,16.7626,16.9145,3617215.0],["2004-04-22",16.9679,17.74,16.9392,17.666,3765412.0],["2004-04-23",17.8631,17.8631,17.3211,17.74,3807494.0],["2004-04-26",17.666,17.8344,17.3047,17.4279,2431643.0],["2004-04-27",17.5141,17.6578,17.3745,17.4895,2390739.0],["2004-04-28",17.2882,17.317,16.894,16.9063,3130116.0],["2004-04-29",16.9063,17.0911,16.508,16.6271,4397603.0],["2004-04-30",16.6312,16.6928,16.4423,16.5573,3548578.0],["2004-05-03",16.5573,16.6066,16.3437,16.5573,3578667.0],["2004-05-04",16.5614,16.6517,16.4382,16.5614,2532618.0],["2004-05-05",16.508,16.5984,16.278,16.3889,2604896.0],["2004-05-06",16.2288,16.3191,16.0768,16.2575,2757911.0],["2004-05-07",16.2206,16.4054,15.773,15.773,2926024.0],["2004-05-10",15.6087,16.1425,15.5676,15.8797,4512177.0],["2004-05-11",16.1302,16.2206,16.0193,16.1056,2893901.0],["2004-05-12",16.2739,16.4259,16.0727,16.4218,3757595.0],["2004-05-13",16.4218,16.7626,16.3848,16.6928,4400815.0],["2004-05-14",16.6887,16.7914,16.5326,16.7421,3174875.0],["2004-05-17",16.5901,16.6517,16.4095,16.4423,2677710.0],["2004-05-18",16.5491,16.6723,16.4834,16.5942,1512482.0],["2004-05-19",16.8008,16.9372,16.5364,16.6314,2912425.0],["2004-05-20",16.6934,16.8215,16.5529,16.6397,2242650.0],["2004-05-21",16.7347,16.9041,16.6934,16.7761,1768079.0],["2004-05-24",16.9413,17.0694,16.7802,16.8587,1772255.0],["2004-05-25",16.7761,17.1355,16.648,17.119,2732641.0],["2004-05-26",17.0405,17.1934,16.9785,17.1769,1544071.0],["2004-05-27",17.1603,17.4248,17.1603,17.4248,2711868.0],["2004-05-28",17.3876,17.3917,17.2388,17.3256,1570198.0],["2004-06-01",17.243,17.4041,17.2347,17.4,1583368.0],["2004-06-02",17.4,17.4909,17.2099,17.4785,1659822.0],["2004-06-03",17.4372,17.4372,17.1562,17.1769,1369319.0],["2004-06-04",17.2306,17.3421,17.0984,17.2595,1347368.0],["2004-06-07",17.3297,17.6025,17.2926,17.5446,1545891.0],["2004-06-08",17.4702,17.6314,17.4083,17.6231,1413435.0],["2004-06-09",17.6107,17.6603,17.462,17.5033,1421680.0],["2004-06-10",17.5322,17.6562,17.5198,17.5983,983194.0],["2004-06-14",17.5198,17.5198,17.3173,17.3173,1521049.0],["2004-06-15",17.4785,17.6479,17.4041,17.5611,1941438.0],["2004-06-16",17.5612,17.6851,17.4537,17.6603,1569127.0],["2004-06-17",17.5859,17.7884,17.5859,17.7884,1975596.0],["2004-06-18",17.714,18.1314,17.6851,18.0653,3004406.0],["2004-06-21",18.0776,18.2099,17.9661,18.1355,2616354.0],["2004-06-22",18.0859,18.2305,17.9743,18.1727,2697840.0],["2004-06-23",18.1066,18.2181,17.9909,18.1933,1825901.0],["2004-06-24",18.1396,18.2305,18.0818,18.1107,1631982.0],["2004-06-25",18.0983,18.1727,17.8504,17.9702,1797846.0],["2004-06-28",18.0363,18.0818,17.9041,17.9702,1817120.0],["2004-06-29",17.9289,18.4206,17.9206,18.3834,2607359.0],["2004-06-30",18.338,18.5156,18.1727,18.4702,2131288.0],["2004-07-01",18.3462,18.4495,18.1438,18.1851,3011473.0],["2004-07-02",18.0157,18.119,17.933,17.995,1805770.0],["2004-07-06",17.9537,18.0818,17.8669,18.0115,1371888.0],["2004-07-07",18.0115,18.1685,17.9785,18.0363,1669031.0],["2004-07-08",18.0363,18.0694,17.776,17.7801,1641619.0],["2004-07-09",17.8504,17.9454,17.6479,17.6975,1801166.0],["2004-07-12",17.7512,17.9909,17.6934,17.9867,1806091.0],["2004-07-13",18.0446,18.1603,17.995,18.057,1285905.0],["2004-07-14",17.9537,18.1396,17.6066,18.0322,1898072.0],["2004-07-15",18.0363,18.1314,17.9661,17.9867,1156661.0],["2004-07-16",18.1603,18.2057,17.9826,17.9826,1445451.0],["2004-07-19",17.9826,18.0405,17.8504,17.8793,1499419.0],["2004-07-20",17.8421,17.933,17.6562,17.7388,2872592.0],["2004-07-21",17.8008,17.8256,17.4372,17.4868,1994121.0],["2004-07-22",17.4578,17.557,17.243,17.462,2047018.0],["2004-07-23",17.4744,17.6438,17.276,17.4826,2312358.0],["2004-07-26",17.5198,17.8958,17.5198,17.6231,3622248.0],["2004-07-27",17.6231,17.9991,17.6107,17.9702,3252613.0],["2004-07-28",17.8917,17.9867,17.6231,17.9867,2568811.0],["2004-07-29",17.9702,17.9702,17.7058,17.8173,1359789.0],["2004-07-30",17.8504,17.9702,17.7471,17.8628,1557348.0],["2004-08-02",17.8669,18.0198,17.6686,17.9785,1506272.0],["2004-08-03",17.9082,17.9661,17.7223,17.776,1426177.0],["2004-08-04",17.6644,17.8793,17.619,17.8339,1247035.0],["2004-08-05",17.8339,17.9537,17.4,17.4537,1367605.0],["2004-08-06",17.3545,17.4372,17.0074,17.086,2061045.0],["2004-08-09",17.1066,17.243,17.1066,17.1934,1899357.0],["2004-08-10",17.2306,17.495,17.2306,17.4868,1341478.0],["2004-08-11",17.3545,17.3587,17.0074,17.1479,1966388.0],["2004-08-12",17.0653,17.1479,16.9496,16.9785,2309146.0],["2004-08-13",17.0157,17.024,16.7389,16.8174,1273269.0],["2004-08-16",16.8959,17.3215,16.8587,17.2595,1795491.0],["2004-08-17",17.2595,17.4289,17.2099,17.338,1529080.0],["2004-08-18",17.3339,17.5001,17.2632,17.4627,1404119.0],["2004-08-19",17.3962,17.4918,17.2923,17.4045,1983842.0],["2004-08-20",17.3546,17.5833,17.3546,17.3796,2124864.0],["2004-08-23",17.4211,17.4627,17.1842,17.2341,1415362.0],["2004-08-24",17.2757,17.4087,17.2549,17.338,1091343.0],["2004-08-25",17.2964,17.3962,16.9805,17.3048,2170265.0],["2004-08-26",17.3172,17.3754,17.2299,17.2507,1800952.0],["2004-08-27",17.2299,17.2424,17.0969,17.1052,2195643.0],["2004-08-30",16.9805,17.1011,16.6979,16.7311,3070901.0],["2004-08-31",16.6771,16.8101,16.4526,16.6355,4079473.0],["2004-09-01",16.5856,16.8725,16.5815,16.8641,2186327.0],["2004-09-02",16.8974,17.1219,16.8392,17.047,1465368.0],["2004-09-03",17.0512,17.1219,16.939,16.9597,1205167.0],["2004-09-07",17.0803,17.1884,17.0263,17.0678,1515266.0],["2004-09-08",17.0221,17.0221,16.8517,16.8517,1984805.0],["2004-09-09",16.8475,16.8641,16.6771,16.7145,2008791.0],["2004-09-10",16.6521,16.6854,16.5316,16.6729,2055156.0],["2004-09-13",16.727,16.8059,16.5316,16.5357,2024210.0],["2004-09-14",16.5773,16.7436,16.4194,16.6771,1891005.0],["2004-09-15",16.6812,16.7103,16.5524,16.6563,1910707.0],["2004-09-16",16.6979,16.7103,16.6023,16.6314,1432816.0],["2004-09-17",16.7353,16.7602,16.5732,16.5856,1897001.0],["2004-09-20",16.5856,16.648,16.4859,16.6023,1605426.0],["2004-09-21",16.7186,16.727,16.2281,16.2905,4296949.0],["2004-09-22",16.2115,16.4027,16.0411,16.0452,5216003.0],["2004-09-23",16.0494,16.145,15.9829,16.0619,2619566.0],["2004-09-24",16.1367,16.2531,16.0868,16.1492,1939832.0],["2004-09-27",16.0369,16.1118,15.8873,16.1076,3066618.0],["2004-09-28",16.1907,16.3695,16.1367,16.2448,2825585.0],["2004-09-29",16.3903,16.569,16.3154,16.5357,3154530.0],["2004-09-30",16.5025,16.8226,16.4152,16.7976,3246403.0],["2004-10-01",16.8725,17.0886,16.835,16.9431,3603831.0],["2004-10-04",16.9888,17.1052,16.7394,16.9057,2296082.0],["2004-10-05",16.9182,17.0346,16.7727,17.0055,1898500.0],["2004-10-06",17.0096,17.2673,16.9431,17.259,2192323.0],["2004-10-07",17.1801,17.2092,16.9514,16.9639,1574052.0],["2004-10-08",16.9473,17.0969,16.8101,16.8849,1854598.0],["2004-10-11",16.8517,17.0179,16.7768,16.8143,831678.0],["2004-10-12",16.7353,16.7477,16.5316,16.727,2186113.0],["2004-10-13",16.6272,16.648,16.2323,16.4318,3515277.0],["2004-10-14",16.4734,16.5025,16.278,16.278,1954930.0],["2004-10-15",16.2406,16.4859,16.2115,16.2614,2081818.0],["2004-10-18",16.2614,16.3154,16.0868,16.2115,2243935.0],["2004-10-19",16.2115,16.2282,15.7584,15.8457,4532736.0],["2004-10-20",15.9829,16.1616,15.9829,16.1409,3716798.0],["2004-10-21",16.0785,16.2822,15.9746,16.2406,1900963.0],["2004-10-22",16.3196,16.5233,16.0286,16.0452,2426611.0],["2004-10-25",16.0993,16.2406,16.0827,16.1325,2003758.0],["2004-10-26",16.1367,16.2323,15.8374,16.145,4631462.0],["2004-10-27",16.1699,16.2905,15.8873,15.8873,6561443.0],["2004-10-28",16.1575,16.1575,15.43,15.7127,4090288.0],["2004-10-29",15.7501,16.0078,15.7418,16.0078,2215024.0],["2004-11-01",16.0452,16.1117,15.8499,16.0286,2663896.0],["2004-11-02",16.0286,16.1533,15.8873,15.9289,1611530.0],["2004-11-03",16.1492,16.2074,16.0286,16.1076,2237510.0],["2004-11-04",16.0951,16.411,15.9621,16.3778,2372536.0],["2004-11-05",16.6272,16.7311,16.4776,16.6771,2604468.0],["2004-11-08",16.7103,16.7311,16.6189,16.6521,1486248.0],["2004-11-09",16.8267,16.9847,16.7353,16.9597,3278312.0],["2004-11-10",17.0346,17.0346,16.8392,16.9223,1585831.0],["2004-11-11",17.0096,17.0304,16.8517,17.0263,1370711.0],["2004-11-12",16.9847,16.993,16.7727,16.9639,1816799.0],["2004-11-15",17.0387,17.0387,16.8766,16.9015,1064895.0],["2004-11-16",16.9514,16.9805,16.7976,16.8683,1390734.0],["2004-11-17",16.9729,17.1485,16.9059,17.0398,1727496.0],["2004-11-18",17.0983,17.2322,17.0481,17.1527,2017464.0],["2004-11-19",17.1862,17.1904,16.8474,16.9394,1430996.0],["2004-11-22",16.8976,17.2071,16.885,17.0147,2378211.0],["2004-11-23",17.0858,17.1067,16.793,16.9101,1600608.0],["2004-11-24",17.023,17.3827,17.0189,17.3576,2801064.0],["2004-11-26",17.3493,17.5459,17.2991,17.4831,1019172.0],["2004-11-29",17.525,17.5668,17.3367,17.3493,1918095.0],["2004-11-30",17.3577,17.4664,17.3075,17.366,3053876.0],["2004-12-01",17.4204,17.7843,17.3702,17.7341,3031175.0],["2004-12-02",17.6839,17.7466,17.3744,17.3869,2537758.0],["2004-12-03",17.2865,17.3744,16.8976,16.9478,5112137.0],["2004-12-06",16.9269,17.1151,16.8516,17.044,4198865.0],["2004-12-07",17.0021,17.1276,16.7261,16.747,2985988.0],["2004-12-08",16.747,16.8767,16.6884,16.8432,2165232.0],["2004-12-09",16.793,17.0816,16.7303,17.0189,2489787.0],["2004-12-10",17.3242,17.3242,16.9227,17.044,1890362.0],["2004-12-13",17.1067,17.2573,17.1067,17.1987,2552428.0],["2004-12-14",17.1736,17.2196,17.0942,17.1694,2349300.0],["2004-12-15",17.1485,17.3911,17.044,17.3158,2498460.0],["2004-12-16",17.4622,17.5375,17.366,17.412,2290086.0],["2004-12-17",17.3075,17.4288,17.1736,17.2907,2303899.0],["2004-12-20",17.2865,17.4915,17.1694,17.1945,1408723.0],["2004-12-21",17.2364,17.4204,17.2322,17.3493,1603713.0],["2004-12-22",17.4204,17.525,17.3577,17.4037,1814979.0],["2004-12-23",17.3827,17.5417,17.3451,17.525,1302502.0],["2004-12-27",17.5668,17.6253,17.4664,17.4999,1749233.0],["2004-12-28",17.5459,17.6672,17.4789,17.571,1806091.0],["2004-12-29",17.571,17.6044,17.4957,17.5459,1592363.0],["2004-12-30",17.5668,17.6546,17.5459,17.5751,1016067.0],["2004-12-31",17.5961,17.6462,17.5584,17.5668,970023.0],["2005-01-03",17.6044,17.6755,17.4957,17.571,2781147.0],["2005-01-04",17.5375,17.5668,16.9812,17.1485,3240192.0],["2005-01-05",17.4413,17.8136,17.366,17.3953,6353925.0],["2005-01-06",17.3953,17.4204,17.2154,17.3116,3187081.0],["2005-01-07",17.3577,17.479,17.2322,17.2698,2185256.0],["2005-01-10",17.274,17.3995,17.2698,17.3451,2617639.0],["2005-01-11",17.2949,17.3451,17.1402,17.1485,2414404.0],["2005-01-12",17.2029,17.3493,16.9854,17.3158,2303685.0],["2005-01-13",17.3786,17.3995,17.1067,17.1318,1671494.0],["2005-01-14",17.1109,17.2531,16.9854,17.1151,1492566.0],["2005-01-18",17.0147,17.0942,16.793,16.9603,2545789.0],["2005-01-19",16.9603,17.0565,16.5881,16.6048,4289132.0],["2005-01-20",16.6006,16.6884,16.4793,16.5881,3437431.0],["2005-01-21",16.5211,16.5462,16.3455,16.3538,2842717.0],["2005-01-24",16.3538,16.471,16.2033,16.2158,2276166.0],["2005-01-25",16.312,16.3538,16.1447,16.2075,3402095.0],["2005-01-26",16.3329,16.4291,16.2785,16.4124,3177016.0],["2005-01-27",16.3204,16.5462,16.2493,16.4793,2512916.0],["2005-01-28",16.4166,16.4793,16.3204,16.4793,2036524.0],["2005-01-31",16.6466,16.7052,16.2744,16.3747,2736710.0],["2005-02-01",16.3747,16.6173,16.3413,16.6132,3052698.0],["2005-02-02",16.6132,16.8474,16.5713,16.8474,3042526.0],["2005-02-03",16.7721,16.7763,16.3789,16.4333,6621942.0],["2005-02-04",16.3622,16.7888,16.3538,16.5379,4526525.0],["2005-02-07",16.496,16.5002,16.1196,16.1447,3219205.0],["2005-02-08",16.1447,16.1447,15.8436,15.8854,3711123.0],["2005-02-09",15.8227,15.8268,15.5048,15.5884,5894131.0],["2005-02-10",15.6637,15.6763,15.5508,15.5801,4603300.0],["2005-02-11",15.5633,15.6763,15.5508,15.5884,2551678.0],["2005-02-14",15.5801,15.6595,15.5717,15.5842,2022176.0],["2005-02-15",15.6428,15.6428,15.3877,15.4755,3765947.0],["2005-02-16",15.4755,15.8587,15.446,15.8124,4236236.0],["2005-02-17",15.9808,16.1577,15.7955,16.0019,5672478.0],["2005-02-18",16.065,16.2756,16.0524,16.1535,3677072.0],["2005-02-22",16.0103,16.1703,15.7282,15.7282,5629433.0],["2005-02-23",15.7913,16.0019,15.5808,15.9724,3732860.0],["2005-02-24",15.8966,15.9724,15.6903,15.9724,3594515.0],["2005-02-25",15.9724,16.1282,15.8377,16.0482,2481649.0],["2005-02-28",15.9345,16.0398,15.7071,15.7282,2872164.0],["2005-03-01",15.7955,16.0693,15.7534,16.044,2470727.0],["2005-03-02",16.0271,16.124,15.8334,16.0566,2237939.0],["2005-03-03",16.0861,16.1493,15.8461,16.124,2267171.0],["2005-03-04",16.2419,16.7135,16.2124,16.6756,3777726.0],["2005-03-07",16.7388,16.7388,16.4103,16.5198,2732534.0],["2005-03-08",16.5198,16.524,16.3219,16.4524,2099807.0],["2005-03-09",16.3598,16.4861,16.2967,16.3556,2294048.0],["2005-03-10",16.4651,16.4651,16.2461,16.364,1969065.0],["2005-03-11",16.3177,16.5788,16.3177,16.5282,3136648.0],["2005-03-14",16.5325,16.7178,16.503,16.7051,3019183.0],["2005-03-15",16.8188,16.8778,16.6083,16.6083,2455950.0],["2005-03-16",16.4861,16.5198,16.0735,16.1198,2909748.0],["2005-03-17",16.1072,16.284,16.0524,16.1956,2139212.0],["2005-03-18",16.1703,16.3977,16.044,16.3935,4083221.0],["2005-03-21",16.4061,16.5198,16.1619,16.2082,1990052.0],["2005-03-22",16.1366,16.1914,15.8124,15.8124,3797857.0],["2005-03-23",15.8292,15.8545,15.6439,15.7113,2684991.0],["2005-03-24",15.7071,15.8798,15.6608,15.6945,1567628.0],["2005-03-28",15.6945,15.7197,15.505,15.505,1988981.0],["2005-03-29",15.4123,15.5008,15.0207,15.0502,3854394.0],["2005-03-30",15.1807,15.3492,15.1597,15.3071,2939945.0],["2005-03-31",15.425,15.585,15.3913,15.4923,2288587.0],["2005-04-01",15.4923,15.6566,15.2734,15.3071,1991230.0],["2005-04-04",15.3071,15.3702,15.1218,15.286,1920665.0],["2005-04-05",15.2649,15.4334,15.2144,15.3155,2083424.0],["2005-04-06",15.3913,15.7239,15.3871,15.6229,2569453.0],["2005-04-07",15.6734,15.9682,15.6566,15.8419,2558853.0],["2005-04-08",15.8419,15.9471,15.6903,15.7071,2623528.0],["2005-04-11",15.7113,15.7619,15.6103,15.6945,1490317.0],["2005-04-12",15.6734,15.745,15.3071,15.5092,4422017.0],["2005-04-13",15.5092,15.5092,15.0333,15.1176,2988451.0],["2005-04-14",14.9997,15.1091,14.688,14.7596,4538625.0],["2005-04-15",14.8228,15.0249,14.4859,14.4985,4030966.0],["2005-04-18",14.5828,14.9028,14.5617,14.7428,3085250.0],["2005-04-19",14.747,14.7891,14.5996,14.6543,2679423.0],["2005-04-20",14.6922,14.7049,14.2669,14.3175,2650405.0],["2005-04-21",14.4101,14.5028,14.2375,14.4438,2872485.0],["2005-04-22",14.7386,14.7512,14.1827,14.2543,4680290.0],["2005-04-25",14.3259,14.4227,14.2122,14.2164,3119194.0],["2005-04-26",14.1322,14.3259,14.0985,14.1238,2518912.0],["2005-04-27",14.1069,14.5996,14.0016,14.368,3373505.0],["2005-04-28",14.2375,14.3806,14.0395,14.048,2511631.0],["2005-04-29",14.1785,14.4649,13.9132,14.4396,3882234.0],["2005-05-02",14.3596,14.4101,14.1322,14.2375,2791213.0],["2005-05-03",14.2669,14.5322,14.1153,14.4059,2443208.0],["2005-05-04",14.4438,14.5575,14.3933,14.4059,2840576.0],["2005-05-05",14.3975,14.4312,14.0774,14.1869,3598584.0],["2005-05-06",14.3175,14.4606,14.1659,14.229,2396308.0],["2005-05-09",14.2711,14.2711,14.048,14.0522,2807167.0],["2005-05-10",14.0522,14.0648,13.9006,13.9343,2277986.0],["2005-05-11",13.9595,14.0816,13.9385,14.0564,2776436.0],["2005-05-12",14.1574,14.1743,13.8248,13.829,3285701.0],["2005-05-13",13.8627,13.8627,13.1384,13.3279,4292559.0],["2005-05-16",13.3868,13.5174,13.3489,13.4668,3666900.0],["2005-05-17",13.4795,13.6732,13.3995,13.6437,4678577.0],["2005-05-18",13.805,14.0511,13.8007,13.9874,3265356.0],["2005-05-19",14.0681,14.0851,13.8559,14.0299,2648156.0],["2005-05-20",14.0299,14.0299,13.8517,13.9577,1563559.0],["2005-05-23",14.0469,14.2675,13.9917,14.2039,3015435.0],["2005-05-24",14.1317,14.1402,13.9408,14.0214,3361619.0],["2005-05-25",13.9196,13.9238,13.648,13.7243,3969289.0],["2005-05-26",13.8559,13.8644,13.7031,13.771,2184078.0],["2005-05-27",13.771,13.8432,13.6861,13.8092,1385916.0],["2005-05-31",13.8092,13.8092,13.6182,13.6692,2246719.0],["2005-06-01",13.6989,13.9196,13.6861,13.8219,2162448.0],["2005-06-02",13.8644,13.8983,13.7625,13.8686,1602428.0],["2005-06-03",13.8686,14.0214,13.8135,13.9493,2647835.0],["2005-06-06",13.9535,13.9875,13.8389,13.8856,2462589.0],["2005-06-07",13.962,14.1699,13.8856,14.0129,2239866.0],["2005-06-08",14.0893,14.1487,13.9493,14.0256,1956215.0],["2005-06-09",13.9408,13.9577,13.7456,13.8135,1994335.0],["2005-06-10",13.8347,13.9493,13.7498,13.8729,1667639.0],["2005-06-13",13.8601,14.1317,13.8432,14.0256,3912431.0],["2005-06-14",14.1275,14.3524,14.1148,14.3312,3031604.0],["2005-06-15",14.4246,14.4797,14.2463,14.3524,3142537.0],["2005-06-16",14.3651,14.7938,14.3651,14.5009,2918208.0],["2005-06-17",14.6834,14.6834,14.3821,14.3864,3467734.0],["2005-06-20",14.4288,14.484,14.3864,14.4118,3506496.0],["2005-06-21",14.45,14.5264,14.31,14.31,1872908.0],["2005-06-22",14.3227,14.433,14.2718,14.2718,1997976.0],["2005-06-23",14.2803,14.2888,14.0256,14.0256,2281305.0],["2005-06-24",13.9323,14.1275,13.7159,13.771,2762087.0],["2005-06-27",13.2575,13.5376,13.2363,13.3381,4966832.0],["2005-06-28",13.3594,13.3891,13.3212,13.3424,2672784.0],["2005-06-29",13.5843,14.1869,13.1514,13.1769,2650940.0],["2005-06-30",13.1642,13.1981,12.7992,12.8204,4833412.0],["2005-07-01",12.9307,13.0241,12.8289,12.8756,2085780.0],["2005-07-05",12.901,13.1217,12.8416,13.1005,2860064.0],["2005-07-06",13.0411,13.0453,12.8034,12.8331,3178622.0],["2005-07-07",12.7313,12.8416,12.6294,12.8416,2656080.0],["2005-07-08",12.8374,13.0071,12.8374,12.9902,2814342.0],["2005-07-11",13.0708,13.249,13.0284,13.2321,2827512.0],["2005-07-12",13.1854,13.3,13.0708,13.2193,2440745.0],["2005-07-13",13.2405,13.2957,13.1514,13.1896,2349621.0],["2005-07-14",13.1557,13.2787,13.1345,13.2787,2963181.0],["2005-07-15",13.2575,13.2745,13.0411,13.0963,2287195.0],["2005-07-18",13.0963,13.0963,12.9265,13.0114,2140818.0],["2005-07-19",14.8744,14.8744,13.5419,13.6734,24413447.0],["2005-07-20",13.5206,13.9153,13.4527,13.7498,10084965.0],["2005-07-21",13.7922,13.8135,13.5206,13.5206,5441403.0],["2005-07-22",13.5249,13.5334,13.2193,13.4061,4945523.0],["2005-07-25",13.3763,13.5419,13.3,13.4103,4413450.0],["2005-07-26",13.3466,13.4739,13.2957,13.2957,3038028.0],["2005-07-27",13.3,13.3466,13.1557,13.1769,3969610.0],["2005-07-28",13.1472,13.2533,13.1345,13.1599,4603943.0],["2005-07-29",13.5631,13.5631,13.2321,13.4103,5046605.0],["2005-08-01",13.474,13.4824,13.266,13.3679,2898398.0],["2005-08-02",13.4103,13.6182,13.3891,13.4655,2369966.0],["2005-08-03",13.4145,13.4527,13.3085,13.4061,2401769.0],["2005-08-04",13.3212,13.4612,13.2872,13.3509,3281525.0],["2005-08-05",13.3042,13.3382,13.2363,13.2363,1553922.0],["2005-08-08",13.266,13.3297,13.1981,13.3,2628025.0],["2005-08-09",13.6649,13.6649,13.3,13.4273,2832438.0],["2005-08-10",13.474,13.6564,13.3976,13.4527,2584873.0],["2005-08-11",13.4145,13.4527,13.3127,13.4315,2047660.0],["2005-08-12",13.6819,13.6861,13.2787,13.2872,2351656.0],["2005-08-15",13.2872,13.3594,13.2108,13.3339,2535724.0],["2005-08-16",13.3381,13.3891,13.2321,13.2575,1827721.0],["2005-08-17",13.3046,13.5356,13.3046,13.4672,3710052.0],["2005-08-18",13.403,13.45,13.3516,13.373,2437211.0],["2005-08-19",13.4757,13.4757,13.2875,13.2918,2336237.0],["2005-08-22",13.3474,13.4415,13.3046,13.3602,1671708.0],["2005-08-23",13.3602,13.3688,12.9966,13.0008,2683063.0],["2005-08-24",12.9367,13.142,12.9367,13.018,2208706.0],["2005-08-25",13.0479,13.0907,12.9966,13.0479,1378741.0],["2005-08-26",13.0821,13.1292,12.9837,13.0607,1733492.0],["2005-08-29",12.9324,12.988,12.8511,12.9281,2443101.0],["2005-08-30",12.8982,13.172,12.8768,13.0779,3328532.0],["2005-08-31",13.0565,13.219,12.9153,13.1976,1782855.0],["2005-09-01",13.1976,13.3303,13.1549,13.2618,2386349.0],["2005-09-02",13.3131,13.3431,13.0522,13.095,1320277.0],["2005-09-06",13.2019,13.4714,13.1121,13.4543,3563034.0],["2005-09-07",13.5142,13.5827,13.3174,13.4329,1716788.0],["2005-09-08",13.4329,13.4928,13.296,13.3302,2320710.0],["2005-09-09",13.3901,13.7923,13.373,13.6254,3173590.0],["2005-09-12",13.6511,13.7024,13.5613,13.6597,1642368.0],["2005-09-13",13.6597,13.6639,13.4329,13.45,1852778.0],["2005-09-14",13.4201,13.711,13.3645,13.5613,2518912.0],["2005-09-15",13.6896,13.7324,13.5356,13.5527,2941229.0],["2005-09-16",13.5527,13.5955,13.3859,13.5056,4225849.0],["2005-09-19",13.4458,13.45,13.1805,13.1976,2801813.0],["2005-09-20",13.2404,13.4843,13.2233,13.3559,4084184.0],["2005-09-21",13.2832,13.3559,13.0992,13.0992,2211490.0],["2005-09-22",13.0436,13.0821,12.9581,13.018,2857387.0],["2005-09-23",12.911,12.9709,12.7912,12.9623,3628459.0],["2005-09-26",13.0864,13.0864,12.8554,12.9495,1526081.0],["2005-09-27",12.9666,13.0479,12.8041,12.8853,2078071.0],["2005-09-28",12.834,12.8896,12.6843,12.7014,2870772.0],["2005-09-29",12.6757,12.834,12.5987,12.834,2902467.0],["2005-09-30",12.7741,12.8126,12.6672,12.7484,4004518.0],["2005-10-03",12.7656,12.7656,12.5773,12.6415,1852992.0],["2005-10-04",12.727,12.727,12.3763,12.3805,2489573.0],["2005-10-05",12.3805,12.3805,12.111,12.2436,2830618.0],["2005-10-06",12.295,12.2993,11.9998,12.0297,5808361.0],["2005-10-07",12.0896,12.2137,12.0297,12.1452,2613677.0],["2005-10-10",12.141,12.1752,11.9784,12.0255,2169301.0],["2005-10-11",12.0255,12.1067,11.91,11.9955,2292763.0],["2005-10-12",11.9356,12.0126,11.7602,11.7602,3205820.0],["2005-10-13",11.7217,11.8158,11.5378,11.6148,5024654.0],["2005-10-14",11.7089,11.7174,11.5506,11.6362,4145540.0],["2005-10-17",11.6362,11.6618,11.5763,11.6575,4417948.0],["2005-10-18",11.8415,11.9271,11.7816,11.7944,5111066.0],["2005-10-19",11.7987,11.9271,11.7003,11.9057,4403385.0],["2005-10-20",11.9784,12.0212,11.8116,11.8672,5588315.0],["2005-10-21",11.957,11.9827,11.7645,11.9827,4741217.0],["2005-10-24",11.9827,12.1495,11.957,12.1367,2513237.0],["2005-10-25",12.2779,12.3378,11.9442,11.9784,3540761.0],["2005-10-26",12.064,12.3335,12.064,12.2693,4126909.0],["2005-10-27",12.2693,12.3591,12.1239,12.1281,2245113.0],["2005-10-28",12.218,12.3463,12.1666,12.3463,2753093.0],["2005-10-31",12.3378,12.496,12.2351,12.4832,2179367.0],["2005-11-01",12.4918,12.5388,12.4361,12.5388,2523195.0],["2005-11-02",12.4875,12.8083,12.449,12.7228,2868202.0],["2005-11-03",12.7484,12.7656,12.5859,12.6201,1947863.0],["2005-11-04",12.6201,12.6586,12.3463,12.5602,1672458.0],["2005-11-07",12.603,12.7527,12.5645,12.7527,1817549.0],["2005-11-08",12.7313,12.7399,12.5987,12.6287,1915633.0],["2005-11-09",12.5773,12.6329,12.4832,12.5388,1669673.0],["2005-11-10",12.5388,12.6672,12.4148,12.6415,1789601.0],["2005-11-11",12.6415,12.7827,12.5816,12.7613,2001402.0],["2005-11-14",13.3944,13.4329,12.9581,13.0265,6753006.0],["2005-11-15",13.0436,13.249,13.0051,13.0779,3881913.0],["2005-11-16",13.108,13.2374,13.1037,13.1641,1972705.0],["2005-11-17",13.1684,13.3539,13.1598,13.3539,1858881.0],["2005-11-18",13.5005,13.5135,13.3064,13.3237,2778684.0],["2005-11-21",13.4057,13.63,13.3712,13.63,2404660.0],["2005-11-22",13.5652,13.6645,13.4143,13.6386,2140069.0],["2005-11-23",13.617,13.6903,13.5135,13.548,1292972.0],["2005-11-25",13.6084,13.6946,13.5178,13.548,750513.0],["2005-11-28",13.5868,13.6299,13.4358,13.4833,1348867.0],["2005-11-29",13.6515,13.8887,13.5049,13.7852,3130865.0],["2005-11-30",13.7895,13.8413,13.5868,13.5998,2143495.0],["2005-12-01",13.7162,14.1907,13.6903,14.1734,3839939.0],["2005-12-02",14.2338,14.7255,14.2338,14.4322,4558970.0],["2005-12-05",14.3373,14.4495,14.1087,14.2597,2930736.0],["2005-12-06",14.3632,14.4495,14.2597,14.3158,2399413.0],["2005-12-07",14.3416,14.6134,14.3416,14.6134,2596865.0],["2005-12-08",14.54,14.6781,14.4365,14.5142,2265351.0],["2005-12-09",14.3114,14.6522,14.3114,14.5918,1855347.0],["2005-12-12",14.6867,14.8118,14.6393,14.6953,2786930.0],["2005-12-13",14.6953,14.7945,14.6134,14.6738,2289550.0],["2005-12-14",14.6091,14.6781,14.4969,14.5357,1471686.0],["2005-12-15",14.6004,14.6867,14.5271,14.5789,3045952.0],["2005-12-16",14.5444,14.622,14.4926,14.5314,3568066.0],["2005-12-19",14.5012,14.6263,14.4322,14.4538,2273274.0],["2005-12-20",14.4063,14.5444,14.3201,14.3718,2365255.0],["2005-12-21",14.4063,14.7341,14.4063,14.7169,2016715.0],["2005-12-22",14.7945,14.8722,14.6867,14.8722,1587009.0],["2005-12-23",14.8722,14.8765,14.6824,14.8506,1507343.0],["2005-12-27",14.8937,15.0533,14.8075,14.8851,1636479.0],["2005-12-28",14.8592,14.9196,14.7298,14.8937,1477896.0],["2005-12-29",14.8204,14.8592,14.691,14.76,1795812.0],["2005-12-30",14.6436,14.7083,14.402,14.4969,2668608.0],["2006-01-03",14.6824,14.6824,14.2812,14.4452,2985132.0],["2006-01-04",14.4236,14.5702,14.4063,14.5573,2222948.0],["2006-01-05",14.4797,14.5099,14.4063,14.5099,1702547.0],["2006-01-06",14.5789,14.773,14.4926,14.7428,2205173.0],["2006-01-09",14.8679,14.8679,14.5314,14.6263,2574593.0],["2006-01-10",14.5444,14.8032,14.3977,14.773,1842498.0],["2006-01-11",14.8247,14.9153,14.6565,14.6781,1739917.0],["2006-01-12",14.622,14.6608,14.4063,14.4063,1736705.0],["2006-01-13",14.3977,14.4365,14.182,14.3416,1819155.0],["2006-01-17",14.2122,14.3761,14.1691,14.3546,1779857.0],["2006-01-18",14.2769,14.3158,14.0742,14.1519,1596753.0],["2006-01-19",13.975,14.2036,13.975,14.0656,1911992.0],["2006-01-20",14.4063,14.4063,13.8456,13.9146,3417728.0],["2006-01-23",13.975,14.1087,13.9664,14.0872,4608012.0],["2006-01-24",14.1044,14.2295,13.9793,13.9793,3397276.0],["2006-01-25",13.9836,14.0872,13.8887,14.0397,3602010.0],["2006-01-26",14.0828,14.126,14.0225,14.0915,4172631.0],["2006-01-27",14.0742,14.1605,14.0397,14.1087,1591613.0],["2006-01-30",14.0656,14.2467,14.0268,14.2079,2365362.0],["2006-01-31",14.1777,14.1864,14.0613,14.0742,2125935.0],["2006-02-01",14.0613,14.2942,14.057,14.2511,4409596.0],["2006-02-02",14.4063,14.4236,14.0613,14.1993,5924541.0],["2006-02-03",14.126,14.1864,13.9664,14.0181,3960830.0],["2006-02-06",13.9578,14.1346,13.9232,14.1173,2152704.0],["2006-02-07",14.0742,14.1217,13.9189,13.975,2662290.0],["2006-02-08",14.044,14.044,13.8499,13.906,3070259.0],["2006-02-09",13.906,14.0224,13.8974,13.9534,2259354.0],["2006-02-10",13.9578,14.1001,13.8931,14.0872,2768405.0],["2006-02-13",14.0613,14.1173,14.0052,14.1044,2689809.0],["2006-02-14",14.1174,14.5055,14.0872,14.4969,4646025.0],["2006-02-15",14.4969,14.6664,14.4143,14.6229,3032996.0],["2006-02-16",14.7098,14.7098,14.5534,14.649,2100450.0],["2006-02-17",14.649,14.6881,14.4926,14.5447,2150134.0],["2006-02-21",14.5143,14.523,14.3535,14.4578,1342121.0],["2006-02-22",14.5143,14.6534,14.4665,14.6316,1531114.0],["2006-02-23",14.6229,14.7924,14.5273,14.6577,1681559.0],["2006-02-24",14.6316,14.662,14.4404,14.5317,2828155.0],["2006-02-27",14.5751,14.7403,14.4013,14.4578,1917881.0],["2006-02-28",14.5273,14.5534,14.171,14.2405,2960611.0],["2006-03-01",14.2145,14.297,14.0624,14.297,3206034.0],["2006-03-02",14.2101,14.3665,14.1666,14.2622,2466123.0],["2006-03-03",14.2579,14.3187,14.1102,14.1666,1372531.0],["2006-03-06",14.2188,14.2927,14.0884,14.2101,1892718.0],["2006-03-07",14.1102,14.2101,13.9581,14.071,2925061.0],["2006-03-08",14.1232,14.3883,14.1145,14.3665,4182589.0],["2006-03-09",14.3752,14.5143,14.3752,14.4448,4267181.0],["2006-03-10",14.7533,14.9402,14.5708,14.8663,4321791.0],["2006-03-13",14.9532,15.2183,14.9184,15.0575,3636918.0],["2006-03-14",15.0358,15.3487,14.9749,15.2878,2904180.0],["2006-03-15",15.3356,15.6398,15.3052,15.6094,3809742.0],["2006-03-16",15.6572,15.8136,15.3486,15.4573,2636913.0],["2006-03-17",15.5833,15.5963,15.2704,15.3008,3590874.0],["2006-03-20",15.2531,15.3487,15.1096,15.2661,2147029.0],["2006-03-21",15.253,15.4095,14.9489,14.9967,2523945.0],["2006-03-22",14.7098,15.0531,14.6447,14.9706,3703092.0],["2006-03-23",15.001,15.0358,14.8446,14.8924,2127005.0],["2006-03-24",14.9358,15.0227,14.8924,14.9619,1812730.0],["2006-03-27",14.9228,15.2313,14.888,15.1661,2301757.0],["2006-03-28",15.1966,15.1966,14.888,14.9358,2329276.0],["2006-03-29",14.9054,15.1096,14.9054,15.0271,2097559.0],["2006-03-30",14.9923,15.1705,14.9228,15.0531,2315142.0],["2006-03-31",15.0184,15.1183,14.9184,15.0227,2500923.0],["2006-04-03",15.0749,15.3313,15.014,15.0879,3707697.0],["2006-04-04",15.5355,15.5964,15.127,15.1661,8226512.0],["2006-04-05",15.101,15.1661,14.6534,14.9228,4360768.0],["2006-04-06",14.875,15.0531,14.8228,15.001,3933311.0],["2006-04-07",14.9749,15.0923,14.9315,14.9489,2062437.0],["2006-04-10",14.9315,14.9489,14.7576,14.775,2934162.0],["2006-04-11",15.2531,15.3878,14.9619,14.9793,4060520.0],["2006-04-12",14.9967,15.0445,14.8402,14.9141,1693231.0],["2006-04-13",14.9445,15.0358,14.7881,14.9836,1610780.0],["2006-04-17",15.0271,15.227,15.0053,15.127,1715182.0],["2006-04-18",15.2139,15.7658,15.2096,15.7354,4592271.0],["2006-04-19",15.7093,16.2438,15.6007,16.1656,7809977.0],["2006-04-20",16.1656,16.3916,16.0874,16.2743,4024542.0],["2006-04-21",16.3829,16.3872,16.0744,16.1569,2862313.0],["2006-04-24",16.1135,16.4003,16.1048,16.3438,2746882.0],["2006-04-25",16.4046,16.4133,15.8267,15.9614,3685210.0],["2006-04-26",15.9918,16.0396,15.8049,15.9701,3504890.0],["2006-04-27",15.957,15.9614,15.6311,15.7006,3100883.0],["2006-04-28",15.6789,15.8441,15.5572,15.7963,2861670.0],["2006-05-01",15.7919,16.0048,15.718,15.7615,2124864.0],["2006-05-02",15.7702,16.0787,15.7441,16.0613,2216202.0],["2006-05-03",16.1222,16.2525,16.0787,16.1048,3859962.0],["2006-05-04",16.2656,16.2743,15.9788,16.0657,4547513.0],["2006-05-05",16.1656,16.296,16.1352,16.2699,5156253.0],["2006-05-08",16.283,16.3308,16.1613,16.3308,1902783.0],["2006-05-09",16.2873,16.5046,16.2525,16.3351,2245113.0],["2006-05-10",16.2743,16.296,16.0222,16.0526,1961141.0],["2006-05-11",16.0831,16.1222,15.3834,15.5007,4175843.0],["2006-05-12",15.5051,15.5051,14.9967,15.0358,3566782.0],["2006-05-15",15.0575,15.2183,14.8446,15.127,3490006.0],["2006-05-16",15.2009,15.2009,14.8533,14.9097,2830403.0],["2006-05-17",14.8222,14.9054,14.4808,14.5814,2592047.0],["2006-05-18",14.6427,14.7084,14.4195,14.4545,2318997.0],["2006-05-19",14.6208,14.9842,14.6208,14.7565,3556502.0],["2006-05-22",14.7215,14.7522,14.4457,14.6471,2208492.0],["2006-05-23",14.7128,15.0017,14.3801,14.3888,2435070.0],["2006-05-24",14.3888,14.3888,13.9992,14.1875,3923781.0],["2006-05-25",14.3013,14.5026,14.2838,14.4457,2651582.0],["2006-05-26",14.6427,14.8747,14.5814,14.8485,2118760.0],["2006-05-30",14.6602,14.8178,14.437,14.437,2182151.0],["2006-05-31",14.4676,14.8747,14.4676,14.8747,2689809.0],["2006-06-01",14.8222,14.9185,14.7872,14.9097,2201639.0],["2006-06-02",14.8835,14.8835,14.5639,14.8003,2132680.0],["2006-06-05",14.8616,14.9666,14.5114,14.5377,2644408.0],["2006-06-06",14.8397,14.8485,14.2619,14.3363,3535729.0],["2006-06-07",14.3407,14.3407,13.9992,13.9992,3248330.0],["2006-06-08",13.9992,14.3319,13.684,14.2794,3133649.0],["2006-06-09",14.2487,14.31,14.0211,14.0868,1485927.0],["2006-06-12",14.0386,14.1349,13.8198,13.8198,1527366.0],["2006-06-13",13.8548,13.9029,13.4345,13.4827,3083644.0],["2006-06-14",13.5046,13.6665,13.4827,13.6622,2349300.0],["2006-06-15",13.7891,14.0649,13.7716,13.9817,3635205.0],["2006-06-16",13.9817,14.0036,13.7979,13.9073,2804276.0],["2006-06-19",13.8854,13.9248,13.5746,13.6446,1898928.0],["2006-06-20",13.7147,13.8854,13.614,13.7891,1961890.0],["2006-06-21",13.7585,14.1568,13.7585,14.1087,2226802.0],["2006-06-22",14.0649,14.205,13.9861,14.1043,2082996.0],["2006-06-23",14.0299,14.0605,13.8548,13.9029,1570947.0],["2006-06-26",13.8985,14.0649,13.8985,14.0211,1138350.0],["2006-06-27",13.9686,14.1612,13.6096,13.6446,3428329.0],["2006-06-28",13.7366,13.7628,13.6009,13.6928,2217808.0],["2006-06-29",13.8066,14.008,13.7891,13.9905,3118337.0],["2006-06-30",14.0649,14.3056,14.0386,14.1393,3997023.0],["2006-07-03",14.2356,14.3144,14.2006,14.2969,877293.0],["2006-07-05",14.2969,14.3888,14.0737,14.2881,2295226.0],["2006-07-06",14.275,14.472,14.2312,14.4282,1874836.0],["2006-07-07",14.3319,14.4282,14.2269,14.3363,1811124.0],["2006-07-10",14.4457,14.5552,14.2706,14.3188,1251532.0],["2006-07-11",14.2662,14.2969,13.9073,14.275,1801380.0],["2006-07-12",14.3319,14.4151,13.9555,14.0605,1313102.0],["2006-07-13",14.1393,14.1831,13.8548,13.8767,3721938.0],["2006-07-14",14.1524,14.2094,13.8416,14.1656,2751915.0],["2006-07-17",14.205,14.4326,14.1437,14.2006,2214060.0],["2006-07-18",14.24,14.3801,13.9861,14.2137,1610566.0],["2006-07-19",14.2706,14.6777,14.2706,14.5158,4010943.0],["2006-07-20",14.5026,14.6953,14.2094,14.2312,1858667.0],["2006-07-21",14.3363,14.3363,13.8154,13.8635,2881051.0],["2006-07-24",13.8985,14.2531,13.7979,14.2137,2110836.0],["2006-07-25",14.2619,14.6821,14.2137,14.6427,1843783.0],["2006-07-26",14.6559,14.7171,14.4107,14.507,1480038.0],["2006-07-27",14.5464,14.7522,14.3669,14.3932,1763367.0],["2006-07-28",14.4457,14.8397,14.3144,14.831,4270929.0],["2006-07-31",14.6821,15.0848,14.6821,15.0279,3093495.0],["2006-08-01",15.1461,15.1724,14.5289,14.5727,2939195.0],["2006-08-02",14.6821,14.8616,14.5683,14.6909,2217487.0],["2006-08-03",14.6952,15.1155,14.6821,14.9754,1853313.0],["2006-08-04",15.1899,15.2118,14.5771,14.7259,2053550.0],["2006-08-07",14.7959,15.098,14.7609,14.9885,1685842.0],["2006-08-08",15.0848,15.295,14.9929,15.133,2511203.0],["2006-08-09",15.2556,15.4394,15.2074,15.3081,3290091.0],["2006-08-10",15.1812,15.2599,15.0673,15.1549,1678347.0],["2006-08-11",15.0805,15.1461,14.866,14.9273,1053759.0],["2006-08-14",14.9404,15.168,14.8353,14.8835,2039308.0],["2006-08-15",15.0586,15.1374,14.9404,15.1067,1602642.0],["2006-08-16",15.217,15.5036,15.2126,15.433,4144041.0],["2006-08-17",15.433,15.5477,15.2919,15.3933,3113304.0],["2006-08-18",15.4154,15.4419,15.2655,15.3625,1335053.0],["2006-08-21",15.2919,15.3933,15.2346,15.3448,1389342.0],["2006-08-22",15.3537,15.508,15.3537,15.4286,1421787.0],["2006-08-23",15.5433,15.6976,15.3228,15.6094,2197142.0],["2006-08-24",15.6315,15.6756,15.3493,15.4683,1721071.0],["2006-08-25",15.433,15.5345,15.3625,15.4639,1271663.0],["2006-08-28",15.433,15.5433,15.2787,15.3228,2559067.0],["2006-08-29",15.3581,15.5212,15.336,15.4066,1868090.0],["2006-08-30",15.433,15.4771,15.3448,15.3801,1107191.0],["2006-08-31",15.433,15.4507,15.3052,15.3316,2122615.0],["2006-09-01",15.4551,15.5168,15.3713,15.4374,1443096.0],["2006-09-05",15.4374,15.5433,15.3933,15.5256,1431103.0],["2006-09-06",15.4374,15.5389,15.4022,15.4374,1754587.0],["2006-09-07",15.4374,15.5212,15.2787,15.4022,2142746.0],["2006-09-08",15.4022,15.5212,15.3272,15.4683,1331199.0],["2006-09-11",15.433,15.5433,15.3934,15.3978,2489144.0],["2006-09-12",15.433,15.6932,15.4286,15.6535,3254327.0],["2006-09-13",15.583,15.7593,15.5609,15.7196,4136117.0],["2006-09-14",15.8387,15.896,15.2567,15.3228,5166747.0],["2006-09-15",15.2787,15.3404,14.948,14.9921,7303711.0],["2006-09-18",14.9921,15.1993,14.9921,15.0715,2778363.0],["2006-09-19",15.1596,15.2522,14.8863,14.9259,3246617.0],["2006-09-20",14.97,15.1685,14.948,15.0053,2495676.0],["2006-09-21",15.0582,15.1949,14.7848,14.8378,2766906.0],["2006-09-22",14.8157,15.0803,14.7893,15.0185,2470406.0],["2006-09-25",15.0979,15.1596,14.8378,15.0759,2021105.0],["2006-09-26",15.0803,15.2787,15.0274,15.1993,1687877.0],["2006-09-27",15.1773,15.3096,15.0406,15.3096,2019499.0],["2006-09-28",15.3933,15.433,15.2126,15.336,1344048.0],["2006-09-29",15.2743,15.2787,15.0715,15.2699,2329598.0],["2006-10-02",15.3008,15.4771,15.1773,15.4022,2005364.0],["2006-10-03",15.4022,15.4639,15.1685,15.314,1591185.0],["2006-10-04",15.2434,15.3625,15.1464,15.3448,1908030.0],["2006-10-05",15.3228,15.5565,15.3007,15.5168,2242008.0],["2006-10-06",15.4771,15.605,15.3316,15.5829,1772148.0],["2006-10-09",15.5609,15.5653,15.3801,15.5256,1449949.0],["2006-10-10",15.4815,15.5256,15.3448,15.4286,1761333.0],["2006-10-11",15.3184,15.5168,15.3008,15.3757,1741951.0],["2006-10-12",15.433,15.53,15.3801,15.4286,1901819.0],["2006-10-13",15.3889,15.7108,15.3316,15.6976,2037167.0],["2006-10-16",15.4374,15.4992,15.2082,15.3713,2890581.0],["2006-10-17",15.3052,15.4286,15.2037,15.2214,2612499.0],["2006-10-18",15.2655,15.3228,15.0582,15.2258,2289657.0],["2006-10-19",15.1552,15.2126,14.9436,14.9568,3284737.0],["2006-10-20",14.9921,15.0406,14.8951,14.9083,2338913.0],["2006-10-23",14.8686,14.9039,14.7584,14.8334,2011361.0],["2006-10-24",14.8333,14.9789,14.7628,14.8157,2004829.0],["2006-10-25",14.8201,14.873,14.6482,14.7143,1789708.0],["2006-10-26",14.7143,15.0362,14.6922,15.0053,1832004.0],["2006-10-27",14.9833,15.0494,14.8598,14.8863,1876335.0],["2006-10-30",14.8157,14.9921,14.8157,14.9656,1687770.0],["2006-10-31",14.9656,15.0715,14.6967,14.7055,2705764.0],["2006-11-01",14.7231,14.9127,14.5688,14.5688,2781683.0],["2006-11-02",14.388,14.463,14.1367,14.3307,4255617.0],["2006-11-03",14.3351,14.3704,14.0441,14.0749,3483260.0],["2006-11-06",14.1102,14.2734,14.1102,14.1808,2801492.0],["2006-11-07",14.1763,14.41,14.1543,14.2116,1704046.0],["2006-11-08",14.2072,14.3836,14.1763,14.3263,2243185.0],["2006-11-09",14.3307,14.3968,14.1587,14.1852,1830398.0],["2006-11-10",14.2293,14.313,14.1411,14.2116,1413114.0],["2006-11-13",14.119,14.3615,14.1146,14.3307,2339342.0],["2006-11-14",14.2998,14.6261,14.2778,14.6085,2272204.0],["2006-11-15",14.6262,14.7195,14.5063,14.5685,2373500.0],["2006-11-16",14.5863,14.7773,14.5729,14.6662,2384315.0],["2006-11-17",14.6174,14.6618,14.4041,14.5907,2470620.0],["2006-11-20",14.6262,14.7951,14.5463,14.5507,1411079.0],["2006-11-21",14.5285,14.5951,14.4485,14.5107,1536254.0],["2006-11-22",14.5063,14.5685,14.4441,14.5063,1997869.0],["2006-11-24",14.4174,14.6485,14.4174,14.5996,665171.0],["2006-11-27",14.5507,14.6174,14.3063,14.3152,1690233.0],["2006-11-28",14.4396,14.6307,14.4174,14.4841,3186011.0],["2006-11-29",14.4885,14.6485,14.4085,14.4619,1838215.0],["2006-11-30",14.4841,14.7951,14.4041,14.7062,2436890.0],["2006-12-01",14.7506,14.9683,14.6174,14.7373,3439894.0],["2006-12-04",14.7729,14.8617,14.7506,14.7995,2235047.0],["2006-12-05",14.8617,14.955,14.7773,14.8839,3191793.0],["2006-12-06",14.8839,15.2083,14.8839,14.9994,3508959.0],["2006-12-07",15.0839,15.2127,14.9461,14.9728,2440317.0],["2006-12-08",14.9728,15.1327,14.9728,15.0972,2328634.0],["2006-12-11",15.0705,15.0839,14.9195,14.9595,2369752.0],["2006-12-12",14.9595,15.0572,14.8884,14.9461,2465587.0],["2006-12-13",15.0172,15.2971,15.0172,15.2438,2735425.0],["2006-12-14",15.2394,15.4526,15.1283,15.4171,2326921.0],["2006-12-15",15.4704,15.6614,15.3016,15.4526,3544188.0],["2006-12-18",15.4526,15.537,15.2127,15.2172,2038987.0],["2006-12-19",15.2172,15.3282,15.1105,15.2927,2107838.0],["2006-12-20",15.2927,15.386,15.2349,15.3593,1633695.0],["2006-12-21",15.3638,15.4349,15.2038,15.226,1419967.0],["2006-12-22",15.226,15.226,14.915,15.0172,2799351.0],["2006-12-26",15.0839,15.1238,15.0528,15.0883,1012533.0],["2006-12-27",15.1283,15.2616,15.1283,15.2216,1521370.0],["2006-12-28",15.226,15.2749,15.1105,15.155,1136744.0],["2006-12-29",15.115,15.2527,15.0394,15.1505,1460656.0],["2007-01-03",15.2083,15.4882,15.2083,15.3949,2993912.0],["2007-01-04",15.3949,15.3949,15.1638,15.1772,2955150.0],["2007-01-05",15.1105,15.2127,14.8528,14.8662,3186653.0],["2007-01-08",14.8129,15.1461,14.7817,15.0528,2804705.0],["2007-01-09",15.0394,15.1238,14.8839,14.995,2444279.0],["2007-01-10",14.9994,15.1105,14.8528,15.0661,2210634.0],["2007-01-11",15.0617,15.3504,15.0617,15.2438,1721714.0],["2007-01-12",15.1949,15.3238,15.1372,15.2349,1572232.0],["2007-01-16",15.2305,15.4082,15.1638,15.4082,1922057.0],["2007-01-17",15.3549,15.4215,15.2038,15.2083,2854068.0],["2007-01-18",15.266,15.3993,15.2216,15.3327,1360431.0],["2007-01-19",15.4171,15.4793,15.2838,15.4038,2253679.0],["2007-01-22",15.4038,15.4038,15.0705,15.1105,2354333.0],["2007-01-23",15.0528,15.266,15.0128,15.0661,3027856.0],["2007-01-24",15.1016,15.1772,15.0128,15.1061,2444279.0],["2007-01-25",15.0572,15.0928,14.5996,14.6707,5049496.0],["2007-01-26",14.6662,14.6751,14.5507,14.5907,3124119.0],["2007-01-29",14.6351,14.8351,14.604,14.724,4317401.0],["2007-01-30",14.6796,14.844,14.6707,14.7817,2347801.0],["2007-01-31",14.7506,15.0528,14.7107,14.9728,2630916.0],["2007-02-01",15