{"t":"MMM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.5479,0.5645,0.5479,0.5521,254509.0],["1962-01-03",0.5521,0.5562,0.5427,0.5562,505190.0],["1962-01-04",0.5562,0.5656,0.5562,0.5562,254509.0],["1962-01-05",0.5542,0.5542,0.5396,0.5417,376979.0],["1962-01-08",0.5417,0.5427,0.5355,0.5386,399942.0],["1962-01-09",0.5386,0.5427,0.5365,0.5386,376979.0],["1962-01-10",0.5376,0.5376,0.5313,0.5324,304262.0],["1962-01-11",0.5324,0.5355,0.5178,0.5303,269818.0],["1962-01-12",0.5303,0.5376,0.5199,0.5199,692723.0],["1962-01-15",0.5199,0.5261,0.5199,0.5251,252595.0],["1962-01-16",0.5251,0.5344,0.523,0.5344,239200.0],["1962-01-17",0.5344,0.5355,0.5272,0.5303,135866.0],["1962-01-18",0.5303,0.5355,0.5282,0.5344,306176.0],["1962-01-19",0.5334,0.5334,0.5241,0.5282,170310.0],["1962-01-22",0.5282,0.5334,0.5251,0.5313,246854.0],["1962-01-23",0.5313,0.5365,0.5293,0.5293,164570.0],["1962-01-24",0.5293,0.5334,0.5272,0.5334,139693.0],["1962-01-25",0.5334,0.5355,0.5282,0.5303,415251.0],["1962-01-26",0.5303,0.5334,0.5282,0.5324,118643.0],["1962-01-29",0.5324,0.5344,0.5241,0.5241,216237.0],["1962-01-30",0.5241,0.5313,0.5241,0.5282,170310.0],["1962-01-31",0.5313,0.5562,0.5313,0.5479,327226.0],["1962-02-01",0.5479,0.5677,0.5459,0.5645,319571.0],["1962-02-02",0.5666,0.5728,0.5666,0.5708,239200.0],["1962-02-05",0.5708,0.5801,0.5687,0.5801,233459.0],["1962-02-06",0.5801,0.5811,0.5749,0.5811,210496.0],["1962-02-07",0.5811,0.5832,0.577,0.5801,221978.0],["1962-02-08",0.5801,0.5811,0.578,0.5791,116730.0],["1962-02-09",0.5791,0.5832,0.5687,0.578,153088.0],["1962-02-12",0.577,0.577,0.5708,0.5728,110989.0],["1962-02-13",0.5728,0.577,0.5645,0.5645,183706.0],["1962-02-14",0.5645,0.5645,0.5448,0.5479,179878.0],["1962-02-15",0.5479,0.5583,0.5469,0.55,187533.0],["1962-02-16",0.55,0.5583,0.5479,0.55,218150.0],["1962-02-19",0.5475,0.5475,0.5423,0.5423,197101.0],["1962-02-20",0.5444,0.5642,0.5444,0.5642,174138.0],["1962-02-21",0.5642,0.5652,0.5579,0.5621,126298.0],["1962-02-23",0.5621,0.5621,0.5558,0.5569,124384.0],["1962-02-26",0.5569,0.561,0.5496,0.5548,170310.0],["1962-02-27",0.5548,0.5579,0.5506,0.5506,124384.0],["1962-02-28",0.5506,0.5558,0.5454,0.5558,116730.0],["1962-03-01",0.5558,0.561,0.5496,0.5538,139693.0],["1962-03-02",0.5538,0.5579,0.5454,0.5506,267904.0],["1962-03-05",0.5506,0.5527,0.5454,0.5454,202842.0],["1962-03-06",0.5454,0.5454,0.5413,0.5454,216237.0],["1962-03-07",0.5454,0.5496,0.5433,0.5496,130125.0],["1962-03-08",0.5496,0.5569,0.5496,0.5527,310003.0],["1962-03-09",0.5527,0.5569,0.5517,0.5538,177965.0],["1962-03-12",0.5558,0.5621,0.5558,0.5621,176051.0],["1962-03-13",0.5642,0.5798,0.5642,0.5787,325312.0],["1962-03-14",0.5798,0.5829,0.5798,0.5808,340621.0],["1962-03-15",0.5819,0.5839,0.5819,0.5829,137779.0],["1962-03-16",0.5829,0.5839,0.5808,0.5808,135866.0],["1962-03-19",0.5808,0.5829,0.5787,0.5798,162656.0],["1962-03-20",0.5798,0.5819,0.5787,0.5787,225805.0],["1962-03-21",0.5787,0.5829,0.5777,0.5819,135866.0],["1962-03-22",0.5819,0.5829,0.5756,0.5787,195187.0],["1962-03-23",0.5787,0.5808,0.5746,0.5798,114816.0],["1962-03-26",0.5798,0.5819,0.5767,0.5787,130125.0],["1962-03-27",0.5787,0.5787,0.5725,0.5756,135866.0],["1962-03-28",0.5756,0.5787,0.5735,0.5787,88026.0],["1962-03-29",0.5798,0.5829,0.5798,0.5819,166483.0],["1962-03-30",0.5819,0.5819,0.5777,0.5819,166483.0],["1962-04-02",0.5819,0.5819,0.5777,0.5808,116730.0],["1962-04-03",0.5787,0.5787,0.561,0.5683,176051.0],["1962-04-04",0.5683,0.5683,0.5621,0.5621,168397.0],["1962-04-05",0.5621,0.5715,0.5538,0.5704,223891.0],["1962-04-06",0.5704,0.5777,0.5662,0.5725,114816.0],["1962-04-09",0.5725,0.5777,0.5683,0.5683,168397.0],["1962-04-10",0.5683,0.5787,0.5662,0.5777,160742.0],["1962-04-11",0.5777,0.5829,0.5715,0.5715,116730.0],["1962-04-12",0.5715,0.5819,0.5715,0.5777,221978.0],["1962-04-13",0.5767,0.5767,0.5715,0.5756,145434.0],["1962-04-16",0.5756,0.5787,0.5704,0.5725,103334.0],["1962-04-17",0.5725,0.5777,0.5704,0.5746,110989.0],["1962-04-18",0.5746,0.5756,0.5662,0.5662,149261.0],["1962-04-19",0.5673,0.5725,0.5673,0.5725,101421.0],["1962-04-23",0.5725,0.5777,0.5704,0.5725,141606.0],["1962-04-24",0.5725,0.5756,0.5694,0.5715,97594.0],["1962-04-25",0.5715,0.5735,0.5642,0.5683,199014.0],["1962-04-26",0.5652,0.5652,0.5548,0.559,166483.0],["1962-04-27",0.559,0.5642,0.5538,0.5579,191360.0],["1962-04-30",0.5579,0.561,0.5288,0.5288,621920.0],["1962-05-01",0.5288,0.5454,0.5246,0.5423,359757.0],["1962-05-02",0.5527,0.56,0.5527,0.5579,273645.0],["1962-05-03",0.5579,0.5735,0.5548,0.5662,199014.0],["1962-05-04",0.5621,0.5621,0.5517,0.5621,110989.0],["1962-05-07",0.5621,0.5652,0.5558,0.5558,141606.0],["1962-05-08",0.5538,0.5538,0.5454,0.5538,103334.0],["1962-05-09",0.5538,0.5558,0.5433,0.5465,145434.0],["1962-05-10",0.5465,0.5486,0.534,0.5371,243027.0],["1962-05-11",0.5371,0.5423,0.5236,0.5236,214323.0],["1962-05-14",0.5236,0.5246,0.5007,0.5246,476486.0],["1962-05-15",0.5309,0.5486,0.5309,0.5392,304262.0],["1962-05-16",0.5392,0.5392,0.5277,0.534,189446.0],["1962-05-17",0.5329,0.5329,0.5225,0.5277,164570.0],["1962-05-18",0.5236,0.5236,0.5121,0.5215,183706.0],["1962-05-21",0.5215,0.5309,0.5184,0.5298,118643.0],["1962-05-22",0.5277,0.5277,0.5132,0.5142,153088.0],["1962-05-23",0.5121,0.5121,0.483,0.483,531981.0],["1962-05-24",0.483,0.4996,0.483,0.483,507104.0],["1962-05-25",0.483,0.4892,0.4601,0.4788,478400.0],["1962-05-28",0.4705,0.4705,0.4184,0.4195,685069.0],["1962-05-29",0.4497,0.483,0.4497,0.4809,1416064.0],["1962-05-31",0.4809,0.4819,0.458,0.458,757786.0],["1962-06-01",0.458,0.4694,0.4424,0.4424,694637.0],["1962-06-04",0.4424,0.4476,0.4164,0.4205,621920.0],["1962-06-05",0.4205,0.4538,0.408,0.4403,801798.0],["1962-06-06",0.4403,0.4455,0.4278,0.4372,346362.0],["1962-06-07",0.4372,0.4445,0.4351,0.4361,239200.0],["1962-06-08",0.4372,0.4455,0.4372,0.4372,181792.0],["1962-06-11",0.4372,0.4403,0.4257,0.4257,260250.0],["1962-06-12",0.4257,0.4257,0.4122,0.4132,371238.0],["1962-06-13",0.4132,0.4247,0.4039,0.4049,558771.0],["1962-06-14",0.4049,0.4184,0.3914,0.3945,575994.0],["1962-06-15",0.3945,0.407,0.3549,0.4028,2893363.0],["1962-06-18",0.4018,0.4018,0.3695,0.3831,1197914.0],["1962-06-19",0.3831,0.3872,0.3778,0.3831,340621.0],["1962-06-20",0.3831,0.3883,0.3581,0.3654,621920.0],["1962-06-21",0.3654,0.3726,0.3591,0.3591,495622.0],["1962-06-22",0.3591,0.3737,0.3518,0.3518,524326.0],["1962-06-25",0.3518,0.3685,0.3425,0.3664,849638.0],["1962-06-26",0.3664,0.3695,0.356,0.3591,392288.0],["1962-06-27",0.3591,0.3695,0.357,0.3674,273645.0],["1962-06-28",0.3789,0.3966,0.3789,0.3935,782662.0],["1962-06-29",0.3935,0.4018,0.3851,0.3903,468832.0],["1962-07-02",0.3903,0.4028,0.3893,0.4007,195187.0],["1962-07-03",0.4007,0.4153,0.3997,0.4143,357843.0],["1962-07-05",0.4143,0.4153,0.406,0.4153,267904.0],["1962-07-06",0.406,0.406,0.3966,0.3987,264077.0],["1962-07-09",0.3987,0.4132,0.3955,0.4132,256422.0],["1962-07-10",0.4132,0.433,0.4091,0.4112,717600.0],["1962-07-11",0.4112,0.4184,0.3976,0.4164,359757.0],["1962-07-12",0.4164,0.4268,0.4143,0.4174,296608.0],["1962-07-13",0.4164,0.4164,0.408,0.4164,158829.0],["1962-07-16",0.4164,0.4299,0.4132,0.4268,204755.0],["1962-07-17",0.4268,0.4299,0.408,0.4112,246854.0],["1962-07-18",0.4101,0.4101,0.3997,0.4039,271731.0],["1962-07-19",0.4039,0.4205,0.4007,0.4028,304262.0],["1962-07-20",0.4028,0.4112,0.4028,0.408,176051.0],["1962-07-23",0.408,0.4101,0.3997,0.4018,252595.0],["1962-07-24",0.4018,0.4039,0.3955,0.3966,147347.0],["1962-07-25",0.3966,0.4018,0.3872,0.4018,193274.0],["1962-07-26",0.4018,0.408,0.4018,0.4039,158829.0],["1962-07-27",0.4039,0.4143,0.4039,0.4122,189446.0],["1962-07-30",0.4122,0.4226,0.4101,0.4205,265990.0],["1962-07-31",0.4205,0.4289,0.4205,0.4236,386547.0],["1962-08-01",0.4205,0.4205,0.4122,0.4143,177965.0],["1962-08-02",0.4143,0.4236,0.4122,0.4226,156915.0],["1962-08-03",0.4226,0.4236,0.4143,0.4143,189446.0],["1962-08-06",0.4143,0.4174,0.408,0.4112,118643.0],["1962-08-07",0.4112,0.4112,0.406,0.406,118643.0],["1962-08-08",0.406,0.4164,0.4007,0.4143,133952.0],["1962-08-09",0.4143,0.4164,0.408,0.4122,181792.0],["1962-08-10",0.4122,0.4143,0.4039,0.4112,147347.0],["1962-08-13",0.4101,0.4101,0.4028,0.4091,166483.0],["1962-08-14",0.4091,0.4184,0.406,0.4153,323398.0],["1962-08-15",0.4153,0.4278,0.4132,0.4226,327226.0],["1962-08-16",0.4226,0.4268,0.4164,0.4236,235373.0],["1962-08-17",0.4236,0.4445,0.4236,0.4403,784576.0],["1962-08-20",0.4434,0.457,0.4434,0.4507,434387.0],["1962-08-21",0.4524,0.4545,0.4472,0.4492,216237.0],["1962-08-22",0.4503,0.467,0.4503,0.4639,466