.1772,15.2394,14.9239,15.1949,4813602.0],["2007-02-02",15.2571,15.6703,15.2127,15.4971,4948628.0],["2007-02-05",15.5015,15.5637,15.346,15.5148,3251007.0],["2007-02-06",15.4837,15.7148,15.4615,15.6881,2377783.0],["2007-02-07",15.737,16.0169,15.6926,16.0036,4798504.0],["2007-02-08",15.9414,16.3057,15.9103,16.2346,5808147.0],["2007-02-09",16.128,16.2079,15.8925,15.928,2958576.0],["2007-02-12",15.9591,16.1457,15.9591,16.1146,2867988.0],["2007-02-13",16.2213,16.5545,16.2124,16.5456,5705458.0],["2007-02-14",16.5501,16.7693,16.5098,16.6977,3641843.0],["2007-02-15",16.6261,16.7692,16.5366,16.7066,3786721.0],["2007-02-16",16.7871,16.9124,16.5948,16.899,4740361.0],["2007-02-20",16.7335,16.8855,16.7066,16.8542,2771082.0],["2007-02-21",16.7469,16.8274,16.5009,16.7916,4249942.0],["2007-02-22",16.8229,16.8632,16.5769,16.6082,2271882.0],["2007-02-23",16.6082,16.6708,16.5277,16.6306,2860171.0],["2007-02-26",16.7379,16.9974,16.6619,16.7558,3724187.0],["2007-02-27",16.4785,16.5501,15.8433,16.2593,4438078.0],["2007-02-28",16.2593,16.322,16.0088,16.0938,3806958.0],["2007-03-01",15.9686,16.0715,15.727,16.0044,2947761.0],["2007-03-02",15.8568,15.9686,15.6644,15.6778,3479727.0],["2007-03-05",15.4855,15.651,15.4676,15.49,3634348.0],["2007-03-06",15.6107,15.7673,15.5884,15.6465,2700517.0],["2007-03-07",15.651,15.736,15.4766,15.6107,3499536.0],["2007-03-08",15.6689,15.821,15.6689,15.7226,2985025.0],["2007-03-09",15.9239,16.0804,15.7226,15.7673,3028498.0],["2007-03-12",15.7673,15.8791,15.7002,15.812,1661643.0],["2007-03-13",15.7047,15.7807,15.32,15.3558,3484652.0],["2007-03-14",15.4229,15.6465,15.2216,15.6018,3987921.0],["2007-03-15",15.6197,15.9462,15.6197,15.8299,3325748.0],["2007-03-16",15.8657,15.9865,15.7494,15.7897,3671825.0],["2007-03-19",15.8389,15.9865,15.812,15.9686,2077000.0],["2007-03-20",15.9149,16.1699,15.9149,16.1564,2602755.0],["2007-03-21",16.1564,16.2862,16.0402,16.2549,3805138.0],["2007-03-22",16.2549,16.3219,16.1386,16.3041,2229694.0],["2007-03-23",16.2996,16.4338,16.2235,16.2906,3926993.0],["2007-03-26",16.2459,16.4248,16.1207,16.3085,3202394.0],["2007-03-27",16.2817,16.2996,16.1296,16.2817,3148426.0],["2007-03-28",16.1878,16.2325,16.0312,16.1028,2825264.0],["2007-03-29",16.1878,16.2101,15.906,16.0536,3078504.0],["2007-03-30",16.0938,16.4561,16.0804,16.2817,4078509.0],["2007-04-02",16.2817,16.4696,16.2817,16.389,3522558.0],["2007-04-03",16.4248,16.8587,16.4248,16.7827,3610577.0],["2007-04-04",16.5859,16.6574,16.3443,16.3622,4913614.0],["2007-04-05",16.4025,16.4964,16.3219,16.4561,2571488.0],["2007-04-09",16.4651,16.6664,16.3891,16.5769,2631880.0],["2007-04-10",16.5769,16.8632,16.568,16.7514,2944121.0],["2007-04-11",16.72,16.7827,16.5143,16.6172,2994983.0],["2007-04-12",16.6261,16.6306,16.4383,16.5009,4401136.0],["2007-04-13",16.7737,16.7737,16.4248,16.5143,3671290.0],["2007-04-16",16.5501,16.6574,16.5367,16.5724,3349305.0],["2007-04-17",16.5724,16.6127,16.4159,16.6127,4108598.0],["2007-04-18",16.5053,16.5903,16.4472,16.4651,3647733.0],["2007-04-19",16.1296,16.4964,16.1296,16.389,3252185.0],["2007-04-20",16.5501,16.6753,16.4561,16.6395,3681784.0],["2007-04-23",16.6619,16.7558,16.6082,16.6216,2515593.0],["2007-04-24",16.6395,16.7245,16.4606,16.5053,3026999.0],["2007-04-25",16.6395,16.9258,16.6037,16.9124,2572130.0],["2007-04-26",16.8632,17.1539,16.729,17.0913,3678678.0],["2007-04-27",17.0197,17.0779,16.7469,16.8542,2516342.0],["2007-04-30",16.9348,17.0958,16.8319,16.8721,3904293.0],["2007-05-01",16.9303,17.0063,16.7379,16.9303,3009438.0],["2007-05-02",16.9303,17.221,16.9079,17.1808,3989527.0],["2007-05-03",17.3284,17.4491,16.8453,17.0913,3569673.0],["2007-05-04",17.2344,17.3239,16.9974,17.0421,4543229.0],["2007-05-07",16.9974,17.2166,16.9661,17.1942,3842937.0],["2007-05-08",17.0913,17.1718,17.0287,17.0958,3750314.0],["2007-05-09",17.0958,17.4268,17.0734,17.3999,2642374.0],["2007-05-10",17.2971,17.3329,17.1674,17.2255,2705764.0],["2007-05-11",17.2255,17.4044,17.2255,17.3955,2001509.0],["2007-05-14",17.3418,17.4402,17.315,17.3642,2335273.0],["2007-05-15",17.3329,17.5252,17.315,17.4581,2608858.0],["2007-05-16",17.4671,17.6472,17.3275,17.3546,4020151.0],["2007-05-17",17.2735,17.4986,17.269,17.4671,2015751.0],["2007-05-18",17.5526,17.6472,17.4896,17.6111,2352512.0],["2007-05-21",17.6021,17.6021,17.4266,17.4761,3073471.0],["2007-05-22",17.4266,17.5526,17.4131,17.4716,2376070.0],["2007-05-23",17.5391,17.6247,17.4131,17.5391,2954186.0],["2007-05-24",17.5526,17.6877,17.323,17.3275,4679326.0],["2007-05-25",17.4221,17.5976,17.4221,17.5346,2819696.0],["2007-05-29",17.4806,17.5211,17.3275,17.3996,3031497.0],["2007-05-30",17.3591,17.6022,17.341,17.4986,3763806.0],["2007-05-31",17.5031,17.7822,17.5031,17.6337,3658762.0],["2007-06-01",17.7372,17.8993,17.6562,17.8182,3244047.0],["2007-06-04",17.7282,17.9803,17.6922,17.9533,1891326.0],["2007-06-05",17.8137,17.8678,17.6517,17.7057,3519774.0],["2007-06-06",17.5931,17.6022,17.3546,17.4986,3213102.0],["2007-06-07",17.4626,17.4986,17.143,17.1475,2824835.0],["2007-06-08",17.1114,17.287,16.9449,17.278,2328848.0],["2007-06-11",17.17,17.1745,16.8323,17.0709,3142965.0],["2007-06-12",16.9539,17.1204,16.6523,16.6973,4099818.0],["2007-06-13",16.7513,17.0124,16.7198,17.0079,3014792.0],["2007-06-14",17.0079,17.1835,16.9269,16.9494,3195327.0],["2007-06-15",17.0574,17.3095,16.9764,17.2555,4739932.0],["2007-06-18",17.35,17.4896,17.323,17.3861,2414190.0],["2007-06-19",17.3861,17.5436,17.3185,17.5256,2192859.0],["2007-06-20",17.5076,17.5616,17.269,17.278,2122829.0],["2007-06-21",17.2825,17.5256,17.1295,17.5166,2675675.0],["2007-06-22",17.4221,17.5301,17.287,17.4626,3893264.0],["2007-06-25",17.5121,17.6382,17.2465,17.3365,2598150.0],["2007-06-26",17.3771,17.4716,17.0799,17.1114,3712408.0],["2007-06-27",16.9989,17.1385,16.9359,17.0574,3429828.0],["2007-06-28",17.0619,17.368,17.0349,17.233,2415046.0],["2007-06-29",17.332,17.6877,17.3095,17.5796,3237515.0],["2007-07-02",17.5571,17.5616,17.1385,17.4311,4309156.0],["2007-07-03",17.4311,17.6337,17.323,17.5571,1171652.0],["2007-07-05",17.5571,18.0253,17.5256,18.0118,4814780.0],["2007-07-06",17.9128,17.9308,17.6427,17.7057,2853746.0],["2007-07-09",17.7777,17.8633,17.6472,17.8362,1982235.0],["2007-07-10",17.6157,17.7147,17.3501,17.4716,3584985.0],["2007-07-11",17.3816,17.5977,17.26,17.5526,2870558.0],["2007-07-12",17.6922,17.9578,17.5526,17.9353,3753205.0],["2007-07-13",17.9488,18.3855,17.8948,18.363,3792717.0],["2007-07-16",18.1919,18.2459,17.9173,18.0118,4105386.0],["2007-07-17",17.9803,18.2639,17.9533,18.0883,3775584.0],["2007-07-18",18.0073,18.453,17.9533,18.4215,4795506.0],["2007-07-19",18.399,18.7141,18.345,18.6646,3861890.0],["2007-07-20",18.6511,18.6511,18.0253,18.1424,4072727.0],["2007-07-23",18.2729,18.534,18.1334,18.354,3271459.0],["2007-07-24",18.2549,18.453,18.0523,18.1154,3429828.0],["2007-07-25",18.1739,18.2279,17.4941,17.5481,5113636.0],["2007-07-26",17.3951,17.4491,16.5802,16.8819,5996069.0],["2007-07-27",16.8819,17.215,16.4812,16.5307,4887379.0],["2007-07-30",16.5622,16.9899,16.4812,16.8368,3829231.0],["2007-07-31",16.8909,17.2825,16.6748,16.6883,3774407.0],["2007-08-01",16.6748,16.7603,16.2516,16.6073,5276502.0],["2007-08-02",16.7018,16.7018,15.8689,16.022,8411758.0],["2007-08-03",16.067,16.2246,15.6799,15.6934,5984183.0],["2007-08-06",15.7024,15.905,15.3242,15.5313,5926789.0],["2007-08-07",15.1847,15.7429,15.1847,15.6348,6018127.0],["2007-08-08",15.7699,15.9725,15.6529,15.9365,6229500.0],["2007-08-09",15.9365,16.013,15.1397,15.1487,5922292.0],["2007-08-10",15.1216,15.4188,14.9101,15.1847,6574507.0],["2007-08-13",15.23,15.4341,14.9942,15.1257,5535846.0],["2007-08-14",15.1801,15.2346,14.586,14.8763,8263133.0],["2007-08-15",14.8763,14.9896,14.4091,14.459,5827635.0],["2007-08-16",14.4363,14.8445,14.0826,14.6586,8349117.0],["2007-08-17",15.1121,15.289,14.7583,14.9987,5177455.0],["2007-08-20",14.6495,14.976,14.6495,14.849,5365056.0],["2007-08-21",14.9261,14.976,14.6858,14.8808,4382291.0],["2007-08-22",15.0169,15.5384,14.967,15.3389,5529421.0],["2007-08-23",15.5022,15.7062,15.289,15.3933,4013941.0],["2007-08-24",15.3207,15.6337,15.23,15.6019,3110628.0],["2007-08-27",15.6155,15.806,15.5294,15.5793,2858886.0],["2007-08-28",15.5339,15.6382,15.2935,15.3298,3897225.0],["2007-08-29",15.4205,15.6473,15.3797,15.6019,2743242.0],["2007-08-30",15.4795,15.7743,15.4523,15.7652,2687240.0],["2007-08-31",15.8514,16.0827,15.6427,15.9239,2972282.0],["2007-09-04",15.9557,16.1598,15.7924,16.0827,2829440.0],["2007-09-05",16.0419,16.1598,15.8831,16.0963,3935667.0],["2007-09-06",16.0373,16.2233,16.0237,16.1462,2550072.0],["2007-09-07",15.9285,15.9466,15.6654,15.9013,6706427.0],["2007-09-10",15.9194,15.9285,15.3888,15.6155,5846588.0],["2007-09-11",15.6654,15.7289,15.4885,15.7062,2646978.0],["2007-09-12",15.6473,15.8196,15.5566,15.7198,2874841.0],["2007-09-13",15.8741,15.9376,15.7471,15.8106,3276813.0],["2007-09-14",15.7833,15.9103,15.738,15.8378,2874520.0],["2007-09-17",15.8196,15.865,15.7017,15.7335,2084388.0],["2007-09-18",15.8106,16.1643,15.6972,16.1643,3260537.0],["2007-09-19",16.1643,16.509,16.1643,16.3367,6521931.0],["2007-09-20",16.3639,16.3775,16.1507,16.2233,3318895.0],["2007-09-21",16.3367,16.4092,16.2142,16.2641,4389037.0],["2007-09-24",16.2641,16.3548,16.1054,16.1416,3379501.0],["2007-09-25",16.1235,16.2913,16.0918,16.2278,3573635.0],["2007-09-26",16.3004,16.3457,16.2142,16.2868,3335706.0],["2007-09-27",16.3185,16.3684,16.1553,16.2913,3589054.0],["2007-09-28",16.2596,16.3185,16.0963,16.2686,2949582.0],["2007-10-01",16.3049,16.3911,15.9149,16.3276,3751599.0],["2007-10-02",16.3367,16.3911,16.2596,16.3412,4052275.0],["2007-10-03",16.3004,16.3775,16.2051,16.2369,2103983.0],["2007-10-04",16.3185,16.3185,16.0918,16.1553,1261705.0],["2007-10-05",16.2777,16.5544,16.255,16.5226,5589600.0],["2007-10-08",16.5317,16.5544,16.4365,16.5181,1836609.0],["2007-10-09",16.5725,16.8628,16.4591,16.8084,4089967.0],["2007-10-10",16.2369,16.6179,16.2278,16.4092,5300809.0],["2007-10-11",16.441,16.5408,16.1462,16.382,4028504.0],["2007-10-12",16.4909,16.5272,16.1144,16.1825,2374999.0],["2007-10-15",16.0963,16.2686,15.8242,16.0056,3567852.0],["2007-10-16",15.9965,16.0328,15.7153,15.8378,2086208.0],["2007-10-17",15.9965,16.1734,15.8332,15.9965,2943799.0],["2007-10-18",15.9512,16.509,15.9058,16.3276,3167379.0],["2007-10-19",16.3276,16.4092,15.874,15.9194,3507032.0],["2007-10-22",15.8287,16.0419,15.67,15.9738,2516235.0],["2007-10-23",16.001,16.1371,15.8151,16.119,2011575.0],["2007-10-24",16.06,16.1552,15.7924,16.0963,2753628.0],["2007-10-25",16.1507,16.3593,16.0283,16.2868,2520197.0],["2007-10-26",16.382,16.6088,16.2369,16.5226,1826865.0],["2007-10-29",16.695,16.9217,16.5272,16.7403,1762725.0],["2007-10-30",16.6904,16.6904,16.3639,16.4092,3045631.0],["2007-10-31",16.5317,16.9308,16.4455,16.763,2601148.0],["2007-11-01",16.5362,16.6451,16.3276,16.3594,2854068.0],["2007-11-02",16.5453,16.6768,15.8786,16.0781,2792605.0],["2007-11-05",16.0147,16.1326,15.8741,16.06,2620744.0],["2007-11-06",16.0691,16.2097,15.7652,16.0645,3235481.0],["2007-11-07",15.8015,16.0736,15.5067,15.5339,3373826.0],["2007-11-08",15.4795,15.7561,15.1937,15.6745,5555977.0],["2007-11-09",15.4976,15.7743,15.3343,15.4976,2240723.0],["2007-11-12",15.4296,15.6019,15.2663,15.3162,3497502.0],["2007-11-13",15.416,15.6745,15.3661,15.6609,2526943.0],["2007-11-14",15.9624,16.104,15.7111,15.7568,4223922.0],["2007-11-15",15.6563,15.7203,15.2177,15.3274,5511111.0],["2007-11-16",15.4599,15.6152,15.2086,15.5832,3143072.0],["2007-11-19",15.5147,15.533,15.0944,15.1584,4973149.0],["2007-11-20",15.1538,15.6243,15.0761,15.3228,4760706.0],["2007-11-21",15.1675,15.268,14.7837,14.7883,4367300.0],["2007-11-23",14.8705,15.0944,14.8157,15.0259,1560775.0],["2007-11-26",14.9985,15.1081,14.7746,14.8386,5111066.0],["2007-11-27",14.9436,15.0898,14.7152,14.8568,4510571.0],["2007-11-28",14.9985,15.4188,14.8934,15.3137,4089003.0],["2007-11-29",15.236,15.2908,15.0122,15.236,3891229.0],["2007-11-30",15.3868,15.4781,15.2406,15.4188,3265998.0],["2007-12-03",15.2908,15.5604,15.1995,15.437,2652546.0],["2007-12-04",15.3776,15.4188,14.9208,14.9391,3435396.0],["2007-12-05",15.1081,15.1081,14.6832,14.8842,4230561.0],["2007-12-06",14.8705,15.6335,14.8614,15.6015,3746138.0],["2007-12-07",15.6015,15.8756,15.4964,15.7705,3241584.0],["2007-12-10",15.7842,15.8254,15.5649,15.6929,2585943.0],["2007-12-11",15.6837,15.734,14.9482,14.9482,3876238.0],["2007-12-12",15.3959,15.4325,14.9436,15.1538,5060739.0],["2007-12-13",15.1081,15.3776,14.8477,15.3274,5083012.0],["2007-12-14",15.1447,15.2315,14.7746,14.7837,3682319.0],["2007-12-17",14.7472,15.0304,14.3589,14.4639,5595275.0],["2007-12-18",15.0076,15.0076,14.5005,14.6878,4808141.0],["2007-12-19",14.8066,14.8431,14.5096,14.5416,2518377.0],["2007-12-20",14.6193,14.6695,14.3908,14.5827,2569882.0],["2007-12-21",14.7243,15.3045,14.6969,15.1172,4970686.0],["2007-12-24",15.003,15.2817,14.9985,15.1538,752868.0],["2007-12-26",14.9802,15.1538,14.9802,15.0578,1496849.0],["2007-12-27",14.971,15.0533,14.8523,14.8705,1882117.0],["2007-12-28",15.0853,15.0853,14.7061,14.8705,2324672.0],["2007-12-31",14.8066,14.8888,14.7015,14.7929,2218022.0],["2008-01-02",14.8111,14.8797,14.4731,14.5325,3133221.0],["2008-01-03",14.665,15.0396,14.5736,14.9299,5349744.0],["2008-01-04",14.8294,14.8294,14.1898,14.2995,4636816.0],["2008-01-07",14.4137,14.5142,14.1304,14.1716,3956011.0],["2008-01-08",14.1898,14.4228,13.9477,13.9477,4894018.0],["2008-01-09",13.9934,14.1624,13.7056,14.1624,4625573.0],["2008-01-10",14.0254,14.2264,13.7969,14.0939,5309375.0],["2008-01-11",13.9431,14.3543,13.9111,14.1716,4700956.0],["2008-01-14",14.3086,14.4913,14.2401,14.4685,3477050.0],["2008-01-15",14.3177,14.3543,13.9888,14.0756,2936197.0],["2008-01-16",14.0619,14.4959,14.0436,14.2903,4051847.0],["2008-01-17",14.304,14.3634,13.7101,13.7421,4585097.0],["2008-01-18",13.8106,14.2081,13.7558,14.0162,6192023.0],["2008-01-22",13.3127,14.3452,12.568,14.1304,6027122.0],["2008-01-23",13.9249,14.1396,13.1391,14.1396,8270200.0],["2008-01-24",14.3634,14.4731,13.902,14.3863,4466668.0],["2008-01-25",14.3908,14.7289,14.2172,14.4594,4719159.0],["2008-01-28",14.4502,14.5051,14.0528,14.2584,5901091.0],["2008-01-29",14.4685,14.665,14.2127,14.6147,4452213.0],["2008-01-30",14.5964,14.8568,14.432,14.4868,3471696.0],["2008-01-31",14.2264,14.8751,14.2264,14.7106,3899153.0],["2008-02-01",14.7106,14.9619,14.5919,14.9299,3086642.0],["2008-02-04",14.9847,15.0396,14.6969,14.738,1925912.0],["2008-02-05",14.6238,14.6238,14.2766,14.2949,2858137.0],["2008-02-06",14.4045,14.5279,14.0528,14.1259,2608216.0],["2008-02-07",14.1533,14.7152,14.1122,14.4913,4407775.0],["2008-02-08",14.3817,14.7243,14.336,14.5462,3180978.0],["2008-02-11",14.569,14.9299,14.432,14.9071,4389572.0],["2008-02-12",15.0304,15.3045,14.9802,15.2314,5022512.0],["2008-02-13",15.4386,15.5444,15.2314,15.4202,4062340.0],["2008-02-14",15.457,15.5399,14.8724,14.9323,4239983.0],["2008-02-15",14.9138,15.0473,14.6791,14.9645,4015119.0],["2008-02-19",15.1072,15.2637,14.9138,15.0151,3051199.0],["2008-02-20",14.9138,15.1532,14.8218,15.0934,3416765.0],["2008-02-21",15.0335,15.2176,14.9461,14.9691,4720872.0],["2008-02-22",14.9599,14.9967,14.6054,14.9138,4201114.0],["2008-02-25",14.9046,15.2959,14.8034,15.2821,3690350.0],["2008-02-26",15.1808,15.2729,15.0105,15.1992,4302838.0],["2008-02-27",15.075,15.3603,14.9783,15.2867,3647626.0],["2008-02-28",15.144,15.213,14.9461,15.0013,2453702.0],["2008-02-29",14.8678,14.8724,14.5134,14.5916,3618715.0],["2008-03-03",14.587,14.7527,14.4121,14.6377,3794323.0],["2008-03-04",14.7757,14.8126,14.4627,14.6607,6290535.0],["2008-03-05",14.7527,15.0749,14.5686,14.9323,5896058.0],["2008-03-06",14.8862,14.923,14.6699,14.7435,4040925.0],["2008-03-07",14.6515,14.9323,14.3385,14.4121,5301559.0],["2008-03-10",14.3707,14.4121,14.0485,14.1359,5702353.0],["2008-03-11",14.4259,14.7251,14.3339,14.6975,5938247.0],["2008-03-12",14.6975,15.0427,14.4766,14.8034,4533378.0],["2008-03-13",14.5824,14.7021,14.2188,14.6423,5022084.0],["2008-03-14",14.7343,15.0243,14.3154,14.8494,6015772.0],["2008-03-17",13.6112,14.4075,13.266,13.5651,16090671.0],["2008-03-18",13.5882,13.8735,12.999,13.2429,13771888.0],["2008-03-19",13.2798,13.3902,12.6307,12.6307,10415302.0],["2008-03-20",12.6906,12.6906,12.2395,12.2809,15431818.0],["2008-03-24",12.4374,12.5617,12.3177,12.4144,14601318.0],["2008-03-25",12.442,12.5295,12.3776,12.4052,10258325.0],["2008-03-26",12.3914,12.663,12.3914,12.6537,9548823.0],["2008-03-27",12.7136,12.7596,12.4466,12.4512,7823041.0],["2008-03-28",12.5341,12.5525,12.3546,12.4052,5530492.0],["2008-03-31",12.4052,12.5433,12.3822,12.5203,7628694.0],["2008-04-01",12.6814,13.0082,12.6445,12.9852,11899408.0],["2008-04-02",12.9806,13.358,12.9806,13.2107,9896186.0],["2008-04-03",13.1877,13.2752,13.1187,13.2337,5844874.0],["2008-04-04",13.2752,13.3488,13.1325,13.2291,5142547.0],["2008-04-07",13.2982,13.4179,13.1601,13.2061,6610806.0],["2008-04-08",13.2107,13.4086,13.1371,13.3948,6715315.0],["2008-04-09",13.4455,13.5191,12.8517,12.9668,7432954.0],["2008-04-10",12.9023,12.9069,12.6583,12.732,5568291.0],["2008-04-11",12.6399,12.6399,12.4788,12.5111,5459071.0],["2008-04-14",12.5295,12.7136,12.4788,12.6077,2879338.0],["2008-04-15",12.709,12.801,12.4788,12.5617,4469667.0],["2008-04-16",12.6445,13.0864,12.6399,13.0818,3773550.0],["2008-04-17",12.7918,12.9437,12.7044,12.9023,4483266.0],["2008-04-18",13.1417,13.2798,13.0404,13.1877,4885559.0],["2008-04-21",13.1417,13.1693,12.9576,13.1279,3580059.0],["2008-04-22",13.1187,13.1187,12.5203,12.5709,4126587.0],["2008-04-23",12.6491,12.7688,12.4512,12.6169,3315576.0],["2008-04-24",12.6583,12.9023,12.4972,12.7182,3253577.0],["2008-04-25",12.8056,13.022,12.6445,12.9668,2463017.0],["2008-04-28",13.0312,13.068,12.4972,12.5433,4469774.0],["2008-04-29",12.5571,12.6215,12.4282,12.5709,3279169.0],["2008-04-30",12.1704,12.373,11.8804,12.0461,8831291.0],["2008-05-01",12.0139,12.1336,11.8804,12.06,4258722.0],["2008-05-02",12.152,12.3131,11.7976,11.8436,5412920.0],["2008-05-05",11.8436,11.9541,11.7055,11.8252,4904619.0],["2008-05-06",11.793,12.175,11.6687,12.0876,4681361.0],["2008-05-07",12.0692,12.1428,11.8344,11.8988,3816702.0],["2008-05-08",11.9633,12.0738,11.8758,11.9955,5548053.0],["2008-05-09",11.8804,12.0968,11.816,11.885,5978615.0],["2008-05-12",11.9403,12.0646,11.7746,12.0185,4458530.0],["2008-05-13",12.0738,12.0738,11.9357,12.0139,4482623.0],["2008-05-14",12.0784,12.5525,12.0093,12.4098,5443223.0],["2008-05-15",12.4926,12.7274,12.419,12.7044,9377819.0],["2008-05-16",12.6998,13.0266,12.6998,12.9207,6485739.0],["2008-05-19",12.8977,13.2567,12.8885,13.022,4495258.0],["2008-05-20",12.9529,12.9575,12.7044,12.801,4072513.0],["2008-05-21",12.9125,13.0008,12.5316,12.5781,4564966.0],["2008-05-22",12.5874,12.7128,12.4573,12.5363,4780194.0],["2008-05-23",12.5224,12.592,12.1926,12.3041,3118123.0],["2008-05-27",12.3412,12.3737,12.0486,12.239,4104422.0],["2008-05-28",12.2948,12.5734,12.0579,12.4713,8386166.0],["2008-05-29",12.4666,12.88,12.4062,12.7871,5707172.0],["2008-05-30",12.7871,12.8568,12.6153,12.6431,3256468.0],["2008-06-02",12.5688,12.6571,12.3087,12.3551,3557787.0],["2008-06-03",12.3737,12.4062,12.0765,12.2762,4558649.0],["2008-06-04",12.2344,12.5409,12.1879,12.3784,4543337.0],["2008-06-05",12.4388,12.5781,12.2994,12.5595,8800452.0],["2008-06-06",12.3923,12.4713,11.9185,11.9278,6332509.0],["2008-06-09",11.9139,11.9836,11.5191,11.6631,5469993.0],["2008-06-10",11.598,11.6724,11.3333,11.5005,4857290.0],["2008-06-11",11.4401,11.6166,11.3565,11.4587,3874846.0],["2008-06-12",11.5841,11.7931,11.4308,11.4866,4785548.0],["2008-06-13",11.6259,11.8349,11.5702,11.677,4721622.0],["2008-06-16",11.6213,11.6213,11.3844,11.5284,5380154.0],["2008-06-17",11.612,11.6631,11.4726,11.5005,3733610.0],["2008-06-18",11.8442,11.9418,11.5237,11.6213,5290744.0],["2008-06-19",11.598,11.8767,11.5702,11.7513,4614222.0],["2008-06-20",11.7188,11.7513,11.3147,11.3704,5187841.0],["2008-06-23",11.4308,11.4308,11.2683,11.3426,4010193.0],["2008-06-24",11.3194,11.3379,11.0314,11.0825,4784263.0],["2008-06-25",11.115,11.4262,11.1011,11.3333,4491725.0],["2008-06-26",11.2172,11.2172,10.8827,10.8827,6621728.0],["2008-06-27",10.8827,10.9664,10.748,10.8642,7602888.0],["2008-06-30",10.8688,11.036,10.7759,10.8224,6969305.0],["2008-07-01",10.6877,10.8084,10.5112,10.697,7868549.0],["2008-07-02",10.9617,11.0314,10.4554,10.4601,8369569.0],["2008-07-03",10.5623,10.6273,10.3393,10.4136,5127663.0],["2008-07-07",10.474,10.6691,10.3393,10.4043,5945207.0],["2008-07-08",10.3718,10.5483,10.33,10.5297,7005283.0],["2008-07-09",10.5251,10.8038,10.5251,10.5762,7007210.0],["2008-07-10",10.5948,10.5948,10.3532,10.474,5214504.0],["2008-07-11",10.344,10.4043,10.1024,10.2185,5385080.0],["2008-07-14",10.3254,10.4322,10.2325,10.33,4381648.0],["2008-07-15",10.2696,10.4043,10.0606,10.2464,5934392.0],["2008-07-16",10.4972,10.618,10.2603,10.5901,8115579.0],["2008-07-17",10.5669,10.8456,10.4833,10.7991,7358856.0],["2008-07-18",10.8224,10.9431,10.7062,10.8595,6096937.0],["2008-07-21",10.9245,10.9896,10.762,10.8874,5695179.0],["2008-07-22",10.8317,11.1521,10.748,11.1521,7218048.0],["2008-07-23",11.1893,11.4819,11.1754,11.3286,7224794.0],["2008-07-24",11.2776,11.3612,10.9106,10.9246,5609302.0],["2008-07-25",10.9896,11.0453,10.7806,10.8735,3944982.0],["2008-07-28",10.8456,10.9617,10.6644,10.6691,4897231.0],["2008-07-29",10.7295,11.2172,10.6691,11.1847,4741217.0],["2008-07-30",11.245,11.4959,11.1661,11.2961,5038360.0],["2008-07-31",12.0114,13.1866,11.7281,12.8754,18290062.0],["2008-08-01",12.9683,13.6743,12.959,13.2469,17879523.0],["2008-08-04",13.2469,13.5071,12.7592,13.2516,12579570.0],["2008-08-05",13.2795,13.3584,13.0054,13.1633,7703220.0],["2008-08-06",13.0844,13.4467,13.0844,13.2748,4869926.0],["2008-08-07",13.1633,13.2191,12.8893,12.9543,8002183.0],["2008-08-08",12.8754,13.5024,12.8661,13.4513,5532206.0],["2008-08-11",13.5117,13.6278,13.3398,13.5814,6020162.0],["2008-08-12",13.5256,14.0133,13.4281,13.4838,5114600.0],["2008-08-13",13.4699,13.6603,13.298,13.5396,5636821.0],["2008-08-14",13.2959,13.6145,13.235,13.4271,4335069.0],["2008-08-15",13.4318,13.5958,13.3475,13.5677,3879558.0],["2008-08-18",13.5817,13.6567,13.1929,13.2866,4325967.0],["2008-08-19",13.2913,13.2913,12.9586,13.0149,3195112.0],["2008-08-20",13.1132,13.1413,12.7384,12.9305,3475229.0],["2008-08-21",12.8228,13.0008,12.6822,12.8649,2473404.0],["2008-08-22",12.9539,13.1179,12.8321,12.968,2051408.0],["2008-08-25",12.9258,12.9258,12.4995,12.6166,2600292.0],["2008-08-26",12.7853,12.8275,12.6494,12.7759,3514634.0],["2008-08-27",12.7712,12.9399,12.6307,12.7712,2955792.0],["2008-08-28",12.7712,13.2866,12.7197,13.2585,4088575.0],["2008-08-29",12.9446,13.0055,12.626,12.6728,3923031.0],["2008-09-02",12.7338,13.0898,12.4761,12.626,3457990.0],["2008-09-03",12.6541,13.3334,12.6541,13.2023,7885896.0],["2008-09-04",13.1882,13.2959,12.7665,12.8509,6045539.0],["2008-09-05",12.7619,13.4271,12.5698,13.3381,8131641.0],["2008-09-08",13.5255,13.919,13.4505,13.7035,7708253.0],["2008-09-09",13.652,13.8909,13.3709,13.3709,10318824.0],["2008-09-10",13.5068,14.0549,13.4271,13.9003,8736634.0],["2008-09-11",13.7176,14.2001,13.5443,14.1627,8895324.0],["2008-09-12",13.9846,14.336,13.8722,14.3313,6751293.0],["2008-09-15",14.0081,14.5562,13.8394,14.0034,8836538.0],["2008-09-16",13.7691,14.2048,13.6848,14.2001,10088606.0],["2008-09-17",13.7785,13.905,13.1601,13.1835,8376208.0],["2008-09-18",13.3569,13.6426,12.2746,12.7806,11059485.0],["2008-09-19",13.3428,13.9097,11.9233,13.5489,9151134.0],["2008-09-22",13.474,13.6333,12.5042,12.5604,5975403.0],["2008-09-23",12.7806,13.31,12.7103,12.7759,8436493.0],["2008-09-24",12.9165,13.1741,12.5417,12.968,5644852.0],["2008-09-25",13.1085,13.4131,12.9774,13.1882,5548803.0],["2008-09-26",13.0476,13.6098,13.0336,13.2304,8252746.0],["2008-09-29",13.0289,13.3522,12.1294,12.2512,8964068.0],["2008-09-30",12.5838,12.5838,12.0123,12.2653,5244165.0],["2008-10-01",12.1622,12.4808,11.9233,12.209,5337323.0],["2008-10-02",12.0966,12.3262,11.8061,11.8998,5272862.0],["2008-10-03",12.0263,12.359,11.7968,11.853,6217186.0],["2008-10-06",11.6984,11.8061,10.9535,11.5157,7820792.0],["2008-10-07",11.6422,11.7452,10.4334,10.4943,7771108.0],["2008-10-08",10.3069,10.8082,9.8853,10.1289,11521957.0],["2008-10-09",10.2273,10.4194,9.0748,9.1825,8347297.0],["2008-10-10",8.878,9.4871,8.2502,9.0514,12423129.0],["2008-10-13",9.4074,10.1523,9.1497,9.8759,7210874.0],["2008-10-14",10.8035,11.2018,10.143,10.4475,8394090.0],["2008-10-15",10.246,10.2648,8.4329,8.5126,10499894.0],["2008-10-16",8.5548,8.6578,7.4538,8.3955,14929299.0],["2008-10-17",8.194,8.7656,8.1003,8.4376,8902070.0],["2008-10-20",8.5266,9.0186,8.4845,9.0092,6284003.0],["2008-10-21",8.8921,9.2013,8.6063,8.6485,5910621.0],["2008-10-22",8.4095,8.4657,7.2664,7.5522,8403941.0],["2008-10-23",7.7302,8.194,7.3367,7.7443,8877870.0],["2008-10-24",7.3413,7.9082,7.1961,7.5194,7217834.0],["2008-10-27",7.3835,7.7817,7.2617,7.4632,6536815.0],["2008-10-28",7.6599,8.0394,7.5381,8.0019,10324285.0],["2008-10-29",7.9645,8.714,7.8286,8.3674,10595943.0],["2008-10-30",8.6672,8.8265,7.5194,7.9972,10898654.0],["2008-10-31",7.6131,8.4189,7.6084,8.0863,5420416.0],["2008-11-03",7.8708,7.9176,7.5194,7.6552,5457465.0],["2008-11-04",7.8426,8.2362,7.7349,8.194,6620872.0],["2008-11-05",8.1425,8.1425,7.5241,7.5803,5686613.0],["2008-11-06",7.5803,7.7349,6.751,6.9056,9144495.0],["2008-11-07",6.9056,7.168,6.7557,6.9712,7210124.0],["2008-11-10",7.2242,7.2242,6.4418,6.6011,6817682.0],["2008-11-11",6.5496,6.5543,6.0858,6.3294,6586928.0],["2008-11-12",6.2357,6.2357,5.2659,5.5142,17439645.0],["2008-11-13",5.6626,6.6295,5.519,6.5912,17952015.0],["2008-11-14",6.2178,6.3471,5.7679,5.9929,9864169.0],["2008-11-17",5.8924,5.9929,5.5381,5.5573,7580508.0],["2008-11-18",5.5429,5.5956,5.318,5.5477,10023074.0],["2008-11-19",5.5764,5.7296,5.3467,5.361,7953569.0],["2008-11-20",5.4089,5.5621,4.8824,4.959,10906578.0],["2008-11-21",5.1169,5.3419,4.8824,5.294,8679454.0],["2008-11-24",5.3563,6.0168,5.2414,5.811,11528703.0],["2008-11-25",5.8876,6.0168,5.5094,5.811,8744879.0],["2008-11-26",5.7344,6.0312,5.5477,6.0168,5409815.0],["2008-11-28",5.9833,6.1652,5.8876,5.9594,2604468.0],["2008-12-01",5.811,5.9067,5.2653,5.3036,7743160.0],["2008-12-02",5.4137,5.6291,5.3227,5.5764,7092659.0],["2008-12-03",5.4999,5.744,5.2653,5.6913,6528142.0],["2008-12-04",5.6004,5.811,5.227,5.3323,7248030.0],["2008-12-05",5.318,5.3227,4.9542,5.294,9574415.0],["2008-12-08",5.3993,5.9115,5.385,5.8541,8422037.0],["2008-12-09",5.787,6.0934,5.7296,5.878,7142665.0],["2008-12-10",5.9354,6.3136,5.9354,6.2035,5160108.0],["2008-12-11",6.1317,6.1939,5.6147,5.7009,5967800.0],["2008-12-12",5.4711,6.012,5.4711,5.8253,6579968.0],["2008-12-15",5.9833,6.036,5.7535,5.8636,6436911.0],["2008-12-16",5.9594,6.2992,5.9163,6.2418,10074150.0],["2008-12-17",6.2131,6.4524,6.0407,6.2992,7128102.0],["2008-12-18",6.3519,6.3519,5.8589,5.9115,5394396.0],["2008-12-19",5.9785,6.0838,5.6865,5.8589,15170868.0],["2008-12-22",5.8684,5.9019,5.4472,5.586,6816397.0],["2008-12-23",5.6387,5.6961,5.4185,5.4616,7608134.0],["2008-12-24",5.4807,5.5334,5.4376,5.4663,1323703.0],["2008-12-26",5.5046,5.5573,5.3993,5.4998,2267385.0],["2008-12-29",5.5477,5.6243,5.3658,5.4711,4056772.0],["2008-12-30",5.4999,5.6052,5.4616,5.5717,5636179.0],["2008-12-31",5.5669,5.7344,5.5381,5.6482,5496013.0],["2009-01-02",5.677,5.9833,5.677,5.9498,4737898.0],["2009-01-05",5.9785,5.9833,5.7009,5.744,8454910.0],["2009-01-06",5.8349,6.0982,5.8014,5.9929,6067705.0],["2009-01-07",5.9546,5.9785,5.5429,5.5908,6327370.0],["2009-01-08",5.5094,5.7057,5.2653,5.6817,9355975.0],["2009-01-09",5.7009,5.7823,5.4376,5.6004,6465822.0],["2009-01-12",5.5956,5.6339,5.318,5.3658,4782550.0],["2009-01-13",5.3275,5.4855,5.2653,5.3754,5339357.0],["2009-01-14",5.3036,5.3036,5.0308,5.1121,5269971.0],["2009-01-15",5.1121,5.1983,4.7436,5.1169,10055518.0],["2009-01-16",5.2653,5.318,4.9877,5.2127,7116538.0],["2009-01-20",5.2222,5.2605,4.6191,4.6526,8535112.0],["2009-01-21",4.8393,5.1169,4.7483,5.1026,9302436.0],["2009-01-22",5.1696,5.3275,4.959,5.16,10610720.0],["2009-01-23",5.1217,5.3658,4.9255,5.1839,6891887.0],["2009-01-26",5.2318,5.4759,5.026,5.1361,4931496.0],["2009-01-27",5.1791,5.3754,5.1026,5.3419,5664340.0],["2009-01-28",5.4233,5.7296,5.3993,5.5621,9683100.0],["2009-01-29",5.5669,5.5669,5.0308,5.0355,7945860.0],["2009-01-30",4.9015,4.9494,4.3367,4.3654,13557196.0],["2009-02-02",4.2266,4.2266,3.6714,3.8724,23161165.0],["2009-02-03",4.0878,4.0878,3.8293,3.8963,11224065.0],["2009-02-04",3.9777,3.9873,3.7336,3.7814,8799917.0],["2009-02-05",3.8102,3.8724,3.6378,3.7336,10647876.0],["2009-02-06",3.8102,3.9298,3.8054,3.8293,10875739.0],["2009-02-09",3.8772,3.9586,3.8341,3.8868,9333275.0],["2009-02-10",3.8963,3.8963,3.6187,3.7049,18754032.0],["2009-02-11",3.7889,3.8087,3.23,3.5565,11167849.0],["2009-02-12",3.4526,3.6208,3.4229,3.6059,11450107.0],["2009-02-13",3.507,3.596,3.4081,3.4081,10635776.0],["2009-02-17",3.3438,3.3438,3.1954,3.2251,11875316.0],["2009-02-18",3.23,3.3339,3.1014,3.2003,11666299.0],["2009-02-19",3.2696,3.319,3.0618,3.0816,5885564.0],["2009-02-20",3.042,3.0965,2.864,3.0272,9762124.0],["2009-02-23",3.0668,3.0668,2.8343,2.8442,6612734.0],["2009-02-24",2.8689,3.23,2.676,3.2003,13393902.0],["2009-02-25",3.1855,3.1954,2.9382,2.9777,10222989.0],["2009-02-26",3.1063,3.141,2.8491,2.8838,9597544.0],["2009-02-27",2.8145,3.0074,2.7502,2.8145,11641242.0],["2009-03-02",2.7156,2.8343,2.4979,2.5326,11564360.0],["2009-03-03",2.5919,2.6068,2.3149,2.3446,21778676.0],["2009-03-04",2.399,2.399,2.2308,2.2902,14796522.0],["2009-03-05",2.2655,2.2655,2.0379,2.0627,9323209.0],["2009-03-06",2.1171,2.1814,1.9439,2.0231,7050149.0],["2009-03-09",1.9983,2.2012,1.9786,2.1764,10584057.0],["2009-03-10",2.2358,2.4485,2.2259,2.4336,10360478.0],["2009-03-11",2.6859,2.7453,2.5523,2.7057,11880134.0],["2009-03-12",2.7552,2.9233,2.6859,2.8986,9260783.0],["2009-03-13",2.9678,3.136,2.9382,3.0519,8042659.0],["2009-03-16",3.0866,3.4575,3.0866,3.1311,13236389.0],["2009-03-17",3.2003,3.6554,3.136,3.5911,20542563.0],["2009-03-18",3.6208,3.8681,3.4575,3.8434,13552056.0],["2009-03-19",3.9274,3.9522,3.6307,3.6702,10438859.0],["2009-03-20",3.6505,3.7444,3.3685,3.5021,10675181.0],["2009-03-23",3.6109,4.0462,3.5416,4.0412,11387681.0],["2009-03-24",3.8631,4.6496,3.8483,4.5507,19712598.0],["2009-03-25",4.6199,4.6694,3.8186,4.0511,15760227.0],["2009-03-26",4.1847,4.3825,4.0709,4.1401,15401836.0],["2009-03-27",4.0264,4.1154,3.8483,3.9918,8455125.0],["2009-03-30",3.8335,3.8335,3.601,3.6554,7703970.0],["2009-03-31",3.69,3.7889,3.4575,3.4823,10276742.0],["2009-04-01",3.4625,3.7345,3.3636,3.7049,8323204.0],["2009-04-02",3.9176,4.0313,3.8582,3.972,11105636.0],["2009-04-03",4.0313,4.0313,3.7593,3.9373,7389373.0],["2009-04-06",3.7395,3.8335,3.4773,3.6752,9964823.0],["2009-04-07",3.5713,3.5713,3.3784,3.3932,7287113.0],["2009-04-08",3.4971,3.6109,3.4526,3.5466,7591323.0],["2009-04-09",3.7345,3.878,3.6504,3.8681,6795945.0],["2009-04-13",3.8285,3.9472,3.7098,3.8978,5184950.0],["2009-04-14",3.873,3.873,3.5466,3.5713,7756117.0],["2009-04-15",3.8335,4.5161,3.7593,4.3528,25910831.0],["2009-04-16",4.4963,4.5161,4.155,4.3281,14011744.0],["2009-04-17",4.3528,4.4518,4.155,4.3627,11477734.0],["2009-04-20",4.2044,4.2044,3.8186,3.8384,8865449.0],["2009-04-21",3.9868,4.3974,3.9423,4.3429,10172020.0],["2009-04-22",4.4023,4.9959,4.4023,4.6694,14288970.0],["2009-04-23",4.8722,4.8722,4.5754,4.7584,8804414.0],["2009-04-24",4.7683,5.4658,4.7683,5.3718,14108115.0],["2009-04-27",5.2234,5.3025,4.9563,5.1888,13377947.0],["2009-04-28",5.0354,5.2828,5.0354,5.1492,7655249.0],["2009-04-29",5.2679,5.5647,5.2531,5.3916,10483511.0],["2009-04-30",5.995,6.4254,5.8318,6.2622,17167023.0],["2009-05-01",6.3512,6.5441,6.2918,6.4501,12214647.0],["2009-05-04",6.5738,7.1624,6.5293,6.9992,19355813.0],["2009-05-05",6.9843,6.9942,6.5688,6.7123,13918800.0],["2009-05-06",6.8755,7.0536,6.7271,6.92,9294405.0],["2009-05-07",7.0288,7.1377,6.4056,6.5243,10086357.0],["2009-05-08",6.5837,7.103,6.5837,7.103,7789311.0],["2009-05-11",7.2712,7.2712,6.742,6.925,8572697.0],["2009-05-12",6.7766,6.7964,6.3116,6.6875,12332219.0],["2009-05-13",6.371,6.3957,5.634,5.9654,10558573.0],["2009-05-14",5.9232,6.3099,5.7696,6.1959,8226512.0],["2009-05-15",6.2405,6.4933,6.0472,6.1909,7920375.0],["2009-05-18",6.2999,6.7659,6.2702,6.746,6983653.0],["2009-05-19",6.7907,7.207,6.6271,7.093,10092568.0],["2009-05-20",7.1624,7.6333,6.9294,6.9741,10720689.0],["2009-05-21",6.8303,7.0286,6.6767,6.9146,7808906.0],["2009-05-22",6.9542,7.2665,6.9146,7.093,5015873.0],["2009-05-26",6.9493,7.4697,6.9443,7.4152,8363466.0],["2009-05-27",7.5044,7.5342,6.7907,6.8303,9723040.0],["2009-05-28",6.9889,7.1376,6.7609,7.0732,6760609.0],["2009-05-29",7.1575,7.1822,6.9294,7.1228,6083981.0],["2009-06-01",7.2417,7.4152,7.1922,7.2417,8283050.0],["2009-06-02",7.2566,7.326,7.1376,7.1674,7606421.0],["2009-06-03",7.0633,7.1674,6.8254,6.9542,6692293.0],["2009-06-04",6.9889,7.2863,6.8303,7.2516,5764673.0],["2009-06-05",7.3607,7.4102,6.9394,7.1773,6792840.0],["2009-06-08",7.0385,7.4003,6.9146,7.2962,7759972.0],["2009-06-09",7.3508,7.4499,6.9691,7.2417,10122014.0],["2009-06-10",7.3359,7.8563,7.3359,7.8018,11602159.0],["2009-06-11",7.8266,7.9109,7.6482,7.7027,8316137.0],["2009-06-12",7.6382,7.8563,7.44,7.8365,6103469.0],["2009-06-15",7.6829,7.7225,7.4747,7.5193,7155086.0],["2009-06-16",7.5837,7.6432,7.093,7.3111,9656544.0],["2009-06-17",6.9542,7.0236,6.6221,6.8601,12512968.0],["2009-06-18",6.865,7.1277,6.8154,7.0137,7453727.0],["2009-06-19",7.1773,7.2368,6.7758,6.8154,11351167.0],["2009-06-22",6.6667,6.6667,6.1959,6.2107,9940730.0],["2009-06-23",6.1215,6.6172,6.0769,6.4833,17599192.0],["2009-06-24",6.5527,7.1178,6.5379,6.9195,12621973.0],["2009-06-25",6.8601,7.1723,6.8154,7.1525,7300927.0],["2009-06-26",7.0434,7.1277,6.8204,6.9195,7120928.0],["2009-06-29",6.9344,7.2417,6.8749,7.1475,9093740.0],["2009-06-30",7.2318,7.6829,7.2268,7.4995,12307591.0],["2009-07-01",7.5441,7.8811,7.5441,7.5837,6819395.0],["2009-07-02",7.435,7.6531,7.3111,7.3557,6821965.0],["2009-07-06",7.2318,7.4301,7.1525,7.3111,4982572.0],["2009-07-07",7.2715,7.3111,6.9195,6.9344,6725594.0],["2009-07-08",6.9691,7.1574,6.8501,7.0583,7730846.0],["2009-07-09",7.1525,7.2913,6.979,7.1921,6104968.0],["2009-07-10",7.0633,7.3062,6.9394,7.2814,5251874.0],["2009-07-13",7.2715,7.3805,7.0087,7.3508,6120494.0],["2009-07-14",7.3855,7.549,7.2516,7.549,5662948.0],["2009-07-15",7.6829,7.9803,7.6829,7.9456,7800233.0],["2009-07-16",7.9307,8.0844,7.8266,8.0001,6613376.0],["2009-07-17",7.9902,8.2281,7.9456,8.0546,7107971.0],["2009-07-20",8.1686,8.3471,8.0794,8.1736,9342162.0],["2009-07-21",8.6048,8.9121,8.4858,8.699,14600140.0],["2009-07-22",8.5404,8.9022,8.5404,8.7684,7814475.0],["2009-07-23",8.922,9.2145,8.7535,9.0013,9459306.0],["2009-07-24",8.927,9.2938,8.927,9.2789,7957638.0],["2009-07-27",9.2888,9.3582,9.0212,9.1699,9735889.0],["2009-07-28",9.1153,9.3334,8.8626,9.1253,7589931.0],["2009-07-29",9.0906,9.2541,8.808,9.1153,9589406.0],["2009-07-30",9.4227,9.7002,9.2244,9.2888,11791795.0],["2009-07-31",9.2393,9.5466,9.2393,9.3235,9011504.0],["2009-08-03",9.4871,9.6408,9.4028,9.4574,9077357.0],["2009-08-04",9.3929,9.8341,9.388,9.8241,10614575.0],["2009-08-05",9.844,9.8886,9.616,9.7696,7113111.0],["2009-08-06",9.844,9.8935,9.4772,9.6259,8123075.0],["2009-08-07",9.8489,10.1315,9.6655,10.0026,8737276.0],["2009-08-10",9.7696,9.8142,9.5813,9.7052,8188499.0],["2009-08-11",9.6705,9.7201,9.4227,9.5912,6414746.0],["2009-08-12",9.8192,10.1315,9.7548,9.9877,10096636.0],["2009-08-13",10.0994,10.3773,9.9803,10.3277,10460810.0],["2009-08-14",10.3723,10.422,9.3698,9.9207,8740703.0],["2009-08-17",9.5733,9.7619,9.3649,9.613,9255107.0],["2009-08-18",9.6676,9.8761,9.5435,9.8115,7643685.0],["2009-08-19",9.5535,10.01,9.3698,9.9952,8125537.0],["2009-08-20",10.0001,10.1738,9.9009,10.0249,5593347.0],["2009-08-21",10.154,10.5907,10.154,10.5113,8573767.0],["2009-08-24",10.6205,10.7594,10.2979,10.3624,10056589.0],["2009-08-25",10.4468,10.7396,10.4021,10.6552,8853885.0],["2009-08-26",10.6106,10.9133,10.422,10.6503,8879583.0],["2009-08-27",10.7297,11.1267,10.6106,11.0671,9070718.0],["2009-08-28",11.1664,11.3401,11.0423,11.1068,6992434.0],["2009-08-31",10.9629,11.4096,10.7197,11.3897,11244731.0],["2009-09-01",11.3451,11.6329,10.7793,10.819,10890837.0],["2009-09-02",10.814,10.9877,10.5312,10.8686,6499338.0],["2009-09-03",11.0026,11.1118,10.6602,10.9877,7929905.0],["2009-09-04",10.9728,11.1862,10.8686,11.1366,5547411.0],["2009-09-08",11.3451,11.489,11.1763,11.4791,7206269.0],["2009-09-09",11.4592,11.6825,11.3897,11.5882,6246418.0],["2009-09-10",11.5585,11.8711,11.4245,11.8463,6398256.0],["2009-09-11",11.9456,12.02,11.6031,11.6478,7341188.0],["2009-09-14",11.4989,12.0001,11.4939,11.9902,6719598.0],["2009-09-15",12.02,12.4766,11.9952,12.3724,8317743.0],["2009-09-16",12.1937,12.556,12.0349,12.4667,11047707.0],["2009-09-17",12.4369,12.5262,11.9456,11.9604,9409621.0],["2009-09-18",12.0101,12.0696,11.4741,11.484,13877254.0],["2009-09-21",11.4344,11.4344,10.9728,11.2557,10271174.0],["2009-09-22",11.3153,11.5436,11.1763,11.3451,8147488.0],["2009-09-23",11.4046,11.5386,11.1862,11.1912,5242451.0],["2009-09-24",11.216,11.2657,10.546,10.6006,8026490.0],["2009-09-25",10.5163,10.8934,10.3227,10.7743,7892428.0],["2009-09-28",10.8736,11.0969,10.7495,11.0026,6219221.0],["2009-09-29",11.0473,11.4542,11.0076,11.3004,7051862.0],["2009-09-30",11.3947,11.4145,10.8686,11.0324,6502336.0],["2009-10-01",11.0473,11.1714,10.5957,10.5957,7132813.0],["2009-10-02",10.3575,10.7892,10.1143,10.6155,7995865.0],["2009-10-05",10.7247,10.9828,10.551,10.8041,5925612.0],["2009-10-06",10.9728,11.1068,10.8289,10.9977,6859335.0],["2009-10-07",10.9679,11.0274,10.7594,10.8339,4297270.0],["2009-10-08",10.9232,11.6875,10.9232,11.5336,7991903.0],["2009-10-09",11.5188,11.5882,11.355,11.5039,3836619.0],["2009-10-12",11.5882,11.752,11.489,11.5982,3027213.0],["2009-10-13",11.5932,11.7272,11.3897,11.6875,4378222.0],["2009-10-14",11.8265,12.1292,11.7669,12.1093,5263332.0],["2009-10-15",12.0399,12.6056,11.891,12.5709,14117002.0],["2009-10-16",12.5014,12.5064,11.9356,11.9902,7716498.0],["2009-10-19",12.0002,12.2681,11.9505,12.2483,6385942.0],["2009-10-20",11.9108,12.2384,11.9108,12.0895,6406608.0],["2009-10-21",12.025,12.3029,11.7371,11.7967,4394498.0],["2009-10-22",11.8364,12.1639,11.5535,12.0994,6878181.0],["2009-10-23",12.1391,12.149,11.5882,11.7719,5616583.0],["2009-10-26",11.747,12.0101,11.3451,11.3848,4868748.0],["2009-10-27",11.3599,11.5585,11.216,11.2309,5380047.0],["2009-10-28",11.5237,11.5733,10.4865,10.8339,19394896.0],["2009-10-29",11.0324,11.6081,11.0324,11.5336,7317310.0],["2009-10-30",11.5386,11.5386,10.8537,11.0721,7002927.0],["2009-11-02",11.1763,11.4493,10.8736,11.2011,6214616.0],["2009-11-03",11.0622,11.5088,11.0572,11.4344,5710384.0],["2009-11-04",11.4939,11.8959,11.3351,11.3848,5575037.0],["2009-11-05",11.4989,11.9108,11.4691,11.8314,5191696.0],["2009-11-06",11.5733,11.9158,11.5634,11.891,4247800.0],["2009-11-09",12.0299,12.4567,12.0001,12.3972,6325871.0],["2009-11-10",12.3227,12.4518,12.159,12.3624,4385824.0],["2009-11-11",12.4815,12.6007,12.2533,12.3922,4362053.0],["2009-11-12",12.3649,12.5189,12.0469,12.1413,3908897.0],["2009-11-13",12.2755,12.4643,12.1413,12.3252,3120800.0],["2009-11-16",12.4742,12.8021,12.4195,12.6182,5876570.0],["2009-11-17",12.5835,12.6183,12.2755,12.5139,5030864.0],["2009-11-18",12.5338,12.7226,12.34,12.6878,4581778.0],["2009-11-19",12.5437,12.5984,12.2308,12.3997,5581997.0],["2009-11-20",12.1711,12.4543,12.1463,12.3649,4449215.0],["2009-11-23",12.5437,12.7424,12.3649,12.5288,5042536.0],["2009-11-24",12.499,12.6381,12.4195,12.4891,4789081.0],["2009-11-25",12.5487,12.8766,12.4344,12.7524,3733074.0],["2009-11-27",12.3699,12.5288,12.201,12.345,2115441.0],["2009-11