918.0],["1962-08-23",0.4639,0.4639,0.4482,0.4492,340621.0],["1962-08-24",0.4492,0.4534,0.4472,0.4513,156915.0],["1962-08-27",0.4524,0.4566,0.4524,0.4555,122470.0],["1962-08-28",0.4555,0.4566,0.4419,0.443,177965.0],["1962-08-29",0.4419,0.4419,0.4346,0.4398,239200.0],["1962-08-30",0.4398,0.4451,0.4388,0.4419,101421.0],["1962-08-31",0.4419,0.4524,0.4398,0.4513,214323.0],["1962-09-04",0.4513,0.4576,0.444,0.4472,193274.0],["1962-09-05",0.444,0.444,0.4346,0.4409,177965.0],["1962-09-06",0.4367,0.4367,0.4263,0.4357,380806.0],["1962-09-07",0.4346,0.4346,0.4284,0.4294,141606.0],["1962-09-10",0.4294,0.4304,0.421,0.4304,141606.0],["1962-09-11",0.4304,0.4325,0.4242,0.4263,181792.0],["1962-09-12",0.4263,0.4284,0.4231,0.4273,130125.0],["1962-09-13",0.4273,0.4336,0.4231,0.4325,135866.0],["1962-09-14",0.4346,0.4503,0.4346,0.4472,160742.0],["1962-09-17",0.4472,0.4492,0.443,0.4472,189446.0],["1962-09-18",0.4472,0.4503,0.4409,0.444,166483.0],["1962-09-19",0.444,0.4461,0.4409,0.444,118643.0],["1962-09-20",0.444,0.4472,0.4398,0.4398,187533.0],["1962-09-21",0.4388,0.4388,0.4242,0.4263,244941.0],["1962-09-24",0.4221,0.4221,0.4095,0.4095,342534.0],["1962-09-25",0.4095,0.4148,0.4001,0.4137,208582.0],["1962-09-26",0.4137,0.4169,0.4033,0.4043,183706.0],["1962-09-27",0.4043,0.4127,0.4012,0.4033,260250.0],["1962-09-28",0.4033,0.4085,0.4012,0.4054,170310.0],["1962-10-01",0.4054,0.4085,0.3939,0.3939,225805.0],["1962-10-02",0.397,0.4022,0.397,0.3991,271731.0],["1962-10-03",0.3991,0.4043,0.397,0.3981,126298.0],["1962-10-04",0.3981,0.4012,0.3949,0.4012,135866.0],["1962-10-05",0.4012,0.4075,0.4012,0.4075,105248.0],["1962-10-08",0.4085,0.4127,0.4085,0.4095,91853.0],["1962-10-09",0.4095,0.4127,0.4085,0.4116,84198.0],["1962-10-10",0.4116,0.4189,0.4106,0.4106,231546.0],["1962-10-11",0.4106,0.4106,0.4064,0.4075,103334.0],["1962-10-12",0.4075,0.4075,0.4033,0.4043,101421.0],["1962-10-15",0.4043,0.4148,0.4033,0.4127,112902.0],["1962-10-16",0.4127,0.4148,0.4033,0.4043,135866.0],["1962-10-17",0.4043,0.4054,0.396,0.4012,155002.0],["1962-10-18",0.4012,0.4064,0.4012,0.4022,158829.0],["1962-10-19",0.4022,0.4022,0.3918,0.3928,290867.0],["1962-10-22",0.3876,0.3876,0.3803,0.3845,399942.0],["1962-10-23",0.3803,0.3803,0.3688,0.3698,426733.0],["1962-10-24",0.3698,0.4012,0.3678,0.4012,530067.0],["1962-10-25",0.3918,0.3918,0.3782,0.3855,199014.0],["1962-10-26",0.3855,0.3876,0.3782,0.3792,128211.0],["1962-10-29",0.3887,0.4022,0.3887,0.3939,241114.0],["1962-10-30",0.3939,0.4043,0.3907,0.4022,210496.0],["1962-10-31",0.4022,0.4022,0.3939,0.3949,352102.0],["1962-11-01",0.3949,0.4075,0.3918,0.4064,451610.0],["1962-11-02",0.4064,0.42,0.4022,0.4127,474573.0],["1962-11-05",0.4127,0.4169,0.4075,0.4127,271731.0],["1962-11-07",0.4127,0.4169,0.4043,0.4148,677414.0],["1962-11-08",0.4148,0.4158,0.4033,0.4064,493709.0],["1962-11-09",0.4064,0.4231,0.4054,0.42,396115.0],["1962-11-12",0.4242,0.4294,0.4242,0.4284,292781.0],["1962-11-13",0.4284,0.4336,0.4179,0.4179,962541.0],["1962-11-14",0.4179,0.4284,0.4148,0.4284,214323.0],["1962-11-15",0.4284,0.4388,0.4273,0.4336,415251.0],["1962-11-16",0.4336,0.4378,0.4231,0.4367,187533.0],["1962-11-19",0.4384,0.4426,0.4321,0.4352,183706.0],["1962-11-20",0.4352,0.4468,0.431,0.4468,279386.0],["1962-11-21",0.4478,0.4583,0.4478,0.4583,434387.0],["1962-11-23",0.4583,0.4636,0.451,0.4531,273645.0],["1962-11-26",0.4531,0.4594,0.4468,0.451,239200.0],["1962-11-27",0.451,0.4615,0.4478,0.4615,359757.0],["1962-11-28",0.4615,0.4657,0.4573,0.4604,264077.0],["1962-11-29",0.4604,0.4615,0.4499,0.4531,141606.0],["1962-11-30",0.4531,0.4615,0.4468,0.4573,233459.0],["1962-12-03",0.4573,0.4604,0.4499,0.4541,174138.0],["1962-12-04",0.4541,0.4803,0.4468,0.4803,399942.0],["1962-12-05",0.4803,0.4866,0.4803,0.4814,302349.0],["1962-12-06",0.4814,0.4814,0.473,0.4751,183706.0],["1962-12-07",0.4751,0.4761,0.4678,0.4719,107162.0],["1962-12-10",0.4719,0.4719,0.4552,0.4594,239200.0],["1962-12-11",0.4552,0.4552,0.4468,0.451,231546.0],["1962-12-12",0.451,0.4615,0.451,0.4562,204755.0],["1962-12-13",0.4562,0.4583,0.4468,0.4489,153088.0],["1962-12-14",0.4489,0.4636,0.4457,0.4636,206669.0],["1962-12-17",0.4625,0.4625,0.4531,0.4531,204755.0],["1962-12-18",0.4531,0.4541,0.4384,0.4457,235373.0],["1962-12-19",0.4457,0.452,0.4415,0.4468,243027.0],["1962-12-20",0.4468,0.452,0.4447,0.4447,158829.0],["1962-12-21",0.4447,0.451,0.4426,0.4457,120557.0],["1962-12-24",0.4447,0.4447,0.4384,0.4426,164570.0],["1962-12-26",0.4426,0.4478,0.4415,0.4447,204755.0],["1962-12-27",0.4447,0.4478,0.4415,0.4447,193274.0],["1962-12-28",0.4447,0.4447,0.4384,0.4394,120557.0],["1962-12-31",0.4405,0.4468,0.4405,0.4447,243027.0],["1963-01-02",0.4447,0.4489,0.4405,0.4426,132038.0],["1963-01-03",0.4478,0.4646,0.4478,0.4646,220064.0],["1963-01-04",0.4646,0.474,0.4646,0.474,179878.0],["1963-01-07",0.4751,0.4845,0.4751,0.4793,197101.0],["1963-01-08",0.4793,0.4835,0.4782,0.4824,166483.0],["1963-01-09",0.4824,0.4866,0.4709,0.474,185619.0],["1963-01-10",0.474,0.4845,0.474,0.4803,179878.0],["1963-01-11",0.4803,0.4898,0.4803,0.4898,260250.0],["1963-01-14",0.4908,0.5013,0.4908,0.4982,298522.0],["1963-01-15",0.5003,0.5097,0.5003,0.5097,304262.0],["1963-01-16",0.5034,0.5034,0.4971,0.4982,172224.0],["1963-01-17",0.5003,0.5233,0.5003,0.5233,392288.0],["1963-01-18",0.5233,0.5275,0.517,0.5202,350189.0],["1963-01-21",0.5202,0.5244,0.5149,0.5223,243027.0],["1963-01-22",0.5223,0.5233,0.5087,0.5139,135866.0],["1963-01-23",0.5139,0.517,0.5087,0.5118,137779.0],["1963-01-24",0.5108,0.5108,0.5013,0.5066,191360.0],["1963-01-25",0.5076,0.5118,0.5076,0.5118,141606.0],["1963-01-28",0.5118,0.5129,0.5076,0.5118,99507.0],["1963-01-29",0.5118,0.5118,0.5076,0.5118,86112.0],["1963-01-30",0.5066,0.5066,0.5013,0.5034,107162.0],["1963-01-31",0.5034,0.5045,0.4982,0.5045,151174.0],["1963-02-01",0.5045,0.5055,0.5013,0.5045,78458.0],["1963-02-04",0.5045,0.5055,0.494,0.4982,97594.0],["1963-02-05",0.4982,0.5055,0.495,0.5055,133952.0],["1963-02-06",0.5055,0.5066,0.5024,0.5034,97594.0],["1963-02-07",0.5034,0.5034,0.5013,0.5013,24877.0],["1963-02-08",0.5013,0.5013,0.4929,0.4971,109075.0],["1963-02-11",0.4961,0.4961,0.4845,0.4866,160742.0],["1963-02-12",0.4866,0.4929,0.4856,0.4929,103334.0],["1963-02-13",0.495,0.5013,0.495,0.5013,99507.0],["1963-02-14",0.5013,0.5066,0.5013,0.5055,256422.0],["1963-02-15",0.5055,0.5108,0.5034,0.5066,189446.0],["1963-02-18",0.5085,0.5095,0.5021,0.5021,143520.0],["1963-02-19",0.5021,0.5032,0.4969,0.4969,105248.0],["1963-02-20",0.4969,0.5,0.4927,0.4948,126298.0],["1963-02-21",0.4948,0.5,0.4895,0.5,170310.0],["1963-02-25",0.5,0.5032,0.4979,0.499,164570.0],["1963-02-26",0.499,0.5011,0.4906,0.4937,110989.0],["1963-02-27",0.4937,0.5,0.4906,0.4927,93766.0],["1963-02-28",0.4927,0.499,0.4885,0.4885,82285.0],["1963-03-01",0.4885,0.4927,0.4737,0.4769,168397.0],["1963-03-04",0.4769,0.4863,0.4737,0.4769,153088.0],["1963-03-05",0.4769,0.4885,0.4769,0.4811,147347.0],["1963-03-06",0.4811,0.4885,0.4769,0.4885,109075.0],["1963-03-07",0.4885,0.4937,0.4885,0.4895,101421.0],["1963-03-08",0.4927,0.4969,0.4927,0.4948,109075.0],["1963-03-11",0.4948,0.499,0.4948,0.4969,66976.0],["1963-03-12",0.4969,0.499,0.4937,0.4969,97594.0],["1963-03-13",0.4958,0.4958,0.4895,0.4937,99507.0],["1963-03-14",0.4937,0.4958,0.4853,0.4863,97594.0],["1963-03-15",0.4863,0.4958,0.4853,0.4927,105248.0],["1963-03-18",0.4927,0.4958,0.4906,0.4937,47840.0],["1963-03-19",0.4937,0.4969,0.4906,0.4937,55494.0],["1963-03-20",0.4937,0.499,0.4906,0.499,99507.0],["1963-03-21",0.499,0.5021,0.4906,0.4916,128211.0],["1963-03-22",0.4937,0.499,0.4937,0.4969,74630.0],["1963-03-25",0.499,0.5021,0.499,0.499,70803.0],["1963-03-26",0.5,0.5042,0.5,0.5011,118643.0],["1963-03-27",0.5011,0.5053,0.5011,0.5042,107162.0],["1963-03-28",0.5042,0.5053,0.499,0.499,82285.0],["1963-03-29",0.499,0.5011,0.4885,0.4916,177965.0],["1963-04-01",0.4937,0.5,0.4937,0.4979,97594.0],["1963-04-02",0.4979,0.5021,0.4948,0.5011,158829.0],["1963-04-03",0.5011,0.5011,0.4969,0.5011,166483.0],["1963-04-04",0.5011,0.5053,0.5,0.5053,191360.0],["1963-04-05",0.5053,0.5127,0.5042,0.5127,206669.0],["1963-04-08",0.5127,0.52,0.5116,0.52,300435.0],["1963-04-09",0.52,0.5232,0.5179,0.5232,199014.0],["1963-04-10",0.5221,0.5221,0.5085,0.5158,189446.0],["1963-04-11",0.5158,0.5221,0.5158,0.519,172224.0],["1963-04-15",0.5232,0.5274,0.5232,0.5253,229632.0],["1963-04-16",0.5253,0.5274,0.5232,0.5253,174138.0],["1963-04-17",0.5232,0.5232,0.5137,0.5137,233459.0],["1963-04-18",0.5137,0.5211,0.5074,0.5095,126298.0],["1963-04-19",0.5158,0.5221,0.5158,0