-30",12.3202,12.6828,12.2655,12.6431,4733187.0],["2009-12-01",12.817,13.2194,12.807,12.9213,9095025.0],["2009-12-02",12.9064,13.115,12.8368,12.9213,6366989.0],["2009-12-03",12.9312,13.0753,12.6431,12.658,7064497.0],["2009-12-04",12.9561,13.4131,12.5884,12.8468,6740585.0],["2009-12-07",12.7673,12.961,12.7226,12.8666,5563365.0],["2009-12-08",12.7772,12.9859,12.6431,12.7872,5628897.0],["2009-12-09",12.7921,13.0405,12.6828,13.0206,5856867.0],["2009-12-10",13.1101,13.125,12.7673,12.8021,4643134.0],["2009-12-11",12.8716,12.961,12.5537,12.812,3964257.0],["2009-12-14",12.8517,13.1399,12.7126,13.0852,4052061.0],["2009-12-15",13.0852,13.2094,12.9412,12.9809,3145856.0],["2009-12-16",13.0057,13.3734,13.0057,13.1498,5129270.0],["2009-12-17",12.961,13.2492,12.8865,13.0107,4543229.0],["2009-12-18",13.0306,13.274,12.9213,13.2442,7180356.0],["2009-12-21",13.3187,13.6367,13.2988,13.4181,3844007.0],["2009-12-22",13.5025,13.6565,13.4131,13.6118,2769369.0],["2009-12-23",13.6168,13.8056,13.5423,13.741,2184185.0],["2009-12-24",13.7559,13.7857,13.5721,13.6367,895175.0],["2009-12-28",13.6565,13.7509,13.428,13.5522,1814336.0],["2009-12-29",13.5919,13.7459,13.433,13.5224,1705438.0],["2009-12-30",13.4528,13.577,13.3833,13.5274,2903645.0],["2009-12-31",13.5075,13.6168,13.3038,13.3038,1589900.0],["2010-01-04",13.5075,13.6367,13.433,13.5025,4260864.0],["2010-01-05",13.4975,14.1334,13.4181,13.9794,5543449.0],["2010-01-06",13.736,14.2129,13.7261,13.8205,6193308.0],["2010-01-07",13.7459,13.7608,13.2492,13.2939,7470860.0],["2010-01-08",13.2939,13.428,13.0306,13.3783,4851722.0],["2010-01-11",13.5323,13.5323,13.0952,13.2194,4712949.0],["2010-01-12",13.0554,13.6714,13.0554,13.2541,8576873.0],["2010-01-13",13.2889,13.423,13.1051,13.2243,3926993.0],["2010-01-14",13.2045,13.2144,12.961,13.0306,3486473.0],["2010-01-15",13.0107,13.1945,12.7673,12.9561,5188270.0],["2010-01-19",12.9759,13.4081,12.8766,13.3932,4885987.0],["2010-01-20",13.2243,13.3088,12.8915,13.0554,3811349.0],["2010-01-21",13.1101,13.1548,12.1413,12.1463,8063325.0],["2010-01-22",12.191,12.4295,11.8234,12.1364,9198784.0],["2010-01-25",12.4593,12.6282,12.1463,12.1711,5236669.0],["2010-01-26",12.042,12.3699,12.0221,12.1562,4677613.0],["2010-01-27",12.0917,12.0966,11.4906,11.8631,8151986.0],["2010-01-28",11.9377,11.9377,11.2422,11.4608,7227792.0],["2010-01-29",11.5601,11.6893,11.3366,11.3813,4519886.0],["2010-02-01",11.5452,11.888,11.426,11.8731,5945100.0],["2010-02-02",11.893,12.0817,11.7489,11.9327,6866509.0],["2010-02-03",11.272,11.5452,10.9888,11.262,16342734.0],["2010-02-04",11.3117,11.3117,10.8547,11.0037,10457812.0],["2010-02-05",11.0037,11.2918,10.7603,11.262,12659237.0],["2010-02-08",11.2273,11.4508,10.9938,11.1825,7994473.0],["2010-02-09",11.3564,11.575,11.1776,11.3862,7232611.0],["2010-02-10",11.3813,11.4309,10.954,11.1329,6389261.0],["2010-02-11",11.0807,11.2696,11.0259,11.1254,7353074.0],["2010-02-12",11.0359,11.2398,10.7823,11.2249,7121142.0],["2010-02-16",11.3244,12.0107,11.3244,11.9858,10960866.0],["2010-02-17",11.9609,12.1698,11.7123,11.7918,6404145.0],["2010-02-18",11.7172,12.1599,11.6924,12.0505,5073696.0],["2010-02-19",11.951,12.2295,11.8615,12.0604,4881490.0],["2010-02-22",12.0654,12.1549,11.5979,11.9311,5761782.0],["2010-02-23",11.946,12.3737,11.8714,11.941,7499343.0],["2010-02-24",11.941,12.0902,11.8217,11.8863,4278317.0],["2010-02-25",11.7819,11.951,11.583,11.8814,5584995.0],["2010-02-26",11.8814,11.9212,11.4984,11.5233,7168363.0],["2010-03-01",11.6377,12.0405,11.5879,12.0256,6373949.0],["2010-03-02",12.1251,12.513,11.6924,12.4483,9235833.0],["2010-03-03",12.4881,12.7318,12.3886,12.5329,6673447.0],["2010-03-04",12.5975,12.6821,12.2245,12.4235,4713805.0],["2010-03-05",12.5279,12.692,12.4682,12.6075,6443336.0],["2010-03-08",12.6075,12.6423,12.4135,12.5577,4725584.0],["2010-03-09",12.508,12.6522,12.3936,12.4782,6242671.0],["2010-03-10",12.4682,12.6871,12.3737,12.4881,5179168.0],["2010-03-11",12.4334,12.5428,12.329,12.5329,6316876.0],["2010-03-12",12.6572,12.7865,12.5577,12.6025,6579968.0],["2010-03-15",12.5428,12.5776,12.3041,12.3886,5149186.0],["2010-03-16",12.4881,12.6821,12.4483,12.6224,8511341.0],["2010-03-17",12.6721,13.5723,12.6721,13.438,16744813.0],["2010-03-18",13.3585,13.4231,13.0004,13.1396,7482210.0],["2010-03-19",12.8412,13.2938,12.8014,12.8412,7377059.0],["2010-03-22",12.8362,13.0103,12.7069,12.9556,8632232.0],["2010-03-23",12.9556,13.0302,12.8313,13.0103,9530085.0],["2010-03-24",12.9805,13.1645,12.8412,13.0352,9816412.0],["2010-03-25",13.1794,13.2192,12.5379,12.5379,8415184.0],["2010-03-26",12.6224,12.7467,12.4085,12.4284,9744027.0],["2010-03-29",12.5528,12.6721,12.4632,12.508,6969840.0],["2010-03-30",12.5528,12.692,12.3837,12.5627,4509393.0],["2010-03-31",12.4881,12.4931,12.1997,12.2394,5999710.0],["2010-04-01",12.3489,12.5776,12.3489,12.5528,6695505.0],["2010-04-05",12.6174,12.7169,12.5329,12.6821,6305633.0],["2010-04-06",12.5926,12.8959,12.5329,12.886,8428676.0],["2010-04-07",12.9556,13.5922,12.9556,13.4331,15244752.0],["2010-04-08",13.3286,13.6718,13.1695,13.637,8415827.0],["2010-04-09",13.637,13.7762,13.448,13.6618,5611765.0],["2010-04-12",13.7364,13.7364,13.3982,13.4977,6496661.0],["2010-04-13",13.4629,13.5823,13.3585,13.5425,6266442.0],["2010-04-14",13.6419,14.0,13.6419,13.9751,5772704.0],["2010-04-15",13.8906,14.1592,13.8359,13.9751,6081196.0],["2010-04-16",13.8956,14.2139,13.6519,13.8508,8919309.0],["2010-04-19",13.7514,13.8409,13.3833,13.6469,6275865.0],["2010-04-20",13.7812,13.9553,13.5425,13.637,7939221.0],["2010-04-21",13.6618,14.1393,13.6618,14.01,8224585.0],["2010-04-22",13.8458,14.1343,13.7116,14.1094,4462492.0],["2010-04-23",14.1293,14.3233,14.005,14.2387,4909652.0],["2010-04-26",14.2586,14.5471,13.9851,14.1293,6312379.0],["2010-04-27",14.0796,14.0796,13.3833,13.453,6916194.0],["2010-04-28",13.5126,13.7563,13.3585,13.5176,6387976.0],["2010-04-29",13.9204,14.4924,13.816,13.9254,9150171.0],["2010-04-30",14.0597,14.1492,13.2938,13.2988,7974664.0],["2010-05-03",13.4032,13.4927,12.9258,13.249,9672285.0],["2010-05-04",13.0252,13.0252,12.3389,12.4384,11972222.0],["2010-05-05",12.2345,12.6572,12.0853,12.314,8515196.0],["2010-05-06",12.2096,12.513,10.1954,11.6078,16379569.0],["2010-05-07",11.4885,11.8366,10.7077,11.5183,16172800.0],["2010-05-10",12.4384,12.6572,12.0455,12.329,8581798.0],["2010-05-11",12.1798,12.3737,11.9908,12.0803,6171785.0],["2010-05-12",12.1698,12.4135,12.1002,12.3986,6500623.0],["2010-05-13",12.3561,12.4561,12.1062,12.1512,6081946.0],["2010-05-14",11.9762,12.0162,11.7263,11.8863,9520448.0],["2010-05-17",11.9562,12.1812,11.5114,11.7963,9880231.0],["2010-05-18",11.9812,12.1612,11.4314,11.4614,6747224.0],["2010-05-19",11.3264,11.4164,10.8566,11.2565,10854752.0],["2010-05-20",10.8366,11.1465,10.6117,10.8766,14961101.0],["2010-05-21",10.5867,11.3564,10.5417,11.1365,10710731.0],["2010-05-24",11.0615,11.2615,10.8666,10.8716,6707819.0],["2010-05-25",10.4667,11.1265,10.3817,11.1115,10020183.0],["2010-05-26",11.2864,11.6213,11.0265,11.1665,7941041.0],["2010-05-27",11.5164,11.8813,11.3664,11.8763,8047156.0],["2010-05-28",11.8463,11.9112,11.4964,11.6113,6376947.0],["2010-06-01",11.4064,11.6713,11.1115,11.1165,5953987.0],["2010-06-02",11.1665,11.4914,11.1215,11.4814,6136770.0],["2010-06-03",11.5414,11.8363,11.4164,11.6913,7698402.0],["2010-06-04",11.3664,11.5564,10.9266,10.9615,8524619.0],["2010-06-07",11.0015,11.0265,10.5217,10.5367,11180377.0],["2010-06-08",10.5817,10.8566,10.5167,10.8166,9399984.0],["2010-06-09",10.9466,11.3414,10.8716,10.9316,7852166.0],["2010-06-10",11.1665,11.5114,11.1665,11.5064,6245026.0],["2010-06-11",11.6413,12.1812,11.5064,12.1462,9896079.0],["2010-06-14",12.3511,12.846,12.3311,12.5211,13656458.0],["2010-06-15",12.696,13.1109,12.5361,13.0959,10382429.0],["2010-06-16",12.9109,13.0159,12.736,12.826,6846379.0],["2010-06-17",12.8959,12.9209,12.5261,12.756,6897455.0],["2010-06-18",12.816,12.9559,12.736,12.861,6947996.0],["2010-06-21",13.2358,13.4808,13.0759,13.1509,8127036.0],["2010-06-22",13.1259,13.2808,12.1262,12.1712,11809463.0],["2010-06-23",12.1262,12.631,11.9862,12.596,11611796.0],["2010-06-24",12.5211,12.576,11.8013,11.8563,10060658.0],["2010-06-25",11.8912,12.3161,11.7663,12.2911,17965079.0],["2010-06-28",12.2361,12.3561,11.8913,11.9912,7383805.0],["2010-06-29",11.7263,11.7263,11.0865,11.1915,12727017.0],["2010-06-30",11.1865,11.6413,11.1465,11.3114,11171061.0],["2010-07-01",11.4064,11.5864,10.9765,11.4664,10148891.0],["2010-07-02",11.5164,11.6613,11.1215,11.2914,6755683.0],["2010-07-06",11.6063,11.6663,11.0165,11.1615,6108394.0],["2010-07-07",11.1115,11.5664,11.1115,11.5614,6819288.0],["2010-07-08",11.6363,11.7463,11.3614,11.5714,8824973.0],["2010-07-09",11.5464,11.9262,11.5464,11.8313,5361415.0],["2010-07-12",11.8463,11.9013,11.5414,11.6563,6647641.0],["2010-07-13",11.8513,12.2012,11.8513,12.0662,6917800.0],["2010-07-14",12.0562,12.0562,11.7113,11.8913,6752257.0],["2010-07-15",11.9012,11.9012,11.4814,11.7913,5714774.0],["2010-07-16",11.7163,11.7813,11.3514,11.3864,6967913.0],["2010-07-19",11.5614,11.5813,11.1965,11.5264,5894238.0],["2010-07-20",11.3664,12.1362,11.2415,12.1362,7926157.0],["2010-07-21",12.2611,12.3211,11.6613,11.7413,6478029.0],["2010-07-22",11.9162,12.3711,11.8763,12.2911,6079483.0],["2010-07-23",12.2761,12.5261,12.1762,12.4861,5863506.0],["2010-07-26",12.576,12.756,12.4061,12.746,5848408.0],["2010-07-27",12.8659,12.8909,12.4961,12.741,7544530.0],["2010-07-28",12.3061,12.4211,11.7163,12.0562,14122998.0],["2010-07-29",12.2062,12.3911,11.9062,12.0412,9150171.0],["2010-07-30",11.8713,12.1662,11.8113,12.0962,5178954.0],["2010-08-02",12.3261,12.636,12.2761,12.586,6712959.0],["2010-08-03",12.4061,12.4961,12.1912,12.2511,5626006.0],["2010-08-04",12.3711,12.4361,12.1362,12.2661,4084398.0],["2010-08-05",12.1912,12.4111,12.1462,12.3111,4973256.0],["2010-08-06",12.1712,12.3311,11.7413,12.0262,7151659.0],["2010-08-09",12.1362,12.2262,11.8263,11.8413,5471599.0],["2010-08-10",11.7213,11.7413,11.3214,11.4514,9718114.0],["2010-08-11",11.2515,11.2665,10.9166,10.9316,7250707.0],["2010-08-12",10.7833,11.1301,10.6475,10.9944,6546773.0],["2010-08-13",10.9341,11.1402,10.8939,10.9944,4672473.0],["2010-08-16",10.919,11.1703,10.7682,10.8536,8619062.0],["2010-08-17",11.0447,11.1703,10.8838,11.0547,6700217.0],["2010-08-18",11.1,11.105,10.8536,10.9944,4244588.0],["2010-08-19",10.8838,10.9693,10.6123,10.6978,5684257.0],["2010-08-20",10.5721,10.7682,10.5319,10.6626,5052494.0],["2010-08-23",10.7983,10.9592,10.552,10.5621,5428447.0],["2010-08-24",10.3911,10.5822,10.2856,10.3258,6436697.0],["2010-08-25",10.1498,10.2755,9.8985,10.2152,11956802.0],["2010-08-26",10.2655,10.4364,9.989,9.994,7226079.0],["2010-08-27",10.1297,10.2705,9.7175,10.2453,9032384.0],["2010-08-30",10.2805,10.2805,10.0392,10.0392,4722693.0],["2010-08-31",9.9387,10.4213,9.9136,10.2856,7420212.0],["2010-09-01",10.542,10.8687,10.4565,10.8486,7293324.0],["2010-09-02",10.8587,11.0648,10.7732,11.0547,6924760.0],["2010-09-03",11.2055,11.5122,11.1854,11.2558,7323627.0],["2010-09-07",11.2357,11.2357,10.9642,11.0648,5529957.0],["2010-09-08",11.0748,11.1402,10.7229,10.8486,8336268.0],["2010-09-09",11.1402,11.1703,10.9039,11.0849,7485101.0],["2010-09-10",11.1301,11.286,11.0799,11.2558,5951739.0],["2010-09-13",11.3865,11.5977,11.3312,11.5926,5722484.0],["2010-09-14",11.5524,11.5826,11.3614,11.4016,6713602.0],["2010-09-15",11.3614,11.6127,11.3614,11.5122,5613906.0],["2010-09-16",11.4368,11.6328,11.3614,11.4519,4246408.0],["2010-09-17",11.5424,11.8842,11.4066,11.7937,9175762.0],["2010-09-20",10.8637,11.0849,10.5118,11.0447,21709503.0],["2010-09-21",11.0799,11.1452,10.924,11.0547,9434678.0],["2010-09-22",10.9441,11.1553,10.6928,10.733,11726263.0],["2010-09-23",10.6174,10.6475,10.4414,10.4917,13025873.0],["2010-09-24",10.7631,11.0145,10.7229,10.9743,7150696.0],["2010-09-27",10.9341,11.0195,10.8235,10.919,4221459.0],["2010-09-28",10.919,10.9441,10.5973,10.7631,9908286.0],["2010-09-29",10.7531,10.8335,10.6073,10.7732,6562621.0],["2010-09-30",10.8888,11.0296,10.8084,10.9341,9160022.0],["2010-10-01",11.0899,11.3212,11.0396,11.2407,7172968.0],["2010-10-04",11.2106,11.2256,10.7782,10.8184,7644969.0],["2010-10-05",10.9542,11.2458,10.8235,11.1955,10161847.0],["2010-10-06",11.2156,11.2759,11.0799,11.2357,8669496.0],["2010-10-07",11.2709,11.3413,10.9341,11.0346,5121346.0],["2010-10-08",11.0698,11.2407,11.0447,11.1553,6473853.0],["2010-10-11",11.1402,11.3061,11.11,11.2558,3886518.0],["2010-10-12",11.2307,11.6228,11.1502,11.4217,10702165.0],["2010-10-13",11.5424,11.8038,11.4669,11.6429,7745623.0],["2010-10-14",11.6379,11.7535,11.4519,11.6178,6451581.0],["2010-10-15",11.7937,12.0602,11.6027,11.8289,9593261.0],["2010-10-18",11.9043,12.0853,11.7334,12.0853,6365490.0],["2010-10-19",11.9144,11.9144,11.5122,11.6127,7993724.0],["2010-10-20",11.6731,11.9847,11.653,11.8842,5381546.0],["2010-10-21",11.9646,12.0602,11.663,11.8239,5057313.0],["2010-10-22",11.8641,11.9093,11.7384,11.9043,2796567.0],["2010-10-25",12.0602,12.1858,11.9043,12.0451,7346863.0],["2010-10-26",11.9646,12.0803,11.7585,11.9998,7712322.0],["2010-10-27",12.4221,12.6584,12.3316,12.5377,15553459.0],["2010-10-28",12.6534,12.7338,12.2009,12.3115,7953998.0],["2010-10-29",12.3015,12.7087,12.221,12.7087,7143843.0],["2010-11-01",12.8394,12.8544,12.5578,12.6131,6968769.0],["2010-11-02",12.7539,12.8595,12.4824,12.4975,5647315.0],["2010-11-03",12.583,12.6534,12.3618,12.6534,4555758.0],["2010-11-04",12.9047,13.1812,12.9047,13.1611,7863516.0],["2010-11-05",13.1812,13.3169,13.1309,13.2918,6327584.0],["2010-11-08",13.1209,13.3521,13.0404,13.322,5409387.0],["2010-11-09",13.3421,13.3672,12.8193,12.9399,6579432.0],["2010-11-10",12.9148,13.1611,12.6634,13.0505,7200594.0],["2010-11-11",12.8645,13.2868,12.8645,13.2516,5975831.0],["2010-11-12",13.148,13.1733,12.8955,12.9662,9191824.0],["2010-11-15",13.0117,13.0117,12.7692,12.7692,3982995.0],["2010-11-16",12.6429,12.6631,12.3197,12.4308,8096947.0],["2010-11-17",12.4156,12.5823,12.2793,12.3651,5347174.0],["2010-11-18",12.5217,12.7086,12.4762,12.547,6997038.0],["2010-11-19",12.4611,12.6379,12.254,12.5268,6840275.0],["2010-11-22",12.5217,12.8702,12.3197,12.8248,6735981.0],["2010-11-23",12.547,12.6682,12.3853,12.4358,4349310.0],["2010-11-24",12.5015,12.9965,12.5015,12.9308,4704811.0],["2010-11-26",12.7793,12.7793,12.6227,12.6884,1641833.0],["2010-11-29",12.5823,12.8147,12.3803,12.7743,4726762.0],["2010-11-30",12.6025,12.7086,12.4863,12.6126,5619367.0],["2010-12-01",12.8551,13.0066,12.7642,12.8753,3799891.0],["2010-12-02",12.9207,13.1329,12.9056,13.0874,4774840.0],["2010-12-03",12.9763,13.3097,12.9409,13.2541,3875274.0],["2010-12-06",13.2238,13.3501,13.0571,13.3299,4002055.0],["2010-12-07",13.4713,13.5824,13.2844,13.4612,8397409.0],["2010-12-08",13.4865,13.5218,13.2339,13.3956,4597839.0],["2010-12-09",13.4259,13.5824,13.3551,13.4764,4101531.0],["2010-12-10",13.4814,13.5925,13.3703,13.5622,3500393.0],["2010-12-13",13.6178,13.7188,13.4612,13.4814,4305837.0],["2010-12-14",13.542,13.5925,13.3147,13.4107,4608226.0],["2010-12-15",13.3349,13.3602,12.9056,13.0066,5965766.0],["2010-12-16",13.0117,13.0773,12.6833,12.8652,6853339.0],["2010-12-17",12.8904,13.1329,12.8854,13.1026,5274254.0],["2010-12-20",13.1935,13.2895,13.042,13.2541,4482516.0],["2010-12-21",13.3299,13.7188,13.2996,13.537,7500949.0],["2010-12-22",13.5218,13.6481,13.4764,13.6329,3097992.0],["2010-12-23",13.5875,13.7087,13.5168,13.6431,3355195.0],["2010-12-27",13.542,13.7643,13.5016,13.6835,2308289.0],["2010-12-28",13.6885,13.7643,13.6178,13.6936,2275202.0],["2010-12-29",13.7239,13.7643,13.6633,13.7491,2573844.0],["2010-12-30",13.6633,13.7946,13.6229,13.734,2645907.0],["2010-12-31",13.6986,13.8906,13.6633,13.7592,2719684.0],["2011-01-03",13.8906,14.1835,13.8552,14.1532,5062560.0],["2011-01-04",14.1835,14.229,13.9057,14.0421,6865653.0],["2011-01-05",13.9815,14.2391,13.9057,14.2138,6211725.0],["2011-01-06",14.2037,14.2391,13.9663,14.0875,7170077.0],["2011-01-07",14.0471,14.2441,13.9562,14.1381,5472135.0],["2011-01-10",14.1179,14.2542,14.0017,14.2037,7296858.0],["2011-01-11",14.3704,14.4361,13.9916,14.2391,9785253.0],["2011-01-12",14.3957,14.6129,14.325,14.532,5628362.0],["2011-01-13",14.4967,14.6684,14.4714,14.5826,5543342.0],["2011-01-14",14.5523,14.6179,14.3048,14.4815,4680611.0],["2011-01-18",14.4664,14.5674,14.2896,14.2997,5132375.0],["2011-01-19",14.3654,14.5068,14.1381,14.2088,5288388.0],["2011-01-20",14.1482,14.1583,13.7441,13.8653,7584149.0],["2011-01-21",14.0673,14.3957,13.9461,14.0977,6163861.0],["2011-01-24",14.3452,14.9715,14.325,14.5523,9869095.0],["2011-01-25",14.3755,14.5017,14.1078,14.4613,7223295.0],["2011-01-26",14.5472,14.6684,14.4714,14.6078,6209155.0],["2011-01-27",14.6937,14.8149,14.5826,14.7391,4292880.0],["2011-01-28",14.7846,14.7998,14.3199,14.3654,4601159.0],["2011-01-31",14.426,14.6634,14.2542,14.5876,6820787.0],["2011-02-01",14.7038,15.0523,14.6179,14.9361,6835457.0],["2011-02-02",14.8149,14.9866,14.6987,14.8351,4203898.0],["2011-02-03",14.921,15.1382,14.3856,14.7796,9643159.0],["2011-02-04",14.7189,14.82,14.5371,14.7593,5469993.0],["2011-02-07",14.7745,14.9765,14.6179,14.82,5507792.0],["2011-02-08",14.8654,15.017,14.7492,14.9968,4218354.0],["2011-02-09",14.926,15.1281,14.8149,14.9715,3905792.0],["2011-02-10",14.8553,15.0018,14.6987,14.8452,3978070.0],["2011-02-11",14.8493,14.956,14.7069,14.9154,5176170.0],["2011-02-14",14.8594,15.1848,14.8035,15.139,3944126.0],["2011-02-15",15.1238,15.3627,15.1136,15.2814,4362267.0],["2011-02-16",15.2966,15.4492,15.1696,15.256,4678362.0],["2011-02-17",15.134,15.4339,15.134,15.3983,4087611.0],["2011-02-18",15.4644,15.4746,14.7273,14.7527,7102724.0],["2011-02-22",14.4477,14.5443,13.9596,13.98,8737490.0],["2011-02-23",14.041,14.2138,13.5784,13.8478,6667344.0],["2011-02-24",13.7461,14.0969,13.7461,14.0003,6927865.0],["2011-02-25",14.0918,14.2799,13.9901,14.2748,3336028.0],["2011-02-28",14.285,14.3002,13.9647,14.1223,4644633.0],["2011-03-01",14.1579,14.2342,13.497,13.5835,6585322.0],["2011-03-02",13.553,13.7665,13.4004,13.5885,5733192.0],["2011-03-03",13.7716,13.9037,13.6953,13.858,6113320.0],["2011-03-04",13.8478,13.8478,13.492,13.614,4354879.0],["2011-03-07",13.6902,13.7665,13.2683,13.3699,5590777.0],["2011-03-08",13.436,13.6597,13.2734,13.4614,4786190.0],["2011-03-09",13.4411,13.5123,13.2734,13.4411,5358203.0],["2011-03-10",13.3089,13.314,12.9785,13.0649,7881934.0],["2011-03-11",12.9531,13.3649,12.9023,13.2124,6164396.0],["2011-03-14",13.1768,13.3445,13.009,13.1869,4319007.0],["2011-03-15",12.6735,13.2124,12.6481,13.1005,6682656.0],["2011-03-16",13.0853,13.1768,12.8362,13.0293,8454589.0],["2011-03-17",13.2632,13.4869,13.0954,13.3699,7342045.0],["2011-03-18",13.5733,13.7258,13.4462,13.6597,9898006.0],["2011-03-21",13.8783,13.8783,13.6038,13.7817,4966832.0],["2011-03-22",13.797,13.8326,13.5784,13.6343,4590023.0],["2011-03-23",13.619,13.7868,13.5275,13.6851,4492474.0],["2011-03-24",13.7868,13.9037,13.614,13.8783,4126052.0],["2011-03-25",13.8936,14.1579,13.8275,14.1274,5201869.0],["2011-03-28",14.1528,14.2138,14.0054,14.0308,3761343.0],["2011-03-29",14.0308,14.8086,13.8122,14.6917,10904650.0],["2011-03-30",14.7629,15.2763,14.6968,15.1187,10391852.0],["2011-03-31",15.0475,15.4593,15.0221,15.3424,6574185.0],["2011-04-01",15.4034,15.7593,15.3373,15.4644,6791876.0],["2011-04-04",15.5457,15.5559,15.2051,15.2865,5752466.0],["2011-04-05",15.2865,15.6728,15.2661,15.5966,5778165.0],["2011-04-06",15.7287,15.7593,15.2814,15.4237,3850218.0],["2011-04-07",15.4085,15.4847,15.0984,15.317,4595698.0],["2011-04-08",15.3932,15.5305,15.1441,15.2001,4802145.0],["2011-04-11",15.195,15.3119,14.7171,14.7273,7317417.0],["2011-04-12",14.6815,14.7883,14.5697,14.6409,7070708.0],["2011-04-13",14.7832,14.8594,14.5951,14.6561,6673447.0],["2011-04-14",14.5697,14.9408,14.5494,14.8696,6919406.0],["2011-04-15",15.2306,15.378,15.1391,15.2255,7664244.0],["2011-04-18",15.0018,15.0272,14.7222,14.8239,5600307.0],["2011-04-19",14.8289,15.0882,14.7476,15.0221,3892621.0],["2011-04-20",15.3729,15.4593,15.1492,15.2001,5051745.0],["2011-04-21",15.2966,15.3017,15.0831,15.2509,3052484.0],["2011-04-25",15.2306,15.3729,15.0018,15.017,4451142.0],["2011-04-26",15.195,15.4542,15.0374,15.3424,3747744.0],["2011-04-27",15.4187,15.4339,15.0475,15.2407,5063845.0],["2011-04-28",15.5203,16.0134,15.3678,15.4949,10230163.0],["2011-04-29",15.4695,15.8457,15.3221,15.6983,5488303.0],["2011-05-02",16.4405,16.4811,16.1609,16.415,10905293.0],["2011-05-03",16.3337,16.4557,16.0897,16.288,5110531.0],["2011-05-04",16.2879,16.3744,16.0846,16.0999,14428172.0],["2011-05-05",16.0287,16.1253,15.8203,15.927,5045106.0],["2011-05-06",16.1405,16.4354,16.0643,16.1507,7201451.0],["2011-05-09",16.2219,16.4201,16.0897,16.3744,3857499.0],["2011-05-10",16.4455,16.7811,16.3947,16.7048,6065135.0],["2011-05-11",16.6794,16.7048,16.3998,16.5726,5673549.0],["2011-05-12",16.5218,16.5523,16.2574,16.4303,4729010.0],["2011-05-13",16.4472,16.5856,16.0679,16.0782,5229495.0],["2011-05-16",16.0679,16.3498,15.9603,16.1192,4783620.0],["2011-05-17",16.0526,16.314,15.9398,16.0064,5331969.0],["2011-05-18",16.0833,16.273,15.9706,16.2422,3512064.0],["2011-05-19",16.3344,16.4011,16.1397,16.2319,3424367.0],["2011-05-20",16.2268,16.2268,15.9603,16.0474,3670433.0],["2011-05-23",15.7553,15.7553,15.3658,15.4273,6038365.0],["2011-05-24",15.5554,15.7758,15.4068,15.4324,4304123.0],["2011-05-25",15.3709,15.6425,15.3504,15.5656,4370191.0],["2011-05-26",15.499,15.7604,15.4324,15.6733,3452101.0],["2011-05-27",15.786,15.8885,15.6579,15.8424,2587978.0],["2011-05-31",15.9193,16.1192,15.7092,16.0013,5273611.0],["2011-06-01",15.8988,16.0218,15.4016,15.4785,5076159.0],["2011-06-02",15.4734,15.7912,15.4478,15.5349,4570856.0],["2011-06-03",15.2017,15.3965,15.1402,15.3145,6777956.0],["2011-06-06",15.253,15.376,15.1454,15.1966,6367738.0],["2011-06-07",15.9244,15.9244,15.253,15.2632,19674478.0],["2011-06-08",15.1915,15.1915,14.5457,14.7558,9214953.0],["2011-06-09",14.8122,15.171,14.7148,14.9814,6912767.0],["2011-06-10",14.884,14.9147,14.4586,14.5047,6748081.0],["2011-06-13",14.5098,14.6328,14.0127,14.1306,13383943.0],["2011-06-14",14.3407,14.3919,14.0947,14.2843,9642303.0],["2011-06-15",14.1613,14.1869,13.7513,13.8692,8711363.0],["2011-06-16",13.8487,13.8743,13.454,13.6488,8083455.0],["2011-06-17",13.8897,13.9255,13.5821,13.618,6675267.0],["2011-06-20",13.5873,14.1357,13.5873,14.0639,14307280.0],["2011-06-21",14.1716,14.7968,14.1716,14.7507,9795318.0],["2011-06-22",14.6841,14.9096,14.6072,14.7302,8574731.0],["2011-06-23",14.4739,14.8788,14.3509,14.8378,7583399.0],["2011-06-24",14.8789,14.9301,14.6636,14.7507,7799055.0],["2011-06-27",14.8122,15.1505,14.7712,14.9455,5076694.0],["2011-06-28",15.0121,15.0685,14.8173,14.9967,5227675.0],["2011-06-29",15.0992,15.13,14.843,14.9455,3848719.0],["2011-06-30",15.007,15.3555,14.9506,15.2838,4302624.0],["2011-07-01",15.3863,15.7399,15.3658,15.6887,3998736.0],["2011-07-05",15.663,15.663,15.2171,15.3094,6473532.0],["2011-07-06",15.2838,15.5195,15.253,15.4016,4251976.0],["2011-07-07",15.5759,15.745,15.4683,15.663,3909647.0],["2011-07-08",15.3811,15.5503,14.7353,15.5093,4264611.0],["2011-07-11",15.2581,15.4068,15.2223,15.3453,5223499.0],["2011-07-12",15.2479,15.4221,15.1607,15.1864,4966939.0],["2011-07-13",15.2889,15.7092,15.2633,15.3709,4359911.0],["2011-07-14",15.4734,15.5759,15.1966,15.2069,5508006.0],["2011-07-15",15.2786,15.4016,15.1915,15.3094,5017694.0],["2011-07-18",15.253,15.253,14.7968,15.0172,3878273.0],["2011-07-19",15.1146,15.3299,15.048,15.2684,3810706.0],["2011-07-20",15.3555,15.5656,15.1864,15.4273,4179056.0],["2011-07-21",15.5093,15.9142,15.4273,15.8629,4487120.0],["2011-07-22",15.8168,15.827,15.5503,15.8168,3760593.0],["2011-07-25",15.581,15.8629,15.5349,15.7707,2874198.0],["2011-07-26",15.7707,15.8578,15.5656,15.7092,3287842.0],["2011-07-27",15.5656,15.6733,15.2376,15.3094,5378013.0],["2011-07-28",15.786,16.1807,15.6066,15.6476,9119546.0],["2011-07-29",15.4426,15.458,15.0941,15.2222,10691029.0],["2011-08-01",15.5349,15.5349,14.9814,15.1505,5491516.0],["2011-08-02",14.9506,14.9916,14.6123,14.6226,8549889.0],["2011-08-03",14.6123,14.7353,14.2331,14.5457,7081737.0],["2011-08-04",14.2382,14.2843,13.2387,13.2387,10457277.0],["2011-08-05",13.5053,13.6488,12.6596,13.0952,14325912.0],["2011-08-08",12.5725,12.7365,11.7934,11.9062,11810426.0],["2011-08-09",12.3162,12.7262,11.737,12.716,18745145.0],["2011-08-10",12.6698,13.0235,12.3264,12.3879,11946523.0],["2011-08-11",12.5139,13.431,12.3739,13.2289,9210670.0],["2011-08-12",13.4725,13.4932,13.1201,13.2393,5369982.0],["2011-08-15",13.4258,13.5709,13.3377,13.5709,4345884.0],["2011-08-16",13.4362,13.6746,13.3067,13.488,4215141.0],["2011-08-17",13.5139,13.7056,13.4103,13.5347,3219633.0],["2011-08-18",13.0735,13.0838,12.3947,12.4672,9376534.0],["2011-08-19",12.2755,12.5657,12.177,12.2651,9773688.0],["2011-08-22",12.576,12.7004,12.0682,12.12,6847235.0],["2011-08-23",12.2185,12.7418,12.1615,12.7418,6016842.0],["2011-08-24",12.7315,13.2911,12.6745,13.2548,5399535.0],["2011-08-25",13.3481,13.4673,12.9439,12.9906,4249620.0],["2011-08-26",12.8766,13.3792,12.6279,13.3067,3272316.0],["2011-08-29",13.5087,13.8715,13.488,13.8715,3959117.0],["2011-08-30",13.7782,14.0684,13.6694,13.9336,5004523.0],["2011-08-31",14.0166,14.2756,13.8974,14.0684,5566578.0],["2011-09-01",14.0373,14.2031,13.6124,13.6538,4491511.0],["2011-09-02",13.2497,13.4258,13.1253,13.2082,4619898.0],["2011-09-06",12.6745,14.4415,12.6745,14.3896,17093889.0],["2011-09-07",14.5917,14.6695,14.3896,14.5295,8415827.0],["2011-09-08",14.3948,14.5036,13.9285,13.9855,7515190.0],["2011-09-09",13.7782,13.887,13.4414,13.5606,6196092.0],["2011-09-12",13.2859,13.5243,13.089,13.4155,4635210.0],["2011-09-13",13.4828,14.001,13.3429,13.8559,5146723.0],["2011-09-14",13.9544,14.0995,13.6072,13.9336,5473527.0],["2011-09-15",14.1046,14.4466,14.0217,14.3948,5205938.0],["2011-09-16",14.5295,14.6695,14.3637,14.4985,4566358.0],["2011-09-19",14.172,14.3896,13.9647,14.3067,3666900.0],["2011-09-20",14.4674,14.5244,14.0891,14.1046,3386783.0],["2011-09-21",14.0839,14.3015,13.4466,13.4569,6410677.0],["2011-09-22",13.0268,13.203,12.5501,12.7781,11390893.0],["2011-09-23",12.7315,13.1719,12.6952,12.9647,6678373.0],["2011-09-26",13.1253,13.26,12.7522,13.1719,13281255.0],["2011-09-27",13.6124,13.9596,13.4466,13.5502,5618725.0],["2011-09-28",13.5657,13.6279,12.5398,12.5812,11083685.0],["2011-09-29",12.8818,13.0113,12.1978,12.5139,14506982.0],["2011-09-30",12.2548,12.3636,12.006,12.0475,7791988.0],["2011-10-03",11.9439,12.2392,11.7159,11.7366,7682233.0],["2011-10-04",11.4827,12.0371,11.1666,12.0216,8459194.0],["2011-10-05",12.0734,12.5035,11.8247,12.462,6643465.0],["2011-10-06",12.3429,12.8092,12.1511,12.69,5833952.0],["2011-10-07",12.7367,12.8196,12.3066,12.462,4978610.0],["2011-10-10",12.7885,13.0372,12.7574,13.0061,3161490.0],["2011-10-11",12.8507,13.2289,12.7937,13.0735,4316437.0],["2011-10-12",13.2134,13.4466,13.1668,13.317,4841871.0],["2011-10-13",13.1668,13.3585,13.0838,13.3222,4578137.0],["2011-10-14",13.5139,13.6538,13.2859,13.4777,5053030.0],["2011-10-17",13.3533,13.3999,12.9543,13.0009,4349739.0],["2011-10-18",13.0009,13.5709,12.8507,13.431,5536917.0],["2011-10-19",13.431,13.5554,13.0994,13.1616,3672575.0],["2011-10-20",13.1564,13.3637,12.9698,13.26,5219322.0],["2011-10-21",13.4103,13.5813,13.1823,13.4362,5047140.0],["2011-10-24",13.545,13.9492,13.5191,13.8663,4477805.0],["2011-10-25",13.83,13.8559,13.5243,13.6176,4312261.0],["2011-10-26",13.8715,13.9336,13.3792,13.773,7005604.0],["2011-10-27",14.3793,15.1565,14.3637,15.0011,9504707.0],["2011-10-28",14.8404,14.9959,14.6125,14.9285,5659522.0],["2011-10-31",14.6332,14.7264,14.3482,14.3534,4571605.0],["2011-11-01",13.8507,14.2083,13.7575,13.9855,6679336.0],["2011-11-02",14.2445,14.3171,14.0321,14.2342,4114916.0],["2011-11-03",14.4881,14.7886,14.2083,14.742,5125093.0],["2011-11-04",14.5555,15.0374,14.4311,14.9285,5633823.0],["2011-11-07",14.8612,14.97,14.571,14.8767,4408204.0],["2011-11-08",14.9959,15.2394,14.7472,15.2032,4953554.0],["2011-11-09",14.5865,14.8767,14.4674,14.5451,6583394.0],["2011-11-10",14.7731,14.856,14.5244,14.6798,4527168.0],["2011-11-11",14.9182,15.1462,14.8664,14.97,4292880.0],["2011-11-14",14.9559,15.0134,14.6317,14.7206,4506287.0],["2011-11-15",14.6317,14.8461,14.5323,14.7153,4454354.0],["2011-11-16",14.5584,14.9663,14.4748,14.6473,6128097.0],["2011-11-17",14.5794,14.6526,14.365,14.5532,8229296.0],["2011-11-18",14.6996,14.9768,14.5898,14.6526,6192237.0],["2011-11-21",14.4172,14.4434,14.0878,14.1819,10381465.0],["2011-11-22",14.1662,14.2342,13.8629,13.9257,5675798.0],["2011-11-23",13.7374,13.795,13.2616,13.3766,9870701.0],["2011-11-25",13.3662,13.7479,13.3662,13.5387,3586591.0],["2011-11-28",14.0198,14.0773,13.7165,13.8473,5288174.0],["2011-11-29",14.0303,14.229,13.8995,13.9466,4443218.0],["2011-11-30",14.5218,14.8617,14.5009,14.8513,6259161.0],["2011-12-01",14.7728,14.8147,14.412,14.548,4617863.0],["2011-12-02",14.8095,15.1128,14.8042,15.0448,6778277.0],["2011-12-05",15.2487,15.3062,14.9402,15.2017,5709099.0],["2011-12-06",15.0082,15.0971,14.7572,14.9716,5118990.0],["2011-12-07",14.8774,15.0918,14.6787,14.9925,4145326.0],["2011-12-08",14.8722,14.8722,14.4486,14.4905,4851615.0],["2011-12-09",14.5898,14.8513,14.548,14.7833,3714014.0],["2011-12-12",14.6264,14.6264,14.3702,14.5375,3557252.0],["2011-12-13",14.6421,14.8408,14.1087,14.2604,4843906.0],["2011-12-14",14.2133,14.4852,14.1453,14.2656,4861681.0],["2011-12-15",14.5061,14.6264,14.3231,14.3963,4622360.0],["2011-12-16",14.5114,14.7624,14.3963,14.5323,6246204.0],["2011-12-19",14.5846,14.7676,14.2551,14.3022,4134297.0],["2011-12-20",14.5584,15.05,14.5584,14.9036,4495472.0],["2011-12-21",14.9506,15.0343,14.7205,15.0134,3645912.0],["2011-12-22",15.118,15.2435,14.9977,15.1441,2933092.0],["2011-12-23",15.2173,15.2958,15.0814,15.2906,2375748.0],["2011-12-27",15.2644,15.5206,15.2592,15.3847,2459484.0],["2011-12-28",15.4474,15.4997,15.2173,15.3219,3430899.0],["2011-12-29",15.369,15.6095,15.2696,15.4997,3179586.0],["2011-12-30",15.552,15.5834,15.4265,15.4788,2493749.0],["2012-01-03",15.8082,15.9494,15.4945,15.6723,5262903.0],["2012-01-04",15.6095,15.8187,15.5468,15.7403,4673544.0],["2012-01-05",15.6932,16.0697,15.4004,15.9233,4821312.0],["2012-01-06",15.9599,16.3573,15.8971,16.1795,4741432.0],["2012-01-09",16.1795,16.305,16.0331,16.2475,9902610.0],["2012-01-10",16.4776,16.6554,16.3155,16.3782,4492367.0],["2012-01-11",16.3364,16.509,16.2632,16.2841,4222101.0],["2012-01-12",16.3782,16.6083,16.2789,16.5979,4511748.0],["2012-01-13",16.4828,16.509,16.2893,16.4671,4439578.0],["2012-01-17",16.6293,16.7077,16.5194,16.5665,5014803.0],["2012-01-18",16.5038,16.8123,16.4149,16.7704,3933311.0],["2012-01-19",16.8907,17.0371,16.8018,16.9587,3713800.0],["2012-01-20",16.9535,17.0058,16.7129,16.9744,4155070.0],["2012-01-23",16.9953,17.0005,16.4201,16.4358,7933224.0],["2012-01-24",16.3364,16.9169,16.3364,16.8175,4483908.0],["2012-01-25",16.6606,16.6606,16.3469,16.3782,7492811.0],["2012-01-26",16.4724,16.6763,16.2789,16.3416,4418055.0],["2012-01-27",16.2946,16.3416,15.9913,16.2004,4850223.0],["2012-01-30",16.0174,16.3521,15.9494,16.258,3660796.0],["2012-01-31",16.4201,16.4933,16.1638,16.2841,3544938.0],["2012-02-01",16.4619,16.6293,16.373,16.4096,4253904.0],["2012-02-02",16.7129,16.8646,16.5038,16.5247,4567108.0],["2012-02-03",16.6606,16.8175,16.577,16.6554,5607696.0],["2012-02-06",16.5613,16.624,16.3416,16.4567,4203256.0],["2012-02-07",16.3835,16.4358,16.1377,16.2684,6233890.0],["2012-02-08",16.2893,16.3521,16.1586,16.1848,4600302.0],["2012-02-09",16.2527,16.5351,16.19,16.4619,3548792.0],["2012-02-10",16.3416,16.6815,16.19,16.6554,8216340.0],["2012-02-13",16.8784,17.5165,16.8415,17.411,10572065.0],["2012-02-14",17.3952,17.4848,17.2475,17.4268,6554697.0],["2012-02-15",17.5323,17.5534,17.2634,17.3214,4588417.0],["2012-02-16",17.5006,17.8645,17.3425,17.7696,6272439.0],["2012-02-17",17.817,17.817,17.4585,17.643,5785767.0],["2012-02-21",17.759,17.817,17.5006,17.5692,4159782.0],["2012-02-22",17.469,17.5956,17.3636,17.4532,3392351.0],["2012-02-23",17.3425,17.6114,17.2528,17.3794,3228628.0],["2012-02-24",17.3846,17.5639,17.3266,17.3583,7177251.0],["2012-02-27",17.2792,17.9857,17.2686,17.8803,6272331.0],["2012-02-28",17.9172,18.3443,17.7906,18.2599,9314964.0],["2012-02-29",18.3127,18.9823,18.3127,18.5341,10625175.0],["2012-03-01",18.5499,18.7081,18.4498,18.5605,4566894.0],["2012-03-02",18.5816,18.9823,18.5763,18.7819,5169745.0],["2012-03-05",18.7556,18.9401,18.6396,18.7134,5112351.0],["2012-03-06",18.4814,18.5552,18.3443,18.5236,6213760.0],["2012-03-07",18.5605,18.5869,18.0121,18.3338,7697652.0],["2012-03-08",18.4761,18.7556,18.4392,18.6079,5016409.0],["2012-03-09",18.6976,18.7819,18.4392,18.5763,4229168.0],["2012-03-12",18.5869,18.7503,18.5552,18.7081,3960937.0],["2012-03-13",18.7978,19.1405,18.7609,19.1352,6060637.0],["2012-03-14",19.13,19.246,18.7503,18.8294,5368483.0],["2012-03-15",18.8294,18.9876,18.5658,18.9507,6434876.0],["2012-03-16",18.9507,18.9507,18.6185,18.7556,6587356.0],["2012-03-19",18.7767,18.8663,18.5816,18.687,3852681.0],["2012-03-20",18.4919,18.629,18.3179,18.6132,5362272.0],["2012-03-21",18.7134,18.8716,18.666,18.8136,4591093.0],["2012-03-22",18.5236,18.5816,18.2441,18.4814,4019723.0],["2012-03-23",18.5341,18.5763,18.2125,18.5552,5106248.0],["2012-03-26",18.7503,19.0034,18.7239,18.9718,4263648.0],["2012-03-27",19.0245,19.1036,18.8347,18.8399,4011050.0],["2012-03-28",18.782,18.8189,18.3021,18.3865,5412171.0],["2012-03-29",18.2441,18.5921,18.2178,18.5394,4098640.0],["2012-03-30",18.6396,18.6396,18.3338,18.5078,4136653.0],["2012-04-02",18.5078,18.6185,18.4023,18.5447,4571284.0],["2012-04-03",18.5341,18.7661,18.3812,18.4445,6372878.0],["2012-04-04",18.4814,18.571,18.2441,18.5078,4933637.0],["2012-04-05",18.4656,18.6185,18.2705,18.3865,3734252.0],["2012-04-09",18.0227,18.0596,17.8381,17.9119,5400606.0],["2012-04-10",17.9067,17.933,17.1895,17.2265,9013003.0],["2012-04-11",17.5059,17.5376,17.2475,17.2634,6592710.0],["2012-04-12",17.3055,17.6008,17.2528,17.5428,5493979.0],["2012-04-13",17.5165,17.5797,17.353,17.3846,4286563.0],["2012-04-16",17.4215,17.5112,17.2317,17.3266,4642063.0],["2012-04-17",17.4057,17.5745,17.2159,17.5165,5172958.0],["2012-04-18",17.4374,17.5323,17.3688,17.4268,3797107.0],["2012-04-19",17.4479,17.5165,17.2317,17.3794,3608970.0],["2012-04-20",17.4532,17.6008,17.3741,17.411,3544188.0],["2012-04-23",17.1843,17.1895,16.8521,17.0314,4892198.0],["2012-04-24",17.0788,17.3477,17.0577,17.3055,4723657.0],["2012-04-25",17.4479,17.7221,17.411,17.6905,4397174.0],["2012-04-26",17.6114,17.8908,17.5903,17.7959,5434015.0],["2012-04-27",17.7959,18.0965,17.6799,17.8486,5565828.0],["2012-04-30",17.759,17.7643,17.3741,17.5639,5334110.0],["2012-05-01",17.5217,17.7221,17.3161,17.6114,5652990.0],["2012-05-02",17.4848,17.6166,17.3688,17.5745,3801497.0],["2012-05-03",17.5534,17.585,17.1948,17.2686,4071656.0],["2012-05-04",17.237,17.2634,16.8204,16.9417,3951728.0],["2012-05-07",16.8573,17.0524,16.8363,16.8468,4245659.0],["2012-05-08",16.7097,16.7308,16.2879,16.6992,6732340.0],["2012-05-09",16.4724,16.6095,16.2193,16.5304,6633935.0],["2012-05-10",16.6623,16.7414,16.4092,16.4724,4416556.0],["2012-05-11",16.3143,16.6886,16.2404,16.4935,4365693.0],["2012-05-14",16.3459,16.4513,16.135,16.2141,4906118.0],["2012-05-15",16.1719,16.6042,16.0928,16.3142,7019417.0],["2012-05-16",16.4092,16.4302,15.845,15.8661,6594959.0],["2012-05-17",15.8819,15.961,15.1595,15.1806,8786854.0],["2012-05-18",15.2228,15.3704,15.0857,15.228,5415918.0],["2012-05-21",15.2439,15.8186,15.2439,15.7711,5494728.0],["2012-05-22",15.7993,16.1132,15.6451,15.7781,5385508.0],["2012-05-23",15.6025,15.911,15.3259,15.8472,6974980.0],["2012-05-24",15.8791,16.076,15.5812,15.7568,5978830.0],["2012-05-25",15.81,15.8206,15.4748,15.5919,5432087.0],["2012-05-29",15.7568,16.0866,15.7568,15.9164,5127985.0],["2012-05-30",15.7142,15.7355,15.5174,15.5759,3778690.0],["2012-05-31",15.56,15.677,15.2833,15.5334,4582527.0],["2012-06-01",15.1344,15.2514,14.9056,14.9641,4216212.0],["2012-06-04",14.9801,14.9801,14.5173,14.7939,5908479.0],["2012-06-05",14.7354,15.012,14.6875,14.9376,3642165.0],["2012-06-06",15.0546,15.5227,15.0546,15.5174,5925076.0],["2012-06-07",15.7781,16.0972,15.4855,15.544,5389791.0],["2012-06-08",15.4695,15.5866,15.2089,15.5706,3590874.0],["2012-06-11",15.7568,15.7887,15.2089,15.2195,3702557.0],["2012-06-12",15.2833,15.5174,15.2248,15.5068,3361619.0],["2012-06-13",15.4482,15.56,15.161,15.2142,2998409.0],["2012-06-14",15.2142,15.4057,15.0971,15.3099,3447924.0],["2012-06-15",15.427,15.4748,15.1982,15.3418,4031609.0],["2012-06-18",15.3259,15.6025,15.1823,15.5121,3932133.0],["2012-06-19",15.6025,16.0706,15.528,15.9217,5031721.0],["2012-06-20",15.9057,15.9483,15.6344,15.7834,3361298.0],["2012-06-21",15.8366,15.8951,15.3418,15.3578,2868202.0],["2012-06-22",15.4589,15.6025,15.1982,15.544,5641211.0],["2012-06-25",15.3206,15.3259,14.9642,14.9961,3583700.0],["2012-06-26",15.0014,15.0652,14.8365,14.9003,4117700.0],["2012-06-27",14.9695,15.1237,14.911,14.9854,3380572.0],["2012-06-28",14.9003,14.9269,14.5758,14.8365,4328537.0],["2012-06-29",15.294,15.4376,15.2142,15.3791,5196729.0],["2012-07-02",15.3791,15.4482,15.0759,15.4057,3899474.0],["2012-07-03",15.4482,15.8738,15.4163,15.7302,2471798.0],["2012-07-05",15.6983,15.794,15.4429,15.6983,2249931.0],["2012-07-06",15.4429,15.5174,15.3312,15.4642,4085148.0],["2012-07-09",15.4163,15.4536,15.2089,15.3791,3709089.0],["2012-07-10",15.4536,15.6185,15.0493,15.1929,4081936.0],["2012-07-11",15.4748,15.9164,15.4429,15.8047,8505130.0],["2012-07-12",15.6238,16.1345,15.528,15.9855,5494086.0],["2012-07-13",16.0015,16.6984,15.9696,16.3579,6979584.0],["2012-07-16",16.3366,16.4483,15.9323,16.3313,5865326.0],["2012-07-17",16.4802,17.1558,16.4802,16.959,8328879.0],["2012-07-18",16.8047,17.3527,16.7037,17.1984,6847664.0],["2012-07-19",17.225,17.4803,16.9058,17.3367,6912018.0],["2012-07-20",17.1771,17.4378,17.076,17.1771,4735221.0],["2012-07-23",17.1452,17.241,16.8367,17.0814,4600731.0],["2012-07-24",17.0654,17.1346,16.5547,16.709,4170704.0],["2012-07-25",16.9324,17.0335,16.5334,16.6877,5075302.0],["2012-07-26",17.1399,17.9059,17.0229,17.2569,5919508.0],["2012-07-27",17.5974,17.89,17.475,17.7463,6170714.0],["2012-07-30",17.7144,17.7144,17.3846,17.4697,4035571.0],["2012-07-31",17.491,17.6027,17.4325,17.4537,2988665.0],["2012-08-01",17.5389,17.6133,17.2356,17.2516,2916816.0],["2012-08-02",16.9803,17.1984,16.7516,17.0441,4348240.0],["2012-08-03",17.2782,17.624,17.2622,17.4005,3667756.0],["2012-08-06",17.4165,17.5123,17.3048,17.4484,2582838.0],["2012-08-07",17.5176,17.8314,17.4697,17.6772,3223274.0],["2012-08-08",17.5814,17.5974,17.3739,17.4165,3943055.0],["2012-08-09",17.2942,17.5442,17.1452,17.3899,3155386.0],["2012-08-10",17.2888,17.608,17.2516,17.4963,4702669.0],["2012-08-13",17.7928,18.254,17.7607,18.2004,6886105.0],["2012-08-14",18.2648,18.4739,18.1361,18.2916,5821424.0],["2012-08-15",18.2111,18.4685,18.0878,18.4149,5792620.0],["2012-08-16",18.4364,18.8332,18.3988,18.7045,6524608.0],["2012-08-17",18.8278,18.8493,18.4363,18.5436,3546115.0],["2012-08-20",18.2969,18.5704,18.002,18.5222,4330893.0],["2012-08-21",18.5919,18.7635,18.4739,18.5865,4379828.0],["2012-08-22",18.4578,18.6294,18.313,18.6187,3857606.0],["2012-08-23",18.5543,18.5543,18.2487,18.3237,2769155.0],["2012-08-24",18.3023,18.624,18.2648,18.5275,2403053.0],["2012-08-27",18.5543,18.5865,18.4363,18.4792,1830398.0],["2012-08-28",18.4685,18.6026,18.372,18.4149,2471048.0],["2012-08-29",18.4417,18.7152,18.3398,18.6884,3409376.0],["2012-08-30",18.608,18.6133,18.3774,18.4256,2465587.0],["2012-08-31",18.6294,18.6723,18.3988,18.5329,2664539.0],["2012-09-04",18.4793,18.6616,18.2111,18.3291,4516353.0],["2012-09-05",18.3184,18.4739,18.2111,18.3291,3623961.0],["2012-09-06",18.6294,19.1281,18.6294,19.0