.52,91853.0],["1963-04-22",0.52,0.5295,0.5158,0.5221,218150.0],["1963-04-23",0.5221,0.5369,0.5211,0.5348,302349.0],["1963-04-24",0.5348,0.5432,0.5316,0.5337,273645.0],["1963-04-25",0.5337,0.5337,0.5221,0.5274,151174.0],["1963-04-26",0.5274,0.5274,0.5116,0.519,355930.0],["1963-04-29",0.519,0.5232,0.5116,0.5127,168397.0],["1963-04-30",0.5127,0.5179,0.5127,0.5169,126298.0],["1963-05-01",0.5169,0.5169,0.5148,0.5158,86112.0],["1963-05-02",0.5158,0.5169,0.5137,0.5169,137779.0],["1963-05-03",0.5148,0.5148,0.5106,0.5137,252595.0],["1963-05-06",0.5137,0.5148,0.5095,0.5127,109075.0],["1963-05-07",0.5127,0.5169,0.5116,0.5148,118643.0],["1963-05-08",0.5148,0.5158,0.5053,0.5074,199014.0],["1963-05-09",0.5074,0.5095,0.499,0.5042,269818.0],["1963-05-10",0.5053,0.5169,0.5053,0.5127,197101.0],["1963-05-13",0.5127,0.5127,0.5053,0.5063,168397.0],["1963-05-14",0.5063,0.5106,0.5063,0.5063,130125.0],["1963-05-15",0.5063,0.5085,0.5053,0.5085,78458.0],["1963-05-16",0.5085,0.5106,0.5011,0.5032,109075.0],["1963-05-17",0.5032,0.5074,0.5021,0.5021,133952.0],["1963-05-20",0.5021,0.5053,0.5021,0.5032,160742.0],["1963-05-21",0.5051,0.5072,0.5019,0.5051,177965.0],["1963-05-22",0.5051,0.5114,0.504,0.504,114816.0],["1963-05-23",0.504,0.5093,0.503,0.5061,103334.0],["1963-05-24",0.5061,0.5072,0.504,0.5051,70803.0],["1963-05-27",0.5051,0.5061,0.5009,0.5009,137779.0],["1963-05-28",0.5009,0.503,0.4956,0.4966,183706.0],["1963-05-29",0.4966,0.4977,0.4945,0.4956,137779.0],["1963-05-31",0.4956,0.5009,0.4945,0.5009,202842.0],["1963-06-03",0.5009,0.5009,0.4945,0.4977,162656.0],["1963-06-04",0.4977,0.4988,0.4861,0.4935,204755.0],["1963-06-05",0.4935,0.4977,0.4903,0.4935,160742.0],["1963-06-06",0.4935,0.4935,0.4861,0.4935,137779.0],["1963-06-07",0.4935,0.4966,0.4903,0.4924,132038.0],["1963-06-10",0.4924,0.4956,0.4882,0.4924,170310.0],["1963-06-11",0.4924,0.4924,0.4818,0.4829,164570.0],["1963-06-12",0.485,0.4903,0.485,0.485,298522.0],["1963-06-13",0.485,0.4892,0.4776,0.4776,283213.0],["1963-06-14",0.4776,0.4797,0.4776,0.4797,267904.0],["1963-06-17",0.4787,0.4787,0.4744,0.4766,78458.0],["1963-06-18",0.4766,0.4818,0.4744,0.4744,177965.0],["1963-06-19",0.4744,0.4787,0.4744,0.4744,153088.0],["1963-06-20",0.4744,0.4797,0.4744,0.4787,139693.0],["1963-06-21",0.4808,0.4882,0.4808,0.4871,243027.0],["1963-06-24",0.4882,0.4903,0.4882,0.4903,225805.0],["1963-06-25",0.4903,0.4903,0.4882,0.4903,128211.0],["1963-06-26",0.4892,0.4892,0.4776,0.4818,189446.0],["1963-06-27",0.4818,0.484,0.4744,0.4776,202842.0],["1963-06-28",0.4776,0.484,0.4776,0.4829,114816.0],["1963-07-01",0.4829,0.4829,0.4744,0.4755,107162.0],["1963-07-02",0.4755,0.4766,0.4692,0.4734,290867.0],["1963-07-03",0.4734,0.484,0.4723,0.4829,183706.0],["1963-07-05",0.484,0.4945,0.484,0.4945,311917.0],["1963-07-08",0.4945,0.4966,0.4882,0.4966,176051.0],["1963-07-09",0.4966,0.5019,0.4966,0.4988,204755.0],["1963-07-10",0.4988,0.5051,0.4966,0.504,288954.0],["1963-07-11",0.504,0.5051,0.4903,0.4935,204755.0],["1963-07-12",0.4935,0.4977,0.4892,0.4924,128211.0],["1963-07-15",0.4924,0.4956,0.4903,0.4924,97594.0],["1963-07-16",0.4914,0.4914,0.4871,0.4892,160742.0],["1963-07-17",0.4892,0.4945,0.4871,0.4924,183706.0],["1963-07-18",0.4924,0.4998,0.4903,0.4903,256422.0],["1963-07-19",0.4903,0.4945,0.4903,0.4945,78458.0],["1963-07-22",0.4945,0.4998,0.4945,0.4956,156915.0],["1963-07-23",0.4988,0.504,0.4988,0.4988,235373.0],["1963-07-24",0.4998,0.503,0.4998,0.503,172224.0],["1963-07-25",0.503,0.504,0.4998,0.503,132038.0],["1963-07-26",0.503,0.504,0.4998,0.5009,126298.0],["1963-07-29",0.5009,0.5051,0.5009,0.503,114816.0],["1963-07-30",0.503,0.5051,0.4977,0.5051,195187.0],["1963-07-31",0.5051,0.5061,0.5019,0.5019,133952.0],["1963-08-01",0.5019,0.5019,0.4903,0.4945,120557.0],["1963-08-02",0.4945,0.4998,0.4945,0.4998,63149.0],["1963-08-05",0.4998,0.5019,0.4966,0.5019,151174.0],["1963-08-06",0.5019,0.5051,0.5009,0.503,143520.0],["1963-08-07",0.503,0.5061,0.5019,0.5061,216237.0],["1963-08-08",0.5061,0.5125,0.5051,0.5114,193274.0],["1963-08-09",0.5125,0.5209,0.5125,0.5199,160742.0],["1963-08-12",0.5199,0.5209,0.5135,0.5157,135866.0],["1963-08-13",0.5157,0.5199,0.5114,0.5178,151174.0],["1963-08-14",0.5178,0.5241,0.5178,0.522,181792.0],["1963-08-15",0.522,0.5241,0.5188,0.5241,153088.0],["1963-08-16",0.5262,0.5336,0.5262,0.5336,162656.0],["1963-08-19",0.5347,0.541,0.5347,0.5357,122470.0],["1963-08-20",0.5345,0.5345,0.5281,0.5292,110989.0],["1963-08-21",0.5292,0.5345,0.5281,0.5302,135866.0],["1963-08-22",0.5302,0.5313,0.5249,0.5313,80371.0],["1963-08-23",0.5313,0.5323,0.5186,0.5207,189446.0],["1963-08-26",0.5207,0.527,0.5196,0.526,116730.0],["1963-08-27",0.526,0.526,0.5196,0.5207,133952.0],["1963-08-28",0.5228,0.526,0.5228,0.526,143520.0],["1963-08-29",0.526,0.5281,0.5207,0.5228,147347.0],["1963-08-30",0.5228,0.5345,0.5217,0.5345,195187.0],["1963-09-03",0.5345,0.5366,0.5313,0.5313,195187.0],["1963-09-04",0.5313,0.5334,0.526,0.526,149261.0],["1963-09-05",0.526,0.5345,0.526,0.5345,143520.0],["1963-09-06",0.5345,0.5429,0.5345,0.5355,199014.0],["1963-09-09",0.5355,0.5429,0.5355,0.5398,164570.0],["1963-09-10",0.5398,0.5514,0.5387,0.5514,445869.0],["1963-09-11",0.5514,0.5589,0.5482,0.5482,256422.0],["1963-09-12",0.5482,0.5536,0.5461,0.5514,246854.0],["1963-09-13",0.5514,0.5557,0.5514,0.5546,109075.0],["1963-09-16",0.5546,0.5642,0.5536,0.5567,243027.0],["1963-09-17",0.5567,0.562,0.5493,0.5493,195187.0],["1963-09-18",0.5493,0.5514,0.5398,0.5429,187533.0],["1963-09-19",0.5429,0.5504,0.5408,0.5461,120557.0],["1963-09-20",0.5461,0.5514,0.5408,0.5461,107162.0],["1963-09-23",0.5461,0.5482,0.5355,0.5366,135866.0],["1963-09-24",0.5366,0.5419,0.5323,0.5345,101421.0],["1963-09-25",0.5345,0.5387,0.5164,0.5175,248768.0],["1963-09-26",0.5175,0.5196,0.5037,0.5196,581734.0],["1963-09-27",0.5196,0.526,0.5154,0.5217,124384.0],["1963-09-30",0.5217,0.5239,0.5133,0.5175,128211.0],["1963-10-01",0.5186,0.527,0.5186,0.5239,155002.0],["1963-10-02",0.5239,0.5249,0.5186,0.5239,132038.0],["1963-10-03",0.5239,0.5302,0.5228,0.5302,199014.0],["1963-10-04",0.5302,0.5345,0.5196,0.526,243027.0],["1963-10-07",0.526,0.5292,0.5207,0.5249,120557.0],["1963-10-08",0.5217,0.5217,0.5133,0.5196,273645.0],["1963-10-09",0.5196,0.5228,0.5143,0.5175,187533.0],["1963-10-10",0.5175,0.5249,0.5154,0.5249,204755.0],["1963-10-11",0.5249,0.5302,0.5249,0.526,133952.0],["1963-10-14",0.526,0.527,0.5228,0.526,88026.0],["1963-10-15",0.5281,0.5334,0.5281,0.5292,124384.0],["1963-10-16",0.5292,0.5345,0.5292,0.5345,193274.0],["1963-10-17",0.5355,0.5408,0.5355,0.5398,193274.0],["1963-10-18",0.5398,0.5451,0.5387,0.5429,202842.0],["1963-10-21",0.5429,0.5461,0.5429,0.544,133952.0],["1963-10-22",0.544,0.5461,0.5345,0.5419,214323.0],["1963-10-23",0.5493,0.5854,0.5493,0.5854,1217050.0],["1963-10-24",0.5896,0.6214,0.5896,0.5896,1299334.0],["1963-10-25",0.5896,0.5991,0.579,0.5801,453523.0],["1963-10-28",0.5801,0.5928,0.561,0.561,386547.0],["1963-10-29",0.5642,0.5758,0.5642,0.5726,285126.0],["1963-10-30",0.5684,0.5684,0.562,0.5642,176051.0],["1963-10-31",0.5642,0.5663,0.5567,0.5631,162656.0],["1963-11-01",0.5663,0.5737,0.5663,0.5663,135866.0],["1963-11-04",0.5663,0.5705,0.5536,0.5567,118643.0],["1963-11-06",0.5536,0.5536,0.5345,0.5493,338707.0],["1963-11-07",0.5493,0.5504,0.5419,0.5429,147347.0],["1963-11-08",0.5451,0.5536,0.5451,0.5536,158829.0],["1963-11-11",0.5536,0.5578,0.5493,0.5546,135866.0],["1963-11-12",0.5589,0.5642,0.5589,0.5599,116730.0],["1963-11-13",0.5599,0.562,0.5536,0.5589,145434.0],["1963-11-14",0.5589,0.5673,0.5546,0.5673,120557.0],["1963-11-15",0.5673,0.5705,0.562,0.5652,170310.0],["1963-11-18",0.565,0.565,0.5554,0.5586,118643.0],["1963-11-19",0.5576,0.5576,0.5469,0.549,143520.0],["1963-11-20",0.549,0.5586,0.5469,0.5554,170310.0],["1963-11-21",0.5554,0.5565,0.5427,0.5427,153088.0],["1963-11-22",0.5427,0.5469,0.5022,0.5022,308090.0],["1963-11-26",0.5448,0.5533,0.5448,0.548,419078.0],["1963-11-27",0.548,0.549,0.5352,0.5437,202842.0],["1963-11-29",0.5437,0.5639,0.5416,0.5576,195187.0],["1963-12-02",0.5618,0.5693,0.5618,0.5682,168397.0],["1963-12-03",0.5682,0.5714,0.565,0.5671,248768.0],["1963-12-04",0.5671,0.5714,0.5618,0.5661,273645.0],["1963-12-05",0.5661,0.5661,0.5576,0.565,310003.0],["1963-12-06",0.565,0.5661,0.5554,0.5576,155002.0],["1963-12-09",0.5576,0.565,0.5576,0.5576,86112.0],["1963-12-10",0.5607,0.5661,0.5607,0.5618,126298.0],["1963-12-11",0.5618,0.5661,0.5597,0.5639,93766.0],["1963-12-12",0.5639,0.5661,0.5618,0.5618,68890.0],["1963-12-13",0.5618,0.5661,0.5618,0.5661,80371.0],["1963-