638,5259798.0],["2012-09-07",19.1496,19.541,19.1496,19.466,7719496.0],["2012-09-10",18.7635,19.0959,18.5436,18.6562,8582548.0],["2012-09-11",18.6616,18.7045,18.4739,18.49,4491189.0],["2012-09-12",18.5597,18.8225,18.5597,18.801,4133976.0],["2012-09-13",18.86,19.4981,18.7849,19.1764,6563156.0],["2012-09-14",19.1764,19.5732,18.978,19.0477,6070810.0],["2012-09-17",18.6616,18.7259,18.2755,18.3291,6625155.0],["2012-09-18",18.5114,18.6562,18.0771,18.2701,6728485.0],["2012-09-19",18.3506,18.4149,18.1575,18.3023,4600195.0],["2012-09-20",18.1521,18.6616,18.0771,18.608,4838445.0],["2012-09-21",19.5464,19.5732,18.9565,19.0423,8856669.0],["2012-09-24",19.7716,19.9754,19.5518,19.7234,9803242.0],["2012-09-25",19.7126,19.7555,19.289,19.289,6150905.0],["2012-09-26",19.1657,19.4016,19.0477,19.3212,5071554.0],["2012-09-27",19.3748,19.6483,19.3694,19.6,3359906.0],["2012-09-28",19.4499,19.5732,19.3051,19.4767,4635210.0],["2012-10-01",19.541,19.7073,19.3319,19.3909,3424046.0],["2012-10-02",19.4284,19.541,19.2622,19.2997,3608007.0],["2012-10-03",19.3319,19.4981,19.1978,19.407,2857601.0],["2012-10-04",19.5142,19.6536,19.4445,19.5678,2881587.0],["2012-10-05",19.7234,20.0451,19.6376,19.7394,3984280.0],["2012-10-08",19.6161,19.7984,19.4177,19.7609,3322643.0],["2012-10-09",19.7341,19.8252,19.5303,19.6107,3043596.0],["2012-10-10",19.5786,19.6912,19.4016,19.6322,3992311.0],["2012-10-11",19.8306,20.0183,19.7287,19.97,5220179.0],["2012-10-12",19.9593,20.029,19.6536,19.7341,3286450.0],["2012-10-15",19.8413,20.1845,19.7609,20.1577,2867024.0],["2012-10-16",20.1953,20.5974,20.1953,20.4848,3788648.0],["2012-10-17",20.5009,20.6028,19.9754,20.1148,5609623.0],["2012-10-18",20.0987,20.5277,20.0987,20.458,4182375.0],["2012-10-19",20.4902,20.5116,20.0183,20.0666,3605223.0],["2012-10-22",20.0666,20.1899,19.9057,20.1792,4005375.0],["2012-10-23",19.7823,19.9271,19.6805,19.7234,3375968.0],["2012-10-24",19.7931,19.97,19.4231,19.5089,4212893.0],["2012-10-25",19.1925,19.3426,18.6777,18.9083,7637367.0],["2012-10-26",18.9083,19.1388,18.8707,19.1228,5012554.0],["2012-10-31",19.3426,19.3426,18.9029,19.2139,4444075.0],["2012-11-01",19.2086,19.8252,19.0745,19.8038,4408953.0],["2012-11-02",19.8681,19.8681,19.1871,19.2675,4534663.0],["2012-11-05",19.2675,19.2997,18.8385,18.9672,3841009.0],["2012-11-06",18.978,19.3265,18.9672,19.1013,3338490.0],["2012-11-07",18.8546,18.919,18.6938,18.7527,4000984.0],["2012-11-08",18.8064,18.8064,18.3076,18.49,3610255.0],["2012-11-09",18.2755,19.112,18.2755,18.6884,4172203.0],["2012-11-12",18.6187,18.683,18.4149,18.5865,2455201.0],["2012-11-13",18.5486,18.7055,18.2565,18.5865,4303267.0],["2012-11-14",18.6136,18.6136,18.1375,18.1862,4469345.0],["2012-11-15",18.2674,18.5486,18.1429,18.2024,4113203.0],["2012-11-16",18.2079,18.5919,17.8238,18.5595,6334865.0],["2012-11-19",18.9327,19.2735,18.7866,19.2519,4259900.0],["2012-11-20",19.1869,19.2681,19.0193,19.1274,3690671.0],["2012-11-21",19.2086,19.2194,19.1004,19.1815,2047660.0],["2012-11-23",19.3005,19.6143,19.2789,19.6143,1348974.0],["2012-11-26",19.5223,19.5602,19.3222,19.5277,2205601.0],["2012-11-27",19.4628,19.8847,19.3871,19.6089,4827951.0],["2012-11-28",19.4628,19.9983,19.3871,19.9767,3422440.0],["2012-11-29",20.0146,20.1931,19.8956,20.1823,3880093.0],["2012-11-30",20.1877,20.2039,19.9497,20.0903,2513023.0],["2012-12-03",20.1498,20.258,19.8685,19.9118,2764978.0],["2012-12-04",19.8577,20.139,19.571,19.6089,4247158.0],["2012-12-05",19.6089,19.6684,18.9922,19.4899,5695500.0],["2012-12-06",19.5331,19.5494,19.3276,19.4574,3120372.0],["2012-12-07",19.5277,19.6089,19.3817,19.4953,2406052.0],["2012-12-10",19.4141,19.6738,19.3979,19.6521,2031706.0],["2012-12-11",19.7549,20.0957,19.7495,20.0849,4035464.0],["2012-12-12",20.1768,20.4311,20.02,20.2201,5452539.0],["2012-12-13",20.5014,20.615,20.2255,20.3608,5428554.0],["2012-12-14",20.3716,20.6691,20.3662,20.588,3228307.0],["2012-12-17",20.6258,20.6907,20.4473,20.6421,3691742.0],["2012-12-18",20.6691,21.0856,20.5663,21.064,3654157.0],["2012-12-19",21.0261,21.1505,20.8963,21.0423,3525235.0],["2012-12-20",21.0369,21.5075,20.9882,21.4156,4558220.0],["2012-12-21",21.1884,21.3669,20.9558,21.2641,4653627.0],["2012-12-24",21.21,21.5075,21.0964,21.3507,1421359.0],["2012-12-26",21.4264,21.54,21.3399,21.4697,2261924.0],["2012-12-27",21.4318,21.5021,21.1505,21.4318,2159557.0],["2012-12-28",21.183,21.2479,21.0099,21.0478,2949582.0],["2012-12-31",20.9558,21.5725,20.9071,21.5508,3778368.0],["2013-01-02",21.7077,21.9836,21.6103,21.9024,4776553.0],["2013-01-03",21.8321,21.9565,21.6103,21.8375,4217711.0],["2013-01-04",21.8321,22.1188,21.7185,22.0972,3504248.0],["2013-01-07",21.9457,22.1404,21.8916,22.0647,2661112.0],["2013-01-08",21.9673,22.016,21.7239,21.8592,4050133.0],["2013-01-09",21.8808,22.0539,21.7077,21.8159,3814133.0],["2013-01-10",21.9078,21.9241,21.3831,21.6428,4166849.0],["2013-01-11",21.7131,21.7131,21.448,21.6969,1929981.0],["2013-01-14",21.7023,22.0863,21.7023,22.0863,3695061.0],["2013-01-15",21.9241,22.135,21.6428,22.0701,3493326.0],["2013-01-16",21.9349,22.0539,21.8592,21.9565,2018000.0],["2013-01-17",22.0918,22.8274,22.0323,22.5245,5224569.0],["2013-01-18",22.5353,22.6706,22.4596,22.6706,3241370.0],["2013-01-22",22.5299,22.7787,22.5137,22.7517,3831801.0],["2013-01-23",22.7084,22.9735,22.6651,22.8545,3590018.0],["2013-01-24",22.8761,23.1195,22.8274,22.9302,2875483.0],["2013-01-25",23.0438,23.0438,22.8274,22.9951,3268675.0],["2013-01-28",22.9518,22.9518,22.5516,22.7842,3891015.0],["2013-01-29",22.1675,22.8815,22.1675,22.6651,5912869.0],["2013-01-30",22.4975,22.7517,22.4488,22.5948,4471915.0],["2013-01-31",22.5191,22.7084,22.4055,22.4055,3096814.0],["2013-02-01",22.6381,22.9573,22.6327,22.9086,3740998.0],["2013-02-04",22.7138,22.822,22.6381,22.7842,3253042.0],["2013-02-05",22.9248,23.2061,22.9248,23.1466,3612932.0],["2013-02-06",23.0384,23.152,22.8978,22.9627,2915102.0],["2013-02-07",23.06,23.0708,22.5191,22.8004,2340627.0],["2013-02-08",22.8761,23.06,22.8112,23.0438,2010825.0],["2013-02-11",22.9735,22.9843,22.7355,22.8112,2785323.0],["2013-02-12",22.7842,22.9086,22.7138,22.7246,2627383.0],["2013-02-13",22.8282,22.8663,22.6538,22.7464,4097783.0],["2013-02-14",22.6593,22.8826,22.6375,22.7737,3416229.0],["2013-02-15",22.8445,23.1986,22.8282,22.9753,3221025.0],["2013-02-19",22.9371,23.1551,22.7846,22.8336,3068224.0],["2013-02-20",22.7955,22.85,21.7494,21.8311,6753649.0],["2013-02-21",21.7222,22.7464,21.5042,22.5067,10891479.0],["2013-02-22",22.6375,23.4275,22.6375,23.4275,8468938.0],["2013-02-25",23.6073,23.6944,22.7628,22.7682,7448695.0],["2013-02-26",22.9644,23.373,22.8663,23.2913,5357239.0],["2013-02-27",23.4057,24.1085,23.4002,23.9995,5817891.0],["2013-02-28",23.9723,24.3755,23.8633,23.9777,4884810.0],["2013-03-01",23.8306,24.3809,23.7053,24.1248,4551046.0],["2013-03-04",24.0159,24.272,23.9396,24.2665,3682426.0],["2013-03-05",24.4136,24.7351,24.3809,24.6588,4641742.0],["2013-03-06",24.8331,25.1437,24.8168,25.0892,4793472.0],["2013-03-07",25.1273,25.2145,25.0402,25.1927,3040063.0],["2013-03-08",25.2908,25.5468,25.2472,25.4869,3610577.0],["2013-03-11",25.3834,25.743,25.2526,25.6068,4762419.0],["2013-03-12",25.5795,25.7157,25.1818,25.1873,4608761.0],["2013-03-13",25.1927,25.2254,24.8713,24.9203,4888129.0],["2013-03-14",24.9421,25.0892,24.8876,25.0075,3061693.0],["2013-03-15",24.9748,25.0347,24.8168,24.8767,5229495.0],["2013-03-18",24.479,24.8277,24.3973,24.7296,3424367.0],["2013-03-19",24.5934,24.8277,24.3864,24.4899,3570208.0],["2013-03-20",24.7078,24.9421,24.6588,24.8386,5033970.0],["2013-03-21",24.6806,24.8113,24.4027,24.4408,3064584.0],["2013-03-22",24.5171,24.7786,24.5117,24.5716,2988130.0],["2013-03-25",24.5989,24.7677,24.2774,24.5662,3257111.0],["2013-03-26",24.7623,24.9639,24.5771,24.9366,4601908.0],["2013-03-27",24.6915,24.8931,24.5498,24.8277,3803639.0],["2013-03-28",24.844,25.4597,24.8004,25.3779,5531563.0],["2013-04-01",25.3452,25.427,25.1437,25.2308,3743247.0],["2013-04-02",25.427,26.4676,25.3616,26.1843,8772291.0],["2013-04-03",26.1897,26.2006,25.1709,25.2254,7999185.0],["2013-04-04",25.3126,25.585,25.2853,25.4488,3504569.0],["2013-04-05",24.9257,25.2091,24.7351,25.1437,4024649.0],["2013-04-08",25.1546,25.7157,25.1164,25.6885,3649232.0],["2013-04-09",25.8193,25.901,25.6613,25.7811,3096707.0],["2013-04-10",25.7975,26.0753,25.7648,26.0045,3474587.0],["2013-04-11",26.1516,26.7509,26.1244,26.2769,5328328.0],["2013-04-12",26.157,26.6038,25.9064,26.2606,3244797.0],["2013-04-15",26.0263,26.0481,24.6097,24.7024,6750651.0],["2013-04-16",25.4052,26.0045,25.3126,25.8628,4733508.0],["2013-04-17",25.4706,25.4706,24.7078,25.0674,4346955.0],["2013-04-18",25.1818,25.2036,24.3646,24.4899,3562927.0],["2013-04-19",24.7078,25.2308,24.6043,24.8822,3765519.0],["2013-04-22",25.4324,25.7757,25.2308,25.6885,6885141.0],["2013-04-23",25.792,26.0099,25.4106,25.9827,3512279.0],["2013-04-24",26.059,26.5384,26.059,26.424,3771944.0],["2013-04-25",26.4567,26.5602,25.8683,25.9228,4221673.0],["2013-04-26",25.9391,26.0699,25.2308,25.2853,4856755.0],["2013-04-29",25.5577,25.8411,25.5305,25.7157,2892723.0],["2013-04-30",25.7484,25.7702,25.4706,25.5959,3488721.0],["2013-05-01",25.476,25.5414,24.8767,25.002,5360238.0],["2013-05-02",23.9015,24.3809,23.531,24.1194,11955410.0],["2013-05-03",24.5226,25.1164,24.4245,24.8549,4794114.0],["2013-05-06",24.8495,25.1219,24.6806,25.002,3101847.0],["2013-05-07",25.002,25.3834,24.9802,25.3453,3816702.0],["2013-05-08",25.2799,25.6613,25.2091,25.5577,2876875.0],["2013-05-09",25.5632,25.7103,25.3997,25.5632,2457878.0],["2013-05-10",25.5196,25.5904,25.1055,25.3344,3132043.0],["2013-05-13",25.3017,25.9446,25.2853,25.8955,4435294.0],["2013-05-14",25.95,26.3423,25.9337,26.2987,4014690.0],["2013-05-15",26.1788,26.6637,26.0426,26.5221,3687673.0],["2013-05-16",26.473,26.6474,25.7266,25.8356,4928605.0],["2013-05-17",25.9936,26.2987,25.9664,26.2497,3274350.0],["2013-05-20",26.1843,26.4295,25.8356,25.8846,3334957.0],["2013-05-21",25.9337,26.157,25.7484,26.0154,2846893.0],["2013-05-22",26.0647,26.306,25.363,25.4945,3747316.0],["2013-05-23",25.0943,25.9935,25.0614,25.8674,4456068.0],["2013-05-24",25.7632,25.9331,25.5494,25.7961,2313536.0],["2013-05-28",26.1744,26.5637,26.136,26.2292,2978707.0],["2013-05-29",26.0044,26.0538,25.5274,25.6919,3873989.0],["2013-05-30",25.7029,25.9167,25.5548,25.6755,2339128.0],["2013-05-31",25.5165,25.8838,25.3026,25.3026,2564421.0],["2013-06-03",25.341,25.3739,24.6557,25.182,3655335.0],["2013-06-04",25.2423,25.4178,24.7379,24.9518,3875703.0],["2013-06-05",24.864,24.9353,24.2938,24.2993,4911044.0],["2013-06-06",24.2938,24.6831,24.2774,24.6831,3608542.0],["2013-06-07",24.8531,25.0504,24.7653,25.0121,4480374.0],["2013-06-10",25.0121,25.1546,24.7928,24.9792,3575348.0],["2013-06-11",24.6776,24.9901,24.5789,24.8421,2346195.0],["2013-06-12",25.1053,25.1656,24.1348,24.1403,3369971.0],["2013-06-13",24.4528,25.0559,24.1623,25.0066,3914358.0],["2013-06-14",25.0121,25.1327,24.8092,24.864,2249610.0],["2013-06-17",25.0998,25.6042,25.0833,25.3629,3003549.0],["2013-06-18",25.3849,25.4891,25.023,25.204,2901610.0],["2013-06-19",25.1765,25.522,25.0943,25.0943,2998195.0],["2013-06-20",24.7215,24.875,24.1732,24.2664,3402095.0],["2013-06-21",24.6173,24.6173,23.3015,23.9046,6362599.0],["2013-06-24",23.4988,23.6907,23.2247,23.5153,5276074.0],["2013-06-25",23.762,23.8991,23.5098,23.7456,3994774.0],["2013-06-26",23.9594,24.239,23.7236,24.1951,3732218.0],["2013-06-27",24.3212,24.4693,24.0526,24.069,3490649.0],["2013-06-28",23.932,24.4145,23.6524,24.2938,10344095.0],["2013-07-01",24.4254,24.7873,24.4254,24.7434,4374581.0],["2013-07-02",24.7324,25.1272,24.6995,25.0833,5230673.0],["2013-07-03",24.886,25.1382,24.8311,25.0943,2130111.0],["2013-07-05",25.3136,25.4287,25.1272,25.3958,1633802.0],["2013-07-08",25.522,25.6864,25.4616,25.5329,2800207.0],["2013-07-09",25.6974,25.7961,25.5713,25.7084,3145107.0],["2013-07-10",25.6206,25.6426,25.3191,25.4616,3566246.0],["2013-07-11",25.8235,26.1196,25.7248,26.0757,4308514.0],["2013-07-12",25.9496,26.454,25.8728,26.3882,4618934.0],["2013-07-15",26.2895,26.443,26.0921,26.3772,2884478.0],["2013-07-16",26.3882,26.5856,26.2621,26.5308,3542582.0],["2013-07-17",26.7446,26.8323,26.0428,26.1854,3918320.0],["2013-07-18",26.2073,26.4979,26.1744,26.2457,2982348.0],["2013-07-19",26.3224,26.3827,25.9441,26.1634,3596121.0],["2013-07-22",26.147,26.3718,25.966,25.988,3091460.0],["2013-07-23",26.0264,26.1305,25.6864,25.7029,3769802.0],["2013-07-24",25.8016,26.1196,25.8016,25.8838,4695067.0],["2013-07-25",25.7687,27.5944,25.6371,27.5176,9774331.0],["2013-07-26",27.3148,27.4683,26.6459,26.9255,4304123.0],["2013-07-29",26.8652,26.8926,26.5637,26.7501,1767115.0],["2013-07-30",26.7885,27.0352,26.6185,26.7391,2039844.0],["2013-07-31",26.7282,26.9749,26.454,26.4869,2233763.0],["2013-08-01",26.7556,27.2709,26.7556,27.1339,3516133.0],["2013-08-02",27.0626,27.1339,26.8707,27.0845,1886186.0],["2013-08-05",27.0681,27.1393,26.613,26.6678,2701588.0],["2013-08-06",26.613,26.7556,26.3608,26.454,2267385.0],["2013-08-07",26.3827,26.6404,26.1305,26.3005,2373821.0],["2013-08-08",26.4595,26.6404,26.2731,26.306,2857601.0],["2013-08-09",26.2676,26.5143,26.1086,26.3279,2640768.0],["2013-08-12",26.2511,26.5198,26.1141,26.4376,2261924.0],["2013-08-13",26.5148,26.6251,26.2224,26.5479,2347051.0],["2013-08-14",26.4872,27.3037,26.4762,26.9782,4235486.0],["2013-08-15",26.6748,26.6748,26.1176,26.1176,4273713.0],["2013-08-16",26.101,26.5865,25.9576,26.4651,3743889.0],["2013-08-19",26.4872,26.4872,25.9134,25.9245,2643444.0],["2013-08-20",25.9355,26.1672,25.7866,26.0403,2811665.0],["2013-08-21",25.8748,26.0017,25.5659,25.6762,3308937.0],["2013-08-22",25.759,25.7921,25.5052,25.6486,3217706.0],["2013-08-23",25.7479,25.8914,25.3783,25.8528,2603718.0],["2013-08-26",25.8914,26.3162,25.7535,26.0403,3614431.0],["2013-08-27",25.8803,25.9797,25.5383,25.6542,2833723.0],["2013-08-28",25.6321,25.9465,25.4941,25.93,3029783.0],["2013-08-29",25.8472,26.6913,25.759,26.3162,4061912.0],["2013-08-30",26.3603,26.4155,25.9079,26.0459,2465373.0],["2013-09-03",26.3714,26.592,25.941,26.1893,1695801.0],["2013-09-04",26.1727,26.581,26.0624,26.3714,2180009.0],["2013-09-05",26.3272,26.5644,26.261,26.2886,1406154.0],["2013-09-06",26.3548,26.5479,25.919,26.4045,1754908.0],["2013-09-09",26.4596,27.1934,26.4596,27.1162,3086535.0],["2013-09-10",27.2265,27.563,27.0996,27.1824,3874739.0],["2013-09-11",27.4417,27.4472,26.7079,27.232,4459066.0],["2013-09-12",27.0886,27.0886,26.4817,26.5534,4652985.0],["2013-09-13",26.5755,26.8734,26.4982,26.8513,2409050.0],["2013-09-16",27.5189,27.5465,27.1768,27.2596,4232060.0],["2013-09-17",27.2486,27.2541,26.4376,26.5424,5265687.0],["2013-09-18",26.5976,26.7189,26.1176,26.5369,5829776.0],["2013-09-19",26.5755,26.8238,26.3714,26.3824,4851187.0],["2013-09-20",26.5148,26.6196,26.2831,26.3658,3660154.0],["2013-09-23",26.3327,26.3327,25.8803,25.9796,3527055.0],["2013-09-24",25.8859,26.2665,25.8528,25.9521,3173054.0],["2013-09-25",25.9741,26.0293,25.7314,25.7645,3097992.0],["2013-09-26",25.77,26.25,25.77,26.09,2292334.0],["2013-09-27",25.4114,25.4114,24.948,25.0693,7794130.0],["2013-09-30",24.5011,24.8818,24.2473,24.7163,7544316.0],["2013-10-01",24.7052,25.119,24.617,24.9811,4317722.0],["2013-10-02",24.7273,24.8983,24.4514,24.6059,5631039.0],["2013-10-03",24.628,24.628,24.0928,24.1976,6439909.0],["2013-10-04",24.2859,24.2859,23.8611,24.1094,6131845.0],["2013-10-07",23.9163,24.2473,23.7508,24.1039,5704709.0],["2013-10-08",24.1259,24.1646,23.7894,23.8115,6551913.0],["2013-10-09",23.839,23.9935,23.679,23.817,3474694.0],["2013-10-10",24.2363,24.468,23.9714,24.4294,5163535.0],["2013-10-11",24.3907,24.8762,24.2197,24.7659,5092220.0],["2013-10-14",24.5232,25.1686,24.4956,25.0142,5402427.0],["2013-10-15",25.0528,25.2514,24.5287,24.5949,5207865.0],["2013-10-16",24.7107,24.8818,24.5507,24.81,3095101.0],["2013-10-17",24.7438,25.0804,24.7438,24.9811,4127337.0],["2013-10-18",25.13,25.2293,24.8266,25.0859,2818303.0],["2013-10-21",25.0197,25.0197,24.4294,24.5287,4788867.0],["2013-10-22",24.6776,24.6887,24.4073,24.5728,4318365.0],["2013-10-23",24.5066,24.6887,24.1977,24.4901,3439144.0],["2013-10-24",24.6997,25.3617,24.5232,24.8156,6330689.0],["2013-10-25",25.0528,25.1576,24.8652,25.1411,4336033.0],["2013-10-28",25.1024,25.119,24.8045,24.8597,3547293.0],["2013-10-29",24.8818,25.0307,24.4404,24.5507,3691956.0],["2013-10-30",24.5728,24.6832,24.3963,24.5287,4551689.0],["2013-10-31",24.5397,24.8211,24.4901,24.6114,3885019.0],["2013-11-01",24.7218,24.8431,24.6169,24.8045,2950652.0],["2013-11-04",24.8707,25.0252,24.7163,25.0142,3374469.0],["2013-11-05",24.7935,24.8156,24.0266,24.0377,7589824.0],["2013-11-06",24.1425,24.2087,23.8887,23.9604,4284314.0],["2013-11-07",24.0818,24.1756,23.7618,23.7784,4121341.0],["2013-11-08",23.7839,24.2639,23.7508,24.2528,3798927.0],["2013-11-11",24.3632,24.7438,24.3466,24.5563,4443754.0],["2013-11-12",24.5232,24.65,24.3521,24.5121,3555217.0],["2013-11-13",24.4065,24.8013,24.3508,24.7735,3657477.0],["2013-11-14",24.8124,25.1405,24.6901,25.0793,4676221.0],["2013-11-15",25.2406,25.4352,25.096,25.3184,3792074.0],["2013-11-18",25.4463,25.5186,25.1349,25.1794,3306688.0],["2013-11-19",25.1961,25.4074,25.096,25.1349,4302303.0],["2013-11-20",25.1071,25.3351,25.046,25.1461,3021538.0],["2013-11-21",25.1794,26.1359,25.1794,25.9746,7079381.0],["2013-11-22",25.9913,26.1303,25.6576,26.0747,3978926.0],["2013-11-25",26.0747,26.2582,25.83,26.0803,4358091.0],["2013-11-26",26.097,26.2749,25.8467,26.0914,3419870.0],["2013-11-27",26.2415,26.286,25.8634,25.9857,2517306.0],["2013-11-29",26.0247,26.1581,25.8912,25.9413,1420074.0],["2013-12-02",25.9301,26.3194,25.9134,26.0191,3971859.0],["2013-12-03",25.9468,26.0914,25.4463,25.7299,3943269.0],["2013-12-04",25.6576,25.7911,25.235,25.5854,4206575.0],["2013-12-05",25.5242,25.6855,25.4463,25.6187,3073578.0],["2013-12-06",25.83,25.8801,25.6521,25.8245,5112137.0],["2013-12-09",25.8801,26.1192,25.83,26.0358,2826120.0],["2013-12-10",26.0024,26.2304,25.8856,26.0636,4189657.0],["2013-12-11",26.1359,26.2749,25.6298,25.7077,2915638.0],["2013-12-12",25.6354,25.83,25.4741,25.6799,2248646.0],["2013-12-13",25.8022,26.8254,25.7299,26.5974,8220944.0],["2013-12-16",26.7365,27.109,26.3972,26.9033,8072855.0],["2013-12-17",26.8143,27.0201,26.5585,26.8922,5710598.0],["2013-12-18",27.0757,27.5372,26.8365,27.5205,6616910.0],["2013-12-19",27.3759,27.426,26.9644,27.1646,4767345.0],["2013-12-20",27.2759,27.3593,26.8588,26.8866,6242564.0],["2013-12-23",27.0034,27.4816,26.9589,27.1813,2889511.0],["2013-12-24",27.1646,27.4705,27.1146,27.3148,1274661.0],["2013-12-26",27.3759,27.4482,27.2536,27.3815,1551459.0],["2013-12-27",27.5038,27.5038,27.1924,27.2703,1479823.0],["2013-12-30",27.2425,27.3259,27.0701,27.2481,1458194.0],["2013-12-31",27.2425,27.476,27.1535,27.2647,1820119.0],["2014-01-02",27.0145,27.3315,26.9923,27.1368,2305077.0],["2014-01-03",27.1368,27.2147,26.9533,27.0367,2490965.0],["2014-01-06",27.1924,27.3314,26.9533,26.9644,2436569.0],["2014-01-07",26.9867,27.3481,26.9867,27.2258,3005477.0],["2014-01-08",27.1924,27.2592,26.9867,27.2536,2569775.0],["2014-01-09",27.2647,27.4482,26.8199,27.3593,3877095.0],["2014-01-10",27.3593,27.4427,26.97,27.2091,3654265.0],["2014-01-13",27.1146,27.2814,26.7031,26.7643,3602974.0],["2014-01-14",26.8254,27.1257,26.7531,27.0868,2672891.0],["2014-01-15",27.1813,27.248,26.9811,27.1591,2492678.0],["2014-01-16",27.1368,27.2647,27.0645,27.1702,1968529.0],["2014-01-17",27.2314,27.2536,26.8143,26.881,2531869.0],["2014-01-21",27.1368,27.1368,26.7198,26.7921,2478222.0],["2014-01-22",26.7976,26.9422,26.5418,26.5529,4455425.0],["2014-01-23",26.3861,26.5919,26.2805,26.4084,4665406.0],["2014-01-24",26.2415,26.3083,25.3296,25.3351,6203587.0],["2014-01-27",25.4352,25.6298,25.2017,25.4352,3990491.0],["2014-01-28",25.8968,25.9524,25.3685,25.6521,4309477.0],["2014-01-29",25.4241,26.4306,25.3351,26.0858,6906236.0],["2014-01-30",26.1915,26.425,25.8578,26.197,2818518.0],["2014-01-31",25.8634,26.8644,25.8467,26.5474,6084837.0],["2014-02-03",26.4918,26.6753,25.4686,25.6132,5835666.0],["2014-02-04",25.3296,25.8467,24.8402,25.4797,6226395.0],["2014-02-05",25.413,26.1748,25.2628,26.0469,6918443.0],["2014-02-06",26.1081,26.1748,25.8912,26.1303,2675996.0],["2014-02-07",26.2527,26.4918,26.0525,26.3694,2675568.0],["2014-02-10",26.3639,26.9033,26.3083,26.7198,5632217.0],["2014-02-11",26.6975,27.0701,26.5919,26.9366,3797000.0],["2014-02-12",27.0879,27.3511,26.8974,27.3175,4311191.0],["2014-02-13",27.0487,27.564,27.0375,27.5024,3040170.0],["2014-02-14",27.4464,27.6424,27.3679,27.5472,3229163.0],["2014-02-18",27.4968,27.6424,27.452,27.564,2691523.0],["2014-02-19",27.4351,27.844,27.2615,27.2839,3604152.0],["2014-02-20",27.3063,27.6592,27.1495,27.6536,4353272.0],["2014-02-21",27.5248,27.6648,27.2559,27.536,4760384.0],["2014-02-24",27.4071,27.6536,27.3791,27.3847,2552856.0],["2014-02-25",27.4016,27.6984,27.2951,27.4912,3071972.0],["2014-02-26",27.5192,27.6312,27.2951,27.4688,2718185.0],["2014-02-27",27.4015,27.5136,27.1831,27.3623,3871420.0],["2014-02-28",27.3847,27.5696,27.2167,27.3847,3364296.0],["2014-03-03",26.7966,26.9815,26.5726,26.763,5115778.0],["2014-03-04",27.1719,27.3119,26.8806,27.0095,4501255.0],["2014-03-05",27.0094,27.1943,26.8862,27.1271,2582838.0],["2014-03-06",27.1831,27.3511,26.931,26.959,2671927.0],["2014-03-07",27.1103,27.2391,26.7406,26.9703,2913603.0],["2014-03-10",26.9591,26.9703,26.6118,26.819,2071110.0],["2014-03-11",26.8134,26.875,26.4101,26.4661,2769369.0],["2014-03-12",26.3709,26.7014,26.3261,26.3709,3221775.0],["2014-03-13",26.4605,26.5109,25.9676,26.0068,4462278.0],["2014-03-14",25.9788,26.0796,25.7884,25.8388,6574293.0],["2014-03-17",25.9284,25.9732,25.4971,25.7268,6576220.0],["2014-03-18",25.7996,25.822,25.5587,25.6259,5739831.0],["2014-03-19",25.6035,25.6819,25.3571,25.5251,4832020.0],["2014-03-20",25.4635,25.5531,25.4075,25.4523,6382943.0],["2014-03-21",25.5923,25.8108,25.4579,25.6427,6244277.0],["2014-03-24",25.6932,25.7884,25.3515,25.5139,4535091.0],["2014-03-25",25.682,25.8668,25.5867,25.8164,5621723.0],["2014-03-26",25.9172,25.99,25.2058,25.2058,4799147.0],["2014-03-27",25.189,25.5755,24.8866,25.5307,4788546.0],["2014-03-28",25.6539,25.822,25.5363,25.6539,3696989.0],["2014-03-31",25.8556,25.9116,25.5643,25.6988,5176812.0],["2014-04-01",25.8052,25.8276,25.5475,25.6876,3572243.0],["2014-04-02",25.7156,26.2253,25.6427,26.1245,4769914.0],["2014-04-03",26.2589,26.2589,25.85,26.0348,4077653.0],["2014-04-04",26.1581,26.2925,25.6427,25.6595,4034393.0],["2014-04-07",25.7043,25.7604,25.133,25.5251,5938461.0],["2014-04-08",25.4859,25.5419,25.189,25.3963,3926030.0],["2014-04-09",25.5363,25.8892,25.3571,25.7828,3601689.0],["2014-04-10",25.7716,25.962,25.4579,25.5027,3377467.0],["2014-04-11",25.3963,25.5643,25.133,25.1946,4394069.0],["2014-04-14",25.2787,25.3459,25.0714,25.2731,4255510.0],["2014-04-15",25.0378,25.2058,24.7801,25.1386,4394605.0],["2014-04-16",25.3122,25.5643,25.0938,25.4859,4422445.0],["2014-04-17",25.4971,25.6539,25.4075,25.4635,2780933.0],["2014-04-21",25.5587,25.7548,25.4411,25.7044,2878482.0],["2014-04-22",25.7996,25.9004,25.5979,25.8332,3278098.0],["2014-04-23",25.8388,25.934,25.6988,25.8164,1691089.0],["2014-04-24",25.822,25.822,25.5027,25.766,2429716.0],["2014-04-25",25.682,25.7548,25.5083,25.5587,2207421.0],["2014-04-28",25.6708,26.0909,25.4915,25.9844,6082910.0],["2014-04-29",25.9396,25.99,25.6203,25.71,4492903.0],["2014-04-30",26.2813,26.6454,25.9004,26.1301,5873250.0],["2014-05-01",26.0572,26.1189,25.6932,25.7828,3886089.0],["2014-05-02",25.9004,25.9284,25.6315,25.7044,2846786.0],["2014-05-05",25.5979,25.7156,25.4859,25.6988,2380353.0],["2014-05-06",25.71,25.8556,25.6371,25.6819,2402197.0],["2014-05-07",25.7212,26.2141,25.7212,26.0964,2720648.0],["2014-05-08",26.046,26.3709,25.962,26.0572,3027321.0],["2014-05-09",26.0516,26.1805,25.8668,26.1805,2345017.0],["2014-05-12",26.2869,26.5782,26.2533,26.5221,2552321.0],["2014-05-13",26.5109,26.5726,26.2925,26.3933,2239545.0],["2014-05-14",26.4101,26.595,26.3261,26.3765,1900213.0],["2014-05-15",26.3765,26.6062,26.0684,26.2365,3064584.0],["2014-05-16",26.0964,26.1805,25.9116,26.0852,2399413.0],["2014-05-19",26.018,26.2869,26.0012,26.2365,2165125.0],["2014-05-20",26.1805,26.2197,26.0348,26.0796,2458199.0],["2014-05-21",26.1248,26.3336,26.0232,26.1869,2309253.0],["2014-05-22",26.1417,26.3054,26.0401,26.2884,3392886.0],["2014-05-23",26.2885,26.4465,26.2207,26.3957,1811874.0],["2014-05-27",26.4803,26.5142,26.3336,26.3788,2803313.0],["2014-05-28",26.4013,26.4465,26.2094,26.39,3822699.0],["2014-05-29",26.4126,26.5481,26.3336,26.4408,2167695.0],["2014-05-30",26.407,26.898,26.3731,26.8811,3869492.0],["2014-06-02",26.8359,26.9036,26.4916,26.6045,3695276.0],["2014-06-03",26.5142,26.9713,26.4521,26.9431,2437211.0],["2014-06-04",26.8359,27.1463,26.6327,26.74,3290305.0],["2014-06-05",26.7964,27.0842,26.6497,27.0052,2044662.0],["2014-06-06",27.0899,27.1858,26.9544,27.0278,1960498.0],["2014-06-09",26.977,27.2874,26.9714,27.1971,2320068.0],["2014-06-10",27.135,27.3608,27.135,27.3551,2907071.0],["2014-06-11",27.0899,27.2705,27.0899,27.1689,1941331.0],["2014-06-12",27.1012,27.2818,27.0391,27.1294,2315892.0],["2014-06-13",27.0899,27.1576,26.977,27.135,1886507.0],["2014-06-16",27.1068,27.4341,27.0955,27.3608,2503386.0],["2014-06-17",27.231,27.4793,27.0391,27.4454,2505313.0],["2014-06-18",27.3833,27.5865,27.2535,27.5414,2122615.0],["2014-06-19",27.5131,27.6317,27.468,27.5527,1814979.0],["2014-06-20",27.6034,27.8179,27.5414,27.6486,3211067.0],["2014-06-23",27.6712,27.722,27.4059,27.4285,4304873.0],["2014-06-24",27.4285,27.6542,27.2479,27.4003,2612178.0],["2014-06-25",27.3777,27.6486,27.3438,27.4849,1860273.0],["2014-06-26",27.4849,27.5865,27.3777,27.5132,2205173.0],["2014-06-27",27.4285,27.7389,27.4172,27.6825,7260451.0],["2014-06-30",28.2525,28.5855,27.9364,28.4839,8031737.0],["2014-07-01",28.6983,28.8225,28.5403,28.6758,6015343.0],["2014-07-02",28.8369,29.1745,28.3848,28.4077,5654035.0],["2014-07-03",28.5049,28.7854,28.4992,28.6423,1719907.0],["2014-07-07",28.5736,28.6423,28.1215,28.2989,3735072.0],["2014-07-08",28.2989,28.3619,28.0128,28.0643,2601245.0],["2014-07-09",28.1558,28.6022,28.1215,28.5164,4589270.0],["2014-07-10",28.2188,28.5278,28.1444,28.4878,3642355.0],["2014-07-11",28.5221,28.7567,28.4592,28.6537,2419930.0],["2014-07-14",28.4306,28.8712,28.4077,28.648,3241920.0],["2014-07-15",28.6537,28.8941,28.4649,28.4763,2475264.0],["2014-07-16",28.6022,28.6938,28.2188,28.6652,4714090.0],["2014-07-17",28.4019,28.4706,28.2245,28.2875,5732813.0],["2014-07-18",28.3905,28.6938,28.3275,28.442,3517747.0],["2014-07-21",27.8583,28.0071,27.595,27.6694,7062634.0],["2014-07-22",27.7209,27.7896,26.9312,26.9598,13128720.0],["2014-07-23",26.9884,27.5321,26.9827,27.4634,5494368.0],["2014-07-24",27.5664,29.7468,27.555,28.9856,20354294.0],["2014-07-25",28.7625,28.9284,28.4305,28.5679,5310307.0],["2014-07-28",28.4706,28.6194,28.2932,28.5965,5418970.0],["2014-07-29",28.648,28.648,27.9613,27.9613,6459024.0],["2014-07-30",27.801,28.0528,27.4977,27.595,5078515.0],["2014-07-31",27.4806,27.4863,27.0685,27.183,4201402.0],["2014-08-01",27.1601,27.3547,27.0456,27.1544,3372019.0],["2014-08-04",27.3489,27.4634,27.0971,27.3833,2678333.0],["2014-08-05",27.1887,27.286,27.0399,27.223,3549638.0],["2014-08-06",27.2288,27.4748,27.12,27.3261,2235763.0],["2014-08-07",27.3203,27.5206,27.0628,27.1029,2666928.0],["2014-08-08",27.1944,27.4977,27.0456,27.4806,2547389.0],["2014-08-11",27.5035,27.6065,27.3432,27.5206,2534294.0],["2014-08-12",27.3375,27.4806,27.1773,27.3547,2232701.0],["2014-08-13",27.4181,27.4757,26.9627,27.0953,3721766.0],["2014-08-14",27.1875,27.7121,27.1875,27.5737,3081936.0],["2014-08-15",27.5622,27.6544,27.1587,27.2797,3454493.0],["2014-08-18",27.5046,27.5334,27.297,27.4642,3616694.0],["2014-08-19",27.4642,27.8677,27.4008,27.4238,2581814.0],["2014-08-20",27.2797,27.4066,27.0607,27.1298,3446890.0],["2014-08-21",27.1241,27.5046,27.1241,27.4527,2323517.0],["2014-08-22",27.4123,27.4469,27.1241,27.1644,2334605.0],["2014-08-25",27.2624,27.3662,27.1471,27.2163,1668058.0],["2014-08-26",27.2682,27.5968,27.2221,27.5622,2811389.0],["2014-08-27",27.5507,27.787,27.5507,27.7524,2839373.0],["2014-08-28",27.6256,27.8793,27.4757,27.8159,2332387.0],["2014-08-29",27.9081,27.9715,27.7582,27.9312,2339674.0],["2014-09-02",27.8793,28.058,27.7467,27.9369,2429117.0],["2014-09-03",28.0465,28.352,28.0176,28.2828,4038989.0],["2014-09-04",28.3116,28.4961,28.1618,28.1733,3051629.0],["2014-09-05",28.2828,28.4212,27.9254,28.4212,2473574.0],["2014-09-08",28.4154,28.6575,28.156,28.2771,2259629.0],["2014-09-09",28.1848,28.2309,27.8274,27.8908,2192467.0],["2014-09-10",28.0003,28.0465,27.5449,27.8677,2492794.0],["2014-09-11",27.8216,29.0726,27.7698,29.0323,8104589.0],["2014-09-12",28.9689,29.0208,28.4616,28.7037,6265565.0],["2014-09-15",28.6864,28.9804,28.5538,28.7094,4639114.0],["2014-09-16",28.646,28.6518,28.254,28.2944,5688144.0],["2014-09-17",28.3347,28.4558,27.862,28.0176,3451642.0],["2014-09-18",28.0465,28.2828,28.0234,28.2482,2408947.0],["2014-09-19",28.4212,28.45,28.1041,28.2079,3237062.0],["2014-09-22",28.7671,28.8247,28.3001,28.3232,5657942.0],["2014-09-23",28.2309,28.3059,27.9715,28.0176,3082358.0],["2014-09-24",28.0638,28.1156,27.7755,28.0119,3963379.0],["2014-09-25",27.9369,27.9946,27.4469,27.5853,3420384.0],["2014-09-26",27.5622,27.9196,27.5622,27.8159,2288880.0],["2014-09-29",27.6314,27.7582,27.3893,27.6026,2773478.0],["2014-09-30",27.5853,27.8908,27.4873,27.5219,3545942.0],["2014-10-01",27.4354,27.5795,27.0895,27.2163,4681037.0],["2014-10-02",27.1644,27.2278,26.8358,26.9396,5706307.0],["2014-10-03",27.1932,27.7063,27.1932,27.5507,3772032.0],["2014-10-06",27.5737,27.6602,27.2048,27.3086,3291763.0],["2014-10-07",27.6198,27.7006,27.0434,27.0491,4242058.0],["2014-10-08",27.1471,27.5795,26.8589,27.5564,4077427.0],["2014-10-09",27.6545,27.8159,27.0434,27.0837,3578573.0],["2014-10-10",26.9511,27.3086,26.5995,26.5995,3961795.0],["2014-10-13",26.4323,26.7897,26.1844,26.2074,3715325.0],["2014-10-14",26.317,26.4496,25.9884,26.0864,4826237.0],["2014-10-15",25.8961,26.6052,25.654,26.3573,6333782.0],["2014-10-16",25.9941,26.7494,25.9884,26.5937,4799203.0],["2014-10-17",26.7667,27.1702,26.6514,26.8992,3902765.0],["2014-10-20",26.7667,27.9485,26.7436,27.8966,3720077.0],["2014-10-21",27.9081,28.721,27.7179,28.721,6602746.0],["2014-10-22",28.8132,28.9112,28.1791,28.1848,4772486.0],["2014-10-23",28.5595,28.8824,28.3866,28.5826,3811210.0],["2014-10-24",28.7325,28.8536,28.4731,28.7786,2364384.0],["2014-10-27",28.4846,28.5422,28.0349,28.2252,3571603.0],["2014-10-28",28.4097,28.7267,28.4097,28.6921,2531866.0],["2014-10-29",28.6979,28.7383,28.0522,28.3289,5597645.0],["2014-10-30",28.254,29.4473,27.787,28.9977,4429498.0],["2014-10-31",29.3551,29.4589,29.0784,29.1822,3142762.0],["2014-11-03",29.1822,29.3724,28.9227,29.1822,2682768.0],["2014-11-04",29.2744,30.6349,29.2744,30.3236,6250253.0],["2014-11-05",30.4216,30.5427,29.874,30.1968,3211718.0],["2014-11-06",30.266,30.3063,29.7817,30.2487,3626304.0],["2014-11-07",30.3351,30.5369,30.2948,30.4793,3625459.0],["2014-11-10",30.462,30.9405,30.3524,30.9347,2728387.0],["2014-11-11",30.9347,31.0327,30.7848,30.9116,2826384.0],["2014-11-12",30.9117,31.2172,30.8598,31.1595,2545910.0],["2014-11-13",31.2002,31.8565,31.2002,31.781,5507251.0],["2014-11-14",31.5313,31.7461,31.4906,31.6126,3043498.0],["2014-11-17",31.6706,31.9204,31.6474,31.8507,1744512.0],["2014-11-18",31.8274,32.0191,31.7113,31.932,3787555.0],["2014-11-19",31.8042,31.8507,31.4558,31.5487,4482931.0],["2014-11-20",31.328,31.5022,31.1537,31.2118,3291446.0],["2014-11-21",31.5661,31.781,31.0957,31.1421,3605290.0],["2014-11-24",31.235,31.5022,31.1537,31.1595,3160291.0],["2014-11-25",31.2176,31.4848,31.1131,31.328,2906640.0],["2014-11-26",31.328,31.3396,30.8111,30.9969,2079053.0],["2014-11-28",31.0608,31.4267,31.0608,31.2583,1249882.0],["2014-12-01",31.1711,31.2234,30.5962,30.753,2666294.0],["2014-12-02",30.9621,31.4674,30.8575,31.3686,3210557.0],["2014-12-03",31.2525,31.6416,31.2234,31.5429,2491843.0],["2014-12-04",31.5312,32.0307,31.5022,31.8158,2804525.0],["2014-12-05",31.7229,32.0249,31.7229,31.9843,2397331.0],["2014-12-08",31.9552,32.2224,31.6532,31.781,3140966.0],["2014-12-09",31.3338,32.1062,31.3338,32.0888,2479488.0],["2014-12-10",32.0946,32.3676,31.6764,31.7055,3725251.0],["2014-12-11",31.7694,32.1701,31.5254,31.6067,2252976.0],["2014-12-12",31.3977,31.63,30.8575,30.8691,2520038.0],["2014-12-15",30.8982,31.0608,30.5265,30.5846,3418589.0],["2014-12-16",30.6542,31.1537,30.2593,30.4684,4486733.0],["2014-12-17",30.4916,31.1537,30.4045,31.0492,3326611.0],["2014-12-18",31.4732,31.5835,31.2467,31.4499,3105590.0],["2014-12-19",31.5196,31.5719,31.0666,31.3512,4488739.0],["2014-12-22",31.357,31.63,31.2931,31.4383,1960147.0],["2014-12-23",31.6126,31.8216,31.4383,31.6764,1665523.0],["2014-12-24",31.6822,31.7113,31.4499,31.4557,733181.0],["2014-12-26",31.6068,31.6068,31.3338,31.5254,1263293.0],["2014-12-29",31.4267,31.6648,31.328,31.5429,1468896.0],["2014-12-30",31.5312,31.7461,31.4093,31.4906,1611245.0],["2014-12-31",31.6474,31.6823,31.1015,31.1189,1566682.0],["2015-01-02",31.2815,31.3686,30.6949,30.9214,2774429.0],["2015-01-05",30.6368,30.7936,30.2942,30.4335,4297286.0],["2015-01-06",30.6194,30.8924,29.9515,30.0212,4078483.0],["2015-01-07",30.1141,30.1489,29.8237,29.9689,3931488.0],["2015-01-08",30.3929,30.9969,30.3522,30.9969,2965882.0],["2015-01-09",31.1189,31.1305,30.6717,30.8169,1615891.0],["2015-01-12",30.8285,31.0318,30.4568,30.904,2917517.0],["2015-01-13",31.1305,31.357,30.7007,30.9563,4211011.0],["2015-01-14",30.5381,31.1015,30.4916,31.0201,3014669.0],["2015-01-15",31.1421,31.2467,30.8459,30.9969,3955248.0],["2015-01-16",31.1015,31.4325,30.9272,31.4093,2943917.0],["2015-01-20",31.63,31.7694,31.1595,31.4964,3023539.0],["2015-01-21",31.3802,31.8391,31.2118,31.7055,2421408.0],["2015-01-22",31.9146,32.0772,31.7113,32.0482,2875805.0],["2015-01-23",31.9146,31.9901,31.3744,31.4035,1939661.0],["2015-01-26",31.7984,31.8855,31.4035,31.7113,3468010.0],["2015-01-27",31.1131,31.5254,30.7007,31.235,3380256.0],["2015-01-28",31.9378,32.2282,30.8401,30.8749,4632778.0],["2015-01-29",30.8459,31.1305,30.4684,31.0782,4334352.0],["2015-01-30",30.6833,31.0027,30.5091,30.5846,3266630.0],["2015-02-02",30.7588,30.8866,30.329,30.6484,3985555.0],["2015-02-03",30.48,31.2815,30.48,31.206,2529859.0],["2015-02-04",31.206,31.7868,31.1363,31.5719,3108653.0],["2015-02-05",31.7578,31.9959,31.508,31.9262,2353085.0],["2015-02-06",31.8507,32.0017,31.5487,31.6416,2260051.0],["2015-02-09",31.5719,31.7403,31.328,31.4848,1940189.0],["2015-02-10",31.5603,32.2921,31.479,32.263,3138643.0],["2015-02-11",32.3801,32.6082,32.2338,32.4737,2369558.0],["2015-02-12",32.7603,33.6378,32.7603,33.4565,3928426.0],["2015-02-13",33.357,33.6554,33.3044,33.5267,2237875.0],["2015-02-17",33.357,33.6144,33.2107,33.3336,2535878.0],["2015-02-18",32.8363,33.5033,32.7018,33.4974,2638099.0],["2015-02-19",33.1113,33.4155,32.9826,33.2517,1975670.0],["2015-02-20",33.1406,33.6905,32.848,33.6905,3639293.0],["2015-02-23",33.3453,33.8718,33.0001,33.5851,5645165.0],["2015-02-24",33.2575,33.4798,32.9592,33.2049,2694384.0],["2015-02-25",33.0704,33.281,33.006,33.2342,2193206.0],["2015-02-26",33.3219,33.7256,33.1815,33.2049,3162509.0],["2015-02-27",33.3102,33.3336,32.9885,33.0002,2373254.0],["2015-03-02",33.0001,33.3511,32.9475,33.3336,1837651.0],["2015-03-03",33.2108,33.24,32.9592,33.1289,2253504.0],["2015-03-04",33.0177,33.0587,32.6258,32.9007,2360477.0],["2015-03-05",33.0001,33.0411,32.3274,32.5087,2204717.0],["2015-03-06",32.2162,32.4327,31.8945,32.2864,4825286.0],["2015-03-09",32.4736,32.6316,32.1987,32.2045,2509901.0],["2015-03-10",31.8477,32.07,31.7365,31.7599,2859226.0],["2015-03-11",31.795,32.0524,31.5727,31.6137,2980982.0],["2015-03-12",31.795,32.1285,31.5552,32.0934,3018787.0],["2015-03-13",32.0407,32.1402,31.7365,31.9939,3126394.0],["2015-03-16",32.0875,32.2689,32.0407,32.0758,2038291.0],["2015-03-17",31.9062,32.2045,31.7014,32.0173,2502614.0],["2015-03-18",31.9296,32.3976,31.485,32.2514,3099782.0],["2015-03-19",32.1928,32.2279,31.7131,31.7365,2051702.0],["2015-03-20",31.8945,32.4503,31.7833,32.3742,4436784.0],["2015-03-23",32.2806,32.3976,31.9237,31.9764,2266598.0],["2015-03-24",31.8828,32.0583,31.7365,31.9413,1769750.0],["2015-03-25",31.9179,31.9296,31.5084,31.5318,2693117.0],["2015-03-26",31.4616,31.7716,31.4031,31.7131,2188666.0],["2015-03-27",31.6897,31.9471,31.6429,31.836,2506944.0],["2015-03-30",31.9588,32.4034,31.9003,32.2981,1823818.0],["2015-03-31",32.2396,32.7896,32.187,32.4619,3168528.0],["2015-04-01",32.2923,32.3215,31.7775,32.1168,2530915.0],["2015-04-02",32.0934,32.2279,31.8594,31.9822,1542182.0],["2015-04-06",31.7541,31.8945,31.7073,31.7716,2125306.0],["2015-04-07",31.7658,31.9998,31.5669,31.5727,1818643.0],["2015-04-08",31.561,31.9471,31.4791,31.8769,2196269.0],["2015-04-09",31.8828,32.0758,31.8067,31.8769,2155930.0],["2015-04-10",32.029,33.0469,31.9822,32.9241,5225299.0],["2015-04-13",32.9358,33.0411,32.4444,32.538,4775760.0],["2015-04-14",32.5146,32.7018,32.1343,32.1753,2893546.0],["2015-04-15",32.1753,32.3274,31.9647,32.0173,2861232.0],["2015-04-16",32.0115,32.2689,31.9003,31.9822,3335904.0],["2015-04-17",31.8301,31.9354,31.444,31.6195,3847642.0],["2015-04-20",31.8769,32.2221,31.7658,31.9705,2772950.0],["2015-04-21",31.7131,31.8594,30.6133,30.7245,6475709.0],["2015-04-22",30.7479,31.1106,30.6835,31.0287,3987139.0],["2015-04-23",30.9702,31.1047,30.783,30.9351,2278742.0],["2015-04-24",30.9526,31.4206,30.7479,31.3972,2638099.0],["2015-04-27",31.3914,31.4265,31.134,31.1925,2171242.0],["2015-04-28",31.2042,31.3446,30.8415,31.2744,3170006.0],["2015-04-29",31.1866,31.5903,30.9468,31.0462,2431546.0],["2015-04-30",31.0345,31.6663,31.0053,31.4265,3062717.0],["2015-05-01",31.5552,31.8243,31.5201,31.6078,2334922.0],["2015-05-04",31.4791,31.6195,31.368,31.4382,2311478.0],["2015-05-05",31.3797,31.4382,29.6949,29.806,11120842.0],["2015-05-06",29.8879,30.3969,29.7183,30.3091,7185763.0],["2015-05-07",30.3618,30.4846,30.1863,30.4203,6498730.0],["2015-05-08",30.8766,31.1164,30.6192,30.7069,3418272.0],["2015-05-11",30.6777,30.9936,30.6309,30.9234,3092179.0],["2015-05-12",30.8239,30.8239,30.4846,30.4905,2010413.0],["2015-05-13",30.5841,30.8824,30.5197,30.7479,2411482.0],["2015-05-14",31.0404,31.5142,30.9994,31.368,4585786.0],["2015-05-15",31.3504,31.4499,30.7713,31.1632,3266842.0],["2015-05-18",31.0228,31.4148,30.8649,31.368,1936810.0],["2015-05-19",31.3153,31.5903,31.2627,31.368,2789952.0],["2015-05-20",31.3329,31.3504,31.0287,31.1457,2163638.0],["2015-05-21",31.1162,31.352,30.9512,31.2989,2347277.0],["2015-05-22",31.2989,31.3638,31.2105,31.2989,2022768.0],["2015-05-26",31.128,31.2695,30.8333,30.9571,2305248.0],["2015-05-27",31.128,31.3402,31.0219,31.1869,2002176.0],["2015-05-28",31.0278,31.1869,30.9688,31.0691,1328131.0],["2015-05-29",31.181,31.293,30.4443,30.5504,2685197.0],["2015-06-01",30.5209,30.7036,30.2321,30.5445,2627434.0],["2015-06-02",30.5091,30.5621,30.0965,30.1613,3411408.0],["2015-06-03",30.2085,30.3146,30.0257,30.2026,2401344.0],["2015-06-04",29.9668,30.179,29.9255,30.1495,2499869.0],["2015-06-05",29.9609,30.3323,29.8254,30.1613,2036496.0],["2015-06-08",30.0022,30.1378,29.7664,29.7841,2884147.0],["2015-06-09",29.678,29.8961,29.6426,29.6839,2798083.0],["2015-06-10",29.8961,30.1849,29.7841,30.0022,3403171.0],["2015-06-11",30.0375,30.5032,29.9963,30.3853,3221539.0],["2015-06-12",30.2969,30.4089,30.1495,30.1495,2146637.0],["2015-06-15",29.9079,30.0552,29.7193,29.8077,2029210.0],["2015-06-16",29.843,29.9904,29.6426,29.79,2378112.0],["2015-06-17",29.8371,30.0847,29.7134,30.014,2454144.0],["2015-06-18",30.1436,30.291,29.9373,30.0847,2637043.0],["2015-06-19",30.0317,30.5445,30.0258,30.1436,3853133.0],["2015-06-22",29.0886,29.731,28.7113,29.2772,8840938.0],["2015-06-23",29.3479,29.5071,28.9943,29.0591,3777629.0],["2015-06-24",29.0532,29.3479,28.9117,28.9353,3087322.0],["2015-06-25",28.9471,29.0178,28.505,28.5109,4659811.0],["2015-06-26",28.6465,28.7349,28.4225,28.4402,8923622.0],["2015-06-29",28.34,28.4402,28.0983,28.116,4475645.0],["2015-06-30",28.4166,28.5168,27.9333,28.0512,3622186.0],["2015-07-01",28.2987,28.7113,28.2398,28.617,2959968.0],["2015-07-02",28.617,28.7762,28.2692,28.2692,2899565.0],["2015-07-06",28.0865,28.3812,27.9686,28.0983,2760067.0],["2015-07-07",28.1396,28.3164,27.6916,28.2928,3212669.0],["2015-07-08",27.9686,28.1101,27.5737,27.5973,2872954.0],["2015-07-09",27.9215,27.9568,27.4558,27.4676,2808749.0],["2015-07-10",27.7859,27.9097,27.5737,27.668,2721312.0],["2015-07-13",27.8979,28.2162,27.8507,28.1749,2568614.0],["2015-07-14",28.116,28.2869,28.0865,28.1455,2466394.0],["2015-07-15",28.1396,28.1985,27.6739,27.8331,2930189.0],["2015-07-16",27.8036,28.5463,27.8036,28.3577,3684384.0],["2015-07-17",28.228,28.3518,28.0158,28.0806,2679072.0],["2015-07-20",28.1926,28.8292,28.1867,28.6759,3423974.0],["2015-07-21",28.5168,28.564,28.2044,28.3459,2581075.0],["2015-07-22",28.8823,29.1711,28.6052,28.7703,4266346.0],["2015-07-23",28.7762,28.9471,28.5404,28.6524,2821949.0],["2015-07-24",28.4991,28.676,28.0217,28.1455,2934096.0],["2015-07-27",27.8861,28.2928,27.8566,27.9156,3125654.0],["2015-07-28",28.0394,28.8646,28.0158,28.7231,3590294.0],["2015-07-29",28.1514,28.4048,27.1906,27.6975,7408896.0],["2015-07-30",27.5619,28.004,27.5619,27.9804,3381418.0],["2015-07-31",28.1101,28.3518,28.0276,28.2162,2911709.0],["2015-08-03",28.2221,28.2221,27.5973,27.9038,2286662.0],["2015-08-04",27.7682,28.1219,27.7564,27.9451,2419507.0],["2015-08-05",28.1455,28.393,27.9686,28.1691,3209395.0],["2015-08-06",28.1808,28.3282,27.7034,27.8625,2198909.0],["2015-08-07",27.8036,28.116,27.7211,28.0217,2764608.0],["2015-08-10",28.1632,28.4284,28.1632,28.2869,1824451.0],["2015-08-11",27.9922,28.1514,27.7152,27.8625,3512256.0],["2015-08-12",27.6664,28.0468,27.4167,28.029,3253114.0],["2015-08-13",27.9933,28.0825,27.8388,27.8625,2552035.0],["2015-08-14",27.7793,28.1895,27.7555,28.1241,2710435.0],["2015-08-17",28.0884,28.6591,27.9458,28.6294,2697341.0],["2015-08-18",28.4451,28.5105,28.2608,28.2965,2150333.0],["2015-08-19",28.136,28.1538,27.702,27.9517,2183174.0],["2015-08-20",27.7377,27.7377,27.3454,27.3572,2811178.0],["2015-08-21",27.0838,27.2205,26.3288,26.3407,4421683.0],["2015-08-24",24.9972,25.7997,24.4681,24.9734,5208509.0],["2015-08-25",25.6987,25.8889,24.159,24.1828,5613590.0],["2015-08-26",24.807,25.0329,24.3374,24.9734,4446394.0],["2015-08-27",25.4074,25.7522,25.0804,25.6511,3390077.0],["2015-08-28",25.5441,26.091,25.3896,25.9959,3318902.0],["2015-08-31",25.9067,25.9127,25.5501,25.6452,2217811.0],["2015-09-01",25.0507,25.1934,24.6108,24.7832,3657773.0],["2015-09-02",25.2231,25.2469,24.6643,24.9556,2113901.0],["2015-09-03",25.021,25.5025,24.9437,25.0567,2104925.0],["2015-09-04",24.694,24.9675,24.6286,24.7892,2235235.0],["2015-09-08",25.3361,25.5441,25.0626,25.5263,2449709.0],["2015-09-09",25.7581,25.8592,24.9021,24.9615,2520461.0],["2015-09-10",24.8843,25.0686,24.7654,24.8605,1963738.0],["2015-09-11",24.7594,24.8308,24.5335,24.7535,2562806.0],["2015-09-14",24.8308,24.8427,24.5335,24.6703,2220557.0],["2015-09-15",24.3552,24.5692,24.2839,24.4325,3371702.0],["2015-09-16",24.4503,24.6643,24.3017,24.4979,2922480.0],["2015-09-17",24.5752,24.7416,24.2482,24.3195,2645069.0],["2015-09-18",24.0758,24.4384,23.9212,24.0282,6573706.0],["2015-09-21",24.1115,24.3314,23.9331,23.9807,2312429.0],["2015-09-22",23.7786,23.8202,23.4219,23.5229,2873693.0],["2015-09-23",23.5111,23.6953,23.2792,23.3387,2622048.0],["2015-09-24",23.2138,23.2495,22.6788,23.1425,5028250.0],["2015-09-25",23.297,23.3624,22.9285,23.0058,3026496.0],["2015-09-28",22.8096,22.9166,22.2627,22.2805,3549955.0],["2015-09-29",22.2686,22.4232,22.0606,22.227,3473395.0],["2015-09-30",22.4648,22.6253,22.2567,22.4648,3357130.0],["2015-10-01",22.4172,22.9641,22.3994,22.7977,3427987.0],["2015-10-02",22.5837,23.1365,22.3994,23.1365,4111114.0],["2015-10-05",23.2614,23.6478,23.1782,23.63,2704522.0],["2015-10-06",23.6418,23.7845,23.4932,23.6894,3943526.0],["2015-10-07",24.0342,24.0342,23.6537,23.951,2519933.0],["2015-10-08",23.9569,24.4681,23.8975,24.4265,2994922.0],["2015-10-09",25.3658,26.6498,25.3242,25.6987,8311459.0],["2015-10-12",25.4133,25.5263,24.5989,24.9378,3850282.0],["2015-10-13",24.7951,25.2528,24.7475,24.9853,2764608.0],["2015-10-14",25.0686,25.2647,24.914,25.0329,2607581.0],["2015-10-15",24.9972,25.128,24.4622,25.0567,3138221.0],["2015-10-16",25.0745,25.1458,24.7297,25.0448,2486669.0],["2015-10-19",24.9497,24.9616,24.4979,24.6762,2803680.0],["2015-10-20",24.5811,24.8902,24.48,24.6346,2825962.0],["2015-10-21",24.5276,24.6049,24.1353,24.4919,3427142.0],["2015-10-22",24.7654,25.5025,24.6762,25.3777,4381978.0],["2015-10-23",25.663,26.1327,25.5322,26.0673,4614931.0],["2015-10-26",26.0494,26.097,25.663,25.8354,3090173.0],["2015-10-27",25.7284,25.8176,25.3836,25.5679,2954582.0],["2015-10-28",25.5798,26.2634,25.3539,26.1148,3776678.0],["2015-10-29",26.1386,26.1564,25.4431,25.5501,4315661.0],["2015-10-30",25.6511,25.8057,25.3539,25.3777,2734195.0],["2015-11-02",25.4133,25.9305,25.3955,25.8116,2407258.0],["2015-11-03",25.6333,25.8176,25.4133,25.4312,2712758.0],["2015-11-04",25.556,25.6155,25.2291,25.2707,2532182.0],["2015-11-05",25.2766,25.4133,24.8783,24.9913,3230938.0],["2015-11-06",24.8783,25.3836,24.7475,25.2944,4585046.0],["2015-11-09",25.1815,25.2707,24.8486,25.0329,2874854.0],["2015-11-10",24.9734,25.1577,24.6227,24.9378,2523629.0],["2015-11-11",25.0269,25.2231,24.8962,25.1577,3402538.0],["2015-11-12",24.9295,25.0436,24.1605,24.1726,3118685.0],["2015-11-13",24.1786,24.4429,24.0224,24.1425,3909734.0],["2015-11-16",24.1245,24.2026,23.7821,24.0224,4784419.0],["2015-11-17",24.1605,25.0556,23.9443,23.9503,7470883.0],["2015-11-18",24.0284,24.7132,24.0284,24.6651,3307498.0],["2015-11-19",24.6471,24.8934,24.527,24.7853,2725536.0],["2015-11-20",24.9234,25.1337,24.6591,24.7613,2257517.0],["2015-11-23",24.7312,25.1637,24.6772,24.7432,2268605.0],["2015-11-24",24.6351,25.1818,24.551,25.1277,3354384.0],["2015-11-25",25.1157,25.1878,24.8273,25.0136,2242522.0],["2015-11-27",25.0376,25.2959,24.9295,25.1397,1127702.0],["2015-11-30",25.2538,25.4521,25.0256,25.1277,5335123.0],["2015-12-01",25.1818,25.3019,24.569,24.7613,3830006.0],["2015-12-02",24.6591,24.7312,23.9743,24.0704,5610317.0],["2015-12-03",24.0584,24.2987,23.656,23.7941,4773014.0],["2015-12-04",23.8181,24.2266,23.6319,24.1666,3312778.0],["2015-12-07",23.9983,24.0644,23.71,23.8962,2256144.0],["2015-12-08",23.6439,23.9803,23.5238,23.6079,3109814.0],["2015-12-09",23.4938,23.9863,23.4817,23.668,2952998.0],["2015-12-10",23.6319,23.734,23.2595,23.2835,2456256.0],["2015-12-11",23.1273,23.1874,22.839,22.9051,2683930.0],["2015-12-14",22.869,22.9351,22.4005,22.5687,3498317.0],["2015-12-15",22.809,23.0973,22.7188,22.9231,4260960.0],["2015-12-16",23.0552,23.2234,22.6828,23.1754,3684278.0],["2015-12-17",23.2415,23.2775,22.6588,22.6588,3592618.0],["2015-12-18",22.5506,22.5747,22.0821,22.1061,6605914.0],["2015-12-21",22.3464,22.5927,22.1962,22.4065,3140122.0],["2015-12-22",22.4605,22.7489,22.2863,22.6167,3924202.0],["2015-12-23",22.7909,23.0372,22.6648,23.0252,2652672.0],["2015-12-24",23.0552,23.2595,22.9892,23.1393,1211971.0],["2015-12-28",23.0372,23.0913,22.8029,22.8991,2369242.0],["2015-12-29",23.0432,23.2775,22.9531,23.2174,3046771.0],["2015-12-30",23.1393,23.3015,22.9231,22.9471,2561011.0],["2015-12-31",22.875,22.9471,22.6408,22.6468,2716560.0],["2016-01-04",22.3224,22.6287,22.1422,22.6287,4345546.0],["2016-01-05",22.7008,22.827,22.4786,22.821,3499478.0],["2016-01-06",22.5086,22.5747,22.2983,22.4605,3734861.0],["2016-01-07",22.1001,22.3584,21.7337,21.7998,5123606.0],["2016-01-08",21.8058,22.0941,21.4934,21.5655,5048736.0],["2016-01-11",21.7337,21.9499,21.5955,21.8658,6199459.0],["2016-01-12",22.0581,22.1542,21.5955,21.8358,4181971.0],["2016-01-13",21.9559,22.2563,21.6135,21.6556,4184189.0],["2016-01-14",21.7277,22.1001,21.4393,21.9499,4336042.0],["2016-01-15",21.3192,22.1061,21.3192,21.8779,5364163.0],["2016-01-19",22.0821,22.1241,21.0369,21.4093,4665514.0],["2016-01-20",21.0669,21.3913,20.4422,21.199,4910822.0],["2016-01-21",21.2952,21.6195,20.9888,21.3012,3543514.0],["2016-01-22",21.6436,22.1061,21.6436,21.8959,3921773.0],["2016-01-25",21.0128,21.0308,19.5231,19.5711,15465331.0],["2016-01-26",19.7093,19.9976,19.5711,19.7453,8866176.0],["2016-01-27",19.6853,20.2259,19.5411,19.7694,7143840.0],["2016-01-28",19.8835,19.9676,19.5591,19.6132,4515562.0],["2016-01-29",19.7513,20.5563,19.7213,20.5503,6616896.0],["2016-02-01",20.4422,20.6224,20.1298,20.4782,5886038.0],["2016-02-02",20.4722,20.4782,20.1118,20.34,5675155.0],["2016-02-03",20.8446,21.3132,19.8595,20.5263,9367459.0],["2016-02-04",20.5623,21.2591,20.3641,21.0669,6857558.0],["2016-02-05",21.0609,21.2411,20.9107,21.0068,6897158.0],["2016-02-08",20.7245,20.7906,20.2559,20.6404,4495498.0],["2016-02-09",20.4301,21.145,20.274,21.1029,6488064.0],["2016-02-10",21.187,21.6976,20.8446,20.8927,8214624.0],["2016-02-11",20.5946,20.7649,19.9922,20.1504,6215088.0],["2016-02-12",20.4242,21.3855,20.3938,20.7832,6722813.0],["2016-02-16",21.0205,21.3794,20.8197,21.3551,3854611.0],["2016-02-17",21.4768,22.0061,21.4524,21.6471,4720848.0],["2016-02-18",21.6228,21.6654,21.3125,21.4889,3180038.0],["2016-02-19",21.1786,21.1786,20.339,20.6919,6206851.0],["2016-02-22",20.9474,20.99,20.7345,20.8988,4254624.0],["2016-02-23",20.7953,20.8744,20.5398,20.8014,3968976.0],["2016-02-24",20.6797,21.2091,20.5641,21.1178,3848803.0],["2016-02-25",21.1604,21.2638,20.8744,21.1665,3256598.0],["2016-02-26",21.2942,21.5984,21.276,21.4403,3522182.0],["2016-02-29",21.4159,22.0243,21.3916,21.7201,4557696.0],["2016-03-01",21.9148,22.4563,21.86,22.292,4198022.0],["2016-03-02",22.1764,22.5415,22.1582,22.3772,3461146.0],["2016-03-03",22.3894,23.3446,22.3772,23.3081,5420870.0],["2016-03-04",23.2594,23.8313,23.1985,23.5636,4994774.0],["2016-03-07",23.5149,23.7826,23.4541,23.6792,3003475.0],["2016-03-08",23.5697,23.667,22.9795,23.016,3694522.0],["2016-03-09",23.1742,23.4967,23.0464,23.4541,4148074.0],["2016-03-10",23.594,23.9469,23.3993,23.88,5536502.0],["2016-03-11",24.2146,24.3667,24.1598,24.2754,4430659.0],["2016-03-14",24.3241,24.5979,24.2511,24.3424,5877907.0],["2016-03-15",24.2268,24.2998,23.807,24.0138,5213472.0],["2016-03-16",23.9408,24.683,23.9043,24.5735,6167251.0],["2016-03-17",24.5249,25.3706,24.4823,25.1089,5302704.0],["2016-03-18",25.4983,25.4983,24.6466,24.9082,10498330.0],["2016-03-21",24.9143,25.6078,24.9143,25.2245,4766573.0],["2016-03-22",25.0785,25.4314,24.9203,25.115,3634224.0],["2016-03-23",25.0542,25.1759,24.7317,24.7682,2789213.0],["2016-03-24",24.6405,24.8352,24.4701,24.8169,2900304.0],["2016-03-28",24.8838,24.9508,24.6648,24.8595,2280115.0],["2016-03-29",24.8047,25.1637,24.5431,25.1515,3136003.0],["2016-03-30",25.2185,25.2793,24.8656,24.9447,3163142.0],["2016-03-31",24.9447,25.042,24.7074,24.969,4565510.0],["2016-04-01",24.7926,24.9568,24.5675,24.9264,4211222.0],["2016-04-04",24.9568,25.0177,24.6405,24.677,3236640.0],["2016-04-05",24.391,24.537,24.1112,24.2572,5114419.0],["2016-04-06",24.2146,24.4823,23.9408,24.458,3159130.0],["2016-04-07",24.245,24.4275,23.953,24.0929,2570726.0],["2016-04-08",24.2937,24.6222,24.2754,24.4701,2626694.0],["2016-04-11",24.5857,24.7621,24.4032,24.4458,2901254.0],["2016-04-12",24.5492,24.7013,24.3302,24.6526,2533133.0],["2016-04-13",24.8595,25.1698,24.823,25.1394,2755104.0],["2016-04-14",25.188,25.2185,24.7743,24.9386,2424259.0],["2016-04-15",24.8838,25.4253,24.8595,25.3827,3149309.0],["2016-04-18",25.2732,25.6078,25.188,25.5653,2505466.0],["2016-04-19",25.6018,26.4414,25.5835,26.1128,5066054.0],["2016-04-20",26.1371,26.2162,25.8634,25.8877,2561645.0],["2016-04-21",26.1128,26.4657,25.8694,25.8999,3666432.0],["2016-04-22",25.9972,26.4596,25.979,26.3805,3118579.0],["2016-04-25",26.0763,26.1858,25.766,26.0702,3638870.0],["2016-04-26",26.1311,26.4535,26.1189,26.3866,3164515.0],["2016-04-27",26.8064,27.1349,26.5083,26.8794,4279334.0],["2016-04-28",26.557,26.9281,26.2284,26.5083,2758906.0],["2016-04-29",26.4657,26.6178,26.1615,26.3258,3424397.0],["2016-05-02",26.3318,26.5813,26.0885,26.4414,4185350.0],["2016-05-03",25.9911,26.052,25.3219,25.6626,4690646.0],["2016-05-04",25.5531,25.6991,25.261,25.4131,2699242.0],["2016-05-05",25.5227,25.6078,25.2306,25.2489,2885626.0],["2016-05-06",25.2245,25.7782,25.115,25.6139,3123859.0],["2016-05-09",25.6687,26.0276,25.5713,25.8695,3284899.0],["2016-05-10",25.9303,26.2892,25.906,26.2162,2481494.0],["2016-05-11",26.2102,26.3623,26.0459,26.0459,2053392.0],["2016-05-12",26.3501,26.4292,25.7964,25.9181,2274941.0],["2016-05-13",25.8634,25.9486,25.4862,25.5348,2862499.0],["2016-05-16",25.5592,25.7964,25.3584,25.6808,3151526.0],["2016-05-17",25.401,25.4071,24.823,25.0603,6276970.0],["2016-05-18",24.9933,25.1394,24.4458,24.5127,4802054.0],["2016-05-19",24.4579,24.5188,24.0442,24.4945,3964118.0],["2016-05-20",24.6405,24.7196,24.4762,24.5979,2766931.0],["2016-05-23",24.6587,25.261,24.6344,24.9021,3390922.0],["2016-05-24",25.0907,25.2732,25.0299,25.2002,3155011.0],["2016-05-25",25.3232,26.0857,25.3232,25.9074,5157821.0],["2016-05-26",25.8951,25.9873,25.6491,25.7291,2598394.0],["2016-05-27",25.7782,25.9627,25.7045,25.8828,1716106.0],["2016-05-31",26.0119,26.1349,25.6983,25.9258,2980032.0],["2016-06-01",25.7967,25.9012,25.643,25.8951,2078102.0],["2016-06-02",25.9197,26.4977,25.8705,26.3809,3359875.0],["2016-06-03",26.3809,26.4301,26.0734,26.3993,3029030.0],["2016-06-06",26.4424,26.5961,26.3993,26.5162,2054765.0],["2016-06-07",26.6207,27.125,26.5654,27.002,4080912.0],["2016-06-08",27.1311,27.168,26.9774,27.125,3062189.0],["2016-06-09",26.9958,27.0512,26.6638,26.8052,1754122.0],["2016-06-10",26.6576,26.6822,26.3809,26.5531,2468083.0],["2016-06-13",26.3932,26.467,25.7844,25.8151,3678576.0],["2016-06-14",25.6922,25.7905,25.4031,25.6614,3183206.0],["2016-06-15",25.8274,25.9873,25.5507,25.5753,2519616.0],["2016-06-16",25.44,25.6799,25.1449,25.6614,2956483.0],["2016-06-17",25.6553,25.852,25.4892,25.8029,2966832.0],["2016-06-20",26.1042,26.51,26.0857,26.2456,2310845.0],["2016-06-21",26.3501,26.3624,26.0919,26.1042,1826035.0],["2016-06-22",26.1534,26.2518,26.055,26.055,1667530.0],["2016-06-23",26.4547,26.6207,26.3686,26.6207,1671226.0],["2016-06-24",25.5323,26.0611,25.3662,25.44,10122605.0],["2016-06-27",25.2125,25.2555,24.1302,24.3762,4240262.0],["2016-06-28",24.5976,24.7636,24.2962,24.7574,3018259.0],["2016-06-29",25.108,25.4216,24.985,25.317,2429539.0],["2016-06-30",25.4031,26.0611,25.2125,26.0611,3278880.0],["2016-07-01",26.2579,26.3317,25.9443,26.264,2052653.0],["2016-07-05",26.0119,26.0857,25.5384,25.6799,1924877.0],["2016-07-06",25.6368,25.8275,25.2617,25.8029,3661574.0],["2016-07-07",25.7967,26.1226,25.6245,25.7659,2446752.0],["2016-07-08",25.9935,26.3563,25.9504,26.2886,2401872.0],["2016-07-11",26.2702,26.51,26.1226,26.4608,2099962.0],["2016-07-12",26.6392,27.1926,26.6146,27.1619,2998618.0],["2016-07-13",27.1742,27.3033,26.9651,27.2049,2975914.0],["2016-07-14",27.3648,27.4755,27.045,27.0881,3216576.0],["2016-07-15",27.3094,28.2687,27.3094,27.9613,5692157.0],["2016-07-18",27.9613,28.0597,27.7399,27.9982,2237453.0],["2016-07-19",27.9428,28.072,27.5554,27.6538,3071165.0],["2016-07-20",27.6784,27.9613,27.6046,27.6784,2549923.0],["2016-07-21",27.7153,27.869,27.5062,27.5985,1903440.0],["2016-07-22",27.6354,27.8076,27.5185,27.7461,1680624.0],["2016-07-25",27.6969,27.7522,27.4878,27.7461,1481251.0],["2016-07-26",27.7891,28.1089,27.703,28.0904,1689811.0],["2016-07-27",28.0904,28.2011,27.7337,28.0351,3074016.0],["2016-07-28",27.9797,28.4594,27.6292,28.1212,3395779.0],["2016-07-29",28.0228,28.2196,27.8445,28.1704,2449603.0],["2016-08-01",28.1396,28.2134,27.7768,27.9797,2178739.0],["2016-08-02",27.9121,28.072,27.8075,27.9121,2116224.0],["2016-08-03",27.9059,28.1765,27.7768,28.1273,1505645.0],["2016-08-04",28.195,28.5209,28.1212,28.1765,2176733.0],["2016-08-05",28.3548,28.5762,28.2196,28.2749,1846838.0],["2016-08-08",28.2441,28.4963,28.1888,28.3979,2231222.0],["2016-08-09",28.4102,28.5947,28.2995,28.3241,1240906.0],["2016-08-10",28.3302,29.142,28.3302,28.773,4281446.0],["2016-08-11",28.8413,29.1889,28.8413,29.1331,2838634.0],["2016-08-12",29.0772,29.1889,28.742,28.8661,2291626.0],["2016-08-15",28.8661,29.102,28.7544,28.7544,2203133.0],["2016-08-16",28.8351,29.4745,28.8227,28.9654,3063034.0],["2016-08-17",29.0275,29.3814,29.0027,29.369,2591846.0],["2016-08-18",29.3565,29.6111,29.3317,29.5552,2378429.0],["2016-08-19",29.3814,29.5366,29.0896,29.4621,1848106.0],["2016-08-22",29.2634,29.2634,28.6054,28.9034,3655238.0],["2016-08-23",29.1641,29.3193,28.9903,29.1517,1940822.0],["2016-08-24",29.1765,29.1765,28.8537,28.9034,1561296.0],["2016-08-25",28.891,30.238,28.773,30.0394,7365072.0],["2016-08-26",30.1946,30.8526,30.1387,30.3498,5747597.0],["2016-08-29",30.2939,30.685,30.2753,30.356,2897664.0],["2016-08-30",30.356,30.6229,30.2939,30.4118,2612016.0],["2016-08-31",30.2939,30.3498,29.9028,30.1015,2354035.0],["2016-09-01",30.1635,30.4118,29.9835,30.238,2231011.0],["2016-09-02",30.4181,30.5608,30.2753,30.4926,1749792.0],["2016-09-06",30.5733,30.716,30.3684,30.6353,2686675.0],["2016-09-07",30.5112,30.8091,30.4491,30.716,2151600.0],["2016-09-08",30.5795,30.7036,30.3932,30.4615,2377478.0],["2016-09-09",30.2753,30.3436,29.58,29.6173,2614762.0],["2016-09-12",29.3627,30.0704,29.282,29.9276,3105274.0],["2016-09-13",29.7228,30.0394,29.4186,29.6297,2473680.0],["2016-09-14",29.5303,29.7724,29.3627,29.5055,1803226.0],["2016-09-15",29.4993,30.0518,29.4496,29.9525,2587411.0],["2016-09-16",30.4429,30.9519,30.238,30.536,5422771.0],["2016-09-19",30.6105,30.9768,30.4118,30.4118,2758061.0],["2016-09-20",30.5298,30.7098,29.8097,29.8097,4111747.0],["2016-09-21",29.9897,30.2505,29.729,30.1015,3395146.0],["2016-09-22",30.2753,30.4429,29.6235,29.7414,4003085.0],["2016-09-23",29.7849,30.238,29.76,30.0518,3889987.0],["2016-09-26",29.9525,29.9835,29.3751,29.4,3420278.0],["2016-09-27",29.4,29.6048,29.2262,29.4869,2806954.0],["2016-09-28",29.5676,29.8842,29.3627,29.8656,2938637.0],["2016-09-29",29.7973,29.8532,29.2262,29.3752,2685619.0],["2016-09-30",29.4869,29.9525,29.3751,29.7849,4491274.0],["2016-10-03",29.7849,29.9463,29.5614,29.6731,2477376.0],["2016-10-04",29.729,29.8966,29.0958,29.2324,2768198.0],["2016-10-05",29.4124,29.4683,28.4068,28.9965,5926272.0],["2016-10-06",29.0648,29.7725,29.0461,29.3627,3636442.0],["2016-10-07",29.4807,29.5986,28.8785,29.0648,4005197.0],["2016-10-10",29.2634,29.3876,28.7482,29.0399,3324288.0],["2016-10-11",28.9033,28.9033,28.1832,28.3819,3071059.0],["2016-10-12",28.5247,28.8785,28.5247,28.7978,3666010.0],["2016-10-13",28.5247,28.5992,28.0902,28.444,2691322.0],["2016-10-14",28.6426,29.1951,28.6364,29.0089,3682166.0],["2016-10-17",29.1517,29.6918,29.1331,29.3007,2531760.0],["2016-10-18",29.0027,29.3938,29.0027,29.1951,2772739.0],["2016-10-19",29.3255,30.1077,29.1951,29.9711,3718176.0],["2016-10-20",29.7911,29.7973,28.9344,29.2882,3101683.0],["2016-10-21",29.0524,29.4497,28.8413,29.1765,2329325.0],["2016-10-24",29.4807,29.847,28.891,28.9965,3743203.0],["2016-10-25",28.953,29.0089,28.6054,28.9282,2897242.0],["2016-10-26",28.7358,29.0027,28.5557,28.6551,2890800.0],["2016-10-27",28.4502,28.5557,27.7239,28.0219,4298026.0],["2016-10-28",28.0529,28.2578,27.7549,27.9412,2507472.0],["2016-10-31",27.8605,28.1771,27.8543,27.9536,2446858.0],["2016-11-01",28.0281,28.0715,27.1652,27.4507,3258922.0],["2016-11-02",27.3514,27.5935,27.2521,27.4259,2837789.0],["2016-11-03",27.4756,27.5749,27.0348,27.0659,2602512.0],["2016-11-04",27.1466,27.6059,27.0783,27.3018,2395325.0],["2016-11-07",27.6556,27.9163,27.3142,27.6059,3206333.0],["2016-11-08",27.5377,27.8294,27.3328,27.7798,2411376.0],["2016-11-09",27.3018,28.4937,27.1652,28.3385,3911213.0],["2016-11-10",28.4846,29.0302,28.447,28.7292,4058102.0],["2016-11-11",28.6727,28.842,28.3403,28.6351,2217600.0],["2016-11-14",28.817,29.6511,28.8107,29.6072,3806563.0],["2016-11-15",29.6009,29.9772,29.1744,29.9458,4094112.0],["2016-11-16",30.1653,30.7799,29.9834,30.065,5213578.0],["2016-11-17",30.1277,30.7736,29.927,30.3033,3643834.0],["2016-11-18",30.2782,30.4287,30.1151,30.3848,2434291.0],["2016-11-21",30.0901,30.366,30.0085,30.297,2644118.0],["2016-11-22",30.4412,30.6294,30.3095,30.4663,2810016.0],["2016-11-23",30.4726,30.7047,30.4413,30.5541,1727194.0],["2016-11-25",30.6043,30.6607,30.4475,30.6357,860006.0],["2016-11-28",30.5165,30.6921,30.4224,30.5353,1993517.0],["2016-11-29",30.5604,30.7924,30.4977,30.6294,2229005.0],["2016-11-30",30.7047,30.7047,30.4099,30.5541,2695229.0],["2016-12-01",30.6921,31.2001,30.667,31.1875,3715642.0],["2016-12-02",31.1938,31.6516,30.9618,31.6453,3646579.0],["2016-12-05",31.9589,32.2725,31.8272,32.2411,4053245.0],["2016-12-06",32.1408,32.4857,31.984,32.4669,2601245.0],["2016-12-07",32.5296,33.4515,32.5296,33.4264,3700963.0],["2016-12-08",33.5205,33.9093,33.3073,33.6522,2621626.0],["2016-12-09",33.5769,33.9407,33.4829,33.7588,2984890.0],["2016-12-12",33.8027,34.0787,33.5832,33.6146,2758061.0],["2016-12-13",33.5456,33.7588,33.1317,33.4202,2984678.0],["2016-12-14",33.4766,33.7086,33.1254,33.1881,3398525.0],["2016-12-15",33.2947,33.8529,33.2007,33.6146,3269482.0],["2016-12-16",33.6396,33.9344,33.5581,33.7086,4705536.0],["2016-12-19",33.5581,33.7337,33.4954,33.6647,2943811.0],["2016-12-20",33.7086,33.9595,33.6647,33.8591,1950115.0],["2016-12-21",33.8654,34.0598,33.7463,33.8341,2102707.0],["2016-12-22",33.8341,33.9219,33.5017,33.7337,2558266.0],["2016-12-23",33.7024,33.903,33.6459,33.8842,1279766.0],["2016-12-27",34.0222,34.1476,33.9783,34.041,1621382.0],["2016-12-28",34.2417,34.2919,33.37,33.4766,3063562.0],["2016-12-29",33.4202,33.6459,33.3135,33.4703,1457914.0],["2016-12-30",33.5142,33.5518,33.0313,33.2759,2131114.0],["2017-01-03",33.3073,33.7714,33.2132,33.4829,2034912.0],["2017-01-04",33.6397,33.972,33.5519,33.8968,2461536.0],["2017-01-05",33.8027,34.0285,33.4452,33.6208,2197642.0],["2017-01-06",33.5895,33.8215,33.4013,33.6898,1323696.0],["2017-01-09",33.6773,33.972,33.5017,33.6271,3154272.0],["2017-01-10",33.6773,34.0034,33.5205,33.7275,2902522.0],["2017-01-11",33.602,33.9908,33.5205,33.9532,2076518.0],["2017-01-12",33.7651,33.9156,33.2634,33.6585,2023085.0],["2017-01-13",33.6647,33.9156,33.5142,33.5832,1789392.0],["2017-01-17",33.4578,33.5519,33.094,33.232,1899744.0],["2017-01-18",33.3324,33.3637,33.0251,33.2571,2348122.0],["2017-01-19",33.3261,33.3324,32.8683,33.0376,2043043.0],["2017-01-20",33.7086,33.8403,33.3198,33.671,3258077.0],["2017-01-23",33.7212,34.0912,33.6459,34.0598,2541370.0],["2017-01-24",34.1853,35.126,34.1664,35.057,4034448.0],["2017-01-25",35.4207,36.537,35.4082,36.3677,5478528.0],["2017-01-26",36.7565,36.9133,35.9789,36.0667,3854928.0],["2017-01-27",36.2046,36.2736,35.866,35.9601,2158781.0],["2017-01-30",35.7594,35.7594,35.3141,35.6778,2399549.0],["2017-01-31",35.6402,35.9726,35.2514,35.496,3956832.0],["2017-02-01",35.5775,35.8221,35.126,35.4333,3158074.0],["2017-02-02",34.7936,34.9817,32.7993,33.4578,8508509.0],["2017-02-03",33.5832,33.6585,32.7491,33.2446,6171475.0],["2017-02-06",32.8181,32.8181,31.7332,32.3603,6526397.0],["2017-02-07",32.5547,33.0251,32.4105,32.6927,4864147.0],["2017-02-08",32.6237,33.8403,32.4042,33.301,7998778.0],["2017-02-09",33.301,33.301,32.6425,32.7115,4721376.0],["2017-02-10",32.8494,33.2571,32.5547,33.1693,4028957.0],["2017-02-13",33.2155,33.8292,33.1206,33.3294,4048387.0],["2017-02-14",33.2092,33.4812,33.1079,33.4559,3048883.0],["2017-02-15",33.4749,33.7849,33.342,33.38,4661501.0],["2017-02-16",33.4433,33.8482,33.361,33.7722,3084259.0],["2017-02-17",33.6583,33.7596,32.8548,32.994,4165286.0],["2017-02-21",33.0573,33.4369,32.9941,33.38,2658797.0],["2017-02-22",33.1079,33.1396,32.5575,32.9181,3133046.0],["2017-02-23",33.0636,33.4622,32.8549,33.0383,3818179.0],["2017-02-24",32.8992,33.323,32.8359,33.2914,2467027.0],["2017-02-27",33.1585,33.5761,33.1585,33.4622,3185530.0],["2017-02-28",33.361,33.5318,33.2408,33.342,3646262.0],["2017-03-01",33.6773,34.0822,33.6647,33.9557,3269798.0],["2017-03-02",33.8482,34.2341,33.7786,33.9874,4031174.0],["2017-03-03",33.9937,34.3227,33.9431,34.1645,3107597.0],["2017-03-06",33.9367,34.0886,32.9814,33.1079,3412358.0],["2017-03-07",32.9941,33.0953,32.5512,32.5702,2915827.0],["2017-03-08",32.722,32.8612,32.5259,32.6081,2395114.0],["2017-03-09",32.6018,32.6144,31.9375,32.0956,3311088.0],["2017-03-10",32.2222,32.5828,31.8995,32.0767,4189997.0],["2017-03-13",32.1652,32.3424,32.0008,32.0703,4403731.0],["2017-03-14",31.9944,32.1399,31.8109,32.064,1963738.0],["2017-03-15",32.2348,32.6524,32.0956,32.4942,2898192.0],["2017-03-16",32.665,32.7789,32.412,32.5575,2864400.0],["2017-03-17",32.6904,32.7663,32.4183,32.4942,3982070.0],["2017-03-20",32.5701,33.07,32.3044,33.0383,2358154.0],["2017-03-21",33.1332,33.1965,32.121,32.2159,3429254.0],["2017-03-22",32.2854,32.5322,32.0071,32.374,1655069.0],["2017-03-23",32.393,32.8296,32.2981,32.4626,2216333.0],["2017-03-24",32.5195,32.5701,31.9881,32.1463,2187821.0],["2017-03-27",31.7666,31.8869,31.3934,31.8046,2274096.0],["2017-03-28",31.754,32.3171,31.7224,32.2222,2012736.0],["2017-03-29",32.0893,32.3108,32.0261,32.102,1793299.0],["2017-03-30",32.0387,32.3677,31.9881,32.355,2227421.0],["2017-03-31",32.2032,32.4246,32.0893,32.1273,3390605.0],["2017-04-03",32.1969,32.355,31.5452,31.754,2852784.0],["2017-04-04",31.773,32.1526,31.6275,32.0767,2502298.0],["2017-04-05",32.1716,32.4563,31.9628,32.0007,1609978.0],["2017-04-06",31.9691,32.4373,31.9185,32.2348,1289587.0],["2017-04-07",32.121,32.3361,31.9122,31.9565,1514726.0],["2017-04-10",32.0577,32.1652,31.773,31.9185,1754966.0],["2017-04-11",31.8236,31.9248,31.5769,31.7983,1760035.0],["2017-04-12",31.735,31.8363,31.3807,31.6591,3648058.0],["2017-04-13",31.5769,31.6401,31.3934,31.406,2084016.0],["2017-04-17",31.6022,31.9375,31.5895,31.9312,1897843.0],["2017-04-18",32.1842,32.8928,32.1842,32.5512,3305386.0],["2017-04-19",32.9181,33.3547,32.8802,33.1079,3217843.0],["2017-04-20",33.2408,33.7216,33.1269,33.5445,4219776.0],["2017-04-21",33.5318,33.5508,33.2534,33.3926,2500819.0],["2017-04-24",33.9114,33.962,33.6584,33.6647,3333475.0],["2017-04-25",33.9114,34.1455,33.8671,33.9684,2810333.0],["2017-04-26",34.0,34.31,33.9304,34.2088,2014637.0],["2017-04-27",34.1645,35.1388,33.652,34.7466,3271488.0],["2017-04-28",34.5631,34.7149,34.0696,34.1455,2847504.0],["2017-05-01",34.2214,34.291,33.9494,34.0253,2629546.0],["2017-05-02",34.0127,34.1455,33.7912,33.9684,2024141.0],["2017-05-03",33.7786,33.8861,33.5888,33.709,2363962.0],["2017-05-04",33.6963,33.8482,33.5128,33.6267,2527958.0],["2017-05-05",33.7722,33.8608,33.4686,33.8102,2380435.0],["2017-05-08",33.7722,33.9114,33.4559,33.4939,2165434.0],["2017-05-09",33.5445,33.6647,33.2281,33.2408,2090563.0],["2017-05-10",33.2155,33.6963,33.1585,33.5761,2235658.0],["2017-05-11",33.4116,33.6014,33.1016,33.2471,2238509.0],["2017-05-12",33.1902,33.2281,32.9245,33.0826,1900378.0],["2017-05-15",33.1775,33.6647,33.0573,33.5698,2168496.0],["2017-05-16",33.5888,33.6204,33.0573,33.4559,1939978.0],["2017-05-17",33.4559,33.4559,32.6524,32.684,2395536.0],["2017-05-18",32.5765,32.6208,32.0513,32.1526,2890694.0],["2017-05-19",32.2918,32.5638,32.1652,32.3361,2177683.0],["2017-05-22",32.4752,32.76,32.412,32.6904,2170080.0],["2017-05-23",32.7663,32.994,32.703,32.8802,1966483.0],["2017-05-24",33.0417,33.4821,33.0225,33.3034,2056877.0],["2017-05-25",33.3736,33.4566,33.1757,33.297,1665418.0],["2017-05-26",33.2587,33.5587,33.1055,33.463,1345661.0],["2017-05-30",33.8652,34.3056,33.6609,34.012,3037584.0],["2017-05-31",34.0439,34.095,33.5715,33.7566,3368006.0],["2017-06-01",33.8332,34.4397,33.7183,34.395,3539184.0],["2017-06-02",34.3758,34.8674,34.3567,34.7206,2595754.0],["2017-06-05",34.6631,34.7525,34.4716,34.561,3003898.0],["2017-06-06",34.4333,34.5291,34.1397,34.3758,2741798.0],["2017-06-07",34.5865,34.7461,34.3376,34.4716,1615046.0],["2017-06-08",34.4716,34.4716,34.1141,34.2609,2008301.0],["2017-06-09",34.4014,35.0461,34.3567,35.0397,2446118.0],["2017-06-12",35.0397,35.327,34.9759,35.1674,3621235.0],["2017-06-13",35.11,35.7292,35.0844,35.659,2879078.0],["2017-06-14",35.4866,35.9079,35.4675,35.6781,2243894.0],["2017-06-15",35.5951,35.9015,35.4291,35.627,1849690.0],["2017-06-16",35.6717,36.1314,35.5058,36.0739,4207526.0],["2017-06-19",36.3548,36.4441,36.1058,36.3484,2090986.0],["2017-06-20",36.2909,36.3867,36.1505,36.1888,1833744.0],["2017-06-21",36.2335,36.3037,35.7675,35.8824,2121821.0],["2017-06-22",35.9079,36.0994,35.6845,36.0292,2508739.0],["2017-06-23",36.0675,36.4697,35.9079,36.2909,9524170.0],["2017-06-26",36.2909,36.3867,35.9718,36.2143,2035651.0],["2017-06-27",36.3037,36.5399,35.8632,35.8632,1308173.0],["2017-06-28",35.8186,36.0675,35.3717,35.7356,3076762.0],["2017-06-29",35.7739,35.8505,35.4036,35.5441,1897421.0],["2017-06-30",35.6909,36.3165,35.6781,36.1377,1720330.0],["2017-07-03",36.3165,36.5144,36.2462,36.3739,924845.0],["2017-07-05",36.3484,36.4761,36.0484,36.2271,1542710.0],["2017-07-06",36.0994,36.1569,35.7802,35.8313,1557600.0],["2017-07-07",35.8696,36.1569,35.7675,35.9845,1224643.0],["2017-07-10",35.9143,36.7187,35.8186,36.5399,2014214.0],["2017-07-11",36.591,36.6676,36.3101,36.4122,1250198.0],["2017-07-12",36.5782,36.6803,36.4441,36.5208,1509446.0],["2017-07-13",36.8974,37.6315,36.8272,37.1208,3182467.0],["2017-07-14",37.1017,37.2485,36.9995,37.1208,1153574.0],["2017-07-17",37.0251,37.3251,36.9038,37.1336,1708714.0],["2017-07-18",36.7825,36.9485,36.6357,36.7889,1540070.0],["2017-07-19",36.808,36.9676,36.6867,36.7123,1831949.0],["2017-07-20",36.7059,36.8144,36.1569,36.3356,2115485.0],["2017-07-21",36.2654,36.3484,36.0228,36.1569,2671469.0],["2017-07-24",36.1505,36.3548,36.0228,36.2271,1302048.0],["2017-07-25",36.5782,36.6101,36.1569,36.3229,1641552.0],["2017-07-26",36.3612,36.3612,35.9271,35.9973,1919174.0],["2017-07-27",35.6781,36.7186,35.078,36.6995,2884042.0],["2017-07-28",36.6676,36.7442,34.6184,34.944,6632314.0],["2017-07-31",34.8993,35.2249,34.7461,35.0972,3182256.0],["2017-08-01",35.3398,35.4674,34.9951,35.3206,2801146.0],["2017-08-02",35.2121,35.2951,34.5737,34.8099,2115379.0],["2017-08-03",34.7908,35.0398,34.146,34.2546,3204326.0],["2017-08-04",34.4205,34.6759,34.3056,34.4269,1740182.0],["2017-08-07",34.4844,34.7972,34.3439,34.6631,1578403.0],["2017-08-08",34.6631,34.7078,34.4205,34.4652,1657075.0],["2017-08-09",34.312,34.4716,33.8779,34.095,1954550.0],["2017-08-10",34.0311,34.095,33.3225,33.3289,2562595.0],["2017-08-11",33.2922,33.9556,33.0282,33.8719,2208624.0],["2017-08-14",34.3292,34.7156,34.2004,34.5482,2197430.0],["2017-08-15",34.561,34.7543,34.4065,34.4129,2238614.0],["2017-08-16",34.7285,35.2824,34.7285,35.0377,2327741.0],["2017-08-17",34.9475,35.276,34.7221,34.7414,2236397.0],["2017-08-18",34.6834,35.1278,34.5482,34.9668,2261741.0],["2017-08-21",34.9089,34.9475,34.0265,34.2519,2401344.0],["2017-08-22",34.3485,34.6254,34.2583,34.619,1217990.0],["2017-08-23",34.4451,34.8187,34.3678,34.5675,1396243.0],["2017-08-24",34.516,34.7478,34.3356,34.7092,1726771.0],["2017-08-25",34.8638,35.3533,34.7027,35.16,2128579.0],["2017-08-28",35.218,35.218,34.4966,34.6899,1455062.0],["2017-08-29",34.4902,34.5804,34.2004,34.2648,1988131.0],["2017-08-30",34.3227,34.7285,34.1424,34.6899,1213450.0],["2017-08-31",34.8122,34.9539,34.6448,34.6963,1895731.0],["2017-09-01",34.8766,35.4241,34.8316,35.3661,1703011.0],["2017-09-05",35.1987,35.4885,35.0119,35.2889,2266704.0],["2017-09-06",35.3984,35.5723,35.0634,35.3468,1349357.0],["2017-09-07",35.4112,35.4434,35.0377,35.2244,1192752.0],["2017-09-08",35.2116,35.4563,35.1021,35.2824,1530883.0],["2017-09-11",35.4885,36.2936,35.2567,36.1326,3647002.0],["2017-09-12",36.4289,36.8089,35.9973,36.0811,2057827.0],["2017-09-13",36.0617,36.3258,35.5787,36.1648,2075146.0],["2017-09-14",36.0167,36.4868,35.8685,36.2356,1545562.0],["2017-09-15",36.1133,36.4482,35.9716,36.2163,2322144.0],["2017-09-18",36.3967,36.8089,36.3387,36.7445,2122560.0],["2017-09-19",36.7509,37.0407,36.416,37.0343,2072717.0],["2017-09-20",36.9956,37.337,36.8282,37.2533,1722864.0],["2017-09-21",37.2597,37.4143,36.8153,36.899,1396560.0],["2017-09-22",36.8411,36.9055,35.7075,36.1004,3653021.0],["2017-09-25",36.0682,36.1068,35.6689,35.8556,2572627.0],["2017-09-26",35.9716,36.1648,35.8106,36.0038,1870598.0],["2017-09-27",36.1648,36.6221,36.0617,36.4868,2236502.0],["2017-09-28",36.416,36.7702,36.416,36.6285,1861939.0],["2017-09-29",36.5641,36.7316,36.3516,36.5963,1516838.0],["2017-10-02",36.6285,37.1052,36.5577,36.957,2262691.0],["2017-10-03",37.0279,37.0601,36.7187,36.9635,1458547.0],["2017-10-04",37.0279,37.3112,36.8733,37.2146,1446086.0],["2017-10-05",37.1502,37.2082,36.8797,37.1695,1352102.0],["2017-10-06",37.1695,37.3241,36.8733,37.0021,1036992.0],["2017-10-09",36.9892,36.9956,36.68,36.7316,1386528.0],["2017-10-10",36.7316,37.1567,36.7316,37.1245,1222320.0],["2017-10-11",37.1567,37.3435,36.8024,36.9635,1642186.0],["2017-10-12",36.8926,37.0729,36.796,36.8604,1770278.0],["2017-10-13",36.9248,37.0923,36.8797,37.0021,1381142.0],["2017-10-16",37.0923,37.176,36.8733,37.176,1363824.0],["2017-10-17",37.1631,37.4787,37.1631,37.4465,1451261.0],["2017-10-18",37.5496,37.5689,37.234,37.3692,1336685.0],["2017-10-19",37.1953,37.2919,36.8862,37.1051,1281773.0],["2017-10-20",37.337,37.5173,37.1245,37.4916,1247664.0],["2017-10-23",37.6333,37.7234,37.2855,37.5173,1323802.0],["2017-10-24",37.7492,37.9746,37.4143,37.7879,1949165.0],["2017-10-25",37.9424,37.9682,37.0472,37.3499,2585933.0],["2017-10-26",37.6913,37.7106,37.0665,37.3563,2112317.0],["2017-10-27",37.3563,37.3885,36.1584,37.3241,2756582.0],["2017-10-30",37.1116,37.2533,36.6865,36.8346,1500048.0],["2017-10-31",36.8604,37.1309,36.7638,36.8862,1347667.0],["2017-11-01",37.1309,37.3112,36.9119,37.176,1877357.0],["2017-11-02",37.2726,37.6462,36.9634,37.0343,2322355.0],["2017-11-03",37.0021,37.1245,36.6672,36.7895,1602480.0],["2017-11-06",36.7767,36.8346,35.8492,35.9458,2473258.0],["2017-11-07",35.817,35.9587,35.495,35.5851,2383075.0],["2017-11-08",35.4627,35.6882,35.1214,35.6044,1846416.0],["2017-11-09",35.437,35.6367,35.2953,35.379,1672070.0],["2017-11-10",35.2631,35.3855,34.9861,35.3275,1885382.0],["2017-11-13",35.1472,35.2244,34.8638,35.0312,2574634.0],["2017-11-14",34.9565,35.3658,34.924,35.3009,1984541.0],["2017-11-15",35.067,35.3853,34.5017,35.015,1943885.0],["2017-11-16",35.1384,35.3918,34.911,35.1319,2093731.0],["2017-11-17",35.041,35.3334,34.8915,35.2229,1319683.0],["2017-11-20",35.0864,35.2749,35.0085,35.1839,1271002.0],["2017-11-21",35.3853,35.7297,35.2554,35.5478,2131747.0],["2017-11-22",35.6387,35.7817,35.4828,35.5738,1146605.0],["2017-11-24",35.7232,36.0286,35.5608,35.6842,598752.0],["2017-11-27",35.6777,35.8662,35.4958,35.7622,1690762.0],["2017-11-28",35.9571,36.139,35.7362,36.113,2435136.0],["2017-11-29",36.0871,36.2365,35.7362,36.0741,2446858.0],["2017-11-30",36.0806,36.9902,35.9831,36.7823,3001680.0],["2017-12-01",36.7368,36.7433,35.5868,36.1455,2965037.0],["2017-12-04",36.386,37.2176,36.204,36.9577,2597232.0],["2017-12-05",37.0097,37.2566,36.6588,36.9837,2424365.0],["2017-12-06",37.0032,37.1981,36.8343,36.9058,1455274.0],["2017-12-07",36.8733,37.1007,36.7433,36.9058,1266883.0],["2017-12-08",36.9837,37.1851,36.8148,36.9772,1374701.0],["2017-12-11",36.9447,37.3151,36.8083,37.2436,2780870.0],["2017-12-12",37.2956,37.2956,36.7368,36.7953,2726698.0],["2017-12-13",36.8278,37.1722,36.6914,36.6978,1681574.0],["2017-12-14",36.6978,36.8603,35.8532,35.8532,2358259.0],["2017-12-15",36.2365,36.6848,36.2365,36.5484,5141981.0],["2017-12-18",36.7953,37.4061,36.7433,37.3021,3066096.0],["2017-12-19",37.3476,37.8219,37.3346,37.5295,3274550.0],["2017-12-20",37.7179,37.8024,37.5815,37.666,1941562.0],["2017-12-21",37.6984,37.7504,37.3216,37.3476,1548730.0],["2017-12-22",37.3541,37.7764,37.2956,37.6724,1298669.0],["2017-12-26",37.7049,37.8544,37.2956,37.3541,1376074.0],["2017-12-27",37.471,37.64,37.3411,37.458,969302.0],["2017-12-28",37.497,37.575,37.1981,37.575,1069939.0],["2017-12-29",37.6789,37.8479,37.445,37.6465,1657392.0],["2018-01-02",38.1403,38.881,37.8544,38.8355,3355651.0],["2018-01-03",38.9525,39.5242,38.8485,39.3488,2886893.0],["2018-01-04",39.5567,40.2065,39.4593,40.0116,2705789.0],["2018-01-05",40.2,40.213,39.9336,40.0895,1829098.0],["2018-01-08",40.1545,40.5703,40.057,40.3689,2591846.0],["2018-01-09",40.4079,40.5248,39.8556,39.9531,2627222.0],["2018-01-10",39.9791,40.2585,39.8166,40.0375,1416624.0],["2018-01-11",40.3299,40.4339,40.083,40.4339,1307539.0],["2018-01-12",40.5249,40.5638,40.096,40.4534,2351290.0],["2018-01-16",40.3494,40.4729,39.5567,39.7841,1944096.0],["2018-01-17",40.018,40.148,39.8426,39.9531,1633632.0],["2018-01-18",39.7906,40.8172,39.7387,40.6873,4694237.0],["2018-01-19",40.8627,41.3955,40.8042,41.2591,3301267.0],["2018-01-22",41.1421,41.2786,40.7782,41.2331,2084016.0],["2018-01-23",41.0252,41.3046,40.9277,41.1421,1825507.0],["2018-01-24",41.337,41.7854,41.2006,41.363,1875984.0],["2018-01-25",41.48,41.6294,41.0706,41.1941,1688861.0],["2018-01-26",41.2915,43.3577,41.0966,42.0712,3307603.0],["2018-01-29",43.4942,43.4942,42.2012,42.2857,3973622.0],["2018-01-30",41.8568,42.2792,41.363,41.7139,2567875.0],["2018-01-31",41.1551,41.2526,40.5508,40.8432,5160566.0],["2018-02-01",40.8627,41.1421,39.8686,40.07,4541856.0],["2018-02-02",39.9531,40.9017,39.8036,40.3949,4462973.0],["2018-02-05",40.174,40.8237,38.4911,38.6211,3678470.0],["2018-02-06",38.0298,38.829,37.2176,38.7056,4557485.0],["2018-02-07",38.5496,39.3748,38.4197,38.4976,4088198.0],["2018-02-08",38.4327,38.4781,36.386,36.4184,3937930.0],["2018-02-09",37.0032,37.5165,35.8207,37.1656,3564317.0],["2018-02-12",37.432,37.8869,37.1397,37.6075,2723318.0],["2018-02-13",37.4905,37.7764,37.0487,37.7049,2365862.0],["2018-02-14",37.406,38.0103,37.3151,37.9323,2144314.0],["2018-02-15",38.2312,38.3157,37.575,38.0753,3025546.0],["2018-02-16",37.9713,38.7121,37.8739,38.2962,2475792.0],["2018-02-20",38.1423,38.6794,37.8999,37.9916,2966938.0],["2018-02-21",37.9916,38.9742,37.8606,38.2536,2410003.0],["2018-02-22",38.4763,38.6991,38.0964,38.1947,1573862.0],["2018-02-23",38.4567,38.9873,38.2667,38.9742,2417606.0],["2018-02-26",39.2034,39.7929,38.9873,39.675,1611667.0],["2018-02-27",39.6947,40.1532,39.4065,39.4065,1934803.0],["2018-02-28",39.6095,39.7864,39.0135,39.0331,2490682.0],["2018-03-01",39.0659,39.2165,37.9589,38.2274,2369347.0],["2018-03-02",37.9851,38.4305,37.782,38.2995,2040086.0],["2018-03-05",38.0637,38.758,38.0244,38.6073,2105136.0],["2018-03-06",38.2143,38.3912,37.4611,37.7951,4707014.0],["2018-03-07",36.7078,36.7995,35.5549,36.0265,7895501.0],["2018-03-08",36.0265,36.2754,35.7383,35.961,3799382.0],["2018-03-09",36.0593,36.2362,35.6139,36.1837,4094534.0],["2018-03-12",36.3606,36.5637,35.961,36.0134,3527251.0],["2018-03-13",36.223,36.4458,35.961,36.0265,3024490.0],["2018-03-14",36.2623,36.3016,35.6597,35.8628,3163248.0],["2018-03-15",35.8955,36.0069,35.6008,35.6466,2676221.0],["2018-03-16",35.6728,36.1379,35.5615,35.7449,4213123.0],["2018-03-19",35.699,35.758,34.6444,34.8606,3161242.0],["2018-03-20",35.0505,35.3977,34.7165,34.8475,3038957.0],["2018-03-21",34.8475,35.3257,34.592,35.0636,2977392.0],["2018-03-22",34.7165,34.8147,33.0265,33.675,3108336.0],["2018-03-23",33.8387,34.0418,32.7776,32.8496,3365366.0],["2018-03-26",33.5767,34.4348,33.413,34.3038,4835530.0],["2018-03-27",34.3366,34.651,33.9239,34.1466,3617117.0],["2018-03-28",34.2318,34.8278,34.1204,34.3104,2954477.0],["2018-03-29",34.5986,35.3519,34.5986,34.9981,3032198.0],["2018-04-02",34.8344,34.8933,33.0265,33.4916,3446784.0],["2018-04-03",33.6226