12-16",0.5661,0.5682,0.5618,0.5661,149261.0],["1963-12-17",0.5661,0.5693,0.5618,0.5671,101421.0],["1963-12-18",0.5671,0.5682,0.5607,0.5629,110989.0],["1963-12-19",0.5618,0.5618,0.5586,0.5597,110989.0],["1963-12-20",0.5597,0.5682,0.5576,0.5607,21050.0],["1963-12-23",0.5597,0.5597,0.5416,0.5416,156915.0],["1963-12-24",0.5416,0.548,0.5363,0.5448,243027.0],["1963-12-26",0.5448,0.5458,0.5405,0.5448,114816.0],["1963-12-27",0.549,0.5629,0.549,0.5607,179878.0],["1963-12-30",0.5576,0.5576,0.549,0.5512,70803.0],["1963-12-31",0.5512,0.5544,0.5458,0.5501,135866.0],["1964-01-02",0.5522,0.5629,0.5522,0.5554,116730.0],["1964-01-03",0.5576,0.5639,0.5576,0.5576,149261.0],["1964-01-06",0.5576,0.5607,0.5512,0.5533,208582.0],["1964-01-07",0.5533,0.5607,0.5522,0.5544,91853.0],["1964-01-08",0.5554,0.5682,0.5554,0.5618,214323.0],["1964-01-09",0.5671,0.5831,0.5671,0.5799,243027.0],["1964-01-10",0.5788,0.5788,0.5693,0.5703,176051.0],["1964-01-13",0.5703,0.5778,0.5693,0.5703,160742.0],["1964-01-14",0.5725,0.581,0.5725,0.5799,174138.0],["1964-01-15",0.5799,0.5842,0.5682,0.5703,260250.0],["1964-01-16",0.5725,0.582,0.5725,0.5735,166483.0],["1964-01-17",0.5735,0.5778,0.5618,0.5639,177965.0],["1964-01-20",0.5639,0.5693,0.5629,0.565,181792.0],["1964-01-21",0.565,0.5703,0.5597,0.5703,176051.0],["1964-01-22",0.5703,0.5735,0.5671,0.5703,137779.0],["1964-01-23",0.5703,0.5735,0.5671,0.5703,124384.0],["1964-01-24",0.5703,0.5725,0.5597,0.5597,155002.0],["1964-01-27",0.5618,0.5671,0.5618,0.565,202842.0],["1964-01-28",0.565,0.5671,0.5607,0.5629,254509.0],["1964-01-29",0.5629,0.5682,0.5597,0.5618,357843.0],["1964-01-30",0.565,0.5725,0.565,0.5725,197101.0],["1964-01-31",0.5725,0.5873,0.5725,0.5873,373152.0],["1964-02-03",0.5873,0.5873,0.581,0.582,336794.0],["1964-02-04",0.582,0.5873,0.5756,0.5756,269818.0],["1964-02-05",0.5756,0.5788,0.5671,0.5671,202842.0],["1964-02-06",0.5703,0.5788,0.5703,0.5735,185619.0],["1964-02-07",0.5756,0.5831,0.5756,0.5756,114816.0],["1964-02-10",0.5756,0.5799,0.5714,0.5714,101421.0],["1964-02-11",0.5714,0.5831,0.5703,0.5831,135866.0],["1964-02-12",0.5831,0.5863,0.581,0.5842,72717.0],["1964-02-13",0.5842,0.5863,0.581,0.5852,147347.0],["1964-02-14",0.5852,0.5884,0.581,0.581,160742.0],["1964-02-17",0.5895,0.598,0.5895,0.5948,281299.0],["1964-02-18",0.5948,0.5959,0.5916,0.5927,88026.0],["1964-02-19",0.5927,0.5959,0.5874,0.5884,350189.0],["1964-02-20",0.5874,0.5874,0.5788,0.5831,89939.0],["1964-02-24",0.5852,0.5927,0.5852,0.5863,153088.0],["1964-02-25",0.5842,0.5842,0.5767,0.581,160742.0],["1964-02-26",0.582,0.5852,0.582,0.5842,246854.0],["1964-02-27",0.5831,0.5831,0.5724,0.5788,88026.0],["1964-02-28",0.5788,0.581,0.5681,0.5746,128211.0],["1964-03-02",0.5778,0.5852,0.5778,0.5852,122470.0],["1964-03-03",0.5831,0.5831,0.5692,0.5788,195187.0],["1964-03-04",0.5788,0.5799,0.5724,0.5767,76544.0],["1964-03-05",0.5767,0.5788,0.5724,0.5788,109075.0],["1964-03-06",0.5799,0.5842,0.5799,0.5831,97594.0],["1964-03-09",0.582,0.582,0.5746,0.5778,124384.0],["1964-03-10",0.5788,0.5863,0.5788,0.5842,229632.0],["1964-03-11",0.5842,0.5852,0.5767,0.5788,231546.0],["1964-03-12",0.5788,0.581,0.5746,0.581,103334.0],["1964-03-13",0.581,0.581,0.5703,0.5756,223891.0],["1964-03-16",0.5756,0.581,0.5756,0.5756,133952.0],["1964-03-17",0.5756,0.5799,0.5756,0.5788,166483.0],["1964-03-18",0.5788,0.5788,0.5746,0.5778,145434.0],["1964-03-19",0.5778,0.5778,0.5724,0.5735,143520.0],["1964-03-20",0.5735,0.5756,0.5681,0.5681,197101.0],["1964-03-23",0.5681,0.5692,0.5628,0.5628,145434.0],["1964-03-24",0.5628,0.5628,0.5596,0.5596,116730.0],["1964-03-25",0.5607,0.5628,0.5607,0.5607,72717.0],["1964-03-26",0.5607,0.5649,0.5575,0.5596,168397.0],["1964-03-30",0.5596,0.5628,0.5564,0.5596,114816.0],["1964-03-31",0.5596,0.5596,0.5521,0.5521,287040.0],["1964-04-01",0.5521,0.5564,0.55,0.5543,179878.0],["1964-04-02",0.5575,0.5671,0.5575,0.5617,162656.0],["1964-04-03",0.566,0.5746,0.566,0.5692,191360.0],["1964-04-06",0.5692,0.5778,0.5692,0.5714,135866.0],["1964-04-07",0.5714,0.5724,0.5607,0.5639,118643.0],["1964-04-08",0.5596,0.5596,0.55,0.5543,149261.0],["1964-04-09",0.5543,0.5564,0.5479,0.5479,103334.0],["1964-04-10",0.5479,0.5575,0.5447,0.5511,153088.0],["1964-04-13",0.5585,0.5649,0.5585,0.5596,176051.0],["1964-04-14",0.5617,0.5681,0.5617,0.566,202842.0],["1964-04-15",0.5671,0.5735,0.5671,0.5735,216237.0],["1964-04-16",0.5735,0.5756,0.5649,0.5649,105248.0],["1964-04-17",0.566,0.5714,0.566,0.5692,99507.0],["1964-04-20",0.5692,0.5746,0.5628,0.566,118643.0],["1964-04-21",0.5681,0.5724,0.5681,0.5724,139693.0],["1964-04-22",0.5724,0.5724,0.5639,0.5714,156915.0],["1964-04-23",0.5714,0.5746,0.5607,0.5607,160742.0],["1964-04-24",0.5596,0.5596,0.5532,0.5553,149261.0],["1964-04-27",0.5543,0.5543,0.534,0.5382,256422.0],["1964-04-28",0.5382,0.55,0.5382,0.5489,176051.0],["1964-04-29",0.5468,0.5468,0.5265,0.5286,292781.0],["1964-04-30",0.5286,0.5361,0.5276,0.5318,189446.0],["1964-05-01",0.5361,0.5436,0.5361,0.5361,126298.0],["1964-05-04",0.5361,0.5393,0.5318,0.5361,147347.0],["1964-05-05",0.5361,0.5404,0.535,0.5382,317658.0],["1964-05-06",0.5382,0.5382,0.5286,0.5297,179878.0],["1964-05-07",0.534,0.5361,0.534,0.534,155002.0],["1964-05-08",0.534,0.5361,0.5297,0.534,225805.0],["1964-05-11",0.534,0.534,0.5297,0.5329,130125.0],["1964-05-12",0.534,0.5457,0.534,0.5425,319571.0],["1964-05-13",0.5425,0.5447,0.5372,0.5382,170310.0],["1964-05-14",0.5361,0.5361,0.5308,0.5361,183706.0],["1964-05-15",0.5361,0.5404,0.5361,0.5393,160742.0],["1964-05-18",0.5393,0.5414,0.534,0.535,86112.0],["1964-05-19",0.5372,0.5372,0.5254,0.5254,145434.0],["1964-05-20",0.5254,0.5308,0.5254,0.5254,133952.0],["1964-05-21",0.5254,0.5275,0.5222,0.5265,199014.0],["1964-05-22",0.5265,0.5286,0.5243,0.5243,112902.0],["1964-05-25",0.5243,0.5297,0.52,0.5232,193274.0],["1964-05-26",0.5232,0.5254,0.5211,0.5222,130125.0],["1964-05-27",0.5222,0.5232,0.5157,0.5157,223891.0],["1964-05-28",0.5157,0.5168,0.5072,0.5104,528154.0],["1964-06-01",0.5104,0.5136,0.5104,0.5104,350189.0],["1964-06-02",0.5104,0.5125,0.4964,0.5029,197101.0],["1964-06-03",0.5029,0.5082,0.4997,0.5061,273645.0],["1964-06-04",0.5061,0.5093,0.5039,0.5061,277472.0],["1964-06-05",0.5061,0.5104,0.5029,0.505,288954.0],["1964-06-08",0.505,0.5082,0.5029,0.5029,130125.0],["1964-06-09",0.5029,0.5061,0.5018,0.5039,200928.0],["1964-06-10",0.505,0.5104,0.505,0.5104,348275.0],["1964-06-11",0.5104,0.5168,0.5104,0.5157,300435.0],["1964-06-12",0.5147,0.5147,0.5061,0.5104,220064.0],["1964-06-15",0.5104,0.5104,0.5061,0.5104,149261.0],["1964-06-16",0.5104,0.5125,0.5093,0.5115,223891.0],["1964-06-17",0.5115,0.5147,0.5104,0.5147,170310.0],["1964-06-18",0.5147,0.52,0.5125,0.5147,151174.0],["1964-06-19",0.5157,0.5232,0.5157,0.52,183706.0],["1964-06-22",0.52,0.5211,0.5147,0.5147,135866.0],["1964-06-23",0.5147,0.519,0.5125,0.5125,151174.0],["1964-06-24",0.5125,0.5168,0.5104,0.5147,133952.0],["1964-06-25",0.5147,0.5147,0.5061,0.5125,258336.0],["1964-06-26",0.5125,0.5125,0.5029,0.5061,191360.0],["1964-06-29",0.5061,0.5061,0.5029,0.505,99507.0],["1964-06-30",0.505,0.5072,0.5018,0.5039,231546.0],["1964-07-01",0.5039,0.5061,0.5018,0.5039,212410.0],["1964-07-02",0.5039,0.5072,0.4997,0.4997,195187.0],["1964-07-06",0.5061,0.5136,0.5061,0.5136,212410.0],["1964-07-07",0.5136,0.5179,0.5115,0.5115,189446.0],["1964-07-08",0.5157,0.5254,0.5157,0.5254,419078.0],["1964-07-09",0.5254,0.5393,0.5232,0.5383,344448.0],["1964-07-10",0.5383,0.5468,0.5383,0.5447,265990.0],["1964-07-13",0.5447,0.5501,0.5447,0.549,197101.0],["1964-07-14",0.549,0.5511,0.5393,0.5393,124384.0],["1964-07-15",0.5393,0.5425,0.5393,0.5425,162656.0],["1964-07-16",0.5425,0.5447,0.5393,0.5425,168397.0],["1964-07-17",0.5425,0.5425,0.5372,0.5404,130125.0],["1964-07-20",0.5404,0.5447,0.5361,0.5361,177965.0],["1964-07-21",0.534,0.534,0.5297,0.5308,103334.0],["1964-07-22",0.5308,0.5404,0.5265,0.5265,185619.0],["1964-07-23",0.5265,0.5383,0.5211,0.5361,254509.0],["1964-07-24",0.5361,0.5383,0.5329,0.534,132038.0],["1964-07-27",0.534,0.5404,0.5243,0.5297,174138.0],["1964-07-28",0.5297,0.5318,0.52,0.5286,145434.0],["1964-07-29",0.5286,0.534,0.5232,0.5254,223891.0],["1964-07-30",0.5254,0.5286,0.519,0.519,128211.0],["1964-07-31",0.5168,0.5168,0.5115,0.5147,181792.0],["1964-08-03",0.5147,0.5179,0.5115,0.5147,141606.0],["1964-08-04",0.5115,0.5115,0.5029,0.505,214323.0],["1964-08-05",0.505,0.5168,0.5018,0.5072,325312.0],["1964-08-06",0.5072,0.5147,0.505,0.505,156915.0],["1964-08-07",0.505,0.5147,0.505,0.5061,114816.0],["1964-08-10",0.5061,0.5082,0.5007,0.5018,116730.0],["1964-08-11",0.5018,0.5072,0.5018,0.5029,128211.0],["1964-08-12",0.5029,0.5168,0.5029,0.5039,296608.0],["1964-08-13",0.505,0.5104,0.505,0.505,172224.0],["1964-08-14",0.505,0.5093,0.5039,0.505,172224.0],["1964-08-17",0.505,0.5147,0.5039,0.5147,116730.0],["1964-08-18",0.5157,0.5157,0.505,0.505,126298.0],["1964-08-19",0.505,0.5104,0.5039,0.5039,101421.0],["1964-08-20",0.5039,0.5082,0.4974,0.5028,172224.0],["1964-08-21",0.5028,0.5061,0.4974,0.5061,166483.0],["1964-08-24",0.505,0.505,0.4985,0.4985,199014.0],["1964-08-25",0.4985,0.5017,0.4931,0.4953,208582.0],["1964-08-26",0.4953,0.4985,0.4953,0.4953,153088.0],["1964-08-27",0.4964,0.5028,0.4964,0.5017,133952.0],["1964-08-28",0.5082,0.5104,0.5082,0.5082,155002.0],["1964-08-31",0.5082,0.5093,0.4953,0.4953,137779.0],["1964-09-01",0.4953,0.5061,0.4953,0.4974,275558.0],["1964-09-02",0.4974,0.5017,0.4964,0.4974,149261.0],["1964-09-03",0.4974,0.5017,0.4953,0.4985,132038.0],["1964-09-04",0.4985,0.5071,0.4974,0.5028,176051.0],["1964-09-08",0.5028,0.5071,0.4985,0.5071,137779.0],["1964-09-09",0.5071,0.5071,0.5007,0.5039,185619.0],["1964-09-10",0.5039,0.5061,0.4996,0.4996,229632.0],["1964-09-11",0.4974,0.4974,0.4867,0.4953,311917.0],["1964-09-14",0.4953,0.5028,0.4867,0.4867,254509.0],["1964-09-15",0.4867,0.491,0.4845,0.4888,283213.0],["1964-09-16",0.4888,0.4888,0.4802,0.4867,535808.0],["1964-09-17",0.4878,0.4974,0.4878,0.4942,243027.0],["1964-09-18",0.4942,0.5061,0.4899,0.4985,359757.0],["1964-09-21",0.4985,0.5071,0.4985,0.4996,250682.0],["1964-09-22",0.5028,0.5082,0.5028,0.5061,176051.0],["1964-09-23",0.5061,0.5104,0.5007,0.5061,283213.0],["1964-09-24",0.505,0.505,0.4942,0.4985,221978.0],["1964-09-25",0.4985,0.5017,0.491,0.4942,239200.0],["1964-09-28",0.4942,0.4974,0.4888,0.4899,285126.0],["1964-09-29",0.4899,0.4974,0.4899,0.4921,200928.0],["1964-09-30",0.4921,0.4921,0.4856,0.4878,212410.0],["1964-10-01",0.4878,0.491,0.4834,0.4834,176051.0],["1964-10-02",0.4834,0.4953,0.4824,0.491,269818.0],["1964-10-05",0.491,0.4996,0.4899,0.491,208582.0],["1964-10-06",0.491,0.4953,0.4845,0.4867,202842.0],["1964-10-07",0.4867,0.4878,0.4802,0.4834,329139.0],["1964-10-08",0.491,0.5039,0.491,0.5039,794144.0],["1964-10-09",0.5082,0.5168,0.5082,0.5147,422906.0],["1964-10-12",0.5147,0.5168,0.5136,0.5147,248768.0],["1964-10-13",0.5147,0.5157,0.5093,0.5104,156915.0],["1964-10-14",0.5104,0.5104,0.5071,0.5093,256422.0],["1964-10-15",0.5093,0.5157,0.5071,0.5082,233459.0],["1964-10-16",0.5104,0.5168,0.5104,0.5157,197101.0],["1964-10-19",0.5157,0.5168,0.5114,0.5147,248768.0],["1964-10-20",0.5147,0.5211,0.5104,0.5211,311917.0],["1964-10-21",0.5211,0.5233,0.5179,0.5179,197101.0],["1964-10-22",0.5179,0.5179,0.5136,0.5168,193274.0],["1964-10-23",0.5168,0.5211,0.5157,0.519,116730.0],["1964-10-26",0.519,0.5211,0.5147,0.5147,189446.0],["1964-10-27",0.5147,0.5157,0.5125,0.5125,82285.0],["1964-10-28",0.5125,0.5157,0.5093,0.5114,191360.0],["1964-10-29",0.5114,0.5157,0.5093,0.5157,124384.0],["1964-10-30",0.5157,0.5201,0.5136,0.5168,176051.0],["1964-11-02",0.5168,0.5211,0.5157,0.519,221978.0],["1964-11-04",0.519,0.5233,0.519,0.519,118643.0],["1964-11-05",0.519,0.5211,0.5093,0.5125,252595.0],["1964-11-06",0.5125,0.5157,0.5082,0.5114,265990.0],["1964-11-09",0.5114,0.5136,0.5082,0.5125,101421.0],["1964-11-10",0.5125,0.5125,0.5082,0.5125,137779.0],["1964-11-11",0.5125,0.5136,0.5093,0.5136,202842.0],["1964-11-12",0.5136,0.5168,0.5114,0.5147,208582.0],["1964-11-13",0.5136,0.5136,0.5104,0.5136,135866.0],["1964-11-16",0.5136,0.5254,0.5093,0.5211,327226.0],["1964-11-17",0.5233,0.5341,0.5233,0.5233,516672.0],["1964-11-18",0.5233,0.5276,0.52,0.5222,174138.0],["1964-11-19",0.5222,0.5222,0.5114,0.5125,130125.0],["1964-11-20",0.5157,0.5222,0.5157,0.519,197101.0],["1964-11-23",0.5179,0.5179,0.5103,0.5103,147347.0],["1964-11-24",0.5103,0.5103,0.5082,0.5103,187533.0],["1964-11-25",0.5103,0.5103,0.5038,0.5049,225805.0],["1964-11-27",0.5049,0.5071,0.4984,0.506,135866.0],["1964-11-30",0.506,0.506,0.4952,0.4973,177965.0],["1964-12-01",0.4952,0.4952,0.4887,0.4909,130125.0],["1964-12-02",0.4909,0.4952,0.4887,0.4898,218150.0],["1964-12-03",0.4876,0.4876,0.4757,0.4833,283213.0],["1964-12-04",0.4844,0.4919,0.4844,0.4909,164570.0],["1964-12-07",0.4909,0.4952,0.4855,0.4887,267904.0],["1964-12-08",0.4887,0.4887,0.4833,0.4865,269818.0],["1964-12-09",0.4865,0.4865,0.4811,0.4822,225805.0],["1964-12-10",0.4822,0.4855,0.48,0.4833,308090.0],["1964-12-11",0.4833,0.4855,0.4811,0.4822,166483.0],["1964-12-14",0.4822,0.4876,0.4811,0.4833,174138.0],["1964-12-15",0.4833,0.4865,0.4703,0.4736,503277.0],["1964-12-16",0.4736,0.4779,0.4714,0.4757,218150.0],["1964-12-17",0.4757,0.48,0.4725,0.479,244941.0],["1964-12-18",0.479,0.4833,0.4768,0.4811,174138.0],["1964-12-21",0.4811,0.4887,0.4779,0.4779,241114.0],["1964-12-22",0.4779,0.4844,0.4757,0.4757,254509.0],["1964-12-23",0.4757,0.4833,0.4725,0.4757,264077.0],["1964-12-24",0.4757,0.4757,0.4725,0.4746,114816.0],["1964-12-28",0.4746,0.4746,0.4682,0.4714,290867.0],["1964-12-29",0.4714,0.4779,0.4714,0.4746,241114.0],["1964-12-30",0.4746,0.479,0.4725,0.4779,279386.0],["1964-12-31",0.4779,0.4833,0.4779,0.479,281299.0],["1965-01-04",0.4833,0.4973,0.4833,0.4973,300435.0],["1965-01-05",0.4995,0.5092,0.4995,0.5082,265990.0],["1965-01-06",0.5103,0.5146,0.5103,0.5136,149261.0],["1965-01-07",0.5136,0.5136,0.5082,0.5103,223891.0],["1965-01-08",0.5103,0.5136,0.5092,0.5114,158829.0],["1965-01-11",0.5114,0.5114,0.5027,0.5049,143520.0],["1965-01-12",0.5049,0.506,0.4984,0.4984,185619.0],["1965-01-13",0.4984,0.5146,0.4984,0.5136,195187.0],["1965-01-14",0.5125,0.5125,0.506,0.5092,246854.0],["1965-01-15",0.5092,0.5146,0.506,0.5103,246854.0],["1965-01-18",0.5103,0.5179,0.5071,0.5157,246854.0],["1965-01-19",0.5157,0.519,0.5146,0.5179,216237.0],["1965-01-20",0.5179,0.5211,0.5168,0.5179,235373.0],["1965-01-21",0.5179,0.5244,0.5125,0.5244,237286.0],["1965-01-22",0.5244,0.5298,0.5211,0.5276,229632.0],["1965-01-25",0.5276,0.5309,0.5255,0.5276,210496.0],["1965-01-26",0.5276,0.5363,0.5276,0.533,244941.0],["1965-01-27",0.533,0.5363,0.533,0.5363,149261.0],["1965-01-28",0.5363,0.5449,0.5341,0.5428,176051.0],["1965-01-29",0.5428,0.5514,0.5428,0.5514,164570.0],["1965-02-01",0.5514,0.5536,0.5471,0.5536,145434.0],["1965-02-02",0.5536,0.5601,0.5525,0.5579,208582.0],["1965-02-03",0.5568,0.5568,0.5492,0.5536,210496.0],["1965-02-04",0.5536,0.5546,0.5492,0.5525,156915.0],["1965-02-05",0.5525,0.5536,0.5373,0.5395,164570.0],["1965-02-08",0.5363,0.5363,0.533,0.5341,147347.0],["1965-02-09",0.5341,0.5363,0.5287,0.5287,103334.0],["1965-02-10",0.5287,0.5363,0.5276,0.5298,164570.0],["1965-02-11",0.5298,0.5363,0.5276,0.5276,153088.0],["1965-02-12",0.5276,0.5319,0.5276,0.5298,93766.0],["1965-02-15",0.5298,0.533,0.5265,0.5265,118643.0],["1965-02-16",0.5257,0.5257,0.5191,0.5202,132038.0],["1965-02-17",0.5202,0.5268,0.5191,0.5224,132038.0],["1965-02-18",0.5224,0.5257,0.5191,0.5213,164570.0],["1965-02-19",0.5213,0.5213,0.5159,0.5213,258336.0],["1965-02-23",0.5213,0.5257,0.517,0.517,145434.0],["1965-02-24",0.517,0.5224,0.517,0.5202,206669.0],["1965-02-25",0.5202,0.5257,0.5181,0.5257,945318.0],["1965-02-26",0.5257,0.5322,0.5213,0.5322,168397.0],["1965-03-01",0.5322,0.5398,0.5322,0.5398,223891.0],["1965-03-02",0.5398,0.5517,0.5365,0.5496,212410.0],["1965-03-03",0.5517,0.555,0.5517,0.5528,141606.0],["1965-03-04",0.5528,0.5528,0.5398,0.5398,143520.0],["1965-03-05",0.542,0.5485,0.542,0.5452,149261.0],["1965-03-08",0.5452,0.5517,0.5452,0.5496,141606.0],["1965-03-09",0.5496,0.5517,0.5474,0.5496,141606.0],["1965-03-10",0.5496,0.5517,0.543,0.5474,172224.0],["1965-03-11",0.5474,0.555,0.5474,0.555,153088.0],["1965-03-12",0.555,0.555,0.5506,0.5517,166483.0],["1965-03-15",0.5517,0.5561,0.5496,0.5506,168397.0],["1965-03-16",0.5506,0.5517,0.5409,0.5485,208582.0],["1965-03-17",0.5485,0.5539,0.5474,0.5485,158829.0],["1965-03-18",0.5485,0.5496,0.5441,0.5463,61235.0],["1965-03-19",0.5485,0.5539,0.5485,0.5528,112902.0],["1965-03-22",0.5528,0.555,0.5485,0.5485,130125.0],["1965-03-23",0.5485,0.5528,0.5441,0.5474,176051.0],["1965-03-24",0.5474,0.5561,0.5452,0.5506,243027.0],["1965-03-25",0.5506,0.5539,0.5452,0.5474,181792.0],["1965-03-26",0.5474,0.5506,0.5344,0.5365,149261.0],["1965-03-29",0.5344,0.5344,0.53,0.53,95680.0],["1965-03-30",0.53,0.53,0.5202,0.5289,223891.0],["1965-03-31",0.5289,0.5344,0.5268,0.5322,103334.0],["1965-04-01",0.5322,0.5365,0.5278,0.5333,84198.0],["1965-04-02",0.5333,0.5387,0.5311,0.5311,147347.0],["1965-04-05",0.5322,0.5376,0.5322,0.5322,88026.0],["