,34.4283,33.5243,34.3955,3120269.0],["2018-04-04",33.7274,34.8671,33.7274,34.8278,2470723.0],["2018-04-05",35.0571,35.1881,34.8147,34.9981,3467693.0],["2018-04-06",34.6379,34.8278,33.8715,34.1728,3004954.0],["2018-04-09",34.3628,34.4545,33.9042,34.0549,3088272.0],["2018-04-10",34.5527,34.6248,34.1532,34.3955,4264550.0],["2018-04-11",34.0811,34.5069,34.0353,34.3497,1541866.0],["2018-04-12",34.52,34.651,34.3235,34.4479,1386528.0],["2018-04-13",34.7689,35.0112,34.6117,34.8606,1492550.0],["2018-04-16",35.044,35.3584,34.8933,35.2078,1716739.0],["2018-04-17",35.0636,35.3846,34.8606,35.0571,2005872.0],["2018-04-18",35.1947,35.5615,35.0833,35.4174,2458896.0],["2018-04-19",35.4108,35.4829,34.8475,35.103,1726454.0],["2018-04-20",35.3781,35.4894,34.854,34.985,1825718.0],["2018-04-23",35.044,35.2798,34.9719,35.1816,2102390.0],["2018-04-24",35.365,35.4108,34.3562,34.5593,3372547.0],["2018-04-25",34.5265,35.2471,34.068,35.0309,3650592.0],["2018-04-26",35.0244,35.4632,33.9501,34.3104,2792592.0],["2018-04-27",34.3431,34.9916,34.3431,34.4414,2676960.0],["2018-04-30",34.4545,34.5593,33.7143,33.7732,2832509.0],["2018-05-01",33.6881,33.7208,32.889,33.4785,3062928.0],["2018-05-02",33.4785,33.544,32.7514,32.8693,2630813.0],["2018-05-03",32.8693,33.6095,32.771,33.5178,4851792.0],["2018-05-04",33.3737,34.3955,33.2885,34.1859,2405885.0],["2018-05-07",34.0549,34.0877,33.4981,33.9894,2417818.0],["2018-05-08",33.9894,34.0221,33.675,33.8715,1984646.0],["2018-05-09",34.0091,34.3235,33.806,34.1859,1886227.0],["2018-05-10",34.258,34.913,34.2252,34.6117,1512826.0],["2018-05-11",34.6837,35.2667,34.6117,35.1422,1942934.0],["2018-05-14",35.2077,35.5942,35.0374,35.5091,2768304.0],["2018-05-15",35.3781,35.4501,34.723,35.2471,3357341.0],["2018-05-16",35.3715,36.5571,35.3453,36.0462,4823914.0],["2018-05-17",35.9545,36.2558,35.9479,36.0658,2490154.0],["2018-05-18",36.0265,36.1772,35.8628,36.0003,2265754.0],["2018-05-21",36.1575,36.2165,35.8497,36.1837,1955078.0],["2018-05-22",36.151,36.6619,35.8497,36.4785,3134208.0],["2018-05-23",36.2492,36.4458,35.758,36.1903,3432528.0],["2018-05-24",36.0615,36.2597,35.5527,36.0747,2901571.0],["2018-05-25",35.9756,36.1077,35.5527,35.7641,1812307.0],["2018-05-29",35.4602,35.5527,34.7797,34.9779,2301869.0],["2018-05-30",35.3017,35.8104,35.2356,35.6056,1945152.0],["2018-05-31",35.6254,35.8963,35.1761,35.3479,2399126.0],["2018-06-01",36.3918,36.7816,36.0218,36.4975,3763901.0],["2018-06-04",36.894,38.037,36.894,37.8388,7046688.0],["2018-06-05",38.103,38.7043,37.7397,37.7859,6731894.0],["2018-06-06",38.3409,38.9818,37.5547,38.9752,5058979.0],["2018-06-07",38.9818,39.0214,38.6779,38.7241,3786922.0],["2018-06-08",38.4532,38.9686,38.3739,38.8563,3582374.0],["2018-06-11",38.8959,39.2461,38.8496,38.9884,2496384.0],["2018-06-12",39.18,39.3584,38.6911,38.7571,2978342.0],["2018-06-13",38.5788,38.6052,37.7264,37.7925,3809731.0],["2018-06-14",37.9841,38.037,37.4423,37.5547,4204570.0],["2018-06-15",37.0657,37.2375,36.3059,36.6231,7137610.0],["2018-06-18",36.4843,37.1318,36.3786,36.9072,4049866.0],["2018-06-19",36.6032,36.7222,36.1011,36.1936,3081302.0],["2018-06-20",36.3324,36.3324,35.6188,35.7906,3058493.0],["2018-06-21",35.8038,35.8368,34.74,34.9316,4520630.0],["2018-06-22",35.1034,35.4206,34.9845,35.0175,5305344.0],["2018-06-25",35.0043,35.1629,34.555,35.044,2889322.0],["2018-06-26",35.1166,35.3082,34.9581,35.1497,2391418.0],["2018-06-27",35.2025,35.5197,34.9184,34.9316,2838000.0],["2018-06-28",34.8193,34.925,34.3766,34.6475,2699770.0],["2018-06-29",34.7797,34.9316,34.4031,34.4097,2494166.0],["2018-07-02",34.2908,34.3304,33.6829,34.1454,3171485.0],["2018-07-03",34.3172,34.5022,33.9472,34.0991,1231085.0],["2018-07-05",34.3304,34.5088,33.8943,34.4824,2076413.0],["2018-07-06",34.3238,34.7863,34.1058,34.5947,1552214.0],["2018-07-09",34.8458,35.1431,34.7004,35.0506,2456784.0],["2018-07-10",35.0704,35.3809,35.0704,35.3281,1972080.0],["2018-07-11",34.9382,35.2356,34.9118,34.9316,3101683.0],["2018-07-12",35.2488,35.6782,35.0241,35.229,2734829.0],["2018-07-13",35.2356,35.3809,34.9713,35.1166,1386422.0],["2018-07-16",35.1232,35.2025,34.555,34.6608,1314192.0],["2018-07-17",34.674,35.2025,34.4824,35.0968,1852435.0],["2018-07-18",35.0704,35.2224,34.892,35.0506,1898477.0],["2018-07-19",35.0506,35.3281,34.8259,35.2224,1320950.0],["2018-07-20",34.9118,35.077,34.7731,34.9118,1472486.0],["2018-07-23",35.0241,35.0506,34.7004,34.8127,2034067.0],["2018-07-24",34.9052,35.1166,34.7995,35.0506,3019315.0],["2018-07-25",35.0043,35.262,34.8458,35.044,2918890.0],["2018-07-26",35.3083,35.3083,33.564,34.3833,4084397.0],["2018-07-27",34.6674,35.0109,34.2049,34.37,2758800.0],["2018-07-30",34.4559,35.1893,34.4559,34.8524,2373466.0],["2018-07-31",35.077,35.5725,34.9449,35.4999,2404618.0],["2018-08-01",35.2025,35.4932,34.6013,34.6409,1950538.0],["2018-08-02",34.3965,34.4758,33.8084,34.3767,2551613.0],["2018-08-03",34.5881,34.892,34.4625,34.7202,2287930.0],["2018-08-06",34.6475,35.0968,34.6145,34.9515,1763520.0],["2018-08-07",34.9515,35.5725,34.9052,35.414,2320138.0],["2018-08-08",35.4206,35.4932,34.9713,34.9845,1597306.0],["2018-08-09",35.0572,35.4074,35.0506,35.1233,1279238.0],["2018-08-10",34.9911,34.9911,34.3172,34.4361,2063002.0],["2018-08-13",34.4956,34.5551,33.8481,34.0926,2504726.0],["2018-08-14",34.2092,34.6894,34.2092,34.556,1456858.0],["2018-08-15",34.2759,34.3626,33.3624,34.0092,3014563.0],["2018-08-16",34.2159,34.596,34.1559,34.416,2178739.0],["2018-08-17",34.3159,34.7294,34.2159,34.656,1920970.0],["2018-08-20",34.7427,34.8294,34.516,34.676,2310739.0],["2018-08-21",34.6627,35.0028,34.6294,34.9228,1769750.0],["2018-08-22",34.8428,35.0028,34.4293,34.4493,1668797.0],["2018-08-23",34.3826,34.456,34.1026,34.1492,2242627.0],["2018-08-24",34.2826,34.6294,34.2026,34.5627,1595299.0],["2018-08-27",34.7027,35.3229,34.696,35.0228,1800586.0],["2018-08-28",35.1028,35.1562,34.6894,34.8094,2135866.0],["2018-08-29",34.9628,35.0628,34.8161,34.9694,1354637.0],["2018-08-30",34.8027,34.9294,34.4493,34.496,1619270.0],["2018-08-31",34.3493,34.5627,34.0092,34.1026,2816880.0],["2018-09-04",33.9959,34.0692,33.6824,33.9759,3309187.0],["2018-09-05",33.9225,34.3693,33.6958,34.2959,3919978.0],["2018-09-06",34.3426,34.716,34.1692,34.5627,3262090.0],["2018-09-07",34.536,34.656,34.2893,34.4827,1821283.0],["2018-09-10",34.6227,34.8561,34.536,34.6094,2483923.0],["2018-09-11",34.4693,34.616,34.1426,34.4093,2219184.0],["2018-09-12",34.4226,34.9761,34.3493,34.9228,1634688.0],["2018-09-13",35.2362,35.5296,35.0895,35.1628,2107142.0],["2018-09-14",35.1628,35.5296,35.0561,35.5029,1555805.0],["2018-09-17",35.5029,36.1431,35.4763,35.7563,2429962.0],["2018-09-18",35.9431,36.0764,35.763,35.823,1644403.0],["2018-09-19",35.9297,36.2898,35.8764,36.1564,2366179.0],["2018-09-20",36.4432,36.6432,36.2898,36.3965,2095104.0],["2018-09-21",36.5365,36.5365,35.783,36.0898,5199216.0],["2018-09-24",35.9231,35.9764,34.7361,34.9028,3253642.0],["2018-09-25",35.0495,35.1162,33.9492,34.0625,4169933.0],["2018-09-26",34.0625,34.5894,33.6158,33.9759,5888467.0],["2018-09-27",33.9758,34.0092,33.469,33.4957,2585088.0],["2018-09-28",33.4757,33.4957,32.7088,32.7755,4711027.0],["2018-10-01",32.9422,33.4957,32.9289,33.3223,3087638.0],["2018-10-02",33.3357,33.8025,33.229,33.5424,2766931.0],["2018-10-03",33.6091,33.6358,32.1487,32.1687,5835034.0],["2018-10-04",32.182,32.5555,32.0553,32.5288,5110195.0],["2018-10-05",32.5088,33.1623,32.4688,32.5288,4715462.0],["2018-10-08",32.3754,32.5688,31.2751,31.5619,4639114.0],["2018-10-09",30.7416,30.7416,29.4613,29.768,8579155.0],["2018-10-10",29.8281,30.0348,29.0078,29.0278,9729034.0],["2018-10-11",29.1212,29.4146,28.4677,28.5544,6047818.0],["2018-10-12",29.1145,29.2012,27.9209,28.4544,4915786.0],["2018-10-15",28.401,28.7411,28.3743,28.4744,5013360.0],["2018-10-16",28.4744,28.9612,28.2543,28.9345,5507568.0],["2018-10-17",28.9145,29.0812,28.5477,28.8078,4204675.0],["2018-10-18",28.501,28.6811,27.7875,28.0476,3941942.0],["2018-10-19",28.1543,28.4877,28.0943,28.1676,2930294.0],["2018-10-22",28.1876,28.281,27.214,27.294,4444598.0],["2018-10-23",26.9806,27.7608,26.5205,27.5941,4860451.0],["2018-10-24",27.6541,27.6875,26.4071,26.4672,5115370.0],["2018-10-25",27.5541,29.6547,27.3407,29.1812,7412381.0],["2018-10-26",28.9078,30.3482,28.7144,29.9081,9052560.0],["2018-10-29",30.2082,30.4682,28.6944,29.1012,5910538.0],["2018-10-30",29.1679,30.4216,29.0945,30.2615,5775370.0],["2018-10-31",30.6349,30.9017,30.1015,30.2482,5456986.0],["2018-11-01",30.3749,30.835,30.0148,30.7283,3515635.0],["2018-11-02",31.015,31.1818,30.1615,30.3682,3272333.0],["2018-11-05",30.5282,30.9884,30.2615,30.7883,4971014.0],["2018-11-06",30.7883,31.3885,30.7483,31.0951,4812509.0],["2018-11-07",31.4018,31.6552,30.9084,31.6019,4224739.0],["2018-11-08",31.5352,31.6285,31.0617,31.3351,3178771.0],["2018-11-09",31.1484,31.2884,30.5616,30.8217,3926630.0],["2018-11-12",30.8617,30.9284,30.3349,30.4216,2854685.0],["2018-11-13",30.4882,31.1017,30.4349,30.6083,3434746.0],["2018-11-14",30.9386,31.3836,30.5139,30.7364,3472762.0],["2018-11-15",30.1498,31.0263,29.9071,30.8914,4100976.0],["2018-11-16",30.8038,31.3094,30.6083,31.1341,3238541.0],["2018-11-19",31.1746,31.6196,30.9184,31.1679,3539818.0],["2018-11-20",30.8847,31.4578,30.0487,30.8375,3622186.0],["2018-11-21",30.9386,31.033,30.5409,30.7768,3366211.0],["2018-11-23",30.4734,30.5071,29.9745,30.2779,1421165.0],["2018-11-26",30.6083,31.033,30.5206,30.8173,2711914.0],["2018-11-27",30.615,30.9319,30.3521,30.7161,3630317.0],["2018-11-28",30.8308,30.9454,29.6442,30.3049,6201149.0],["2018-11-29",30.3116,31.0937,30.1768,30.8375,4746192.0],["2018-11-30",30.7431,31.4106,30.7431,31.1409,4299187.0],["2018-12-03",31.7207,32.1454,31.4443,31.896,4191581.0],["2018-12-04",31.6533,31.7342,30.6824,30.9723,5657731.0],["2018-12-06",30.3858,30.4262,29.6644,30.4195,4341322.0],["2018-12-07",30.4667,30.8645,30.0217,30.1768,3393667.0],["2018-12-10",30.1768,30.5409,29.3947,29.8734,3952714.0],["2018-12-11",30.3453,30.6083,29.6037,29.7588,3315523.0],["2018-12-12",30.251,30.4128,29.779,29.8397,2148960.0],["2018-12-13",29.806,29.9476,28.9565,29.0442,3765696.0],["2018-12-14",28.8082,29.5161,28.7745,29.2869,3638237.0],["2018-12-17",28.6531,28.8082,27.5812,27.8778,5447693.0],["2018-12-18",28.1407,28.5115,27.6216,27.7497,2968522.0],["2018-12-19",27.7295,28.3834,27.2306,27.3722,3451430.0],["2018-12-20",27.3115,27.5407,26.3339,26.671,6041587.0],["2018-12-21",26.6036,27.2441,26.3002,26.3744,6508762.0],["2018-12-24",26.3137,26.3339,25.3159,25.3226,1960042.0],["2018-12-26",25.599,26.7249,25.3226,26.7114,3554707.0],["2018-12-27",26.2463,27.2306,26.1249,27.2238,4592755.0],["2018-12-28",27.4463,27.6081,26.6777,26.8395,4149763.0],["2018-12-31",26.9744,27.2373,26.435,27.2103,3443827.0],["2019-01-02",26.907,27.7362,26.644,27.6553,3280886.0],["2019-01-03",27.4126,27.8913,26.9407,27.2103,3680371.0],["2019-01-04",27.8576,28.6194,27.7092,28.4913,3187008.0],["2019-01-07",28.4913,29.3138,28.3363,28.8352,3593146.0],["2019-01-08",29.152,29.3745,28.9767,29.2329,3604867.0],["2019-01-09",28.7543,28.9835,28.3025,28.7947,4264445.0],["2019-01-10",28.7205,30.379,28.6194,30.2105,7170134.0],["2019-01-11",30.0689,30.5206,29.9139,30.5004,4018819.0],["2019-01-14",30.2375,30.2577,29.7588,29.8262,2695546.0],["2019-01-15",29.8262,30.197,29.7116,30.1431,1669958.0],["2019-01-16",30.1161,30.2779,29.9004,29.9543,2230483.0],["2019-01-17",29.7655,30.4937,29.597,30.3386,2240515.0],["2019-01-18",30.5071,31.1072,30.433,30.797,3531686.0],["2019-01-22",30.6757,30.9454,30.5139,30.8375,2685514.0],["2019-01-23",31.5184,31.6263,30.6352,30.8982,3432000.0],["2019-01-24",30.9386,31.269,30.851,31.1948,2416762.0],["2019-01-25",31.5387,32.0376,31.5387,31.6668,2843386.0],["2019-01-28",31.4443,31.5926,31.1341,31.5858,2723424.0],["2019-01-29",31.7005,32.0847,31.6667,31.9095,2783194.0],["2019-01-30",32.0241,32.2398,31.3971,31.896,3744576.0],["2019-01-31",32.2331,32.3747,31.7814,31.9769,4396234.0],["2019-02-01",32.0847,32.0847,31.1678,31.242,3833491.0],["2019-02-04",31.1881,31.3027,30.878,31.2892,2619619.0],["2019-02-05",31.3364,31.6533,31.2353,31.5387,2417818.0],["2019-02-06",31.4173,31.9701,31.3971,31.7679,2045261.0],["2019-02-07",31.5926,31.6937,30.9723,31.2218,2727648.0],["2019-02-08",31.1207,31.2825,30.6824,31.006,2369453.0],["2019-02-11",31.1139,31.1341,30.588,30.7566,2380858.0],["2019-02-12",31.0195,31.8758,31.0195,31.7072,3345302.0],["2019-02-13",31.9499,31.9904,31.4982,31.5252,2602512.0],["2019-02-14",31.3634,31.5926,31.2218,31.3499,2443901.0],["2019-02-15",31.633,31.9027,31.4645,31.7881,3086899.0],["2019-02-19",31.7881,32.1859,31.5656,31.9769,3095875.0],["2019-02-20",31.9905,32.8695,31.9905,32.5288,4272365.0],["2019-02-21",32.3516,32.4198,31.7043,31.8542,3333475.0],["2019-02-22",32.0314,32.2631,31.5749,31.8474,3333686.0],["2019-02-25",32.1677,32.5561,32.1268,32.4266,3191866.0],["2019-02-26",32.3857,32.6923,32.1063,32.1268,2369558.0],["2019-02-27",31.9564,32.1063,31.6294,31.7861,2016854.0],["2019-02-28",31.5681,31.752,31.0843,31.2206,3258394.0],["2019-03-01",31.5272,31.6566,31.2001,31.5067,3203270.0],["2019-03-04",31.6498,31.718,30.7368,31.3023,3024173.0],["2019-03-05",31.2614,31.6157,31.2137,31.3636,2316758.0],["2019-03-06",31.3909,31.6089,31.1865,31.3296,1546406.0],["2019-03-07",31.2887,31.3773,30.7572,31.2478,2225942.0],["2019-03-08",30.9684,31.2137,30.7504,31.1865,2393424.0],["2019-03-11",31.3432,31.9087,31.3364,31.6703,3370858.0],["2019-03-12",31.9019,32.0995,31.7997,31.9224,3273389.0],["2019-03-13",32.1336,32.5152,31.9564,32.2358,3343613.0],["2019-03-14",32.2358,32.2358,31.6975,31.9973,3050890.0],["2019-03-15",31.6839,31.8815,30.8526,31.0093,8892787.0],["2019-03-18",31.0911,31.5067,30.9208,31.4999,3173280.0],["2019-03-19",31.6498,32.0178,31.35,31.459,2587094.0],["2019-03-20",31.4727,31.5135,30.5324,30.7777,3898858.0],["2019-03-21",30.6823,31.2546,30.621,31.1729,3495254.0],["2019-03-22",31.0434,31.1252,30.2258,30.253,3137059.0],["2019-03-25",29.96,30.5937,29.7897,30.2257,2440733.0],["2019-03-26",30.5187,30.8322,30.437,30.8049,2139984.0],["2019-03-27",30.9412,31.1933,30.7572,30.9616,2309894.0],["2019-03-28",31.0366,31.3636,30.9753,31.3432,2156563.0],["2019-03-29",31.4931,31.6839,31.0502,31.5272,2347488.0],["2019-04-01",31.6907,32.5084,31.6089,32.4675,3326611.0],["2019-04-02",32.4675,32.5152,31.9633,32.1132,2090352.0],["2019-04-03",32.3857,32.6787,32.2154,32.5015,3101789.0],["2019-04-04",32.3857,32.3857,31.7248,32.2358,2544115.0],["2019-04-05",31.6975,32.4947,31.459,32.2767,3008227.0],["2019-04-08",32.2767,32.3857,32.0723,32.2699,1592448.0],["2019-04-09",32.0927,32.1813,31.8065,32.1132,1956979.0],["2019-04-10",31.9905,32.2222,31.6907,31.9769,2004922.0],["2019-04-11",32.12,32.5288,31.9632,32.0655,2278531.0],["2019-04-12",32.338,32.6787,32.3176,32.5424,2018544.0],["2019-04-15",32.4879,32.6583,32.0246,32.0791,2587094.0],["2019-04-16",30.6278,30.9276,29.8919,30.6005,10180368.0],["2019-04-17",30.6823,30.73,29.7624,29.9532,4456954.0],["2019-04-18",29.9396,30.4165,29.9328,30.2735,2664077.0],["2019-04-22",30.7163,31.1729,30.0077,30.1099,3039274.0],["2019-04-23",30.1099,30.6209,29.8237,30.4506,3532637.0],["2019-04-24",30.3075,30.6073,30.1712,30.1781,3361142.0],["2019-04-25",30.8322,31.6634,30.1304,31.023,5444630.0],["2019-04-26",31.1729,31.6294,30.9753,31.3364,2978870.0],["2019-04-29",31.4454,31.7861,31.2819,31.6771,2581498.0],["2019-04-30",31.6771,32.1132,31.2819,31.8951,4353149.0],["2019-05-01",31.8883,32.0178,31.2342,31.3568,2876438.0],["2019-05-02",31.3636,31.8542,31.2069,31.5749,2261952.0],["2019-05-03",31.6839,32.3448,31.643,32.0927,2699347.0],["2019-05-06",31.4863,31.8679,31.3568,31.7248,2231962.0],["2019-05-07",31.4045,31.4658,31.0366,31.3568,3025123.0],["2019-05-08",31.2137,31.3705,31.0502,31.0843,2015693.0],["2019-05-09",30.73,31.3159,30.437,31.1456,2403456.0],["2019-05-10",30.9889,31.2206,30.5801,31.1047,2250336.0],["2019-05-13",30.4847,30.5392,29.8033,30.0895,3919027.0],["2019-05-14",30.2258,30.8254,30.1781,30.4847,2524579.0],["2019-05-15",30.253,30.7436,30.1167,30.5392,2935680.0],["2019-05-16",30.655,31.2751,30.6414,30.9071,2804947.0],["2019-05-17",30.6618,30.8867,30.3552,30.7095,2244950.0],["2019-05-20",29.9396,30.0282,29.3331,29.4354,3971405.0],["2019-05-21",29.5512,30.4438,29.5512,30.328,3815222.0],["2019-05-22",30.4983,30.8799,29.9055,29.9055,4671216.0],["2019-05-23",29.5376,29.7215,29.3604,29.5512,2813712.0],["2019-05-24",29.9372,30.2198,29.434,29.4823,2896714.0],["2019-05-28",29.434,29.5443,29.1858,29.3168,3312038.0],["2019-05-29",29.1031,29.2686,28.6895,28.9515,2473363.0],["2019-05-30",29.1583,29.2892,28.5655,28.7723,3136848.0],["2019-05-31",28.3931,28.6482,28.1725,28.5861,3530947.0],["2019-06-03",28.593,29.241,28.4965,28.9239,4075843.0],["2019-06-04",29.2479,30.2612,29.1445,30.2543,4012694.0],["2019-06-05",30.3646,30.4749,29.7166,30.468,3283526.0],["2019-06-06",30.3991,30.9298,30.3922,30.7713,4216714.0],["2019-06-07",30.9092,31.2056,30.599,30.9988,3229987.0],["2019-06-10",31.1366,31.1918,29.7718,30.1233,4846090.0],["2019-06-11",30.4887,30.7024,30.082,30.3026,3000096.0],["2019-06-12",30.3784,30.4335,29.8683,29.9992,2883725.0],["2019-06-13",30.2543,30.4749,30.0475,30.275,3731798.0],["2019-06-14",30.1233,30.2405,29.3995,29.6339,4014701.0],["2019-06-17",29.5305,29.6684,29.1031,29.2755,4611763.0],["2019-06-18",29.434,29.951,29.3099,29.4202,4403098.0],["2019-06-19",29.6201,29.9165,29.5029,29.6132,3384480.0],["2019-06-20",30.0406,30.3853,29.8407,30.0337,2430173.0],["2019-06-21",30.0406,30.2198,29.758,30.0613,4193798.0],["2019-06-24",29.4478,29.5098,29.0756,29.179,3383741.0],["2019-06-25",29.11,29.6063,28.8136,29.4064,3406128.0],["2019-06-26",29.5512,29.6753,29.2961,29.3237,3079824.0],["2019-06-27",29.4202,29.689,29.3651,29.5856,1856870.0],["2019-06-28",29.6408,30.0751,29.5857,29.8614,5017162.0],["2019-07-01",30.1923,30.3784,29.7856,30.1578,3548582.0],["2019-07-02",30.1371,30.2405,29.8131,30.1716,2742854.0],["2019-07-03",29.9165,30.4473,29.9165,30.4059,1754227.0],["2019-07-05",30.1854,30.3784,29.9717,30.2405,2446330.0],["2019-07-08",30.0406,30.4749,29.7029,29.8545,3606768.0],["2019-07-09",29.7097,29.9028,29.6063,29.7925,3056170.0],["2019-07-10",29.9579,30.1785,29.7097,29.7442,2235763.0],["2019-07-11",29.5857,29.7028,29.0756,29.3306,3397363.0],["2019-07-12",29.3444,29.5788,29.1445,29.4823,2510957.0],["2019-07-15",28.9377,29.2548,28.8412,28.9377,4436045.0],["2019-07-16",29.1927,29.9372,29.0962,29.3651,3763690.0],["2019-07-17",29.3237,29.4064,28.9239,29.1307,3365155.0],["2019-07-18",28.9584,29.3444,28.8825,29.2961,2944339.0],["2019-07-19",29.3927,29.9579,29.2065,29.8062,3546154.0],["2019-07-22",29.9234,30.0337,29.303,29.4616,2508317.0],["2019-07-23",29.6822,30.1854,29.6477,30.0061,3199152.0],["2019-07-24",29.9786,30.8195,29.9165,30.4128,4684627.0],["2019-07-25",30.468,31.826,30.4542,31.7019,6347299.0],["2019-07-26",31.6398,31.6536,30.8747,31.2262,3882912.0],["2019-07-29",31.2262,31.3848,30.916,31.0401,2310528.0],["2019-07-30",30.8816,31.1297,30.53,31.0608,1946947.0],["2019-07-31",31.0126,31.0263,29.9924,30.2681,2990170.0],["2019-08-01",30.3784,30.406,29.1583,29.4478,3633590.0],["2019-08-02",29.2892,29.4409,28.6551,29.048,4107946.0],["2019-08-05",28.6344,28.7792,27.5039,27.7107,5996074.0],["2019-08-06",27.9589,28.0898,27.366,27.5522,5243990.0],["2019-08-07",27.2282,27.7245,26.9731,27.6969,3763795.0],["2019-08-08",27.7934,28.3104,27.7245,28.2277,2885309.0],["2019-08-09",28.1381,28.1519,27.304,27.4694,3794947.0],["2019-08-12",27.3247,27.4625,26.5458,26.5664,3515635.0],["2019-08-13",26.4837,27.9244,26.3459,27.6073,4331290.0],["2019-08-14",27.2234,27.4677,26.7487,26.9791,5008925.0],["2019-08-15",27.1326,27.349,26.6161,26.9651,3788717.0],["2019-08-16",27.2024,27.5166,26.8255,27.2164,2746128.0],["2019-08-19",27.5235,27.5864,27.2792,27.4468,3127450.0],["2019-08-20",27.3979,27.4677,26.9651,26.993,2075040.0],["2019-08-21",27.2024,27.3839,27.1675,27.2373,3062294.0],["2019-08-22",27.3421,27.4677,26.9512,27.1257,1600157.0],["2019-08-23",27.0489,27.0838,26.0018,26.1275,4110374.0],["2019-08-26",26.3369,26.6231,26.1275,26.3578,2462486.0],["2019-08-27",26.4206,26.5672,25.5272,25.6458,4249872.0],["2019-08-28",25.5272,26.3369,25.4434,26.0996,2237347.0],["2019-08-29",26.4067,26.9651,26.3857,26.9581,3062928.0],["2019-08-30",27.2583,27.4886,27.0908,27.2932,4006886.0],["2019-09-03",26.8744,26.9232,26.4974,26.5672,4527917.0],["2019-09-04",26.993,27.1536,26.651,26.986,2611805.0],["2019-09-05",27.1885,27.5794,27.1885,27.4817,7564128.0],["2019-09-06",27.6143,27.6282,27.3351,27.5235,2118125.0],["2019-09-09",27.8516,28.6544,27.7539,28.0331,5653718.0],["2019-09-10",28.1239,28.787,28.1169,28.78,6377184.0],["2019-09-11",28.6823,29.2198,28.3542,29.2058,3559354.0],["2019-09-12",29.2616,29.7922,28.8707,29.5478,4284298.0],["2019-09-13",29.7084,30.3366,29.6456,29.862,4614509.0],["2019-09-16",29.5409,29.7642,29.2616,29.6525,4189891.0],["2019-09-17",29.0662,29.3733,28.4729,29.1569,3693888.0],["2019-09-18",29.1011,29.1709,28.5566,28.7521,4477757.0],["2019-09-19",28.8289,28.9196,28.3751,28.4519,3828317.0],["2019-09-20",28.4799,28.9615,28.2216,28.41,4923600.0],["2019-09-23",28.0889,28.8568,27.9982,28.6683,3723350.0],["2019-09-24",28.8568,28.9615,28.1936,28.3891,5995229.0],["2019-09-25",28.4589,28.9545,28.431,28.8707,2865456.0],["2019-09-26",28.9057,28.9894,28.5357,28.8428,1485475.0],["2019-09-27",29.0732,29.2267,28.8289,29.0802,1965110.0],["2019-09-30",29.0941,29.2965,29.0522,29.1918,2694701.0],["2019-10-01",29.3664,29.485,28.0052,28.0052,3690614.0],["2019-10-02",27.9284,27.9284,27.356,27.5445,3406867.0],["2019-10-03",27.4886,27.6911,26.9232,27.4468,3182890.0],["2019-10-04",27.4398,27.6213,27.007,27.349,2528803.0],["2019-10-07",27.3281,27.6282,27.2024,27.3071,1776931.0],["2019-10-08",26.9442,27.0838,26.7557,26.8255,2649187.0],["2019-10-09",27.1885,27.5864,27.0419,27.4398,3092074.0],["2019-10-10",27.3979,28.2076,27.3979,28.082,3567907.0],["2019-10-11",28.6195,29.3594,28.6195,29.0104,4000445.0],["2019-10-14",28.9057,28.9057,28.4938,28.7102,2058883.0],["2019-10-15",28.7242,29.0662,28.6404,28.9126,1922870.0],["2019-10-16",28.9615,29.6735,28.8638,29.2407,4592333.0],["2019-10-17",29.2686,29.3454,28.8917,29.2268,2156035.0],["2019-10-18",29.15,29.6735,29.143,29.499,2658480.0],["2019-10-21",29.7782,30.0923,29.492,29.5129,2611066.0],["2019-10-22",29.5478,30.0853,29.3384,29.9178,1616947.0],["2019-10-23",29.841,30.3994,29.7363,30.2878,3164093.0],["2019-10-24",30.197,30.3645,29.2128,29.4501,2686570.0],["2019-10-25",29.5269,30.1621,29.3943,30.0155,2487514.0],["2019-10-28",30.19,30.4483,30.1133,30.1551,1908298.0],["2019-10-29",29.848,30.0085,29.485,29.7991,2733350.0],["2019-10-30",29.7782,29.848,29.2965,29.7712,3006643.0],["2019-10-31",30.1551,30.909,29.7712,30.4902,4980730.0],["2019-11-01",30.7066,30.7624,30.4134,30.6856,2633136.0],["2019-11-04",30.6856,31.2231,30.5251,31.1045,3124915.0],["2019-11-05",31.0626,31.6489,31.0626,31.5791,3045715.0],["2019-11-06",31.6001,31.7257,31.272,31.6908,2624160.0],["2019-11-07",31.6768,31.9351,31.5791,31.7257,2579386.0],["2019-11-08",31.7606,32.34,31.621,32.2562,2454038.0],["2019-11-11",32.0747,32.2283,31.9002,32.0747,1885488.0],["2019-11-12",31.9351,32.5075,31.7746,32.2632,2838422.0],["2019-11-13",32.0957,32.2772,31.8165,32.0049,2365546.0],["2019-11-14",31.8659,32.1906,31.8164,32.1271,1802486.0],["2019-11-15",32.1906,32.3318,32.0141,32.2259,2148221.0],["2019-11-18",32.24,32.5435,31.9223,32.3882,2162688.0],["2019-11-19",32.4729,32.5718,32.3035,32.4518,2731555.0],["2019-11-20",32.3035,32.3247,31.6258,31.9365,2374205.0],["2019-11-21",31.9788,32.1059,31.5058,31.5482,2843914.0],["2019-11-22",31.6682,31.9294,31.5764,31.8517,2252131.0],["2019-11-25",31.8729,32.593,31.8517,32.5224,2238826.0],["2019-11-26",32.3953,32.6565,32.0776,32.6353,2245056.0],["2019-11-27",32.6918,32.9389,32.5294,32.7836,1924243.0],["2019-11-29",32.7906,32.7906,32.4306,32.713,1207536.0],["2019-12-02",32.953,33.3342,32.6212,32.6424,2964509.0],["2019-12-03",32.2682,32.5436,31.8659,32.5294,2834726.0],["2019-12-04",32.72,33.0307,32.4024,32.4447,2682346.0],["2019-12-05",32.6212,32.8965,32.4024,32.84,1940083.0],["2019-12-06",33.1789,33.5036,33.1507,33.3624,2691638.0],["2019-12-09",33.3624,33.6307,33.2142,33.4754,3984605.0],["2019-12-10",32.593,32.8895,32.3318,32.6494,3677309.0],["2019-12-11",32.7553,32.8612,32.48,32.6,3169267.0],["2019-12-12",32.7342,33.1012,32.5789,32.8683,5391302.0],["2019-12-13",33.0871,33.3483,32.7271,32.7271,3016886.0],["2019-12-16",33.0659,33.1224,32.5506,32.6142,5137757.0],["2019-12-17",32.6494,33.1083,32.6283,32.8895,5388662.0],["2019-12-18",32.833,32.9106,32.4871,32.6777,4726762.0],["2019-12-19",32.9106,32.9389,32.3318,32.4518,4247760.0],["2019-12-20",32.6353,32.8542,32.4518,32.5718,6321110.0],["2019-12-23",32.5365,32.6636,32.3671,32.6636,3049411.0],["2019-12-24",32.6989,32.8118,32.48,32.5294,838147.0],["2019-12-26",32.6,32.6212,32.3388,32.6071,951773.0],["2019-12-27",32.6494,32.6494,32.3106,32.3953,1347562.0],["2019-12-30",32.4024,32.4941,32.1553,32.4024,1375546.0],["2019-12-31",32.3318,32.5365,32.3106,32.5083,1515149.0],["2020-01-02",32.8118,32.8612,32.0635,32.1341,3449002.0],["2020-01-03",31.647,31.8094,31.5552,31.5694,2994605.0],["2020-01-06",31.4423,31.5482,30.9693,31.0258,3214570.0],["2020-01-07",30.8281,30.8917,30.5316,30.694,3498950.0],["2020-01-08",30.7434,31.2376,30.6869,31.054,2657846.0],["2020-01-09",31.1458,31.3364,30.9623,31.1387,1868698.0],["2020-01-10",31.1387,31.3858,31.0117,31.054,1896682.0],["2020-01-13",31.167,31.4847,31.047,31.3717,2888054.0],["2020-01-14",31.2729,31.5129,31.2446,31.3576,2121610.0],["2020-01-15",31.2799,31.5341,31.0893,31.4141,1393498.0],["2020-01-16",31.5623,32.0423,31.4847,32.0141,3383213.0],["2020-01-17",32.0988,32.4447,32.0353,32.2965,2815930.0],["2020-01-21",31.4564,31.6541,30.9481,31.4423,3377299.0],["2020-01-22",31.5058,31.6964,31.3576,31.4211,1766688.0],["2020-01-23",31.2376,31.6541,30.9129,31.527,1745146.0],["2020-01-24",31.4564,31.5129,30.574,30.7293,2982038.0],["2020-01-27",30.1857,30.3834,29.9175,30.0587,3279830.0],["2020-01-28",30.3481,30.3693,30.0445,30.2493,2107248.0],["2020-01-29",30.3975,30.9411,30.3199,30.6164,3652387.0],["2020-01-30",30.1716,30.4752,29.1974,29.7833,4800682.0],["2020-01-31",29.4727,29.5716,28.2656,28.7456,6768115.0],["2020-02-03",28.9433,29.3245,28.7527,29.1198,3767280.0],["2020-02-04",29.6069,29.7339,29.4092,29.4798,3450691.0],["2020-02-05",29.7834,31.2164,29.7834,31.0893,4779139.0],["2020-02-06",31.287,31.3929,30.8564,31.2376,2967254.0],["2020-02-07",30.9764,31.0681,30.7081,30.7505,1931635.0],["2020-02-10",30.6658,30.9693,30.5669,30.8776,1715578.0],["2020-02-11",31.054,31.7247,30.9481,31.3223,1862256.0],["2020-02-12",31.4635,31.7529,31.3858,31.4141,1862362.0],["2020-02-13",31.2376,31.2376,30.5105,30.6728,2334077.0],["2020-02-14",30.6799,30.927,30.3481,30.4893,1874611.0],["2020-02-18",30.3905,30.5316,30.0798,30.5175,1611139.0],["2020-02-19",30.5175,30.7505,30.094,30.1434,2591635.0],["2020-02-20",30.2098,30.76,30.1384,30.6886,2332810.0],["2020-02-21",30.5814,31.0458,30.317,30.9172,2834304.0],["2020-02-24",29.9026,30.0026,29.381,29.5453,2736413.0],["2020-02-25",29.6168,29.8454,27.9662,28.0305,3976896.0],["2020-02-26",28.3664,28.7165,27.659,27.7376,3759994.0],["2020-02-27",27.1517,27.7948,26.4658,26.48,4395811.0],["2020-02-28",25.7227,26.6229,25.4368,26.4086,5275987.0],["2020-03-02",26.6158,27.3375,26.0585,27.316,4860979.0],["2020-03-03",27.1731,27.9448,26.1657,26.48,4086298.0],["2020-03-04",26.923,27.166,26.5158,27.0945,3699696.0],["2020-03-05",26.2585,26.7087,25.8513,26.1014,3185424.0],["2020-03-06",25.1796,25.7584,24.9152,25.5154,4276800.0],["2020-03-09",23.7577,24.2865,22.7145,23.0646,4690541.0],["2020-03-10",24.0793,24.4722,23.0646,24.4151,4387046.0],["2020-03-11",23.5791,23.7291,22.493,23.0289,4996570.0],["2020-03-12",21.6356,22.0858,20.4424,20.4495,5522774.0],["2020-03-13",21.7214,23.9078,20.9354,23.8935,6364829.0],["2020-03-16",20.5638,23.8363,20.1494,21.2355,5985408.0],["2020-03-17",21.7428,23.9578,20.771,23.9292,6196502.0],["2020-03-18",21.8643,23.9221,21.3284,22.1143,4476595.0],["2020-03-19",21.9786,22.1644,20.7853,21.5284,3889987.0],["2020-03-20",21.5356,22.2787,20.7282,21.0854,5530272.0],["2020-03-23",20.671,21.2355,18.849,18.9133,7190726.0],["2020-03-24",20.0422,20.4709,18.9847,19.9422,5229523.0],["2020-03-25",20.0422,21.8,19.0348,20.5781,6227549.0],["2020-03-26",20.8425,22.4859,20.7282,22.1572,4670160.0],["2020-03-27",21.4427,22.5645,21.1212,21.8785,4054090.0],["2020-03-30",21.8928,22.543,21.4999,22.3859,3420384.0],["2020-03-31",22.2072,22.5931,21.5784,22.243,4821696.0],["2020-04-01",21.2069,22.2215,20.9211,21.5427,4211539.0],["2020-04-02",21.3427,22.4359,21.3284,21.7785,3577411.0],["2020-04-03",21.5499,22.1429,20.8354,20.9854,3943526.0],["2020-04-06",22.0572,22.7217,21.8643,22.5288,6407491.0],["2020-04-07",23.2218,23.5434,22.05,22.0715,4479552.0],["2020-04-08",22.3144,23.8506,22.2572,23.6648,4347974.0],["2020-04-09",23.9292,24.9367,23.8363,24.4151,4388208.0],["2020-04-13",24.3865,24.7795,23.7434,24.5866,4050710.0],["2020-04-14",24.9224,24.9224,23.4219,23.9935,4434989.0],["2020-04-15",23.2647,23.4291,22.2644,22.7217,4342906.0],["2020-04-16",22.7217,22.9646,21.3998,21.7714,4411651.0],["2020-04-17",22.3144,23.0932,22.1929,22.7574,6906979.0],["2020-04-20",22.5216,22.5502,21.9071,21.9929,3315629.0],["2020-04-21",21.4284,21.9,21.3141,21.5213,3255754.0],["2020-04-22",21.9143,22.0214,21.3212,21.4141,3282998.0],["2020-04-23",21.6856,22.1429,21.5999,21.8214,3561994.0],["2020-04-24",22.2072,22.4073,21.8214,22.243,4409434.0],["2020-04-27",22.3787,23.5648,22.3644,23.4433,4460438.0],["2020-04-28",24.1436,25.8298,23.9935,25.544,9436944.0],["2020-04-29",26.2443,26.6873,25.9656,26.0942,4732781.0],["2020-04-30",23.9364,25.0653,23.5934,24.4722,4099920.0],["2020-05-01",24.0793,24.3008,23.622,24.2293,2891011.0],["2020-05-04",23.9364,24.0936,23.4648,23.8435,2631446.0],["2020-05-05",24.2365,24.2936,23.5577,23.6506,3920717.0],["2020-05-06",23.7792,24.0364,22.9646,22.986,3218477.0],["2020-05-07",23.3004,23.8935,23.1432,23.2933,3316051.0],["2020-05-08",23.7077,24.5723,23.6434,24.5437,2039453.0],["2020-05-11",24.0864,24.1579,23.5291,23.6291,2230906.0],["2020-05-12",23.7149,23.9649,22.9146,22.9503,2200176.0],["2020-05-13",22.8431,22.8646,21.6928,22.0429,2731766.0],["2020-05-14",21.7785,22.5788,21.2641,22.5573,3322810.0],["2020-05-15",22.1572,22.293,21.7428,22.1858,2880451.0],["2020-05-18",23.0646,23.7291,23.0218,23.4362,4230653.0],["2020-05-19",23.2076,23.4291,22.6502,22.8717,1864685.0],["2020-05-20",23.1504,23.8649,23.129,23.5791,2439677.0],["2020-05-21",23.4791,24.0435,23.4362,23.5291,1909670.0],["2020-05-22",23.5148,23.5791,22.986,23.3219,3149837.0],["2020-05-26",23.9411,25.03,23.8395,24.9211,3166099.0],["2020-05-27",25.5889,26.1842,25.4075,26.0172,2790480.0],["2020-05-28",26.1407,26.235,25.0808,25.4728,2833882.0],["2020-05-29",25.2623,25.3639,24.471,24.7178,6505699.0],["2020-06-01",24.7324,25.3929,24.7106,25.2115,2840112.0],["2020-06-02",25.3494,26.01,25.2986,25.5744,2455939.0],["2020-06-03",26.1334,27.0408,25.9519,26.8012,2881613.0],["2020-06-04",26.5689,27.4764,26.2423,27.4618,3095558.0],["2020-06-05",28.4128,29.2113,27.9772,28.333,3416794.0],["2020-06-08",28.4564,28.8919,28.1878,28.8121,2787734.0],["2020-06-09",28.2386,28.2749,27.6288,27.8103,2189933.0],["2020-06-10",27.6143,27.6578,26.6415,26.6924,2342736.0],["2020-06-11",25.4801,26.0318,24.4057,24.6235,3448474.0],["2020-06-12",25.843,25.8575,24.7686,25.3494,2554464.0],["2020-06-15",24.4783,25.7196,24.2387,25.451,3474874.0],["2020-06-16",26.3875,26.7214,25.618,25.9229,3008966.0],["2020-06-17",25.9664,26.1261,25.4655,25.5381,2626589.0],["2020-06-18",25.2913,25.7704,25.1679,25.4655,2365123.0],["2020-06-19",25.9737,26.0463,25.1679,25.3058,9423322.0],["2020-06-22",25.1171,25.1316,24.5146,24.9864,2821632.0],["2020-06-23",25.1824,25.5236,25.0445,25.2986,2711174.0],["2020-06-24",25.0227,25.0227,24.3331,24.3766,3326928.0],["2020-06-25",24.2024,24.5654,23.658,24.5218,2071872.0],["2020-06-26",24.3694,24.6235,24.0718,24.5364,3900970.0],["2020-06-29",24.9066,25.7124,24.8485,25.4147,2697235.0],["2020-06-30",25.255,25.7777,25.0009,25.5599,2669885.0],["2020-07-01",25.6543,25.814,25.059,25.2695,2474736.0],["2020-07-02",25.5962,25.9882,25.4292,25.6615,2166806.0],["2020-07-06",26.2931,26.4818,25.7704,26.0898,2773901.0],["2020-07-07",25.7632,25.8212,25.3784,25.5817,3431366.0],["2020-07-08",25.4801,25.5309,24.5509,24.7832,3188909.0],["2020-07-09",24.6888,24.7832,23.9121,24.0355,2921530.0],["2020-07-10",24.1226,25.1098,24.1226,25.0735,2085706.0],["2020-07-13",25.1171,25.5381,24.863,25.1534,2788579.0],["2020-07-14",25.1897,25.8866,25.0227,25.7414,3546787.0],["2020-07-15",26.5544,26.7069,26.0172,26.3584,2869469.0],["2020-07-16",26.3512,27.3457,26.2132,27.1424,3708566.0],["2020-07-17",27.2586,27.2586,26.7069,26.8012,2546333.0],["2020-07-20",26.598,26.7359,26.2205,26.3875,2218973.0],["2020-07-21",26.3149,26.9101,26.3149,26.5762,1602586.0],["2020-07-22",26.4891,26.7432,26.2641,26.6052,1796256.0],["2020-07-23",26.5254,26.7722,26.3584,26.5907,1687277.0],["2020-07-24",26.7141,26.823,26.2713,26.3657,1446931.0],["2020-07-27",26.3221,26.8012,26.0753,26.7504,2320666.0],["2020-07-28",26.6633,26.7359,26.1479,26.2568,2693222.0],["2020-07-29",26.402,26.8303,26.206,26.6778,3310138.0],["2020-07-30",27.0553,27.3239,25.6906,25.9592,3855667.0],["2020-07-31",25.6252,25.7922,24.9356,25.255,4274582.0],["2020-08-03",25.5672,25.8938,25.3058,25.7269,4006992.0],["2020-08-04",25.5744,25.8793,25.3857,25.6107,3469910.0],["2020-08-05",25.8648,26.1987,25.814,25.8285,2970845.0],["2020-08-06",25.7704,26.0318,25.5962,25.6035,2828496.0],["2020-08-07",24.8049,25.7849,24.6235,25.7632,4726656.0],["2020-08-10",25.8938,26.3802,25.7922,26.3584,2811283.0],["2020-08-11",27.0771,27.8248,26.794,26.8738,3710573.0],["2020-08-12",27.1061,27.1932,26.4528,26.6561,2880134.0],["2020-08-13",26.4448,27.0043,26.3711,26.8644,2909280.0],["2020-08-14",26.6509,27.5123,26.5699,27.4387,3201158.0],["2020-08-17",27.4534,27.4534,26.8939,26.9675,1932797.0],["2020-08-18",26.857,27.0632,26.6362,26.6804,1847789.0],["2020-08-19",26.754,27.1368,26.5773,26.6509,1685693.0],["2020-08-20",26.3196,26.5257,26.1135,26.2681,1696042.0],["2020-08-21",25.9883,26.1871,25.6276,25.9,2790374.0],["2020-08-24",26.327,27.5491,26.2902,27.4387,3188803.0],["2020-08-25",27.5712,27.6301,26.6435,26.6583,2029210.0],["2020-08-26",26.5699,26.6804,26.3343,26.6288,1637011.0],["2020-08-27",26.6509,27.1442,26.6362,26.9454,1853069.0],["2020-08-28",27.019,27.3209,26.9233,27.1883,1786541.0],["2020-08-31",27.181,27.181,26.6067,26.7024,2953421.0],["2020-09-01",26.6656,27.6301,26.4521,27.6227,3488074.0],["2020-09-02",27.6963,28.6166,27.4828,28.5945,5664384.0],["2020-09-03",28.646,29.1099,27.8509,28.2264,4328227.0],["2020-09-04",28.7491,28.97,28.2558,28.7344,4095168.0],["2020-09-08",28.624,28.7418,27.4387,27.4681,4867315.0],["2020-09-09",27.9098,28.4914,27.6522,28.1896,3175181.0],["2020-09-10",28.2927,28.5135,27.9393,27.954,2511802.0],["2020-09-11",28.1012,28.8154,27.9098,28.6534,2516554.0],["2020-09-14",28.9847,30.17,28.9111,30.0301,5546534.0],["2020-09-15",30.1847,30.7443,30.0154,30.6706,4170778.0],["2020-09-16",30.8547,31.2007,30.4939,30.862,3735283.0],["2020-09-17",30.4571,31.7308,30.1185,31.5762,4811875.0],["2020-09-18",31.3479,31.716,30.9136,30.9577,4923283.0],["2020-09-21",30.2657,30.5455,29.6399,30.2142,2991542.0],["2020-09-22",30.089,30.3393,29.6841,30.0228,2086973.0],["2020-09-23",29.9933,30.0522,28.8743,28.9111,3216259.0],["2020-09-24",28.9921,29.4117,28.4914,28.8669,2070288.0],["2020-09-25",28.5356,30.5602,28.2558,30.3025,6448358.0],["2020-09-28",30.5602,30.7442,29.9418,30.3099,3563366.0],["2020-09-29",30.3761,30.3761,29.3013,29.6546,2965670.0],["2020-09-30",29.7062,30.1921,29.5958,29.8461,2622365.0],["2020-10-01",30.0301,30.3025,29.3307,29.4117,2873693.0],["2020-10-02",28.9405,30.0154,28.8227,29.8019,2966621.0],["2020-10-05",30.2215,30.7884,30.089,30.5013,2545171.0],["2020-10-06",30.5528,30.7295,29.9123,29.9418,2824166.0],["2020-10-07",30.251,30.9062,30.1626,30.781,2967677.0],["2020-10-08",30.7811,31.2964,30.7663,31.2817,2185709.0],["2020-10-09",32.0621,32.5406,31.4142,31.4142,4915786.0],["2020-10-12",32.3492,33.1443,31.9222,32.7394,4775021.0],["2020-10-13",32.4523,32.8645,32.0032,32.4007,2878867.0],["2020-10-14",32.5921,33.1149,32.5921,32.8793,3071482.0],["2020-10-15",32.4596,33.5787,32.3713,33.5345,3968976.0],["2020-10-16",34.1308,34.4621,33.7333,34.2634,5185277.0],["2020-10-19",34.4327,34.6241,34.1308,34.3738,3404755.0],["2020-10-20",34.7566,34.8302,33.9541,34.1603,3004742.0],["2020-10-21",34.0793,34.6462,33.9247,34.2192,2498918.0],["2020-10-22",34.1087,34.3811,33.9026,34.3002,1853174.0],["2020-10-23",34.4621,34.7345,34.1014,34.1603,2063424.0],["2020-10-26",33.6376,33.9026,33.0707,33.3431,2595542.0],["2020-10-27",33.2621,33.3431,32.6437,32.6658,2856374.0],["2020-10-28",32.0253,32.3345,31.4363,31.6572,3754186.0],["2020-10-29",31.4878,32.6437,31.2743,32.2756,3156067.0],["2020-10-30",32.1946,32.4964,31.797,32.2093,2695968.0],["2020-11-02",32.7909,33.3357,32.4302,33.1664,2827440.0],["2020-11-03",33.7995,34.4253,33.5345,34.2486,3067891.0],["2020-11-04",33.8584,34.1308,32.9382,33.1958,2304614.0],["2020-11-05",33.4977,34.9848,33.321,34.521,2905795.0],["2020-11-06",34.683,34.8818,33.8658,34.2265,2128157.0],["2020-11-09",35.7726,37.0536,34.8008,34.867,3979114.0],["2020-11-10",35.0216,35.9787,34.7272,35.9419,3160608.0],["2020-11-11",36.0818,36.2806,35.4045,35.8315,3469277.0],["2020-11-12",35.456,35.5885,34.1603,34.6683,2928816.0],["2020-11-13",35.0575,35.7795,35.0575,35.6456,2544010.0],["2020-11-16",36.7844,37.3947,36.2857,37.1863,4229914.0],["2020-11-17",36.9035,37.6031,36.5536,37.2831,5941584.0],["2020-11-18",37.3798,37.6701,36.8811,36.8886,3191971.0],["2020-11-19",36.576,36.7472,36.107,36.6429,3668966.0],["2020-11-20",36.6132,37.03,36.2485,36.7918,3558509.0],["2020-11-23",37.3128,37.6031,37.0672,37.2235,2926070.0],["2020-11-24",37.6031,38.6973,37.5882,38.608,3083520.0],["2020-11-25",38.139,38.3698,37.6627,38.0125,2439254.0],["2020-11-27",37.7073,38.1167,37.4245,37.7297,971520.0],["2020-11-30",37.6031,37.6775,36.7174,36.829,3618912.0],["2020-12-01",37.3873,37.6627,36.8514,37.1044,2678544.0],["2020-12-02",36.9779,37.4468,36.8365,37.1119,1809878.0],["2020-12-03",37.0449,37.1789,35.6456,35.9061,4795507.0],["2020-12-04",36.2931,36.5164,35.7721,36.375,4276694.0],["2020-12-07",36.4048,36.4048,35.6902,36.2261,3312355.0],["2020-12-08",36.0103,36.5536,35.9358,36.5387,2243472.0],["2020-12-09",36.4718,37.0449,36.4718,36.8737,2794598.0],["2020-12-10",36.4792,36.8216,36.0773,36.2038,2236714.0],["2020-12-11",36.0028,36.3899,35.7721,36.1964,1956874.0],["2020-12-14",36.7174,36.7769,35.7274,35.7349,2647286.0],["2020-12-15",36.0996,36.5834,36.0177,36.5834,2531338.0],["2020-12-16",36.7769,36.9556,36.5834,36.7025,2354458.0],["2020-12-17",36.8067,37.0598,36.3973,37.03,2093520.0],["2020-12-18",37.03,37.3054,36.7025,37.2012,5824896.0],["2020-12-21",36.5685,36.8662,35.973,36.829,3656083.0],["2020-12-22",37.0225,37.2086,36.7025,36.7695,2287402.0],["2020-12-23",37.0151,37.1937,36.695,36.8811,2462698.0],["2020-12-24",37.0226,37.0672,36.6206,37.0374,463690.0],["2020-12-28",37.2235,37.2979,36.7025,36.762,1506278.0],["2020-12-29",36.8439,36.9183,36.3303,36.4494,1096128.0],["2020-12-30",36.509,37.0598,36.509,36.9481,1253789.0],["2020-12-31",36.8811,37.0672,36.4718,37.0077,1433098.0],["2021-01-04",36.9481,37.2012,35.8316,36.0921,2798506.0],["2021-01-05",36.2857,37.4096,36.2857,37.0226,2338723.0],["2021-01-06",37.886,39.7393,37.5882,39.3299,3734544.0],["2021-01-07",39.3597,39.5086,38.7196,38.7568,2746867.0],["2021-01-08",38.8908,39.0099,37.6999,38.3177,2143574.0],["2021-01-11",37.886,39.1736,37.8264,38.7791,2514336.0],["2021-01-12",