1965-04-06",0.5322,0.5344,0.5289,0.5289,116730.0],["1965-04-07",0.5289,0.5322,0.5235,0.5322,139693.0],["1965-04-08",0.5322,0.5365,0.5289,0.5354,143520.0],["1965-04-09",0.5354,0.5463,0.53,0.5463,214323.0],["1965-04-12",0.5463,0.5517,0.5452,0.5506,160742.0],["1965-04-13",0.5506,0.5582,0.5506,0.5582,147347.0],["1965-04-14",0.5615,0.5637,0.5615,0.5615,223891.0],["1965-04-15",0.5615,0.5659,0.5615,0.5648,363584.0],["1965-04-19",0.5648,0.5669,0.5626,0.5626,204755.0],["1965-04-20",0.5626,0.5648,0.5582,0.5582,229632.0],["1965-04-21",0.5582,0.5615,0.5539,0.5539,101421.0],["1965-04-22",0.5539,0.5604,0.5539,0.5539,107162.0],["1965-04-23",0.5539,0.5593,0.5528,0.5593,109075.0],["1965-04-26",0.5582,0.5582,0.5517,0.5561,128211.0],["1965-04-27",0.5561,0.5637,0.5561,0.5593,118643.0],["1965-04-28",0.5593,0.5593,0.5539,0.5539,112902.0],["1965-04-29",0.5539,0.555,0.5398,0.5441,183706.0],["1965-04-30",0.543,0.543,0.5322,0.5322,185619.0],["1965-05-03",0.5333,0.5376,0.5333,0.5354,158829.0],["1965-05-04",0.5354,0.5387,0.5344,0.5365,237286.0],["1965-05-05",0.5376,0.5452,0.5376,0.542,229632.0],["1965-05-06",0.5387,0.5387,0.5322,0.5344,191360.0],["1965-05-07",0.5365,0.5441,0.5365,0.5441,199014.0],["1965-05-10",0.5441,0.5474,0.5376,0.5474,189446.0],["1965-05-11",0.5474,0.5506,0.543,0.5452,183706.0],["1965-05-12",0.5452,0.5506,0.542,0.5474,149261.0],["1965-05-13",0.5474,0.5539,0.5463,0.5474,160742.0],["1965-05-14",0.5474,0.5506,0.542,0.543,145434.0],["1965-05-17",0.543,0.5463,0.542,0.5441,93766.0],["1965-05-18",0.5465,0.5487,0.5433,0.5454,141606.0],["1965-05-19",0.5443,0.5443,0.5345,0.5367,137779.0],["1965-05-20",0.5367,0.5367,0.5214,0.5313,223891.0],["1965-05-21",0.5313,0.5345,0.5258,0.5291,103334.0],["1965-05-24",0.5291,0.5313,0.5214,0.5236,122470.0],["1965-05-25",0.5236,0.5258,0.5171,0.5236,130125.0],["1965-05-26",0.5236,0.5247,0.5193,0.5225,101421.0],["1965-05-27",0.5193,0.5193,0.5127,0.5138,107162.0],["1965-05-28",0.5138,0.5225,0.5127,0.5225,110989.0],["1965-06-01",0.5225,0.5225,0.5182,0.5203,76544.0],["1965-06-02",0.5149,0.5149,0.5007,0.5062,233459.0],["1965-06-03",0.5062,0.5138,0.5051,0.5105,153088.0],["1965-06-04",0.5062,0.5062,0.4996,0.5029,191360.0],["1965-06-07",0.5029,0.5127,0.4974,0.5116,206669.0],["1965-06-08",0.5116,0.5138,0.5116,0.5127,281299.0],["1965-06-09",0.5127,0.5127,0.5116,0.5116,382720.0],["1965-06-10",0.5007,0.5007,0.4854,0.4942,417165.0],["1965-06-11",0.4942,0.4996,0.4844,0.4931,325312.0],["1965-06-14",0.4931,0.4931,0.4865,0.492,208582.0],["1965-06-15",0.4909,0.4909,0.48,0.4909,319571.0],["1965-06-16",0.4942,0.5018,0.4942,0.5018,218150.0],["1965-06-17",0.5018,0.5062,0.4974,0.5007,311917.0],["1965-06-18",0.5007,0.5051,0.4985,0.504,170310.0],["1965-06-21",0.504,0.504,0.4887,0.4953,244941.0],["1965-06-22",0.4953,0.4996,0.4887,0.4996,141606.0],["1965-06-23",0.4996,0.5051,0.4974,0.4985,162656.0],["1965-06-24",0.4985,0.5007,0.4909,0.4931,176051.0],["1965-06-25",0.4931,0.4931,0.4854,0.4854,145434.0],["1965-06-28",0.4854,0.4887,0.4811,0.4833,225805.0],["1965-06-29",0.4833,0.4963,0.48,0.4876,306176.0],["1965-06-30",0.4887,0.5029,0.4887,0.5029,369325.0],["1965-07-01",0.5029,0.5051,0.4942,0.5029,210496.0],["1965-07-02",0.5029,0.5116,0.4974,0.5116,239200.0],["1965-07-06",0.5116,0.5116,0.5062,0.5094,80371.0],["1965-07-07",0.5083,0.5083,0.5018,0.5018,164570.0],["1965-07-08",0.5018,0.5083,0.4996,0.5062,84198.0],["1965-07-09",0.5062,0.5083,0.4985,0.5029,187533.0],["1965-07-12",0.5029,0.5083,0.4942,0.5062,204755.0],["1965-07-13",0.5062,0.5094,0.4953,0.4996,204755.0],["1965-07-14",0.4996,0.5007,0.4931,0.4953,99507.0],["1965-07-15",0.4953,0.4963,0.492,0.4953,156915.0],["1965-07-16",0.4953,0.504,0.492,0.5018,135866.0],["1965-07-19",0.5018,0.5018,0.4909,0.4953,118643.0],["1965-07-20",0.4931,0.4931,0.4811,0.4843,158829.0],["1965-07-21",0.4843,0.4865,0.4745,0.4745,216237.0],["1965-07-22",0.4745,0.4822,0.4745,0.4756,248768.0],["1965-07-23",0.4756,0.48,0.4724,0.4778,208582.0],["1965-07-26",0.4778,0.4887,0.4778,0.4778,139693.0],["1965-07-27",0.4778,0.48,0.4756,0.4789,141606.0],["1965-07-28",0.4789,0.48,0.4734,0.4778,116730.0],["1965-07-29",0.4778,0.48,0.4778,0.48,112902.0],["1965-07-30",0.48,0.4822,0.4756,0.4767,264077.0],["1965-08-02",0.4778,0.4931,0.4778,0.4909,214323.0],["1965-08-03",0.4909,0.492,0.4843,0.4887,195187.0],["1965-08-04",0.4887,0.4974,0.4887,0.4887,155002.0],["1965-08-05",0.4887,0.4996,0.4887,0.492,206669.0],["1965-08-06",0.492,0.4953,0.4898,0.4898,114816.0],["1965-08-09",0.4898,0.4974,0.4898,0.4931,189446.0],["1965-08-10",0.4931,0.4963,0.4909,0.4963,147347.0],["1965-08-11",0.4963,0.4974,0.4942,0.4963,88026.0],["1965-08-12",0.4963,0.4974,0.4942,0.4942,63149.0],["1965-08-13",0.4942,0.4963,0.4876,0.4876,141606.0],["1965-08-16",0.4887,0.5051,0.4887,0.5051,235373.0],["1965-08-17",0.5075,0.5163,0.5053,0.5163,206669.0],["1965-08-18",0.5163,0.5174,0.5119,0.5152,208582.0],["1965-08-19",0.5152,0.5174,0.5086,0.5108,172224.0],["1965-08-20",0.5108,0.5141,0.5108,0.5108,112902.0],["1965-08-23",0.5108,0.513,0.502,0.5086,193274.0],["1965-08-24",0.5086,0.513,0.5053,0.513,124384.0],["1965-08-25",0.513,0.5141,0.5042,0.5064,120557.0],["1965-08-26",0.5053,0.5053,0.4965,0.4998,110989.0],["1965-08-27",0.4998,0.4998,0.4845,0.49,187533.0],["1965-08-30",0.4878,0.4878,0.4812,0.4812,193274.0],["1965-08-31",0.4812,0.4823,0.479,0.4812,218150.0],["1965-09-01",0.4801,0.4801,0.4768,0.4801,265990.0],["1965-09-02",0.4801,0.4889,0.4735,0.4889,445869.0],["1965-09-03",0.49,0.4965,0.49,0.49,202842.0],["1965-09-07",0.49,0.491,0.4823,0.4889,166483.0],["1965-09-08",0.4878,0.4878,0.4834,0.4878,210496.0],["1965-09-09",0.4878,0.4878,0.4845,0.4856,246854.0],["1965-09-10",0.4878,0.4943,0.4878,0.4932,256422.0],["1965-09-13",0.4932,0.4943,0.491,0.491,187533.0],["1965-09-14",0.491,0.4943,0.4889,0.4943,281299.0],["1965-09-15",0.4932,0.4932,0.4834,0.4845,225805.0],["1965-09-16",0.4845,0.491,0.4845,0.4867,294694.0],["1965-09-17",0.4867,0.4878,0.4834,0.4856,206669.0],["1965-09-20",0.4867,0.5064,0.4867,0.5031,409510.0],["1965-09-21",0.5031,0.5064,0.4921,0.4954,260250.0],["1965-09-22",0.4976,0.5031,0.4976,0.4998,208582.0],["1965-09-23",0.4998,0.5042,0.4943,0.4998,271731.0],["1965-09-24",0.4998,0.5174,0.4987,0.5174,491795.0],["1965-09-27",0.5174,0.5206,0.5086,0.5195,244941.0],["1965-09-28",0.5195,0.5206,0.5119,0.5206,231546.0],["1965-09-29",0.5206,0.5217,0.513,0.5163,221978.0],["1965-09-30",0.5163,0.5217,0.5097,0.5206,166483.0],["1965-10-01",0.5174,0.5174,0.5097,0.5141,158829.0],["1965-10-04",0.5152,0.5228,0.5152,0.5184,120557.0],["1965-10-05",0.5184,0.5184,0.513,0.5163,141606.0],["1965-10-06",0.5163,0.5272,0.5097,0.5261,468832.0],["1965-10-07",0.5283,0.5338,0.5283,0.5294,214323.0],["1965-10-08",0.5305,0.536,0.5305,0.5349,241114.0],["1965-10-11",0.5382,0.5437,0.5382,0.5426,235373.0],["1965-10-12",0.5393,0.5393,0.5305,0.536,149261.0],["1965-10-13",0.536,0.5437,0.536,0.5437,174138.0],["1965-10-14",0.5426,0.5426,0.5305,0.5382,172224.0],["1965-10-15",0.5382,0.5426,0.5349,0.5426,158829.0],["1965-10-18",0.5426,0.5426,0.5261,0.5261,183706.0],["1965-10-19",0.5261,0.5327,0.525,0.525,162656.0],["1965-10-20",0.525,0.5294,0.5217,0.5294,229632.0],["1965-10-21",0.5294,0.5349,0.5261,0.5261,158829.0],["1965-10-22",0.5272,0.5371,0.5272,0.5272,308090.0],["1965-10-25",0.5272,0.5349,0.5272,0.5305,181792.0],["1965-10-26",0.5305,0.5349,0.5283,0.5305,132038.0],["1965-10-27",0.5305,0.5437,0.5272,0.5437,499450.0],["1965-10-28",0.5491,0.5568,0.5491,0.5491,436301.0],["1965-10-29",0.5491,0.5524,0.5459,0.5502,275558.0],["1965-11-01",0.5502,0.5689,0.5502,0.5689,447782.0],["1965-11-03",0.5689,0.57,0.5612,0.5689,413338.0],["1965-11-04",0.5689,0.57,0.5645,0.5689,277472.0],["1965-11-05",0.5689,0.57,0.5623,0.5623,199014.0],["1965-11-08",0.5623,0.5667,0.5612,0.5623,160742.0],["1965-11-09",0.5623,0.5656,0.559,0.5612,153088.0],["1965-11-10",0.5612,0.5645,0.5568,0.559,208582.0],["1965-11-11",0.559,0.5645,0.5557,0.5645,135866.0],["1965-11-12",0.5645,0.5678,0.559,0.559,183706.0],["1965-11-15",0.559,0.5645,0.5579,0.5645,141606.0],["1965-11-16",0.5669,0.5669,0.5614,0.5614,145434.0],["1965-11-17",0.5647,0.5702,0.5647,0.568,162656.0],["1965-11-18",0.568,0.5724,0.5625,0.5724,200928.0],["1965-11-19",0.5724,0.5724,0.5691,0.5724,223891.0],["1965-11-22",0.5724,0.5735,0.568,0.5735,300435.0],["1965-11-23",0.5746,0.5845,0.5746,0.5834,386547.0],["1965-11-24",0.5834,0.5889,0.5812,0.5856,306176.0],["1965-11-26",0.5856,0.5944,0.5845,0.5933,164570.0],["1965-11-29",0.5922,0.5922,0.5834,0.59,220064.0],["1965-11-30",0.5889,0.5889