38.8164,39.3969,38.5484,39.1736,2313485.0],["2021-01-13",38.3847,38.6303,37.4468,37.8115,3318480.0],["2021-01-14",37.8264,37.9381,37.164,37.2012,2552352.0],["2021-01-15",36.9258,37.6031,36.3824,37.4022,3727469.0],["2021-01-19",37.8413,38.1241,37.484,37.4989,3180778.0],["2021-01-20",37.8339,38.0348,37.4543,37.9529,3521654.0],["2021-01-21",37.6031,38.8387,37.5361,38.4517,3127027.0],["2021-01-22",38.1762,38.6675,37.6924,38.4293,1662461.0],["2021-01-25",38.7047,39.4267,37.7073,38.5782,3657456.0],["2021-01-26",38.8238,39.2406,38.4144,38.4442,2117280.0],["2021-01-27",37.7669,38.34,37.2384,37.5287,3362304.0],["2021-01-28",37.886,38.1316,37.2533,37.3277,3599059.0],["2021-01-29",37.2161,37.9381,36.4122,37.4468,6191011.0],["2021-02-01",37.9157,38.0869,36.3527,37.0598,4935322.0],["2021-02-02",37.4096,37.9009,37.0598,37.4617,3390816.0],["2021-02-03",37.2905,37.9455,37.03,37.6776,3527251.0],["2021-02-04",35.7944,36.4792,34.5961,34.797,6725347.0],["2021-02-05",34.9757,35.3553,34.6482,35.0054,5173661.0],["2021-02-08",35.2808,35.6158,34.9757,35.6083,3165254.0],["2021-02-09",35.586,35.8689,35.4893,35.8019,2669568.0],["2021-02-10",35.9061,36.1442,35.4892,36.0252,2567875.0],["2021-02-11",36.1368,36.1368,35.3925,35.854,2996717.0],["2021-02-12",35.7721,36.9332,35.7274,36.6057,3754819.0],["2021-02-16",36.7844,36.8886,36.2261,36.6132,3701914.0],["2021-02-17",36.465,36.811,36.1942,36.48,2444429.0],["2021-02-18",36.2393,36.6154,35.9385,35.9836,2372515.0],["2021-02-19",36.0814,36.9539,35.9761,36.8185,3015091.0],["2021-02-22",36.8035,37.3826,36.48,37.157,3406867.0],["2021-02-23",37.2247,37.9392,36.8787,37.7362,3605395.0],["2021-02-24",37.7813,38.4131,37.6083,38.21,2589206.0],["2021-02-25",38.2326,38.7215,37.6309,37.9167,2219395.0],["2021-02-26",37.6685,37.9618,37.0517,37.345,3441610.0],["2021-03-01",37.8339,39.0524,37.7286,38.9321,4572058.0],["2021-03-02",39.0675,39.6015,38.8118,39.3157,4499405.0],["2021-03-03",39.4887,40.4214,39.2706,40.0303,4154410.0],["2021-03-04",39.925,40.4966,38.556,39.1502,3336115.0],["2021-03-05",39.6091,40.8652,39.3232,40.7298,3329462.0],["2021-03-08",40.5869,42.8584,40.5869,41.8956,5726054.0],["2021-03-09",41.324,42.0461,41.0532,41.2112,3557981.0],["2021-03-10",41.0156,41.6023,40.4665,41.0833,4390109.0],["2021-03-11",41.1059,41.2638,40.3462,40.5493,4507219.0],["2021-03-12",40.617,40.8953,40.459,40.632,3725040.0],["2021-03-15",40.6245,40.7072,39.6467,40.2033,3831274.0],["2021-03-16",40.0604,40.128,39.2706,39.9024,2740003.0],["2021-03-17",39.8197,40.8652,39.782,40.7373,2696074.0],["2021-03-18",41.0908,41.4218,40.4063,40.5568,2296694.0],["2021-03-19",40.444,40.963,40.0378,40.301,10774368.0],["2021-03-22",39.8347,39.8347,38.9095,39.5865,4461706.0],["2021-03-23",39.3458,39.6918,38.5335,38.7666,2807482.0],["2021-03-24",39.0524,40.1506,39.0524,39.263,3223546.0],["2021-03-25",39.4737,41.0006,39.3759,40.8727,2992282.0],["2021-03-26",41.2939,41.497,40.7072,41.4519,2362589.0],["2021-03-29",41.3691,41.7452,40.7824,41.0156,2260896.0],["2021-03-30",40.9554,41.4067,40.6922,41.3691,2679283.0],["2021-03-31",41.2337,41.5797,40.647,40.6696,3483005.0],["2021-04-01",40.6245,40.8426,40.113,40.8351,2688470.0],["2021-04-05",41.3315,41.4293,40.8501,41.1435,2902944.0],["2021-04-06",40.9404,41.6474,40.9404,41.5196,2568931.0],["2021-04-07",41.8054,41.9408,41.1886,41.324,2276419.0],["2021-04-08",40.7448,41.2563,40.5794,41.0833,2017382.0],["2021-04-09",41.4368,41.6098,40.8426,41.324,1700582.0],["2021-04-12",41.4067,42.1138,41.4067,42.0762,2841907.0],["2021-04-13",41.8204,41.9558,41.0983,41.5797,1925405.0],["2021-04-14",41.4142,41.9708,41.3691,41.858,2567347.0],["2021-04-15",42.1213,42.8735,41.858,42.6252,3077606.0],["2021-04-16",42.9637,43.3097,42.7155,43.1517,3084365.0],["2021-04-19",43.3172,43.3774,42.6102,43.0089,1901645.0],["2021-04-20",42.9712,43.1442,41.9483,42.4297,2012419.0],["2021-04-21",42.3394,42.9637,42.3394,42.8057,1368787.0],["2021-04-22",42.881,42.9035,42.031,42.031,2825856.0],["2021-04-23",42.2191,42.7531,42.0686,42.708,3014352.0],["2021-04-26",42.8434,43.2721,42.5575,42.8133,1883270.0],["2021-04-27",42.2868,43.1743,42.1739,42.9411,2619302.0],["2021-04-28",43.1367,43.7309,42.9637,43.3699,4489690.0],["2021-04-29",43.8212,44.3402,43.0013,43.7008,2841168.0],["2021-04-30",43.4526,44.0243,43.3172,43.6256,2779709.0],["2021-05-03",43.934,44.7163,43.8513,44.3327,2210419.0],["2021-05-04",44.4304,45.4383,44.3778,45.4158,2654467.0],["2021-05-05",45.2653,45.9949,45.2653,45.6715,2445696.0],["2021-05-06",45.9348,46.4763,45.4684,46.4387,2104608.0],["2021-05-07",46.0175,46.4763,45.7768,46.3635,1326230.0],["2021-05-10",46.7847,47.2887,46.4838,46.6945,2159309.0],["2021-05-11",46.6418,47.2134,46.3635,47.1458,2974646.0],["2021-05-12",47.2435,47.2736,45.664,45.837,3316896.0],["2021-05-13",45.6414,47.4241,45.5512,47.0254,3104851.0],["2021-05-14",47.0329,47.4767,46.9351,47.1232,1579565.0],["2021-05-17",47.0254,48.605,47.0254,48.2138,5518128.0],["2021-05-18",48.1236,48.1687,47.5294,47.7024,4054829.0],["2021-05-19",47.3714,47.6798,46.6869,47.3188,2710752.0],["2021-05-20",47.2962,47.4316,46.4387,47.2887,2633981.0],["2021-05-21",47.4767,47.928,47.1758,47.7851,2577802.0],["2021-05-24",48.2439,48.5824,48.0408,48.4395,3661680.0],["2021-05-25",48.4244,48.808,47.8227,47.8227,4011850.0],["2021-05-26",47.9084,48.2875,47.3548,48.0373,3335270.0],["2021-05-27",48.151,48.9321,48.007,48.3709,7778813.0],["2021-05-28",48.151,48.3406,47.5065,47.8477,2824378.0],["2021-06-01",48.6515,48.7501,47.9311,48.4013,2242944.0],["2021-06-02",48.5226,48.5226,47.8174,47.9463,2061418.0],["2021-06-03",47.9311,48.8714,47.7643,48.6743,2617930.0],["2021-06-04",49.0231,49.4932,48.7501,49.0231,2493110.0],["2021-06-07",49.205,49.2809,48.1738,48.3254,3084893.0],["2021-06-08",48.2269,48.8183,47.9311,48.6439,1865530.0],["2021-06-09",48.515,48.7122,47.9463,47.9842,2100912.0],["2021-06-10",48.3861,48.5302,47.5975,47.643,1725715.0],["2021-06-11",48.2496,48.3709,47.6809,48.2648,2496173.0],["2021-06-14",48.3482,48.4923,47.0667,47.2411,2982250.0],["2021-06-15",47.2563,48.3255,47.0743,47.916,2953421.0],["2021-06-16",47.7871,47.8932,46.8923,47.188,1805021.0],["2021-06-17",47.188,47.2335,45.0497,45.6714,3618490.0],["2021-06-18",44.9738,45.3454,44.7615,44.9132,5683286.0],["2021-06-21",45.3833,46.498,45.3075,46.2857,2294688.0],["2021-06-22",46.3918,46.6421,45.9975,46.3008,1735536.0],["2021-06-23",46.2932,46.4904,45.952,46.0961,1551370.0],["2021-06-24",46.3691,46.3918,45.7624,46.0885,1665312.0],["2021-06-25",46.1871,46.6421,45.9444,46.0127,2469456.0],["2021-06-28",46.3236,46.4677,45.7928,46.0354,2498496.0],["2021-06-29",46.3463,46.7937,45.8004,46.0203,1405958.0],["2021-06-30",45.8989,46.5738,45.8459,46.4904,1900800.0],["2021-07-01",46.7937,47.0136,46.3084,46.6193,2169869.0],["2021-07-02",46.6345,46.6345,46.043,46.498,1854019.0],["2021-07-06",46.4221,46.589,45.3302,45.7852,2411165.0],["2021-07-07",45.497,46.771,45.4591,46.5738,2784883.0],["2021-07-08",46.0885,46.9681,45.7776,46.5056,2385610.0],["2021-07-09",47.1425,47.5444,47.0288,47.1956,1855075.0],["2021-07-12",46.8316,47.3776,46.3615,47.188,2276525.0],["2021-07-13",47.1653,47.2866,46.407,46.589,1459392.0],["2021-07-14",46.5814,47.0364,46.498,46.5966,1918541.0],["2021-07-15",46.1643,46.4601,45.2165,45.4136,4088093.0],["2021-07-16",45.6108,45.7776,44.7691,44.8373,2806954.0],["2021-07-19",44.2155,44.3445,43.3132,43.8061,3024384.0],["2021-07-20",43.9046,44.8525,43.8061,44.17,2782877.0],["2021-07-21",44.5947,44.7388,44.299,44.3369,2445274.0],["2021-07-22",44.3975,44.4961,43.7227,43.8743,1498464.0],["2021-07-23",44.0184,44.1549,43.6317,44.0411,1627613.0],["2021-07-26",44.0563,44.4961,43.935,44.3141,2642429.0],["2021-07-27",44.3217,44.898,43.6165,44.5416,1978416.0],["2021-07-28",44.4506,44.807,44.0715,44.3596,2560378.0],["2021-07-29",44.1625,44.3596,43.0326,44.0108,3546259.0],["2021-07-30",43.8592,44.3065,43.3435,43.7985,3658195.0],["2021-08-02",43.9501,44.8297,43.5179,43.6089,2282544.0],["2021-08-03",43.7833,44.7008,43.3738,44.5189,2199965.0],["2021-08-04",44.2989,44.3672,43.7151,43.7681,1658659.0],["2021-08-05",44.0335,44.3369,43.4193,43.5407,2107142.0],["2021-08-06",43.7606,44.17,43.6468,43.8971,1826880.0],["2021-08-09",43.8971,44.7843,43.753,44.4582,4702368.0],["2021-08-10",44.4961,45.6639,44.4658,45.2089,2981827.0],["2021-08-11",45.444,45.7473,45.2089,45.5425,2474208.0],["2021-08-12",45.5274,45.6411,44.9207,45.4364,2172509.0],["2021-08-13",45.561,45.6528,45.1174,45.2934,1776826.0],["2021-08-16",45.0792,45.6069,44.4826,45.4922,2386982.0],["2021-08-17",45.3698,45.3775,44.5821,45.0792,2072928.0],["2021-08-18",44.8192,45.6528,44.6968,44.7809,1774925.0],["2021-08-19",44.3832,44.8574,44.0926,44.4826,1627296.0],["2021-08-20",44.3909,45.2092,44.2532,44.9415,1528560.0],["2021-08-23",45.171,45.171,44.4826,44.7121,2122560.0],["2021-08-24",44.8497,45.2398,44.7503,45.0563,1155053.0],["2021-08-25",44.9262,45.7523,44.7886,45.4846,1464672.0],["2021-08-26",45.4999,45.4999,45.0639,45.1786,1345027.0],["2021-08-27",45.3622,46.1423,45.3622,45.9893,1722442.0],["2021-08-30",46.127,46.1423,45.3392,45.4081,1998797.0],["2021-08-31",45.3698,46.0964,45.3469,45.9588,2829235.0],["2021-09-01",46.0352,46.0658,45.3775,45.7676,1455802.0],["2021-09-02",45.9435,46.1423,45.7981,46.1194,1435526.0],["2021-09-03",46.1117,46.1882,45.6452,45.8287,1750003.0],["2021-09-07",45.4846,45.6069,44.7427,44.8956,3319853.0],["2021-09-08",44.6509,44.9951,44.5209,44.7197,2193946.0],["2021-09-09",44.628,45.1939,44.5668,44.8039,1591603.0],["2021-09-10",45.0486,45.4157,44.6203,44.6279,1733952.0],["2021-09-13",44.9492,45.2245,44.6203,44.8192,2163850.0],["2021-09-14",44.8727,44.9415,44.0926,44.1691,2136394.0],["2021-09-15",44.1002,44.4673,43.9855,44.3144,2419085.0],["2021-09-16",44.4903,44.6203,44.2379,44.2532,2174621.0],["2021-09-17",44.1155,44.2608,43.0753,43.2895,4828349.0],["2021-09-20",42.4558,42.7924,41.9128,42.7388,2815613.0],["2021-09-21",42.9377,42.9836,42.104,42.234,1886650.0],["2021-09-22",42.6317,43.2971,42.5706,42.93,2290464.0],["2021-09-23",43.2818,44.1002,43.1824,43.6719,1830576.0],["2021-09-24",43.6719,44.1308,43.4501,43.5725,1833427.0],["2021-09-27",43.4425,44.1614,43.4425,43.8478,1877885.0],["2021-09-28",44.0849,44.2532,43.5572,43.6107,1752960.0],["2021-09-29",43.6107,44.0008,43.3736,43.7178,1973875.0],["2021-09-30",43.9473,43.9702,42.7235,42.7694,3046771.0],["2021-10-01",43.0484,43.3553,42.3538,43.0161,2733000.0],["2021-10-04",42.8142,43.7026,42.8142,43.4765,3177300.0],["2021-10-05",43.5249,44.163,43.1453,43.8884,2075500.0],["2021-10-06",43.6219,43.953,42.8869,43.638,1889900.0],["2021-10-07",43.9934,44.2761,43.7672,43.8238,1505300.0],["2021-10-08",43.6542,44.1711,43.6542,43.9288,2437500.0],["2021-10-11",44.2195,45.3503,44.1791,45.0272,2307300.0],["2021-10-12",44.8172,45.5764,44.5507,45.0191,1938400.0],["2021-10-13",44.7688,45.6895,43.6623,44.6476,3041100.0],["2021-10-14",44.9787,45.2291,44.3568,45.0757,2271700.0],["2021-10-15",44.6153,44.7041,42.4669,43.0323,7205900.0],["2021-10-18",42.79,43.0969,42.5638,42.7011,3698100.0],["2021-10-19",42.1681,42.4023,41.7804,42.0469,3824700.0],["2021-10-20",42.0065,43.4765,42.0065,43.2342,2790400.0],["2021-10-21",43.1938,43.4442,42.5961,42.9353,1679500.0],["2021-10-22",43.1696,43.5815,42.7738,42.8304,2279700.0],["2021-10-25",42.9111,43.218,42.6042,42.79,1787300.0],["2021-10-26",42.903,43.1615,42.3861,42.8384,2906500.0],["2021-10-27",41.9339,42.265,40.2055,40.5285,5247200.0],["2021-10-28",40.4478,40.8112,40.0197,40.1328,3790900.0],["2021-10-29",40.157,40.9081,39.9874,40.1166,3188000.0],["2021-11-01",39.4624,40.1408,39.1878,39.6562,4283800.0],["2021-11-02",39.7612,40.262,39.4462,39.5351,3939100.0],["2021-11-03",39.3574,40.4074,39.3574,40.3104,3235300.0],["2021-11-04",40.2054,40.5447,39.1959,39.3736,2900100.0],["2021-11-05",39.5593,40.1651,39.4301,39.4705,2259500.0],["2021-11-08",39.6885,40.0601,39.4462,39.8501,3276000.0],["2021-11-09",39.7209,40.0278,39.4947,39.8016,2577100.0],["2021-11-10",39.947,40.4639,39.7774,40.1408,3359800.0],["2021-11-11",40.2701,40.6093,39.9389,40.5043,2107200.0],["2021-11-12",40.5638,40.8899,40.0828,40.1725,2452300.0],["2021-11-15",40.2703,40.3355,39.985,40.3111,2518700.0],["2021-11-16",40.2785,40.629,40.148,40.1643,2047300.0],["2021-11-17",40.0665,40.2296,39.7568,39.8872,2326400.0],["2021-11-18",39.8627,40.2622,39.3899,39.5937,2186800.0],["2021-11-19",39.1943,39.3492,38.5258,38.7867,2919200.0],["2021-11-22",38.8193,39.7486,38.2405,39.4877,3318200.0],["2021-11-23",39.5937,39.6182,39.1372,39.3818,1924300.0],["2021-11-24",39.4307,39.4307,38.6889,38.7622,1892900.0],["2021-11-26",37.8574,38.966,37.6454,38.7459,2330700.0],["2021-11-29",39.2595,39.2595,38.4688,38.4932,2721400.0],["2021-11-30",38.159,38.2324,36.9118,37.1074,6170700.0],["2021-12-01",37.5965,38.053,36.7895,36.7895,3947400.0],["2021-12-02",37.0177,37.6699,36.7406,37.4009,4267600.0],["2021-12-03",37.3112,38.322,37.3112,37.8655,3939300.0],["2021-12-06",38.1997,38.7133,38.1997,38.3546,4119900.0],["2021-12-07",38.4606,38.5747,37.7106,38.0286,4326400.0],["2021-12-08",38.1182,38.4851,37.6699,37.8248,11208600.0],["2021-12-09",37.678,38.0367,37.3275,37.6373,4403300.0],["2021-12-10",37.9063,37.9063,37.2949,37.409,4555100.0],["2021-12-13",37.3927,37.5965,36.9036,37.3682,4100500.0],["2021-12-14",37.4172,37.7188,37.0096,37.1237,6463200.0],["2021-12-15",37.1726,37.7351,36.5857,37.6617,5467800.0],["2021-12-16",37.8411,38.428,37.7595,38.322,5386500.0],["2021-12-17",38.3628,38.4769,37.2949,37.3682,7606000.0],["2021-12-20",36.8628,37.0503,35.7623,36.333,5221000.0],["2021-12-21",36.6835,37.246,36.6835,36.9444,3963300.0],["2021-12-22",36.9525,37.2052,36.6101,36.9036,3231700.0],["2021-12-23",37.1481,37.5231,37.0992,37.3682,2403500.0],["2021-12-27",37.3356,37.8166,37.2949,37.7677,1754000.0],["2021-12-28",37.7432,38.1508,37.7432,38.0449,2112400.0],["2021-12-29",37.9144,38.2976,37.9144,38.0856,1786900.0],["2021-12-30",38.1834,38.4688,38.0041,38.053,1669900.0],["2021-12-31",37.9552,38.4524,37.9552,38.2976,1790300.0],["2022-01-03",38.5992,38.7622,38.0286,38.1427,2808400.0],["2022-01-04",38.3302,39.9769,38.3139,39.5122,4110600.0],["2022-01-05",39.4796,40.254,39.4551,39.6915,4216100.0],["2022-01-06",40.0991,40.1643,39.1861,39.4062,2773900.0],["2022-01-07",39.3981,40.148,39.3573,39.8383,2796000.0],["2022-01-10",40.0258,40.2948,39.1372,39.5937,3304400.0],["2022-01-11",39.7568,39.8709,39.1698,39.553,1955100.0],["2022-01-12",39.5774,39.8138,39.3166,39.5285,2329500.0],["2022-01-13",39.6915,40.5475,39.6182,40.1888,2639900.0],["2022-01-14",39.8546,40.4171,39.6263,40.3518,2951100.0],["2022-01-18",40.0747,40.2785,39.3899,40.197,2866900.0],["2022-01-19",40.3681,40.4823,39.8138,40.2296,2647600.0],["2022-01-20",39.2432,40.0991,38.8437,39.2676,3592800.0],["2022-01-21",39.3247,39.4225,38.3872,38.5503,4181300.0],["2022-01-24",37.8818,39.4144,37.7758,39.3165,5386600.0],["2022-01-25",38.697,39.3981,38.2079,38.9171,3680300.0],["2022-01-26",38.9171,39.5204,38.2079,38.5666,3673900.0],["2022-01-27",38.6807,39.4959,37.4416,37.8166,5154600.0],["2022-01-28",37.034,38.5095,36.8139,38.4606,5011300.0],["2022-01-31",38.2813,39.553,38.0367,39.3329,6843600.0],["2022-02-01",39.1698,39.61,39.0964,39.1698,3273900.0],["2022-02-02",39.1128,39.2921,38.7296,38.8927,2993600.0],["2022-02-03",39.0231,39.3573,38.5258,38.7704,2886400.0],["2022-02-04",38.697,39.1128,38.0775,38.1427,3013100.0],["2022-02-07",38.3628,38.5503,37.9959,38.0367,2989400.0],["2022-02-08",38.3954,38.6889,37.9715,38.428,2708700.0],["2022-02-09",38.6155,38.7704,38.322,38.4443,2125600.0],["2022-02-10",38.3465,38.7052,37.8818,37.9959,2720300.0],["2022-02-11",37.7677,38.4688,37.7677,37.9552,2852700.0],["2022-02-14",38.0449,38.1834,37.2378,37.6862,3315600.0],["2022-02-15",38.0286,38.3057,37.7025,38.0938,2769500.0],["2022-02-16",37.9552,38.5503,37.5639,37.9633,2516100.0],["2022-02-17",37.8094,38.1222,37.7106,37.974,2764500.0],["2022-02-18",38.0399,38.7727,37.9658,38.4845,3629600.0],["2022-02-22",38.5998,39.0033,38.4104,38.6245,3862500.0],["2022-02-23",38.7398,38.7398,37.0848,37.1424,4138000.0],["2022-02-24",36.4343,36.6978,35.364,36.3849,5724800.0],["2022-02-25",36.4508,37.7847,36.4508,37.3977,3919600.0],["2022-02-28",36.6484,36.7637,35.3886,35.8415,7338800.0],["2022-03-01",35.4874,35.6933,33.6349,33.9807,7282900.0],["2022-03-02",34.2853,34.7794,33.8983,34.59,6100700.0],["2022-03-03",34.8534,35.3475,34.5817,34.7711,4532300.0],["2022-03-04",34.2277,34.8041,34.0466,34.7547,4062400.0],["2022-03-07",34.697,34.7546,33.7172,33.7419,4447200.0],["2022-03-08",34.0383,34.8535,33.3055,34.2606,4859200.0],["2022-03-09",35.1252,35.2569,34.6558,34.7217,3971800.0],["2022-03-10",34.2606,34.9852,34.0548,34.6147,3090300.0],["2022-03-11",34.8864,35.3228,34.6888,34.9358,2747100.0],["2022-03-14",35.331,35.4792,34.8946,35.0264,3529900.0],["2022-03-15",35.224,35.7509,34.9276,35.5616,3206500.0],["2022-03-16",35.8415,36.8295,35.7509,36.3602,4003400.0],["2022-03-17",36.0638,37.0272,36.0638,37.0272,3199400.0],["2022-03-18",36.9531,37.3071,36.5167,37.0601,9498000.0],["2022-03-21",37.0272,37.34,36.5002,36.8542,3040200.0],["2022-03-22",37.4636,37.867,36.7801,37.126,4265000.0],["2022-03-23",36.9037,37.093,36.7307,36.7472,2462100.0],["2022-03-24",36.9448,37.4141,36.8131,37.2495,2313000.0],["2022-03-25",37.34,38.1552,37.3153,38.1387,2274400.0],["2022-03-28",38.1222,38.1222,37.3236,37.974,2255800.0],["2022-03-29",38.4104,38.5751,38.0893,38.4434,2190100.0],["2022-03-30",38.3363,38.5833,38.1058,38.1964,2091100.0],["2022-03-31",38.0234,38.5257,37.9329,37.9987,2805100.0],["2022-04-01",38.254,38.3034,37.2906,38.1222,2401200.0],["2022-04-04",37.9988,38.1058,37.3648,37.7929,2278200.0],["2022-04-05",37.62,38.1552,37.5541,37.6941,2470900.0],["2022-04-06",37.5212,37.7353,37.2989,37.62,2147900.0],["2022-04-07",37.5212,37.6118,36.846,37.3647,2024200.0],["2022-04-08",37.8917,38.501,37.8341,38.4516,2679500.0],["2022-04-11",38.7151,39.6043,38.3857,38.4269,2657800.0],["2022-04-12",38.2622,38.7974,38.1881,38.4022,2119800.0],["2022-04-13",38.0893,38.888,38.0893,38.7398,1667400.0],["2022-04-14",38.7809,39.2503,38.7809,39.0527,1644400.0],["2022-04-18",39.0527,39.4973,38.8304,39.0774,1445600.0],["2022-04-19",39.3244,40.0654,39.1103,40.0572,1753900.0],["2022-04-20",40.2301,40.8806,40.156,40.6829,2432800.0],["2022-04-21",40.9135,41.3581,40.7488,40.9135,2532300.0],["2022-04-22",40.6171,40.6665,39.2667,39.2914,2328100.0],["2022-04-25",38.8962,39.2585,38.114,39.1021,2418800.0],["2022-04-26",38.9703,39.4232,38.7151,38.7151,3189300.0],["2022-04-27",38.9539,39.4891,38.7316,38.995,2723500.0],["2022-04-28",39.7772,40.51,37.4306,39.0938,5250000.0],["2022-04-29",39.3244,39.629,37.974,38.1058,4671700.0],["2022-05-02",38.3363,38.5833,37.6365,38.3281,2771400.0],["2022-05-03",38.3281,39.0527,38.2787,38.5504,2836700.0],["2022-05-04",38.6575,39.9337,38.5339,39.9254,2791700.0],["2022-05-05",39.5385,39.9172,39.0527,39.6126,2924800.0],["2022-05-06",39.5302,39.769,38.9703,39.6537,2517000.0],["2022-05-09",39.3161,40.1807,39.2338,39.3655,4134800.0],["2022-05-10",39.7361,40.0407,38.6821,39.3985,3329700.0],["2022-05-11",39.3738,40.4853,39.1185,39.2503,3137900.0],["2022-05-12",39.3573,39.4644,38.4434,39.1762,3008000.0],["2022-05-13",39.3161,39.9172,39.0774,39.3491,2579000.0],["2022-05-16",39.4561,39.7278,38.8304,39.4314,3478100.0],["2022-05-17",40.016,40.6088,39.522,40.4936,2824400.0],["2022-05-18",40.1642,40.3948,39.6537,39.7937,3600700.0],["2022-05-19",39.382,39.8266,38.8633,39.3738,3323500.0],["2022-05-20",39.769,39.8925,38.4598,39.0938,3943000.0],["2022-05-23",39.5796,40.0325,39.3161,39.6373,2746200.0],["2022-05-24",39.3656,39.5961,37.9329,38.8551,3382900.0],["2022-05-25",38.6822,39.5879,38.5998,39.4314,3306500.0],["2022-05-26",39.9577,40.6395,39.8746,40.4732,2439400.0],["2022-05-27",40.7392,40.997,40.3568,40.997,2695400.0],["2022-05-31",40.4732,40.8806,40.124,40.282,5324800.0],["2022-06-01",40.2404,40.3318,39.0099,39.4505,3161400.0],["2022-06-02",39.7083,39.8496,38.7023,39.4921,2755600.0],["2022-06-03",39.2427,39.5503,39.0764,39.1512,1794400.0],["2022-06-06",39.2759,39.675,38.9766,39.2926,2620600.0],["2022-06-07",39.0515,39.9078,38.8187,39.8496,2295400.0],["2022-06-08",39.5171,39.7665,39.1762,39.3092,1780400.0],["2022-06-09",39.1845,39.251,38.4528,38.4778,2773000.0],["2022-06-10",37.6048,37.7711,37.1226,37.4136,3092900.0],["2022-06-13",36.9397,36.9812,35.6676,35.8671,3509700.0],["2022-06-14",35.8588,36.6071,35.7341,36.2662,3291000.0],["2022-06-15",36.79,37.0228,36.0999,36.6237,4246300.0],["2022-06-16",35.9253,36.0251,35.0524,35.5096,4144900.0],["2022-06-17",35.6094,35.8422,34.8445,35.2103,7383700.0],["2022-06-21",34.8861,35.1854,34.5785,34.8196,4216500.0],["2022-06-22",34.2293,34.5369,33.8302,34.2875,3271300.0],["2022-06-23",34.1628,34.4288,33.6057,34.1877,2576400.0],["2022-06-24",34.4704,35.6427,34.3956,35.6177,5164700.0],["2022-06-27",35.7757,35.9919,35.4348,35.5928,2118100.0],["2022-06-28",35.6177,36.0833,35.1106,35.202,3083900.0],["2022-06-29",35.3351,35.4598,34.936,35.2852,1978100.0],["2022-06-30",34.911,35.1605,34.487,34.778,3472100.0],["2022-07-01",34.5036,35.0939,34.1378,34.9027,4010500.0],["2022-07-05",34.3789,34.6117,33.4311,34.5951,3492500.0],["2022-07-06",34.7198,35.202,34.221,34.8113,2968100.0],["2022-07-07",35.202,36.075,35.202,35.8006,2624000.0],["2022-07-08",35.9586,36.0085,35.4681,35.5096,2344000.0],["2022-07-11",35.0607,35.4265,34.8113,35.1106,2031700.0],["2022-07-12",35.0191,35.9835,34.9276,35.5595,2569400.0],["2022-07-13",35.0856,35.3267,34.778,35.0357,2094700.0],["2022-07-14",34.329,34.8612,34.2376,34.7364,2114000.0],["2022-07-15",35.1937,35.2852,34.7032,34.8528,2211100.0],["2022-07-18",34.9942,35.1854,34.2708,34.4371,2307200.0],["2022-07-19",34.9277,35.5845,34.8695,35.4265,1889400.0],["2022-07-20",35.2519,35.7923,35.202,35.7009,1927700.0],["2022-07-21",35.5928,36.0085,35.4598,35.9752,1813300.0],["2022-07-22",36.0667,36.2163,35.7009,35.9087,1592900.0],["2022-07-25",35.9752,36.3078,35.6177,36.1332,1877300.0],["2022-07-26",35.8173,35.8672,34.2542,34.7364,4467500.0],["2022-07-27",34.8196,35.6344,34.6782,35.4348,5077100.0],["2022-07-28",36.1498,36.6404,35.1023,35.7674,5159400.0],["2022-07-29",35.942,36.0584,35.227,35.5595,4700200.0],["2022-08-01",35.3683,35.8505,35.2103,35.6011,2909300.0],["2022-08-02",35.4681,35.5928,34.9277,35.202,2511200.0],["2022-08-03",35.518,35.651,34.9859,35.4265,2637200.0],["2022-08-04",35.2935,35.4681,34.778,34.8113,2598600.0],["2022-08-05",34.6034,35.0274,34.4454,34.7447,1882800.0],["2022-08-08",35.1521,35.5762,35.0856,35.3184,2266300.0],["2022-08-09",35.4348,35.5429,35.1438,35.3434,1985400.0],["2022-08-10",35.9337,36.3992,35.9004,36.0916,2061300.0],["2022-08-11",36.3743,36.6986,36.2579,36.4159,2161900.0],["2022-08-12",36.7881,37.5024,36.6537,37.4016,2823700.0],["2022-08-15",37.1495,37.4268,36.9058,37.3847,2159400.0],["2022-08-16",37.2923,37.9646,37.1747,37.7965,2416300.0],["2022-08-17",37.4015,37.6788,37.2503,37.3091,2154200.0],["2022-08-18",37.0906,37.1831,36.7629,37.0906,1727400.0],["2022-08-19",36.9394,36.9562,36.4688,36.6285,5698000.0],["2022-08-22",36.0403,36.1159,35.4689,35.7126,2704800.0],["2022-08-23",35.7882,36.1915,35.6285,35.9478,1353700.0],["2022-08-24",35.805,36.0235,35.5949,35.805,1809900.0],["2022-08-25",36.0235,36.8722,35.973,36.8638,1591500.0],["2022-08-26",36.9814,37.0402,35.7966,35.8134,1631500.0],["2022-08-29",35.5949,35.7126,35.3092,35.4185,1929700.0],["2022-08-30",35.4605,35.6453,34.8807,35.3764,2122500.0],["2022-08-31",35.4857,35.7546,34.9395,34.9731,2922500.0],["2022-09-01",34.8975,35.0235,34.4521,34.7126,2068900.0],["2022-09-02",35.1412,35.2756,34.3093,34.3933,2087600.0],["2022-09-06",34.4689,34.5025,33.7211,33.8891,2541600.0],["2022-09-07",33.9311,34.5445,33.7547,34.5025,2297500.0],["2022-09-08",34.2084,34.9815,33.8471,34.9311,2364000.0],["2022-09-09",35.2168,35.284,34.8639,35.0571,1638600.0],["2022-09-12",35.2924,35.8722,35.1664,35.4353,1659100.0],["2022-09-13",34.7966,34.8723,33.9395,34.0236,2142600.0],["2022-09-14",33.9143,34.0824,33.0824,33.3429,2733200.0],["2022-09-15",33.4017,33.7547,33.2085,33.3429,2303200.0],["2022-09-16",31.1918,31.1918,29.2003,29.6036,12447800.0],["2022-09-19",29.696,30.7128,29.6624,30.6876,5320300.0],["2022-09-20",30.0742,30.2254,28.9314,29.2675,4213600.0],["2022-09-21",29.3683,29.8305,28.7717,28.7885,2964400.0],["2022-09-22",28.8221,28.9062,28.1919,28.4104,3421300.0],["2022-09-23",27.8978,28.0659,27.3012,27.8138,3510200.0],["2022-09-26",27.5197,27.6037,26.1584,26.6962,8462600.0],["2022-09-27",27.0995,27.3768,26.5365,26.8054,5500100.0],["2022-09-28",27.0575,27.5617,26.9903,27.4861,5793500.0],["2022-09-29",26.9399,27.1079,26.3349,26.9651,4583600.0],["2022-09-30",26.9147,27.5029,26.5869,26.6374,4340300.0],["2022-10-03",27.0827,27.6961,26.7214,27.3432,6139000.0],["2022-10-04",27.7297,28.0575,27.5617,27.9398,4782700.0],["2022-10-05",27.4608,27.8138,27.2172,27.6205,4674600.0],["2022-10-06",27.2592,27.5533,26.8642,27.0575,3838200.0],["2022-10-07",26.6878,26.7298,26.3012,26.5197,3683900.0],["2022-10-10",26.7802,26.839,26.3517,26.5281,3265100.0],["2022-10-11",26.1752,26.881,25.7887,26.5365,4334700.0],["2022-10-12",26.7886,26.8222,26.4525,26.4693,2544300.0],["2022-10-13",26.0576,27.6373,25.9483,27.5449,3506500.0],["2022-10-14",27.7886,28.0491,27.318,27.4104,3191400.0],["2022-10-17",27.9986,28.2171,27.7382,27.923,3561400.0],["2022-10-18",28.3264,28.6373,28.007,28.1835,4000800.0],["2022-10-19",27.8726,27.965,27.0911,27.36,3136700.0],["2022-10-20",27.3852,27.7045,26.755,26.8138,2728600.0],["2022-10-21",26.839,27.797,26.8054,27.797,3471400.0],["2022-10-24",28.0575,28.0659,27.6037,27.7045,3189000.0],["2022-10-25",27.4104,28.2171,27.2256,28.0995,3548300.0],["2022-10-26",28.2423,28.4692,27.797,27.9146,4427500.0],["2022-10-27",27.2424,28.6961,27.0407,27.7213,6335700.0],["2022-10-28",27.7297,28.4692,27.6289,28.4188,3635700.0],["2022-10-31",28.1751,28.5028,28.0071,28.2423,3598600.0],["2022-11-01",28.5448,28.6121,27.6205,28.1751,3369200.0],["2022-11-02",28.0239,28.5616,27.4861,27.4945,3353200.0],["2022-11-03",27.3264,27.7886,27.2172,27.4693,2925900.0],["2022-11-04",27.9734,28.3768,27.6877,28.2927,3069200.0],["2022-11-07",28.3768,28.4776,27.9146,28.2255,2525600.0],["2022-11-08",28.36,28.444,27.9314,28.1667,3139800.0],["2022-11-09",27.9398,28.2171,27.7802,27.9146,3172000.0],["2022-11-10",28.6457,29.5448,28.3684,29.528,4051600.0],["2022-11-11",29.8389,30.9817,29.57,30.78,5185600.0],["2022-11-14",30.7996,31.6081,30.6549,30.8166,4123800.0],["2022-11-15",31.3017,31.5741,30.689,31.0719,3640800.0],["2022-11-16",30.9613,31.0634,30.3656,30.4507,2572700.0],["2022-11-17",30.0166,30.4847,29.8209,30.4166,3289900.0],["2022-11-18",30.7145,30.8081,30.2634,30.4422,6472200.0],["2022-11-21",30.2549,30.8762,30.2464,30.7996,2544300.0],["2022-11-22",31.0549,31.4464,30.8762,31.2421,2258600.0],["2022-11-23",31.2847,31.4124,31.089,31.3273,1555400.0],["2022-11-25",31.3187,31.4124,31.0975,31.2507,861800.0],["2022-11-28",30.9358,31.0039,30.4081,30.4507,2682000.0],["2022-11-29",30.4932,31.0209,30.323,30.9187,2403100.0],["2022-11-30",30.8336,31.5996,30.289,31.5911,6137200.0],["2022-12-01",31.8464,32.0336,31.4719,31.8209,3886200.0],["2022-12-02",31.557,31.6762,31.2336,31.5741,2631500.0],["2022-12-05",31.2847,31.4379,30.9613,31.0804,2465300.0],["2022-12-06",30.9953,31.2677,30.6634,30.9953,2218700.0],["2022-12-07",30.7655,31.2592,30.6634,30.7655,2003600.0],["2022-12-08",30.9698,31.0889,30.6549,30.7826,1487400.0],["2022-12-09",30.9613,31.089,30.6464,30.706,1744900.0],["2022-12-12",30.6975,31.3272,30.5953,31.3187,2572700.0],["2022-12-13",32.2464,32.3655,31.4379,31.6762,4787900.0],["2022-12-14",31.6081,32.1698,31.3102,31.5741,2778700.0],["2022-12-15",31.14,31.3102,30.8677,31.0975,3623300.0],["2022-12-16",30.8081,30.9017,29.8549,30.306,6248400.0],["2022-12-19",30.3911,30.5443,29.4634,29.7188,3596400.0],["2022-12-20",29.7017,29.8719,29.4549,29.5145,2733500.0],["2022-12-21",29.7273,29.889,29.4464,29.4975,3045700.0],["2022-12-22",29.2592,29.3188,28.723,29.3017,6327500.0],["2022-12-23",29.2422,29.6847,29.1826,29.5571,2001400.0],["2022-12-27",29.54,29.8209,29.3869,29.7103,1670600.0],["2022-12-28",29.5315,29.8719,29.0635,29.2422,2312600.0],["2022-12-29",29.3698,29.8124,29.3102,29.5911,1751200.0],["2022-12-30",29.3613,29.5826,29.14,29.472,2016800.0],["2023-01-03",29.5826,30.2209,29.54,30.1358,3692600.0],["2023-01-04",30.4336,31.3698,30.34,31.3443,4592300.0],["2023-01-05",31.0464,31.123,30.5528,30.8081,3407300.0],["2023-01-06",31.1315,31.4038,30.9358,31.1826,2167300.0],["2023-01-09",31.2166,32.0592,31.2166,31.4975,2951300.0],["2023-01-10",31.4549,32.0506,30.9953,32.0166,3299500.0],["2023-01-11",32.2804,32.3911,31.8804,32.0081,3533800.0],["2023-01-12",32.1698,32.4251,31.8038,32.1868,2315100.0],["2023-01-13",31.923,32.6889,31.8123,32.5528,3447200.0],["2023-01-17",32.5528,32.6464,31.94,31.9485,2165300.0],["2023-01-18",32.0336,32.1783,31.3698,31.4124,2138800.0],["2023-01-19",31.089,31.3783,30.5698,31.1741,2299600.0],["2023-01-20",31.0719,31.94,31.0634,31.94,2445200.0],["2023-01-23",31.9911,32.2379,31.6592,31.8889,2058500.0],["2023-01-24",31.8889,31.923,31.1315,31.2762,2241400.0],["2023-01-25",31.0379,31.2166,30.4677,30.9102,2998300.0],["2023-01-26",30.9783,31.7187,30.9187,31.6847,2552900.0],["2023-01-27",31.7358,32.5613,31.6421,32.4336,3282300.0],["2023-01-30",32.1698,32.6634,32.1443,32.1613,4174500.0],["2023-01-31",33.7527,35.6506,33.5315,35.591,10851200.0],["2023-02-01",35.1485,35.3187,34.3655,34.7655,6862300.0],["2023-02-02",35.1059,35.4123,34.7485,35.3442,4356100.0],["2023-02-03",35.0889,35.6336,35.0634,35.1995,2650300.0],["2023-02-06",34.9698,35.0634,34.3995,34.5017,2478500.0],["2023-02-07",34.3144,34.6974,34.0081,34.2804,2547400.0],["2023-02-08",34.0506,34.2804,33.4293,33.5655,3532100.0],["2023-02-09",33.7272,33.7442,32.4506,32.6549,3608500.0],["2023-02-10",32.5187,32.9528,32.2123,32.8762,3131700.0],["2023-02-13",33.0038,33.5825,32.9187,33.3527,2236600.0],["2023-02-14",33.2762,33.4974,33.0804,33.3187,2366400.0],["2023-02-15",33.0208,33.5059,33.0208,33.4294,3090500.0],["2023-02-16",32.9669,33.587,32.898,33.2769,2245600.0],["2023-02-17",33.2166,33.3372,32.7688,32.9583,4085000.0],["2023-02-21",32.4674,32.5535,30.8483,31.0981,4589600.0],["2023-02-22",31.0464,31.5373,31.0464,31.2445,2202900.0],["2023-02-23",31.3909,31.5803,30.9947,31.477,1686700.0],["2023-02-24",31.1239,31.8387,30.9775,31.4253,3273400.0],["2023-02-27",31.9679,32.0282,31.3909,31.5028,2489300.0],["2023-02-28",31.4684,31.6492,31.2961,31.3392,3633500.0],["2023-03-01",31.2186,31.9937,31.1497,31.5976,2219000.0],["2023-03-02",31.7698,32.4502,31.5803,32.3124,2965300.0],["2023-03-03",32.4588,32.7257,32.0282,32.5277,3215400.0],["2023-03-06",32.3468,32.364,31.3737,31.5373,3250400.0],["2023-03-07",31.5201,31.632,31.0895,31.2531,2542600.0],["2023-03-08",31.322,31.8129,31.2961,31.7095,2854800.0],["2023-03-09",31.8559,31.9851,31.0808,31.1756,2253200.0],["2023-03-10",31.055,31.1584,30.2972,30.59,2486500.0],["2023-03-13",30.1421,30.5727,29.8838,30.0129,3289600.0],["2023-03-14",30.59,30.8139,30.1507,30.5211,3043300.0],["2023-03-15",29.8407,29.8924,29.3843,29.6943,3660900.0],["2023-03-16",29.2809,30.0474,29.169,29.8579,3134100.0],["2023-03-17",29.746,29.746,28.7814,29.3326,7959500.0],["2023-03-20",29.7976,30.4177,29.7976,29.9957,3499900.0],["2023-03-21",30.5383,30.5641,30.2627,30.3488,3078500.0],["2023-03-22",30.4608,30.478,29.6082,29.6254,3744500.0],["2023-03-23",29.634,29.9527,29.1173,29.3757,2901300.0],["2023-03-24",29.0915,29.8493,28.7987,29.6943,3047700.0],["2023-03-27",30.1421,30.1594,29.7029,29.7115,3166600.0],["2023-03-28",29.6599,30.013,29.591,29.8493,1780500.0],["2023-03-29",30.168,30.3058,30.0302,30.2024,1970900.0],["2023-03-30",30.5727,30.633,30.2627,30.3488,1530500.0],["2023-03-31",30.5986,31.1153,30.5555,31.055,3611500.0],["2023-04-03",31.0895,31.3564,30.8483,30.9689,3102400.0],["2023-04-04",30.9947,31.0464,30.1852,30.4522,2579000.0],["2023-04-05",30.2283,30.6158,30.1507,30.5469,2356600.0],["2023-04-06",30.5986,30.8483,30.4436,30.8139,2690900.0],["2023-04-10",30.7536,31.0292,30.4866,30.9086,1780400.0],["2023-04-11",31.2445,31.8473,31.1842,31.4684,2546800.0],["2023-04-12",31.7181,31.8904,31.2617,31.4081,1559500.0],["2023-04-13",31.4081,31.5803,30.9689,31.3478,2033100.0],["2023-04-14",30.9689,31.2617,30.5986,30.9258,3069000.0],["2023-04-17",30.9517,31.3306,30.8828,31.2961,1982800.0],["2023-04-18",31.3134,31.4598,31.167,31.4253,1870500.0],["2023-04-19",31.3478,31.6665,31.2014,31.4942,1749800.0],["2023-04-20",31.2961,31.5201,31.2703,31.477,1840700.0],["2023-04-21",31.4339,31.5028,30.8742,31.0378,1905400.0],["2023-04-24",31.0378,31.4253,31.0378,31.3306,2664600.0],["2023-04-25",30.1507,30.3402,29.7632,29.8752,5127500.0],["2023-04-26",30.0388,30.1852,29.5135,29.7632,3160100.0],["2023-04-27",28.8159,29.2809,27.903,28.4283,5459400.0],["2023-04-28",28.635,28.9278,28.17,28.5145,4202900.0],["2023-05-01",28.4886,29.1087,28.3767,28.6264,3245700.0],["2023-05-02",28.4111,28.592,27.3863,27.8341,4206400.0],["2023-05-03",27.9719,28.4111,27.7566,27.8169,2964700.0],["2023-05-04",27.7997,27.9374,27.2915,27.3777,3061800.0],["2023-05-05",27.7049,28.0322,27.6016,27.8599,2006400.0],["2023-05-08",28.0322,28.1614,27.7221,27.8858,1749200.0],["2023-05-09",27.6791,27.8427,27.5757,27.6619,2177500.0],["2023-05-10",27.8255,27.8686,27.0504,27.4638,3335700.0],["2023-05-11",27.3002,27.4552,27.0935,27.2915,3981600.0],["2023-05-12",27.4207,27.6188,27.1107,27.3518,2886700.0],["2023-05-15",27.3777,27.4982,27.0504,27.4035,3104700.0],["2023-05-16",27.4121,27.4121,26.9557,27.1107,2998700.0],["2023-05-17",27.2054,27.6791,27.0849,27.6446,2445500.0],["2023-05-18",27.5155,27.593,27.214,27.5844,1876100.0],["2023-05-19",27.8599,27.8772,27.4293,27.5241,3373600.0],["2023-05-22",27.3432,27.4293,27.0074,27.326,3091700.0],["2023-05-23",27.4035,27.8513,27.171,27.5241,2640500.0],["2023-05-24",27.438,27.5155,27.0332,27.0935,2984500.0],["2023-05-25",27.0961,27.0961,26.5804,26.7552,4062400.0],["2023-05-26",26.8601,27.0262,26.7115,26.7639,2974600.0],["2023-05-30",26.694,26.7377,26.2657,26.3444,3785500.0],["2023-05-31",26.222,26.3007,25.7063,25.7326,6653100.0],["2023-06-01",25.82,25.8899,25.3567,25.4966,3709500.0],["2023-06-02",25.8637,26.7989,25.8287,26.5542,3969100.0],["2023-06-05",26.6853,26.8601,26.4056,26.4668,3328700.0],["2023-06-06",26.4405,27.0436,26.4405,26.9475,4876400.0],["2023-06-07",27.2185,28.1187,27.0874,28.0838,4642900.0],["2023-06-08",28.1362,28.3198,27.4807,27.7516,3914000.0],["2023-06-09",27.7691,27.7691,27.4894,27.6905,3450400.0],["2023-06-12",27.4282,27.6118,27.0611,27.3845,4061300.0],["2023-06-13",27.5856,27.9002,27.4545,27.5768,3907400.0],["2023-06-14",27.8828,28.11,27.6031,27.7953,3883900.0],["2023-06-15",27.673,27.8565,27.4195,27.8041,3238300.0],["2023-06-16",27.7516,28.0051,27.6118,27.9527,7100100.0],["2023-06-20",27.5331,27.6642,27.2447,27.5506,3705500.0],["2023-06-21",27.2796,27.6205,26.9475,27.201,2984600.0],["2023-06-22",27.1835,27.201,26.694,26.8688,3750000.0],["2023-06-23",26.6066,26.8251,26.4231,26.7465,3169900.0],["2023-06-26",26.8776,27.4457,26.8426,27.3933,2665100.0],["2023-06-27",27.3496,27.8128,27.166,27.6817,2253100.0],["2023-06-28",27.6293,27.6293,27.0961,27.4195,2042200.0],["2023-06-29",27.2709,27.6992,27.1922,27.6905,2351700.0],["2023-06-30",27.4719,27.8653,27.166,27.8041,3210200.0],["2023-07-03",27.8478,28.2936,27.7866,27.9964,1721200.0],["2023-07-05",27.5069,27.6205,27.2884,27.3845,4034700.0],["2023-07-06",27.2359,27.4195,26.93,27.3583,3263900.0],["2023-07-07",27.3146,28.2149,27.3146,27.7953,3707300.0],["2023-07-10",27.0874,27.6642,26.9912,27.2884,3427300.0],["2023-07-11",27.4632,27.8128,27.3496,27.7079,2596400.0],["2023-07-12",28.11,28.2848,27.7429,27.8041,2335100.0],["2023-07-13",27.6468,27.9439,27.5768,27.8216,2509000.0],["2023-07-14",27.8478,27.8478,27.3758,27.4457,3566900.0],["2023-07-17",27.2272,27.2622,27.0786,27.0874,2793400.0],["2023-07-18",26.9388,27.6031,26.9038,27.4108,3201600.0],["2023-07-19",27.4282,27.6642,27.2971,27.5856,3050200.0],["2023-07-20",27.7079,27.7691,27.3758,27.6293,2395500.0],["2023-07-21",27.6293,27.9002,27.3408,27.8391,3189600.0],["2023-07-24",27.9702,28.3548,27.8915,28.2936,2630400.0],["2023-07-25",28.582,29.7795,28.547,29.6571,8142400.0],["2023-07-26",29.7183,29.8494,29.29,29.5173,3585100.0],["2023-07-27",30.1728,31.4927,30.0679,30.942,6959700.0],["2023-07-28",31.3878,31.6937,31.1518,31.2392,3449100.0],["2023-07-31",31.3441,31.65,31.3441,31.5189,3383700.0],["2023-08-01",31.4664,31.6238,31.1605,31.414,3031200.0],["2023-08-02",31.3703,32.3405,31.3703,31.9821,5842000.0],["2023-08-03",31.9996,32.5153,31.6675,32.0084,3365000.0],["2023-08-04",31.9909,32.4367,31.6762,31.6937,2489900.0],["2023-08-07",31.8073,31.9909,31.4402,31.5888,2336000.0],["2023-08-08",31.0818,31.414,30.8721,31.3353,2400900.0],["2023-08-09",31.2392,31.414,31.1081,31.213,1522500.0],["2023-08-10",31.3441,31.3965,30.942,31.0731,2033400.0],["2023-08-11",30.8808,31.1955,30.8458,30.9595,2318700.0],["2023-08-14",30.8647,30.8736,30.537,30.7319,2757500.0],["2023-08-15",30.4219,30.7053,30.3156,30.3776,2100300.0],["2023-08-16",30.2359,30.5016,30.1119,30.1385,2334600.0],["2023-08-17",30.2536,30.6079,30.1739,30.3156,2385000.0],["2023-08-18",30.1385,30.6167,30.1119,30.5636,3754800.0],["2023-08-21",30.4839,30.5104,29.8019,30.165,2247900.0],["2023-08-22",30.1739,30.3333,29.8196,29.9082,1702200.0],["2023-08-23",29.9702,30.0942,29.7311,30.0056,1607300.0],["2023-08-24",29.7665,30.351,29.7665,29.8816,2038900.0],["2023-08-25",30.0942,30.2182,29.8462,30.0499,2678900.0],["2023-08-28",30.1828,30.6344,30.1473,30.5105,1682000.0],["2023-08-29",30.5902,30.723,30.4307,30.7142,1270700.0],["2023-08-30",30.7584,30.847,30.6079,30.8293,1452600.0],["2023-08-31",30.9356,30.9444,30.7584,30.9267,3216200.0],["2023-09-01",31.1658,31.4138,31.1038,31.1658,2211100.0],["2023-09-05",30.9976,31.0773,30.3865,30.3953,2494200.0],["2023-09-06",30.3422,30.475,29.8905,30.0056,2295300.0],["2023-09-07",29.9348,30.2979,29.492,29.7399,4101900.0],["2023-09-08",29.7488,30.7142,29.6425,30.6699,3197100.0],["2023-09-11",30.8824,31.0507,30.5547,30.6433,2384900.0],["2023-09-12",30.723,31.0507,30.4839,30.5547,2163300.0],["2023-09-13",30.6876,30.7496,29.7577,29.9436,3368800.0],["2023-09-14",30.4396,30.7761,30.2802,30.6522,2516700.0],["2023-09-15",30.6787,30.8647,30.3068,30.3245,5919000.0],["2023-09-18",30.3953,30.6167,30.0676,30.2536,3001000.0],["2023-09-19",30.227,30.5193,29.9171,30.2005,3047400.0],["2023-09-20",30.351,30.4485,29.8462,29.8639,2251900.0],["2023-09-21",30.4307,30.9533,30.1473,30.227,4260400.0],["2023-09-22",30.3776,30.9621,30.1296,30.1739,3320200.0],["2023-09-25",30.0145,31.0596,29.9791,30.8293,3043300.0],["2023-09-26",30.6787,30.8559,30.5016,30.5813,2444800.0],["2023-09-27",31.3518,31.5024,30.785,30.9533,3175600.0],["2023-09-28",31.0861,31.343,30.8647,31.3075,2131800.0],["2023-09-29",31.5024,31.7503,31.281,31.4138,2564900.0],["2023-10-02",31.2987,31.4669,30.9621,31.4138,3036600.0],["2023-10-03",31.033,31.5112,30.8559,31.1304,3763800.0],["2023-10-04",31.3164,31.5909,31.0861,31.3872,2465200.0],["2023-10-05",31.2632,31.5201,30.9001,30.9533,2200900.0],["2023-10-06",30.9533,31.0153,30.5459,30.599,3245500.0],["2023-10-09",30.599,31.3075,30.5724,31.1393,1904000.0],["2023-10-10",31.3607,31.6618,31.2987,31.3252,2060100.0],["2023-10-11",31.4315,31.6441,31.033,31.3784,1477400.0],["2023-10-12",31.4669,31.4669,30.8913,31.1038,2209400.0],["2023-10-13",31.1835,31.3695,30.9621,31.1304,1742500.0],["2023-10-16",31.1747,31.3341,30.9001,31.0064,2714400.0],["2023-10-17",30.9001,31.5467,30.8824,31.4492,2639400.0],["2023-10-18",31.2544,31.7592,30.9621,31.2278,4380900.0],["2023-10-19",31.0064,31.1835,30.3422,30.3422,2796400.0],["2023-10-20",30.3776,30.4485,29.4388,29.5185,3157100.0],["2023-10-23",29.2883,29.492,28.686,28.7037,4342200.0],["2023-10-24",28.9871,29.5362,28.8189,29.4565,3372000.0],["2023-10-25",29.2617,29.5805,29.0491,29.3325,2750700.0],["2023-10-26",29.12,29.8462,28.624,29.12,5396500.0],["2023-10-27",29.0226,29.5274,28.8366,29.3503,3855200.0],["2023-10-30",29.5362,29.7134,29.3768,29.5717,2471000.0],["2023-10-31",29.6071,30.2093,29.5097,29.8728,3185400.0],["2023-11-01",29.9348,30.0588,29.6602,29.7665,3400400.0],["2023-11-02",30.1119,30.3599,30.0233,30.1562,2592800.0],["2023-11-03",30.3865,30.971,30.2979,30.6433,2147500.0],["2023-11-06",30.661,30.6699,30.3245,30.4219,2355000.0],["2023-11-07",30.1828,30.2359,29.8905,29.9791,2634600.0],["2023-11-08",30.0499,30.0499,29.5008,29.7222,2500000.0],["2023-11-09",29.8994,29.9614,29.4211,29.4565,3491300.0],["2023-11-10",29.4123,29.554,29.0049,29.306,3233800.0],["2023-11-13",29.306,29.3414,28.5266,28.7214,3429900.0],["2023-11-14",29.0027,30.1707,29.0027,30.1168,3494600.0],["2023-11-15",30.1797,30.7457,30.1797,30.6109,2551000.0],["2023-11-16",30.566,30.6109,29.7394,30.2066,2581900.0],["2023-11-17",30.4223,30.4582,29.8562,29.991,2292900.0],["2023-11-20",29.8023,29.8472,28.5445,29.2722,5253300.0],["2023-11-21",29.371,29.4609,28.9398,29.1914,2668600.0],["2023-11-22",29.2093,29.6226,29.0476,29.5777,1991900.0],["2023-11-24",29.6496,29.8293,29.4968,29.5867,1046800.0],["2023-11-27",29.425,31.1321,29.2093,30.6559,8217700.0],["2023-11-28",30.7906,31.0692,30.5031,30.7816,3432300.0],["2023-11-29",30.8895,32.345,30.8895,32.1563,4679200.0],["2023-11-30",32.6684,33.2704,32.5876,33.1895,6130400.0],["2023-12-01",33.0548,33.8454,32.8751,33.4142,4521000.0],["2023-12-04",33.1267,33.5759,33.0548,33.5669,4714900.0],["2023-12-05",33.3603,33.3603,32.6864,32.7403,3544700.0],["2023-12-06",32.8571,33.2165,32.7044,32.8391,2563300.0],["2023-12-07",32.929,33.1267,32.6145,33.0817,2230700.0],["2023-12-08",32.9739,33.2435,32.8571,33.0997,1818100.0],["2023-12-11",32.9919,33.2614,32.8661,33.1626,1705600.0],["2023-12-12",33.0638,33.0638,32.318,32.3899,2173000.0],["2023-12-13",32.309,33.3063,32.0844,33.1626,3124800.0],["2023-12-14",33.3872,34.3306,33.3872,33.8454,3279500.0],["2023-12-15",33.6747,34.0431,33.4052,33.6298,5645600.0],["2023-12-18",33.8544,33.8544,33.0817,33.0997,3372800.0],["2023-12-19",33.2435,33.4771,32.947,33.1177,6298900.0],["2023-12-20",32.9919,33.2345,32.8481,32.8751,2402200.0],["2023-12-21",33.1087,33.1806,32.6684,32.8661,2333100.0],["2023-12-22",32.911,33.0997,32.7852,32.92,1664600.0],["2023-12-26",32.8391,32.929,32.6864,32.8661,1638000.0],["2023-12-27",32.8212,33.0368,32.5247,32.7673,1908200.0],["2023-12-28",32.6595,32.8122,32.4708,32.5696,1469600.0],["2023-12-29",32.4798,32.6595,32.2731,32.4798,1800300.0],["2024-01-02",32.5696,33.1087,32.5337,32.8302,3461900.0],["2024-01-03",32.5067,32.8391,32.2641,32.6595,2530400.0],["2024-01-04",32.6595,32.9649,32.6235,32.7673,2949400.0],["2024-01-05",32.7763,33.522,32.7044,33.486,5272300.0],["2024-01-08",33.2974,33.8814,33.2974,33.8364,2833700.0],["2024-01-09",33.8275,33.8993,33.4501,33.8454,2259600.0],["2024-01-10",33.7197,33.8724,33.5489,33.7466,1809300.0],["2024-01-11",33.8095,34.0161,33.4861,33.9802,2500300.0],["2024-01-12",34.1419,34.2767,33.6747,33.8454,1770400.0],["2024-01-16",33.6568,33.6927,33.2614,33.522,2745700.0],["2024-01-17",33.2435,33.531,33.0907,33.1536,2274300.0],["2024-01-18",33.0907,33.2345,32.5876,32.9649,3258700.0],["2024-01-19",32.938,33.0458,32.3989,33.0099,2339300.0],["2024-01-22",32.6235,32.8122,31.8059,32.6595,3229500.0],["2024-01-23",32.7763,33.1806,32.6594,32.8032,2291700.0],["2024-01-24",32.8931,33.0009,32.3899,32.5067,2663400.0],["2024-01-25",32.9649,34.0251,32.9649,33.8275,3829700.0],["2024-01-26",33.9892,34.0341,33.5489,33.7556,2558500.0],["2024-01-29",33.486,33.6298,32.8391,32.9919,3267300.0],["2024-01-30",32.7942,32.938,32.5427,32.6325,3975500.0],["2024-01-31",32.6954,32.7134,32.0036,32.1922,5966100.0],["2024-02-01",32.0844,32.336,30.7637,30.8715,7882100.0],["2024-02-02",30.566,30.6828,29.7394,30.0629,5693200.0],["2024-02-05",29.7843,29.9371,29.5777,29.6226,5227700.0],["2024-02-06",29.5418,30.0179,29.38,29.7754,3073500.0],["2024-02-07",30.0539,30.4402,29.7035,30.4223,4919900.0],["2024-02-08",30.5301,31.4914,30.4133,31.3477,5976200.0],["2024-02-09",31.3117,31.734,31.1141,31.6801,3731700.0],["2024-02-12",31.6891,32.336,31.6622,31.8958,3463300.0],["2024-02-13",31.6262,31.77,30.9164,31.0961,4074000.0],["2024-02-14",31.168,31.3567,30.7637,31.0242,3068400.0],["2024-02-15",31.0242,31.5274,30.9524,31.5094,2079700.0],["2024-02-16",31.4555,32.2731,31.4465,32.1653,5380700.0],["2024-02-20",32.8032,33.4142,32.0575,32.1114,5476700.0],["2024-02-21",32.1596,32.2051,31.4951,31.6135,4076900.0],["2024-02-22",31.5224,31.7318,31.2767,31.395,4622300.0],["2024-02-23",31.4496,31.6772,31.1674,31.6135,3365900.0],["2024-02-26",31.2767,31.4678,30.7669,30.7669,4645000.0],["2024-02-27",30.8853,31.2221,30.8215,31.131,2235800.0],["2024-02-28",31.0036,31.9958,30.9308,31.5133,4773900.0],["2024-02-29",31.5406,32.7513,31.5406,32.1869,4499000.0],["2024-03-01",32.0777,32.3781,31.8319,31.9048,2731000.0],["2024-03-04",32.4145,33.0426,32.2871,32.6694,4244100.0],["2024-03-05",32.4509,32.8696,32.4509,32.633,3057800.0],["2024-03-06",33.1063,33.1336,32.196,32.5055,3183500.0],["2024-03-07",32.724,33.0244,32.5328,32.6603,2840000.0],["2024-03-08",32.7695,33.0153,32.4964,32.988,2068800.0],["2024-03-11",32.8514,33.5796,32.6512,33.3339,2006400.0],["2024-03-12",33.2701,33.3976,32.7877,32.8878,2021900.0],["2024-03-13",33.0608,33.3339,32.6967,33.0335,2834900.0],["2024-03-14",32.8969,33.2246,32.7604,32.9425,3412000.0],["2024-03-15",32.8514,33.17,32.4782,33.0881,21737600.0],["2024-03-18",33.0608,33.0608,31.7682,31.8046,5409400.0],["2024-03-19",32.4145,35.3638,32.278,35.2909,12428900.0],["2024-03-20",35.6004,36.7201,35.2272,35.7097,6752900.0],["2024-03-21",35.8917,36.4015,35.5458,36.3013,4243700.0],["2024-03-22",36.4106,36.5016,35.9827,35.9827,2642800.0],["2024-03-25",36.0738,37.1934,36.0738,37.1843,4454800.0],["2024-03-26",37.2025,37.5757,33.88,34.7721,19957300.0],["2024-03-27",34.6537,35.8644,34.053,35.8553,10984400.0],["2024-03-28",35.7643,35.9372,35.1362,35.5185,7774300.0],["2024-04-01",35.4275,35.8371,35.3911,35.5276,2854700.0],["2024-04-02",35.4093,35.4912,34.7903,35.2272,3806700.0],["2024-04-03",35.2818,35.6186,35.1635,35.564,4047200.0],["2024-04-04",35.7097,36.1284,35.3091,35.7643,5908800.0],["2024-04-05",35.6095,35.6824,34.945,35.1908,3347500.0],["2024-04-08",35.5094,35.5822,34.4808,34.7812,6814600.0],["2024-04-09",34.6811,35.1271,34.3534,34.7175,3673400.0],["2024-04-10",34.3261,34.8722,33.9802,34.8176,7844100.0],["2024-04-11",34.5536,34.8267,34.3352,34.4171,4189400.0],["2024-04-12",33.7708,34.317,33.5796,33.8072,5969300.0],["2024-04-15",34.2896,34.59,33.2793,33.4704,3535900.0],["2024-04-16",33.6889,33.7071,32.5875,32.6876,8615400.0],["2024-04-17",32.8696,32.9242,31.8683,31.9139,6380900.0],["2024-04-18",32.0595,32.4509,31.9412,32.0959,5229400.0],["2024-04-19",31.4132,32.5146,31.4132,32.196,14618600.0],["2024-04-22",32.1323,32.2324,31.4405,31.6408,7334700.0],["2024-04-23",30.8762,31.395,30.6486,31.3222,6744500.0],["2024-04-24",31.131,31.4587,30.8762,31.3404,8249400.0],["2024-04-25",30.4847,31.1947,30.1844,30.5121,12003000.0],["2024-04-26",30.6941,30.9399,30.2936,30.7942,6735100.0],["2024-04-29",31.2585,32.2962,31.1128,32.1505,8497700.0],["2024-04-30",31.8046,32.105,31.5042,31.8046,6933500.0],["2024-05-01",31.6499,32.3326,31.4405,32.1141,6827200.0],["2024-05-02",32.3144,32.8423,31.9776,32.5966,5938900.0],["2024-05-03",32.8423,33.0608,32.551,33.0244,5818400.0],["2024-05-06",33.2884,33.8891,32.9698,33.6069,5777000.0],["2024-05-07",33.698,37.5939,33.5705,35.3547,28917800.0],["2024-05-08",34.8176,35.8462,34.7812,35.7552,8103400.0],["2024-05-09",35.6732,36.4652,35.5913,36.2649,9311700.0],["2024-05-10",36.3104,36.3104,34.6811,35.118,8251600.0],["2024-05-13",35.1726,36.0282,35.0907,35.9736,6035200.0],["2024-05-14",36.1557,36.3377,35.6186,36.274,3621700.0],["2024-05-15",36.3286,36.6381,35.9827,36.1466,4878800.0],["2024-05-16",36.1011,37.0386,35.9645,36.8839,4474200.0],["2024-05-17",36.8657,37.2753,36.7656,36.9931,3675700.0],["2024-05-20",37.0751,38.9775,36.984,37.4847,5792800.0],["2024-05-21",37.9853,38.2311,37.5211,38.131,7618900.0],["2024-05-22",37.3208,38.3494,37.3208,38.3221,7470600.0],["2024-05-23",38.9968,40.9572,38.9507,40.6442,12692200.0],["2024-05-24",41.7303,42.4298,40.7179,41.8407,9638100.0],["2024-05-28",41.6015,42.0064,41.4174,41.5554,7725100.0],["2024-05-29",41.3621,41.4082,40.6903,40.8651,6078300.0],["2024-05-30",41.2241,41.2241,40.3405,41.0308,3749800.0],["2024-05-31",41.0308,41.6107,40.5706,41.5002,5906200.0],["2024-06-03",41.491,42.2733,40.8928,41.9236,4915400.0],["2024-06-04",41.2241,41.4358,40.4878,40.6995,3723400.0],["2024-06-05",40.635,40.9664,40.2669,40.8651,2841000.0],["2024-06-06",40.9664,41.2333,40.4234,40.8928,4333200.0],["2024-06-07",40.5062,42.6507,40.405,41.6107,7825000.0],["2024-06-10",41.6475,41.6751,40.8099,41.2241,7930600.0],["2024-06-11",41.4818,41.7855,41.1136,41.4634,5069700.0],["2024-06-12",41.9236,41.9236,40.9296,41.3345,3331300.0],["2024-06-13",41.3529,42.393,41.0216,41.7395,4067000.0],["2024-06-14",41.5186,41.9604,41.2609,41.3161,3099200.0],["2024-06-17",41.3714,41.8684,40.9296,41.7579,2677900.0],["2024-06-18",41.8408,42.7059,41.6751,42.5679,4494500.0],["2024-06-20",42.5863,43.0465,42.393,42.844,4286100.0],["2024-06-21",42.5679,42.798,41.9236,42.4114,6167300.0],["2024-06-24",42.7888,43.6263,42.5494,43.5527,7529500.0],["2024-06-25",43.3778,43.5895,42.6047,42.8808,4883000.0],["2024-06-26",42.6231,42.982,42.4758,42.8992,5440500.0],["2024-06-27",38.6378,40.1749,38.196,39.8067,35277600.0],["2024-06-28",39.1256,39.9908,39.098,39.7147,11239900.0],["2024-07-01",39.7055,40.0184,39.3005,39.8895,6219300.0],["2024-07-02",39.5214,40.0644,39.2545,40.0368,11303400.0],["2024-07-03",40.1288,40.451,39.8619,40.0736,3210300.0],["2024-07-05",40.0184,40.046,39.1072,39.4109,5516400.0],["2024-07-08",39.2453,39.7607,38.8955,39.7331,4361400.0],["2024-07-09",39.5766,39.6042,39.006,39.1624,4306600.0],["2024-07-10",39.2637,39.3925,38.9047,39.3005,4194500.0],["2024-07-11",39.3833,39.6594,38.9783,39.4938,4210800.0],["2024-07-12",39.6502,40.3313,39.3281,40.1564,3594500.0],["2024-07-15",40.2025,40.7363,39.9816,40.6258,4808500.0],["2024-07-16",40.6442,41.9512,40.5338,41.8868,5715900.0],["2024-07-17",41.6935,42.439,41.5554,42.1077,7111000.0],["2024-07-18",42.1445,42.5402,41.8684,42.2181,4429000.0],["2024-07-19",42.0616,42.3746,41.8684,42.0801,4219100.0],["2024-07-22",42.2457,42.9636,42.1169,42.7888,6366400.0],["2024-07-23",42.4206,42.5034,41.896,42.2641,5522100.0],["2024-07-24",41.9144,43.5343,41.3898,42.5955,15253200.0],["2024-07-25",41.0952,42.7979,40.9756,42.5402,12605700.0],["2024-07-26",43.0281,43.5343,42.6415,43.1845,5541800.0],["2024-07-29",43.1569,43.1845,42.5218,42.9268,3106900.0],["2024-07-30",42.8256,42.8716,40.7271,42.2641,3668000.0],["2024-07-31",42.3654,43.0004,42.1169,42.7795,6271800.0],["2024-08-01",42.6967,42.936,42.3194,42.9176,3782500.0],["2024-08-02",41.8592,42.3378,41.3437,42.2825,6446500.0],["2024-08-05",40.497,40.9204,40.2577,40.8928,5685400.0],["2024-08-06",40.2945,41.8592,40.2393,41.445,4069700.0],["2024-08-07",41.4542,41.7579,40.6903,40.7547,5150200.0],["2024-08-08",40.9388,41.6015,40.8099,41.2793,2698700.0],["2024-08-09",41.2333,41.2885,40.589,40.8191,2214300.0],["2024-08-12",41.1321,41.2149,40.8099,40.9664,2048800.0],["2024-08-13",41.0492,41.7763,40.902,41.6291,3211800.0],["2024-08-14",42.1813,42.9452,41.6567,42.4482,5181500.0],["2024-08-15",42.8601,43.8456,42.8043,43.5853,7447400.0],["2024-08-16",43.1948,43.9014,42.8973,43.7712,4172500.0],["2024-08-19",43.7712,44.3476,43.5574,44.2825,5297900.0],["2024-08-20",44.2547,44.4127,43.8828,44.1152,3576300.0],["2024-08-21",44.5615,44.8311,44.1524,44.8125,2367500.0],["2024-08-22",44.859,44.9055,44.4685,44.5894,2197300.0],["2024-08-23",44.8125,45.5934,44.6916,45.4633,3084900.0],["2024-08-26",45.5377,45.7794,45.1751,45.2402,5206300.0],["2024-08-27",45.0821,45.5749,44.9426,45.547,4548100.0],["2024-08-28",45.5005,45.705,44.9984,45.0821,2595800.0],["2024-08-29",45.3238,45.3238,44.5429,44.7288,2202300.0],["2024-08-30",44.5336,45.0449,44.1803,45.017,4194100.0],["2024-09-03",44.5615,45.0635,44.3476,44.4127,2940000.0],["2024-09-04",44.2268,44.3755,43.7805,43.985,3096000.0],["2024-09-05",44.2547,44.329,43.5481,44.1803,3163700.0],["2024-09-06",43.9757,44.4592,43.4644,43.7991,3593600.0],["2024-09-09",43.7526,44.5336,43.483,44.264,3237200.0],["2024-09-10",44.2639,44.2639,43.6689,43.7526,2596300.0],["2024-09-11",43.4737,43.8735,43.0646,43.8177,3769800.0],["2024-09-12",43.985,44.6637,43.8363,44.5708,3473000.0],["2024-09-13",44.9147,45.9188,44.859,45.2773,3989000.0],["2024-09-16",46.0025,46.644,45.4447,46.3279,5851800.0],["2024-09-17",46.4488,46.9973,45.7887,46.0118,4996900.0],["2024-09-18",46.393,46.9044,46.0397,46.0583,2729400.0],["2024-09-19",46.8393,47.1182,46.3837,46.4674,3587900.0],["2024-09-20",46.2257,46.486,45.2309,45.2866,4931800.0],["2024-09-23",45.2866,45.3982,44.5708,45.0449,4009900.0],["2024-09-24",44.9055,45.3889,44.9055,45.2216,2476300.0],["2024-09-25",44.9148,44.9984,44.6079,44.7102,2454300.0],["2024-09-26",45.1379,45.6399,44.9984,45.6027,3550800.0],["2024-09-27",45.5563,45.7794,45.3982,45.5934,2703900.0],["2024-09-30",45.2588,45.6027,44.9519,45.4168,4870800.0],["2024-10-01",45.4726,45.8817,44.9891,45.7515,3096100.0],["2024-10-02",45.1379,45.7701,44.7195,44.7288,3267100.0],["2024-10-03",44.5615,44.8776,44.2268,44.5801,3106800.0],["2024-10-04",44.859,45.1844,44.3011,45.1193,3648400.0],["2024-10-07",44.1803,44.5243,43.7433,44.3383,6429300.0],["2024-10-08",43.7526,44.4313,43.5388,44.0129,3957500.0],["2024-10-09",43.8549,44.3104,43.5853,43.7898,2937900.0],["2024-10-10",43.7898,43.7898,43.3342,43.6968,2660700.0],["2024-10-11",43.6968,45.0263,43.6968,44.8032,4481200.0],["2024-10-14",44.3755,44.8497,44.264,44.7009,2328700.0],["2024-10-15",44.7009,44.859,44.2454,44.3848,6317400.0],["2024-10-16",44.3476,44.7753,44.264,44.6079,4901700.0],["2024-10-17",43.9757,44.1803,43.1204,43.3528,6931300.0],["2024-10-18",43.232,43.5202,42.5161,43.4923,5304700.0],["2024-10-21",43.3249,43.6596,43.1204,43.6317,4642200.0],["2024-10-22",43.5016,44.3569,43.483,44.1896,5170100.0],["2024-10-23",44.5057,45.6678,44.3848,45.6027,4714200.0],["2024-10-24",45.6492,45.6864,45.0077,45.2216,4320700.0],["2024-10-25",45.2959,45.5191,44.9055,45.1565,2472700.0],["2024-10-28",44.859,45.5098,44.859,45.2216,4221600.0],["2024-10-29",44.9984,45.1751,43.9292,43.9664,5021100.0],["2024-10-30",44.1803,45.9932,44.1338,45.5842,9491500.0],["2024-10-31",48.8196,52.306,48.8103,51.6366,14159600.0],["2024-11-01",51.3205,51.9527,50.8557,51.8505,10454800.0],["2024-11-04",52.1108,52.901,52.1015,52.6221,7968300.0],["2024-11-05",52.7709,53.7378,52.7151,53.5147,7458700.0],["2024-11-06",55.1789,55.3369,53.9981,54.6954,6533800.0],["2024-11-07",54.5559,54.9836,54.0725,54.3049,4291500.0],["2024-11-08",53.9051,54.4723,53.3287,53.3473,4448300.0],["2024-11-11",53.3752,54.0167,53.3566,53.6076,2368300.0],["2024-11-12",53.2079,53.524,52.6035,53.2822,3386100.0],["2024-11-13",52.2967,53.0033,51.8969,52.4176,5863400.0],["2024-11-14",52.0364,52.9661,51.9806,52.9289,3813700.0],["2024-11-15",52.5287,54.0659,52.5006,53.9722,5336100.0],["2024-11-18",53.8128,54.6002,53.6722,54.0847,3876500.0],["2024-11-19",53.3348,54.3659,53.0724,54.2159,4262900.0],["2024-11-20",53.8035,56.4468,53.5223,55.1533,8010700.0],["2024-11-21",54.5534,55.8,54.3096,55.472,4166400.0],["2024-11-22",55.247,56.2218,54.9002,55.6032,3454800.0],["2024-11-25",56.0437,56.578,55.4626,55.8375,6833600.0],["2024-11-26",55.9687,56.1,54.9095,55.4063,4450000.0],["2024-11-27",55.5469,55.5469,54.5065,54.7221,2350800.0],["2024-11-29",54.7314,55.2845,54.3284,55.1439,1819800.0],["2024-12-02",54.8627,54.9189,53.8785,54.7971,2968800.0],["2024-12-03",54.5534,55.2095,54.2909,55.0314,2803600.0],["2024-12-04",54.8346,54.9658,53.8878,54.1034,3297300.0],["2024-12-05",53.4848,53.8316,53.063,53.1567,3732400.0],["2024-12-06",53.4285,53.4754,52.7724,53.2223,2204700.0],["2024-12-09",53.4567,53.616,52.1444,52.285,4044500.0],["2024-12-10",52.0038,52.0694,51.207,51.3289,2936900.0],["2024-12-11",51.132,51.3945,50.7196,51.1039,4205000.0],["2024-12-12",50.6634,51.8819,50.4853,51.4226,3229000.0],["2024-12-13",51.4601,52.1256,51.282,52.06,3254800.0],["2024-12-16",52.2006,52.6224,52.1256,52.2944,3044800.0],["2024-12-17",52.0319,52.2569,51.6757,51.7788,2236100.0],["2024-12-18",52.0319,52.2194,50.2322,50.2791,2882700.0],["2024-12-19",50.1478,50.6915,49.726,50.4665,3787900.0],["2024-12-20",50.3072,51.0758,50.1572,51.0383,6737000.0],["2024-12-23",50.6634,51.0758,50.0072,51.0758,2549000.0],["2024-12-24",51.4133,51.6945,51.1789,51.657,879400.0],["2024-12-26",51.6476,51.8819,51.4507,51.7507,1743000.0],["2024-12-27",51.5539,51.7038,50.8696,51.0758,1681200.0],["2024-12-30",50.6915,50.7759,50.1103,50.2884,2319500.0],["2024-12-31",50.6821,50.7571,50.1478,50.4478,1642300.0],["2025-01-02",50.6821,50.9446,49.5292,49.8291,3501600.0],["2025-01-03",49.9135,50.1947,49.3792,49.5386,3017800.0],["2025-01-06",49.9229,50.1853,49.7542,50.1478,3889300.0],["2025-01-07",50.1478,50.4103,49.7354,50.2509,4091400.0],["2025-01-08",50.0166,51.3195,49.9604,51.2539,4125000.0],["2025-01-10",51.3195,51.4601,50.6915,50.7009,4910300.0],["2025-01-13",49.876,50.5696,49.6604,50.5134,6044200.0],["2025-01-14",50.4759,51.9475,50.3822,51.9475,3767500.0],["2025-01-15",52.4912,52.8193,51.5726,52.1725,3972200.0],["2025-01-16",52.21,52.8286,51.8069,52.7349,2920300.0],["2025-01-17",53.0067,53.4379,52.8193,53.3629,4816200.0],["2025-01-21",53.7941,54.8346,53.7472,54.8158,4746600.0],["2025-01-22",54.7408,54.7689,54.2065,54.544,5058800.0],["2025-01-23",54.5815,54.9564,54.2347,54.9283,4741200.0],["2025-01-24",55.4813,56.3812,54.8252,56.3249,8813800.0],["2025-01-27",55.7344,56.3718,55.0408,55.5751,9148500.0],["2025-01-28",55.1345,55.6407,54.5346,55.4157,6895500.0],["2025-01-29",54.5534,55.2845,54.0941,54.3471,11311600.0],["2025-01-30",51.7507,54.1128,51.0758,53.4754,13415400.0],["2025-01-31",52.6318,54.469,51.8725,52.1444,36747800.0],["2025-02-03",51.1508,52.435,51.0571,52.3318,10314700.0],["2025-02-04",52.0225,52.0506,50.3915,50.5134,58185500.0],["2025-02-05",49.9229,50.9165,48.9668,50.504,20261500.0],["2025-02-06",50.8415,52.3975,50.8227,52.2475,35554500.0],["2025-02-07",51.9757,53.4754,51.9663,52.5568,46714100.0],["2025-02-10",52.4912,52.5381,50.9352,51.3758,15645100.0],["2025-02-11",51.2445,52.36,51.0477,52.1538,12376500.0],["2025-02-12",51.507,51.6851,50.7571,51.207,8667100.0],["2025-02-13",51.7319,52.5099,51.6945,51.9663,11234200.0],["2025-02-14",52.3319,53.0067,52.0788,52.6037,7666100.0],["2025-02-18",52.5849,53.9441,52.36,53.691,7137100.0],["2025-02-19",53.213,53.8972,53.0349,53.5691,6764200.0],["2025-02-20",53.2692,53.5129,51.8163,52.5474,6321800.0],["2025-02-21",52.3037,52.7818,51.4695,52.0788,5739100.0],["2025-02-24",52.8189,52.8189,51.2498,52.2706,5965000.0],["2025-02-25",52.2234,52.5259,51.5239,52.2706,6793100.0],["2025-02-26",51.9871,52.9512,51.9398,52.6771,6415000.0],["2025-02-27",52.9323,53.4711,52.6865,53.1686,6102600.0],["2025-02-28",52.9134,53.4427,52.1761,53.2631,12128600.0],["2025-03-03",53.2537,53.9437,52.195,52.2801,6774200.0],["2025-03-04",51.9871,52.1478,48.3763,48.4898,7899500.0],["2025-03-05",49.5579,50.2384,49.1514,49.6335,7901400.0],["2025-03-06",49.6146,50.2006,48.6221,48.8773,5122200.0],["2025-03-07",48.8584,49.6713,48.0455,49.435,5517900.0],["2025-03-10",48.3007,48.5465,45.9566,47.1665,8218700.0],["2025-03-11",46.7884,47.5162,46.467,46.6749,6408500.0],["2025-03-12",47.0436,48.2818,46.9302,47.8565,5136600.0],["2025-03-13",49.0947,49.0947,46.8923,47.6202,5736400.0],["2025-03-14",48.2818,49.0474,47.9699,48.5937,4689700.0],["2025-03-17",48.7166,49.6146,48.6221,48.7544,4531200.0],["2025-03-18",48.8584,49.4822,48.537,49.1892,4312900.0],["2025-03-19",49.0474,50.2195,49.038,49.7375,6938900.0],["2025-03-20",49.6807,49.8792,49.2838,49.4255,6445600.0],["2025-03-21",48.8679,49.038,47.8565,48.5748,14551500.0],["2025-03-24",48.6977,50.1061,48.4709,49.936,8781600.0],["2025-03-25",51.9115,53.5372,51.1647,53.1781,13752500.0],["2025-03-26",52.3935,53.0268,51.7508,52.3746,8955800.0],["2025-03-27",51.5712,52.0816,50.9473,51.609,4790900.0],["2025-03-28",51.5428,51.8264,49.9549,50.2951,4877200.0],["2025-03-31",49.6996,50.6732,49.2365,50.4275,4930500.0],["2025-04-01",50.4747,50.7488,49.2081,50.711,3376300.0],["2025-04-02",50.2195,51.8737,50.2101,51.4767,3830900.0],["2025-04-03",48.8962,49.1136,45.4745,46.4859,9255900.0],["2025-04-04",45.0775,46.0606,42.9224,45.3516,8130100.0],["2025-04-07",43.2249,46.2118,41.8921,44.1796,7771500.0],["2025-04-08",44.6333,45.0303,41.3439,42.2135,7550700.0],["2025-04-09",41.7787,46.9207,40.8997,46.3347,7956700.0],["2025-04-10",45.2949,45.4745,42.7901,43.6691,5003000.0],["2025-04-11",43.2154,44.4915,42.4782,44.2741,5351300.0],["2025-04-14",45.5407,45.6352,44.0945,44.9736,3560600.0],["2025-04-15",44.9736,45.6352,44.1701,44.3024,2737900.0],["2025-04-16",44.0472,44.5104,43.4139,43.7637,2846300.0],["2025-04-17",43.5841,44.5104,43.5841,43.7448,3511100.0],["2025-04-21",43.3194,43.7259,42.1852,42.5916,2016200.0],["2025-04-22",43.0453,44.189,42.9319,43.9338,2621500.0],["2025-04-23",44.983,45.6825,43.8487,44.189,3644000.0],["2025-04-24",43.8582,45.2193,43.4707,45.0208,2200200.0],["2025-04-25",44.7561,45.087,44.2646,44.7561,2158900.0],["2025-04-28",44.9357,45.9944,44.3781,44.879,3479600.0],["2025-04-29",44.9452,45.6447,44.586,45.0208,4030500.0],["2025-04-30",41.6464,43.9622,41.5519,43.1776,10716800.0],["2025-05-01",42.5349,42.7145,41.3912,41.4857,6197400.0],["2025-05-02",42.5065,43.4045,41.9961,43.3289,3784100.0],["2025-05-05",42.119,42.6011,41.4101,41.8449,6756800.0],["2025-05-06",41.5897,42.0623,41.1738,42.015,5344100.0],["2025-05-07",42.3458,42.5538,41.3439,41.6086,4343700.0],["2025-05-08",42.1379,43.0642,41.7504,42.4593,3426300.0],["2025-05-09",41.9772,42.0623,41.1171,41.8449,4475700.0],["2025-05-12",44.5293,45.673,44.3875,45.2855,6755600.0],["2025-05-13",45.4178,45.7675,44.9074,45.3705,5177300.0],["2025-05-14",45.4084,47.8281,45.2855,47.5634,10253000.0],["2025-05-15",47.1192,47.3744,46.6655,46.8545,6673400.0],["2025-05-16",46.8829,47.6107,46.5143,47.3933,5159300.0],["2025-05-19",46.76,47.9604,46.6371,47.7241,3951300.0],["2025-05-20",47.6107,47.8092,47.0152,47.2704,2979700.0],["2025-05-21",46.8451,47.1476,45.9188,45.9944,4803200.0],["2025-05-22",45.777,46.2118,45.5879,45.966,2708100.0],["2025-05-23",45.2055,45.7685,45.1768,45.4917,2695800.0],["2025-05-27",46.4842,46.6083,45.778,46.3411,3052300.0],["2025-05-28",46.2361,46.4651,45.5204,45.5395,3442400.0],["2025-05-29",45.9307,45.9498,45.32,45.7589,3197100.0],["2025-05-30",45.444,46.0071,45.1673,45.6253,6991600.0],["2025-06-02",45.5013,45.5872,44.3084,45.0432,5150300.0],["2025-06-03",45.0718,45.4536,44.5184,45.1577,4458900.0],["2025-06-04",45.7876,45.9784,45.0432,45.1291,3831500.0],["2025-06-05",45.3009,45.4059,44.5756,44.9478,4506700.0],["2025-06-06",45.7303,45.7971,45.0623,45.1864,2936400.0],["2025-06-09",45.4059,46.2456,45.0814,45.8067,3348400.0],["2025-06-10",45.8544,46.0357,45.1482,45.444,3225500.0],["2025-06-11",45.4249,45.7017,44.6997,44.9287,3071300.0],["2025-06-12",44.5565,45.0337,44.2225,44.9955,2746600.0],["2025-06-13",44.2225,44.652,43.5163,43.7931,2879800.0],["2025-06-16",44.3752,44.8714,44.108,44.4515,2618500.0],["2025-06-17",43.9267,44.2893,43.5927,43.8312,3409600.0],["2025-06-18",43.9458,44.3179,43.6213,44.0126,3557200.0],["2025-06-20",44.3179,44.4706,43.6786,43.7358,7152700.0],["2025-06-23",43.4972,44.0412,42.7052,43.9839,3364800.0],["2025-06-24",44.7474,44.7474,44.1366,44.4611,2674100.0],["2025-06-25",44.7951,44.8524,44.0412,44.2798,3625100.0],["2025-06-26",44.2034,44.8046,44.1462,44.3847,3392300.0],["2025-06-27",44.5565,45.7876,44.5279,45.2054,4305500.0],["2025-06-30",44.8619,45.0146,44.4229,44.6901,2883600.0],["2025-07-01",44.9478,47.5149,44.9382,47.1904,4782200.0],["2025-07-02",47.3335,48.1638,46.9327,48.0875,3896300.0],["2025-07-03",47.8202,48.3356,47.7153,48.1256,2049900.0],["2025-07-07",47.8489,47.8775,47.2668,47.5912,2881500.0],["2025-07-08",47.7439,48.9082,47.553,48.2879,3883200.0],["2025-07-09",48.2974,49.1086,48.0207,49.0131,4364600.0],["2025-07-10",49.1944,50.4446,49.0036,50.0151,4097900.0],["2025-07-11",49.5475,50.2537,49.1849,50.0151,6329700.0],["2025-07-14",49.8625,49.8815,49.3185,49.7384,3149300.0],["2025-07-15",49.9006,50.0724,48.5551,48.6028,3659700.0],["2025-07-16",48.7173,49.2422,47.8775,48.9463,3350100.0],["2025-07-17",48.975,49.1658,48.1924,48.5837,2631300.0],["2025-07-18",48.7936,48.7936,47.7725,48.0493,2959700.0],["2025-07-21",48.2783,49.3662,48.202,49.0131,4578600.0],["2025-07-22",49.1372,50.2537,48.8986,50.2442,4117400.0],["2025-07-23",50.6736,51.7902,50.5973,51.6279,5088200.0],["2025-07-24",51.6279,52.8017,51.5325,52.2959,6130600.0],["2025-07-25",52.2959,53.2216,52.1337,53.1357,3587500.0],["2025-07-28",52.9544,53.4411,52.8113,52.964,4357300.0],["2025-07-29",53.0117,53.5652,51.4752,51.9524,6336700.0],["2025-07-30",51.2653,52.1337,50.9504,51.1794,5326100.0],["2025-07-31",48.7078,49.8911,44.5088,44.6042,16292200.0],["2025-08-01",43.774,44.3752,42.8674,44.2893,10778900.0],["2025-08-04",44.3752,44.6042,43.9171,43.9553,5371600.0],["2025-08-05",43.4972,44.2702,43.0678,44.003,4334700.0],["2025-08-06",43.9649,44.4134,43.5163,44.213,5447600.0],["2025-08-07",44.7665,46.0071,44.5756,45.8448,3359100.0],["2025-08-08",46.0739,46.2456,45.32,45.3772,3283700.0],["2025-08-11",45.5013,45.5967,44.442,45.005,3116200.0],["2025-08-12",45.1577,46.3124,44.7188,46.1502,4778900.0],["2025-08-13",46.322,46.5797,45.8735,46.4174,3674800.0],["2025-08-14",45.8353,45.9784,44.8428,45.5776,3822900.0],["2025-08-15",45.8311,45.8311,44.8192,44.906,3522600.0],["2025-08-18",45.0312,45.5998,44.7518,45.1565,3419500.0],["2025-08-19",45.3203,45.6191,44.8096,45.5998,4071200.0],["2025-08-20",45.4745,45.7443,45.1662,45.3011,2946800.0],["2025-08-21",45.3396,46.5249,45.3396,46.284,4807900.0],["2025-08-22",46.3129,47.7391,46.2647,47.1127,3683200.0],["2025-08-25",47.0164,47.7391,46.8911,47.5945,3943400.0],["2025-08-26",47.1898,47.6235,46.8911,47.0067,4896100.0],["2025-08-27",46.9971,47.0549,46.3418,46.6116,2035200.0],["2025-08-28",47.4789,47.4885,46.7465,47.1802,3211800.0],["2025-08-29",47.2187,47.9222,47.026,47.874,3450500.0],["2025-09-02",46.9874,47.6138,46.8044,47.3825,3543600.0],["2025-09-03",47.3825,47.768,46.1105,46.4189,3312200.0],["2025-09-04",46.4285,46.5827,45.5998,46.5538,4299600.0],["2025-09-05",46.6598,47.1898,46.1683,46.92,2605800.0],["2025-09-08",46.9007,47.1127,44.7132,45.6865,4907300.0],["2025-09-09",45.8022,45.9467,44.7518,45.1758,3242900.0],["2025-09-10",44.8289,45.5805,44.6458,44.7807,4066800.0],["2025-09-11",44.5494,44.9349,44.2314,44.8385,3447000.0],["2025-09-12",44.6169,44.7036,44.0676,44.3181,2883500.0],["2025-09-15",44.5976,44.7036,43.711,43.9134,3748300.0],["2025-09-16",43.7978,44.588,43.5761,44.5591,4861700.0],["2025-09-17",44.7229,46.0431,44.7036,45.2336,4793600.0],["2025-09-18",45.5998,45.8889,45.0409,45.3974,3370100.0],["2025-09-19",44.9252,45.1276,44.2411,44.7421,9209800.0],["2025-09-22",44.9541,45.2529,44.376,44.482,3945100.0],["2025-09-23",44.6072,45.1372,44.4338,44.6843,2117000.0],["2025-09-24",44.6747,45.0891,44.2989,44.5687,2660700.0],["2025-09-25",44.2603,44.376,43.634,43.6725,2390000.0],["2025-09-26",43.7303,43.952,43.4123,43.6725,2637000.0],["2025-09-29",43.8652,44.4241,43.5183,44.4049,4175100.0],["2025-09-30",44.241,44.7421,43.8652,44.7132,3426100.0],["2025-10-01",44.7325,45.2914,44.27,44.5687,4362200.0],["2025-10-02",44.5494,44.9927,44.3374,44.9542,2394300.0],["2025-10-03",44.9927,45.6094,44.9927,45.4552,2766500.0],["2025-10-06",43.1329,44.3085,42.545,44.2121,6649200.0],["2025-10-07",44.4531,44.9252,43.8556,44.27,3875300.0],["2025-10-08",44.2411,45.0794,43.846,44.9638,3566300.0],["2025-10-09",45.1758,45.3685,44.482,44.7325,3206500.0],["2025-10-10",44.8867,45.1083,43.7303,44.029,6369700.0],["2025-10-13",44.2314,44.694,43.4316,43.9905,4240300.0],["2025-10-14",43.7014,45.4552,43.4701,44.9734,4880700.0],["2025-10-15",45.0409,45.3878,44.7711,45.2336,3900200.0],["2025-10-16",45.3396,45.3878,44.5109,44.9445,3568700.0],["2025-10-17",45.4552,45.6576,44.5687,44.8867,4808100.0],["2025-10-20",45.1372,46.2358,44.9156,46.1491,3292900.0],["2025-10-21",46.0816,46.8718,45.5709,45.9467,3301100.0],["2025-10-22",45.7636,46.8044,45.6865,46.2069,2716900.0],["2025-10-23",45.3203,47.5078,45.2336,47.3151,4571500.0],["2025-10-24",47.7584,47.8836,46.7754,47.0934,3862300.0],["2025-10-27",47.0934,47.2187,46.3418,46.4382,3734100.0],["2025-10-28",46.3033,46.4382,45.3011,45.4167,4441800.0],["2025-10-29",44.8674,44.8674,42.4583,42.6221,7383200.0],["2025-10-30",41.1285,41.4657,36.3777,37.2257,16290200.0],["2025-10-31",36.9462,38.0544,36.3295,37.2353,10404100.0],["2025-11-03",36.7535,36.9751,35.3466,35.5875,8036600.0],["2025-11-04",35.2502,35.52,34.9804,35.2309,7133400.0],["2025-11-05",35.2213,35.3369,34.5564,34.9997,7425400.0],["2025-11-06",34.9997,35.2695,34.4889,35.2117,5052200.0],["2025-11-07",35.2502,36.7921,35.0479,36.715,6324900.0],["2025-11-10",36.715,36.7728,35.6839,36.5511,5066900.0],["2025-11-11",36.8017,37.3124,36.6379,37.1004,4025200.0],["2025-11-12",37.245,37.6401,36.7535,36.7824,4444200.0],["2025-11-13",36.9848,37.563,36.4066,36.5126,4020800.0],["2025-11-14",36.2033,36.4765,35.7351,36.4375,3707600.0],["2025-11-17",36.3009,36.3692,35.7058,35.7936,4239900.0],["2025-11-18",35.7741,36.6424,35.618,35.9497,5337400.0],["2025-11-19",35.9692,36.1936,35.101,35.5009,4073500.0],["2025-11-20",35.6961,35.9302,34.6912,34.7302,4366500.0],["2025-11-21",35.0034,37.1692,34.9449,36.7497,5525200.0],["2025-11-24",37.3643,37.5594,36.6326,36.6716,8743400.0],["2025-11-25",36.9643,38.3593,36.9643,38.174,5149300.0],["2025-11-26",38.0764,38.4862,37.7252,38.3984,3301200.0],["2025-11-28",38.1837,38.7301,38.0277,38.5154,1681400.0],["2025-12-01",38.2423,38.5057,37.8618,38.2325,3201100.0],["2025-12-02",37.735,37.7447,36.4863,36.9253,6193200.0],["2025-12-03",37.2667,38.2813,37.1399,38.2618,4949200.0],["2025-12-04",38.2033,38.5154,37.9886,38.174,4444700.0],["2025-12-05",37.9984,38.691,37.735,38.1057,3397200.0],["2025-12-08",37.9691,38.1252,37.4326,37.5691,3716000.0],["2025-12-09",37.335,37.5886,36.6228,36.6619,4599600.0],["2025-12-10",36.8862,38.2423,36.5545,38.1642,6782400.0],["2025-12-11",38.2618,38.8374,38.0472,38.0959,6118500.0],["2025-12-12",38.2715,38.2715,37.4716,37.5984,8580500.0],["2025-12-15",37.8521,37.9301,37.4618,37.6569,4468100.0],["2025-12-16",37.7838,38.0277,37.4813,37.6667,3918100.0],["2025-12-17",37.4716,38.1447,37.3057,37.7447,3495700.0],["2025-12-18",38.0277,38.2813,37.4228,37.6569,3485700.0],["2025-12-19",37.5106,37.6082,37.1009,37.3057,9265500.0],["2025-12-22",37.3448,38.3301,37.2179,38.3301,4492800.0],["2025-12-23",38.4472,38.6423,38.0374,38.4959,3319600.0],["2025-12-24",38.3496,38.4764,38.0764,38.4081,1064300.0],["2025-12-26",38.4471,38.9349,38.3008,38.9154,2502200.0],["2025-12-29",38.8276,38.9252,38.5252,38.8862,2938800.0],["2025-12-30",38.7496,38.9544,38.652,38.7593,2071100.0],["2025-12-31",38.652,38.8569,38.4179,38.4276,2524500.0],["2026-01-02",38.5545,39.5008,38.135,39.2666,3448400.0],["2026-01-05",39.2471,39.852,38.9447,39.53,5704200.0],["2026-01-06",39.452,40.5251,39.2081,39.9983,5768500.0],["2026-01-07",40.3105,40.5739,38.5057,38.5935,5951900.0],["2026-01-08",38.6715,41.4129,38.4862,41.0519,5771700.0],["2026-01-09",41.3934,42.3494,40.6129,42.2811,4422900.0],["2026-01-12",41.6665,41.969,41.1397,41.3251,4108900.0],["2026-01-13",41.4226,41.7836,41.208,41.5202,3899000.0],["2026-01-14",41.969,42.4275,41.2861,41.7934,5017100.0],["2026-01-15",41.8031,42.7689,41.5397,42.5933,5127000.0],["2026-01-16",42.2421,42.4762,41.8324,42.2909,3917200.0],["2026-01-20",41.5202,41.7056,40.4861,40.6422,7093700.0],["2026-01-21",41.0617,42.1836,40.8471,41.7446,7011800.0],["2026-01-22",41.9592,42.0958,40.7397,40.8178,9120300.0],["2026-01-23",40.6032,42.5055,40.3202,41.9885,15894100.0],["2026-01-26",42.3397,42.6128,41.5202,41.9494,7300500.0],["2026-01-27",41.8519,41.969,41.1105,41.169,6279000.0],["2026-01-28",41.2178,41.5787,40.33,40.4763,14320300.0],["2026-01-29",40.8373,41.5104,36.535,38.0472,19153200.0],["2026-01-30",37.6667,39.6569,37.6667,39.3349,10161500.0],["2026-02-02",38.8862,40.252,38.6228,39.6959,7954800.0],["2026-02-03",39.9788,41.9299,39.7154,41.0324,10689000.0],["2026-02-04",41.0617,44.1542,41.0031,43.5981,14746000.0],["2026-02-05",43.1787,43.4908,42.2324,43.286,11033300.0],["2026-02-06",43.7152,45.842,43.4128,45.442,7547600.0],["2026-02-09",45.1103,46.6712,44.3689,46.3395,8733600.0],["2026-02-10",46.4761,46.9541,45.92,46.8273,7603400.0],["2026-02-11",47.3638,48.115,46.9931,47.9882,6521600.0],["2026-02-12",47.9882,49.0223,47.4614,47.9687,8222000.0],["2026-02-13",47.9297,48.3687,47.4126,47.9004,3958700.0],["2026-02-17",47.7053,48.1833,46.6419,47.8516,5012800.0],["2026-02-18",47.8224,48.3979,47.2663,47.2956,4923900.0],["2026-02-19",47.3638,47.5297,45.559,45.7151,7065800.0],["2026-02-20",45.7054,46.6322,45.2566,45.7249,5918200.0],["2026-02-23",42.6241,44.0036,42.0231,43.7572,8255900.0],["2026-02-24",43.4321,44.4962,43.304,43.373,5571700.0],["2026-02-25",43.3927,43.5996,41.225,43.0183,8754000.0],["2026-02-26",42.5453,43.0183,41.4713,42.4961,6846500.0],["2026-02-27",41.8359,43.1267,41.5403,42.9099,6097200.0],["2026-03-02",41.9541,42.368,41.2053,42.2596,4169600.0],["2026-03-03",41.1856,41.7177,40.0821,41.4319,4249600.0],["2026-03-04",41.2053,42.4271,40.6634,41.9541,5250600.0],["2026-03-05",41.5896,42.033,40.2594,40.7028,4333400.0],["2026-03-06",40.0919,40.2397,38.6435,38.949,5954300.0],["2026-03-09",38.2001,38.2593,36.4759,37.8257,10302600.0],["2026-03-10",37.8257,39.2347,37.2346,38.5154,5447100.0],["2026-03-11",38.5746,38.7519,37.8848,38.0918,3164500.0],["2026-03-12",37.6878,38.0819,34.9289,35.126,6258300.0],["2026-03-13",36.0817,37.7272,36.0817,36.7025,8716000.0],["2026-03-16",37.0966,37.3922,36.5645,36.9882,4220900.0],["2026-03-17",37.5794,37.8651,36.8306,36.8404,3547000.0],["2026-03-18",36.2492,36.4463,35.2837,35.3723,5222900.0],["2026-03-19",34.5545,34.6728,33.1554,33.5003,9732100.0],["2026-03-20",33.5692,33.8451,33.0766,33.2638,12468800.0],["2026-03-23",34.121,35.7467,33.7564,35.0373,9053200.0],["2026-03-24",34.5151,36.2492,34.5151,35.6088,8415600.0],["2026-03-25",36.131,36.4069,35.2344,35.934,5871100.0],["2026-03-26",35.5694,36.4562,35.2442,35.6187,6496400.0],["2026-03-27",35.2935,35.9142,34.8994,34.9289,5538800.0],["2026-03-30",34.9782,35.2639,34.4166,34.4856,5742800.0],["2026-03-31",35.0964,35.3822,34.2885,35.1753,12072900.0],["2026-04-01",35.4709,35.9438,34.8206,35.1359,6189100.0],["2026-04-02",34.1407,34.8797,33.382,34.2786,7663700.0],["2026-04-06",33.9633,34.8797,33.9633,34.4166,8068300.0],["2026-04-07",34.1703,34.1998,33.6875,34.0323,5516200.0],["2026-04-08",36.2492,36.535,35.7862,36.5251,9717900.0],["2026-04-09",35.9832,36.6631,35.7369,36.2394,6499800.0],["2026-04-10",36.4365,36.7912,35.8945,35.9635,4255800.0],["2026-04-13",35.7467,36.1704,35.0964,36.1113,6370800.0],["2026-04-14",36.2788,36.5054,35.8157,36.0029,4636200.0],["2026-04-15",36.0226,36.3281,35.7172,35.9734,3628100.0],["2026-04-16",35.9241,36.2985,35.6285,35.6581,5691900.0],["2026-04-17",36.2788,37.5006,36.1212,36.5843,6012800.0],["2026-04-20",36.6335,37.0178,36.2197,36.3478,6230400.0],["2026-04-21",36.466,36.6532,34.722,34.9191,4266800.0],["2026-04-22",35.3822,35.4019,32.4361,32.8401,8044800.0],["2026-04-23",32.9583,33.5791,32.8302,33.047,10062800.0],["2026-04-24",32.8894,33.0963,32.0519,32.1701,7838300.0],["2026-04-27",32.111,32.7908,31.6577,32.1701,9654800.0],["2026-04-28",32.4263,33.7466,31.8942,33.52,8236900.0],["2026-04-29",33.3525,33.6185,32.8105,33.0864,8275700.0],["2026-04-30",31.1257,31.5297,29.0171,29.9729,18060500.0],["2026-05-01",30.2685,31.6479,29.7265,31.2932,13283900.0],["2026-05-04",31.9435,32.6135,30.6724,30.7414,7544600.0],["2026-05-05",31.1158,31.776,30.702,31.3917,7691000.0],["2026-05-06",32.3376,33.2736,32.1307,33.0273,9519400.0],["2026-05-07",33.2244,33.6185,32.5445,32.5938,6412900.0],["2026-05-08",32.7514,32.9189,32.2391,32.5445,4919300.0],["2026-05-11",32.5248,32.5248,31.973,31.9927,4692300.0],["2026-05-12",32.2883,32.6726,31.6676,32.3869,5469700.0],["2026-05-13",32.2785,32.781,31.4705,31.5099,5726900.0],["2026-05-14",31.8745,31.8942,31.0666,31.1355,6713300.0],["2026-05-15",30.8005,31.0469,29.6871,29.8152,6549200.0],["2026-05-18",30.0024,30.633,29.8842,29.9532,5747000.0],["2026-05-19",29.8054,29.9039,28.9285,28.9482,5017800.0],["2026-05-20",29.1157,30.4458,28.8299,30.4261,6553000.0],["2026-05-21",30.1108,31.5297,29.7364,31.037,6170900.0],["2026-05-22",31.19,31.49,30.94,31.29,6173600.0],["2026-05-26",31.69,32.1,31.54,31.96,4954100.0],["2026-05-27",32.32,32.74,31.99,32.42,4588500.0],["2026-05-28",32.0,33.47,31.6,33.32,4939900.0],["2026-05-29",32.94,33.83,32.67,33.47,8823900.0],["2026-06-01",32.94,33.83,32.32,33.69,6007900.0],["2026-06-02",33.39,34.27,33.22,33.83,5582700.0],["2026-06-03",33.42,33.86,33.08,33.4,5033500.0],["2026-06-04",34.05,34.53,33.39,33.88,5366600.0],["2026-06-05",33.54,34.29,33.17,33.61,5145100.0],["2026-06-08",33.25,33.43,32.66,32.86,3924500.0],["2026-06-09",33.17,34.13,32.79,34.12,5656600.0],["2026-06-10",33.85,34.02,31.78,31.85,6302900.0],["2026-06-11",31.81,35.23,31.81,34.95,9754100.0],["2026-06-12",35.44,36.22,34.64,36.15,9354600.0],["2026-06-15",37.08,37.81,36.32,36.39,7483300.0],["2026-06-16",36.52,37.15,35.92,36.15,5301800.0],["2026-06-17",36.08,37.31,35.85,36.16,6902800.0],["2026-06-18",36.36,37.83,36.36,36.82,11515900.0],["2026-06-22",37.16,37.74,36.86,36.89,8202800.0],["2026-06-23",36.25,37.21,36.12,36.56,4954700.0],["2026-06-24",37.06,38.67,36.83,38.3,6007900.0],["2026-06-25",38.8,39.82,38.4,39.02,6966300.0],["2026-06-26",38.62,39.06,38.43,38.76,4950100.0],["2026-06-29",38.24,38.38,37.42,38.23,4768100.0],["2026-06-30",37.96,38.25,37.56,38.1,4785000.0],["2026-07-01",38.02,39.03,37.89,38.34,4196700.0],["2026-07-02",38.38,38.91,37.75,38.79,3340200.0],["2026-07-06",38.33,38.82,38.06,38.58,4138970.474012],["2026-07-07",38.83,38.91,37.85,37.92,4642739.511164],["2026-07-08",37.51,37.51,35.99,36.67,4868617.427736],["2026-07-09",37.22,37.63,36.63,37.18,5758020.683351],["2026-07-10",37.62,38.6,37.28,37.93,5040843.685125],["2026-07-13",38.36,38.6,36.805,37,6605406.683414],["2026-07-14",36.87,37.06,35.87,36.5,5440174.422571],["2026-07-15",37,37.555,36.635,36.74,5839555.379849],["2026-07-16",36.87,37.92,36.72,37.87,4485094.080345],["2026-07-17",38.24,38.82,37.115,37.56,3726446.329657],["2026-07-20",37.79,37.815,36.215,36.25,5819597.909007],["2026-07-21",36.71,36.85,35.95,36.35,5997504.076897],["2026-07-22",36.42,38.2,36.4,38.09,5016292.514384],["2026-07-23",37.71,38.73,37.4,37.91,4465618.483695],["2026-07-24",37.75,42.315,37.71,42.16,11964575.118197],["2026-07-27",42.75,43.43,41.99,42.41,7126743.878706],["2026-07-28",43.57,44.82,43.35,44.09,7238453.682188],["2026-07-29",42.95,43.62,42.44,42.64,5701194.006489],["2026-07-30",44.02,44.02,42.04,43.15,7357723.143598],["2026-07-31",43.98,43.99,40.79,40.83,7392706.180129],["2026-08-03",41.73,42.145,41.115,41.45,4307334.274683],["2026-08-04",41.67,42.54,41.43,42.31,4351356.575449],["2026-08-05",41.51,42.87,41.51,42.25,5299826.035613],["2026-08-06",42.04,42.04,40.46,40.53,3495789.899974],["2026-08-07",40.33,41.88,40.03,41.58,3593984.063688],["2026-08-10",41.29,41.5,40.99,41.285,472890.744697],["2026-08-11",41.06,41.97,40.86,41.8,3425870.133714],["2026-08-12",42.11,42.11,40.705,41.14,4992113.300913],["2026-08-13",41.5,41.73,40.85,41.12,3838036.605848],["2026-08-14",40.71,41.065,40.44,40.74,2961490.913663]]}