,0.5812,0.5867,174138.0],["1965-12-01",0.5867,0.5889,0.5834,0.5856,114816.0],["1965-12-02",0.5867,0.6032,0.5867,0.6032,262163.0],["1965-12-03",0.6032,0.6065,0.5955,0.6065,267904.0],["1965-12-06",0.6065,0.6087,0.5933,0.6076,340621.0],["1965-12-07",0.6076,0.6142,0.601,0.6131,248768.0],["1965-12-08",0.6131,0.6241,0.6109,0.6197,422906.0],["1965-12-09",0.6197,0.6308,0.6197,0.6197,237286.0],["1965-12-10",0.6197,0.6263,0.6186,0.6186,237286.0],["1965-12-13",0.6186,0.6208,0.612,0.6197,386547.0],["1965-12-14",0.6186,0.6186,0.6032,0.6054,227718.0],["1965-12-15",0.6054,0.6087,0.5911,0.5911,275558.0],["1965-12-16",0.5911,0.5966,0.5823,0.5966,237286.0],["1965-12-17",0.5966,0.6043,0.5944,0.5966,220064.0],["1965-12-20",0.5966,0.6032,0.5966,0.5999,212410.0],["1965-12-21",0.5988,0.5988,0.5779,0.5856,430560.0],["1965-12-22",0.5856,0.59,0.5845,0.59,216237.0],["1965-12-23",0.59,0.5977,0.5878,0.5911,239200.0],["1965-12-27",0.5911,0.5922,0.5856,0.5856,237286.0],["1965-12-28",0.5856,0.5878,0.5812,0.5856,197101.0],["1965-12-29",0.5856,0.59,0.5856,0.5878,128211.0],["1965-12-30",0.5878,0.5955,0.5856,0.5955,223891.0],["1965-12-31",0.5955,0.6021,0.5922,0.5988,147347.0],["1966-01-03",0.5977,0.5977,0.5856,0.5856,128211.0],["1966-01-04",0.5889,0.5977,0.5889,0.5966,235373.0],["1966-01-05",0.5966,0.6032,0.5933,0.6021,229632.0],["1966-01-06",0.6021,0.6098,0.6021,0.6098,225805.0],["1966-01-07",0.6098,0.6142,0.6076,0.6087,298522.0],["1966-01-10",0.6065,0.6065,0.5999,0.6021,191360.0],["1966-01-11",0.6021,0.612,0.601,0.6098,342534.0],["1966-01-12",0.6109,0.6164,0.6109,0.6109,181792.0],["1966-01-13",0.6109,0.6164,0.6076,0.6164,189446.0],["1966-01-14",0.6164,0.6186,0.6109,0.6142,244941.0],["1966-01-17",0.6142,0.6142,0.6098,0.612,229632.0],["1966-01-18",0.6131,0.6164,0.6131,0.6164,254509.0],["1966-01-19",0.6164,0.6186,0.6131,0.6153,340621.0],["1966-01-20",0.6153,0.6164,0.6098,0.612,273645.0],["1966-01-21",0.612,0.6142,0.6109,0.6109,332966.0],["1966-01-24",0.6109,0.6164,0.6109,0.612,183706.0],["1966-01-25",0.612,0.6142,0.6098,0.612,216237.0],["1966-01-26",0.612,0.6142,0.6109,0.6131,177965.0],["1966-01-27",0.6131,0.6175,0.6098,0.612,323398.0],["1966-01-28",0.612,0.6142,0.6076,0.6076,135866.0],["1966-01-31",0.6076,0.6087,0.6065,0.6076,101421.0],["1966-02-01",0.6076,0.6076,0.5988,0.5999,273645.0],["1966-02-02",0.5999,0.601,0.5944,0.5999,241114.0],["1966-02-03",0.5999,0.6021,0.5856,0.5867,181792.0],["1966-02-04",0.59,0.6054,0.59,0.6054,399942.0],["1966-02-07",0.6054,0.6109,0.6021,0.6065,208582.0],["1966-02-08",0.6109,0.6197,0.6109,0.6186,424819.0],["1966-02-09",0.6186,0.6197,0.6142,0.6164,185619.0],["1966-02-10",0.6164,0.6175,0.612,0.6164,158829.0],["1966-02-11",0.6164,0.6164,0.6131,0.6131,110989.0],["1966-02-14",0.6131,0.6131,0.6032,0.6065,174138.0],["1966-02-15",0.6065,0.6076,0.5944,0.5944,183706.0],["1966-02-16",0.5966,0.6087,0.5966,0.6087,107162.0],["1966-02-17",0.6087,0.6098,0.5999,0.6098,210496.0],["1966-02-18",0.6065,0.6065,0.5999,0.601,168397.0],["1966-02-21",0.6037,0.6048,0.5982,0.6015,338707.0],["1966-02-23",0.6015,0.607,0.5971,0.5993,730995.0],["1966-02-24",0.5993,0.6026,0.5959,0.5982,153088.0],["1966-02-25",0.5982,0.6059,0.5959,0.5982,265990.0],["1966-02-28",0.5982,0.6004,0.5948,0.5948,114816.0],["1966-03-01",0.5948,0.6004,0.5827,0.5827,220064.0],["1966-03-02",0.5716,0.5716,0.5639,0.5661,239200.0],["1966-03-03",0.565,0.565,0.5396,0.5584,317658.0],["1966-03-04",0.5584,0.5683,0.5584,0.565,227718.0],["1966-03-07",0.565,0.5683,0.5572,0.5572,273645.0],["1966-03-08",0.5572,0.5628,0.5539,0.5595,285126.0],["1966-03-09",0.5606,0.5694,0.5606,0.5672,160742.0],["1966-03-10",0.5683,0.5816,0.5683,0.5749,195187.0],["1966-03-11",0.576,0.5904,0.576,0.5849,241114.0],["1966-03-14",0.5849,0.5882,0.5783,0.5816,149261.0],["1966-03-15",0.5816,0.5816,0.5705,0.576,214323.0],["1966-03-16",0.576,0.5838,0.5738,0.576,243027.0],["1966-03-17",0.5771,0.5827,0.5771,0.5816,210496.0],["1966-03-18",0.5827,0.5993,0.5827,0.5904,153088.0],["1966-03-21",0.5904,0.597,0.5893,0.5948,172224.0],["1966-03-22",0.5948,0.6015,0.5948,0.5993,271731.0],["1966-03-23",0.5993,0.6048,0.597,0.597,164570.0],["1966-03-24",0.5971,0.6015,0.5971,0.5993,137779.0],["1966-03-25",0.5993,0.6059,0.5993,0.6026,112902.0],["1966-03-28",0.6026,0.6081,0.6015,0.6037,89939.0],["1966-03-29",0.6037,0.6081,0.5926,0.5926,122470.0],["1966-03-30",0.586,0.586,0.5771,0.5816,133952.0],["1966-03-31",0.5816,0.5882,0.5805,0.5838,535808.0],["1966-04-01",0.5871,0.6004,0.5871,0.5982,185619.0],["1966-04-04",0.5982,0.6059,0.5982,0.6015,172224.0],["1966-04-05",0.6015,0.6092,0.6015,0.6015,179878.0],["1966-04-06",0.6015,0.607,0.5982,0.6015,118643.0],["1966-04-07",0.6103,0.6247,0.6103,0.6236,648710.0],["1966-04-11",0.6236,0.628,0.6136,0.6192,396115.0],["1966-04-12",0.6192,0.6269,0.617,0.6203,348275.0],["1966-04-13",0.6258,0.6545,0.6258,0.6545,411424.0],["1966-04-14",0.6545,0.6667,0.6512,0.6545,413338.0],["1966-04-15",0.6545,0.6656,0.6545,0.6545,306176.0],["1966-04-18",0.6545,0.6634,0.6523,0.6556,308090.0],["1966-04-19",0.6556,0.659,0.6523,0.6556,153088.0],["1966-04-20",0.6556,0.6634,0.6523,0.6579,250682.0],["1966-04-21",0.659,0.6656,0.659,0.6656,258336.0],["1966-04-22",0.6656,0.6722,0.6656,0.6667,310003.0],["1966-04-25",0.6678,0.6744,0.6678,0.6733,183706.0],["1966-04-26",0.6744,0.68,0.6744,0.6789,225805.0],["1966-04-27",0.6789,0.6833,0.6767,0.6811,139693.0],["1966-04-28",0.6811,0.6811,0.6645,0.6678,206669.0],["1966-04-29",0.6678,0.67,0.659,0.6612,158829.0],["1966-05-02",0.6612,0.6678,0.6601,0.6667,95680.0],["1966-05-03",0.6667,0.6667,0.6512,0.6634,191360.0],["1966-05-04",0.6634,0.6656,0.6512,0.6523,143520.0],["1966-05-05",0.6512,0.6512,0.6346,0.6346,237286.0],["1966-05-06",0.628,0.628,0.607,0.628,304262.0],["1966-05-09",0.6214,0.6214,0.6015,0.6026,145434.0],["1966-05-10",0.6026,0.6147,0.5993,0.6103,168397.0],["1966-05-11",0.6125,0.6302,0.6125,0.6214,221978.0],["1966-05-12",0.6214,0.6302,0.6125,0.6147,285126.0],["1966-05-13",0.6147,0.617,0.6103,0.617,107162.0],["1966-05-16",0.6147,0.6147,0.5893,0.5959,143520.0],["1966-05-17",0.5964,0.5964,0.5797,0.582,193274.0],["1966-05-18",0.5897,0.6042,0.5897,0.6019,156915.0],["1966-05-19",0.6064,0.6264,0.6064,0.6219,156915.0],["1966-05-20",0.6219,0.6286,0.6142,0.6286,151174.0],["1966-05-23",0.6286,0.6486,0.6264,0.6486,155002.0],["1966-05-24",0.6486,0.6553,0.6475,0.653,298522.0],["1966-05-25",0.653,0.6619,0.6508,0.6575,493709.0],["1966-05-26",0.6575,0.673,0.6552,0.6708,401856.0],["1966-05-27",0.6708,0.6741,0.6664,0.6675,260250.0],["1966-05-31",0.6675,0.6697,0.6641,0.6641,287040.0],["1966-06-01",0.6597,0.6597,0.653,0.6553,220064.0],["1966-06-02",0.6575,0.6697,0.6575,0.6664,354016.0],["1966-06-03",0.6664,0.673,0.6664,0.673,281299.0],["1966-06-06",0.673,0.6741,0.6619,0.663,132038.0],["1966-06-07",0.663,0.6708,0.6608,0.6708,244941.0],["1966-06-08",0.6708,0.6741,0.663,0.6664,218150.0],["1966-06-09",0.6664,0.673,0.6652,0.6697,212410.0],["1966-06-10",0.6719,0.6841,0.6719,0.6819,317658.0],["1966-06-13",0.6819,0.7041,0.6797,0.6952,283213.0],["1966-06-14",0.6952,0.6975,0.6908,0.6952,267904.0],["1966-06-15",0.6952,0.6997,0.6919,0.6963,243027.0],["1966-06-16",0.6963,0.6975,0.6897,0.6908,241114.0],["1966-06-17",0.6908,0.6986,0.6897,0.6952,139693.0],["1966-06-20",0.6963,0.7008,0.6963,0.7008,143520.0],["1966-06-21",0.7008,0.7041,0.7008,0.7041,200928.0],["1966-06-22",0.7041,0.7052,0.7008,0.703,225805.0],["1966-06-23",0.703,0.7052,0.6819,0.6908,598957.0],["1966-06-24",0.6908,0.693,0.6786,0.6819,151174.0],["1966-06-27",0.6819,0.6841,0.6697,0.6708,149261.0],["1966-06-28",0.6708,0.6708,0.6553,0.6664,156915.0],["1966-06-29",0.6664,0.6752,0.663,0.663,118643.0],["1966-06-30",0.663,0.6641,0.6508,0.6564,168397.0],["1966-07-01",0.6664,0.6819,0.6664,0.6797,168397.0],["1966-07-05",0.6797,0.7019,0.6752,0.7019,597043.0],["1966-07-06",0.7019,0.7108,0.693,0.7097,265990.0],["1966-07-07",0.7108,0.7274,0.7108,0.7274,443955.0],["1966-07-08",0.7285,0.7463,0.7285,0.7463,310003.0],["1966-07-11",0.7441,0.7441,0.7352,0.7419,199014.0],["1966-07-12",0.7419,0.7452,0.7374,0.7385,160742.0],["1966-07-13",0.7385,0.7397,0.7274,0.7352,183706.0],["1966-07-14",0.7352,0.7397,0.733,0.7374,112902.0],["1966-07-15",0.7363,0.7363,0.7263,0.7263,132038.0],["1966-07-18",0.7263,0.733,0.7263,0.7285,95680.0],["1966-07-19",0.7263,0.7263,0.7086,0.7086,336794.0],["1966-07-20",0.7086,0.7163,0.7041,0.7163,189446.0],["1966-07-21",0.7163,0.7197,0.7052,0.7141,252595.0],["1966-07-22",0.7141,0.7219,0.713,0.7197,84198.0],["1966-07-25",0.7197,0.7241,0.7141,0.7197,221978.0],["1966-07-26",0.7197,0.7308,0.7152,0.7197,355930.0],["1966-07-27",0.7197,0.7285,0.7152,0.7285,210496.0],["1966-07-28",0.7263,0.7263,0.7174,0.723,189446.0],["1966-07-29",0.723,0.7241,0.7174,0.7197,137779.0],["1966-08-01",0.7174,0.7174,0.7019,0.7019,220064.0],["1966-08-02",0.7019,0.7052,0.7008,0.7019,214323.0],["1966-08-03",0.7019,0.7063,0.6952,0.6952,89939.0],["1966-08-04",0.6997,0.7063,0.6997,0.7019,112902.0],["1966-08-05",0.7019,0.7052,0.6997,0.7019,158829.0],["1966-08-08",0.7019,0.7019,0.6908,0.6975,88026.0],["1966-08-09",0.6975,0.7063,0.6963,0.7063,109075.0],["1966-08-10",0.7063,0.7074,0.7019,0.7019,172224.0],["1966-08-11",0.7019,0.7063,0.6975,0.7041,133952.0],["1966-08-12",0.7041,0.7052,0.6963,0.7041,95680.0],["1966-08-15",0.7041,0.7086,0.6997,0.7074,156915.0],["1966-08-16",0.709,0.709,0.6912,0.6956,204755.0],["1966-08-17",0.6934,0.6934,0.6823,0.6823,166483.0],["1966-08-18",0.6823,0.6834,0.6522,0.6733,264077.0],["1966-08-19",0.6733,0.6845,0.6733,0.6756,281299.0],["1966-08-22",0.6756,0.6778,0.6711,0.6733,208582.0],["1966-08-23",0.6733,0.6934,0.6711,0.6878,310003.0],["1966-08-24",0.6878,0.7045,0.6823,0.7023,279386.0],["1966-08-25",0.7023,0.709,0.6979,0.6979,158829.0],["1966-08-26",0.6912,0.6912,0.6689,0.6689,141606.0],["1966-08-29",0.6577,0.6577,0.6354,0.6421,336794.0],["1966-08-30",0.6421,0.6622,0.6299,0.66,449696.0],["1966-08-31",0.66,0.6733,0.6555,0.6689,181792.0],["1966-09-01",0.6689,0.68,0.6666,0.6666,1356742.0],["1966-09-02",0.6666,0.6733,0.66,0.6733,507104.0],["1966-09-06",0.6733,0.6756,0.6555,0.6555,86112.0],["1966-09-07",0.6555,0.6588,0.6377,0.6444,193274.0],["1966-09-08",0.6444,0.6477,0.6287,0.6455,348275.0],["1966-09-09",0.6455,0.6488,0.6377,0.6444,264077.0],["1966-09-12",0.6477,0.6756,0.6477,0.6756,264077.0],["1966-09-13",0.6778,0.6867,0.6778,0.68,168397.0],["1966-09-14",0.68,0.6823,0.6722,0.6823,204755.0],["1966-09-15",0.6823,0.6967,0.6823,0.6934,325312.0],["1966-09-16",0.6934,0.7001,0.6834,0.6979,156915.0],["1966-09-19",0.6979,0.709,0.6979,0.709,156915.0],["1966-09-20",0.709,0.7112,0.7045,0.709,243027.0],["1966-09-21",0.7045,0.7045,0.6923,0.6923,109075.0],["1966-09-22",0.6823,0.6823,0.6689,0.6767,428646.0],["1966-09-23",0.68,0.6912,0.68,0.6878,319571.0],["1966-09-26",0.6878,0.7068,0.6845,0.7068,244941.0],["1966-09-27",0.709,0.7146,0.709,0.7101,321485.0],["1966-09-28",0.7101,0.7124,0.6979,0.7001,338707.0],["1966-09-29",0.7001,0.7001,0.6878,0.6878,160742.0],["1966-09-30",0.6878,0.6912,0.6823,0.6889,202842.0],["1966-10-03",0.6889,0.6901,0.6711,0.6756,715686.0],["1966-10-04",0.6711,0.6711,0.6588,0.6644,252595.0],["1966-10-05",0.6644,0.6689,0.6644,0.6655,191360.0],["1966-10-06",0.6622,0.6622,0.6388,0.6466,336794.0],["1966-10-07",0.6466,0.6466,0.5864,0.5875,851552.0],["1966-10-10",0.5875,0.6087,0.5763,0.6064,554944.0],["1966-10-11",0.6098,0.6198,0.6098,0.6131,177965.0],["1966-10-12",0.6131,0.6287,0.6076,0.6287,158829.0],["1966-10-13",0.6332,0.651,0.6332,0.6365,394202.0],["1966-10-14",0.6365,0.6533,0.631,0.631,168397.0],["1966-10-17",0.6332,0.66,0.6332,0.6544,181792.0],["1966-10-18",0.6544,0.66,0.6477,0.6488,118643.0],["1966-10-19",0.6488,0.6577,0.6466,0.6488,200928.0],["1966-10-20",0.6488,0.6555,0.6444,0.6522,227718.0],["1966-10-21",0.6522,0.6522,0.6444,0.6466,114816.0],["1966-10-24",0.6466,0.651,0.6444,0.6488,59322.0],["1966-10-25",0.6488,0.651,0.6377,0.651,135866.0],["1966-10-26",0.6533,0.68,0.6533,0.67,156915.0],["1966-10-27",0.67,0.68,0.6655,0.6778,147347.0],["1966-10-28",0.6778,0.6823,0.6745,0.6823,114816.0],["1966-10-31",0.6767,0.6767,0.6644,0.6767,130125.0],["1966-11-01",0.6767,0.7001,0.6745,0.7001,172224.0],["1966-11-02",0.7001,0.7146,0.699,0.7124,723341.0],["1966-11-03",0.7112,0.7112,0.6979,0.7045,143520.0],["1966-11-04",0.7045,0.709,0.6901,0.7079,216237.0],["1966-11-07",0.7079,0.7124,0.7068,0.7112,147347.0],["1966-11-09",0.7112,0.7179,0.709,0.7157,288954.0],["1966-11-10",0.7157,0.7157,0.7001,0.7057,172224.0],["1966-11-11",0.7057,0.7068,0.699,0.7034,191360.0],["1966-11-14",0.7034,0.7124,0.6979,0.7101,114816.0],["1966-11-15",0.7101,0.7157,0.7068,0.7101,107162.0],["1966-11-16",0.7101,0.7135,0.7079,0.709,112902.0],["1966-11-17",0.709,0.709,0.7012,0.7023,130125.0],["1966-11-18",0.7023,0.7057,0.7023,0.7034,89939.0],["1966-11-21",0.6994,0.6994,0.6871,0.6871,109075.0],["1966-11-22",0.6871,0.6905,0.6837,0.6882,149261.0],["1966-11-23",0.6882,0.7061,0.6882,0.7061,204755.0],["1966-11-25",0.7061,0.724,0.7061,0.714,331053.0],["1966-11-28",0.714,0.7195,0.7117,0.7173,185619.0],["1966-11-29",0.7173,0.7195,0.7117,0.7128,76544.0],["1966-11-30",0.7128,0.7184,0.7072,0.7162,91853.0],["1966-12-01",0.7162,0.7296,0.714,0.7263,281299.0],["1966-12-02",0.724,0.724,0.714,0.714,183706.0],["1966-12-05",0.714,0.7263,0.7128,0.7128,164570.0],["1966-12-06",0.7162,0.7229,0.7162,0.7218,107162.0],["1966-12-07",0.7218,0.7453,0.7184,0.7442,344448.0],["1966-12-08",0.7442,0.7475,0.7341,0.7341,267904.0],["1966-12-09",0.7341,0.7453,0.7285,0.7453,287040.0],["1966-12-12",0.7453,0.7699,0.7442,0.7699,503277.0],["1966-12-13",0.7699,0.7766,0.7498,0.7542,486054.0],["1966-12-14",0.7509,0.7509,0.7442,0.7509,317658.0],["1966-12-15",0.7509,0.7542,0.7475,0.7509,156915.0],["1966-12-16",0.7509,0.7565,0.7464,0.7464,216237.0],["1966-12-19",0.7464,0.7475,0.7408,0.7464,130125.0],["1966-12-20",0.743,0.743,0.7341,0.7341,126298.0],["1966-12-21",0.7341,0.7408,0.7184,0.7397,323398.0],["1966-12-22",0.7397,0.7453,0.7386,0.7397,135866.0],["1966-12-23",0.7397,0.7408,0.7184,0.7274,116730.0],["1966-12-27",0.7251,0.7251,0.714,0.7151,99507.0],["1966-12-28",0.7106,0.7106,0.6938,0.6949,151174.0],["1966-12-29",0.6972,0.7106,0.6972,0.6972,109075.0],["1966-12-30",0.6972,0.7084,0.6916,0.6983,143520.0],["1967-01-03",0.7016,0.7117,0.7016,0.7072,101421.0],["1967-01-04",0.7072,0.7106,0.7005,0.7039,177965.0],["1967-01-05",0.7039,0.7095,0.7005,0.7061,193274.0],["1967-01-06",0.7072,0.7195,0.7072,0.7173,101421.0],["1967-01-09",0.7173,0.724,0.7084,0.7106,197101.0],["1967-01-10",0.7106,0.7162,0.6871,0.6871,241114.0],["1967-01-11",0.6871,0.7151,0.6714,0.7151,535808.0],["1967-01-12",0.7151,0.724,0.714,0.7162,155002.0],["1967-01-13",0.7162,0.7173,0.7084,0.7173,158829.0],["1967-01-16",0.7151,0.7151,0.7039,0.7039,133952.0],["1967-01-17",0.7039,0.7072,0.6983,0.7005,686982.0],["1967-01-18",0.7005,0.705,0.6983,0.7039,750131.0],["1967-01-19",0.7039,0.714,0.7005,0.7095,642970.0],["1967-01-20",0.7117,0.7218,0.7117,0.7195,321485.0],["1967-01-23",0.7195,0.733,0.7195,0.7307,267904.0],["1967-01-24",0.7307,0.743,0.7218,0.743,505190.0],["1967-01-25",0.743,0.7464,0.7397,0.7442,258336.0],["1967-01-26",0.7442,0.7453,0.7375,0.743,208582.0],["1967-01-27",0.743,0.752,0.7408,0.7509,204755.0],["1967-01-30",0.752,0.761,0.752,0.7565,216237.0],["1967-01-31",0.7565,0.761,0.7542,0.761,283213.0],["1967-02-01",0.761,0.761,0.7542,0.7542,223891.0],["1967-02-02",0.7565,0.7632,0.7565,0.7598,325312.0],["1967-02-03",0.7598,0.761,0.7565,0.761,151174.0],["1967-02-06",0.761,0.7632,0.752,0.7554,258336.0],["1967-02-07",0.7554,0.7554,0.752,0.7531,156915.0],["1967-02-08",0.7531,0.7654,0.752,0.7643,187533.0],["1967-02-09",0.7643,0.7744,0.7621,0.7677,302349.0],["1967-02-10",0.7677,0.7744,0.7621,0.7721,187533.0],["1967-02-13",0.7721,0.7777,0.7677,0.7677,95680.0],["1967-02-14",0.7677,0.7766,0.7654,0.7766,177965.0],["1967-02-15",0.7766,0.7789,0.7688,0.7699,143520.0],["1967-02-16",0.7699,0.7699,0.7621,0.7632,95680.0],["1967-02-17",0.7632,0.7688,0.7621,0.7688,160742.0],["1967-02-20",0.7717,0.7762,0.765,0.7762,118643.0],["1967-02-21",0.7762,0.7852,0.7762,0.7818,151174.0],["1967-02-23",0.7818,0.7874,0.7706,0.7717,327226.0],["1967-02-24",0.7773,0.7863,0.7773,0.7818,122470.0],["1967-02-27",0.7818,0.7841,0.765,0.7762,189446.0],["1967-02-28",0.7762,0.7818,0.7728,0.7818,101421.0],["1967-03-01",0.7829,0.7975,0.7829,0.7975,225805.0],["1967-03-02",0.7975,0.802,0.7908,0.7998,139693.0],["1967-03-03",0.7998,0.7998,0.7942,0.7964,116730.0],["1967-03-06",0.7964,0.7998,0.7874,0.7874,135866.0],["1967-03-07",0.7874,0.7908,0.7818,0.7852,156915.0],["1967-03-08",0.7874,0.7987,0.7874,0.7919,120557.0],["1967-03-09",0.7919,0.802,0.7919,0.802,112902.0],["1967-03-10",0.802,0.811,0.7998,0.8065,388461.0],["1967-03-13",0.8009,0.8009,0.7886,0.7908,193274.0],["1967-03-14",0.7908,0.7931,0.7818,0.7818,156915.0],["1967-03-15",0.7818,0.7852,0.7762,0.7796,216237.0],["1967-03-16",0.7841,0.7942,0.7841,0.7942,74630.0],["1967-03-17",0.7942,0.7998,0.7886,0.7998,191360.0],["1967-03-20",0.7998,0.8099,0.7998,0.8088,248768.0],["1967-03-21",0.8088,0.8133,0.8032,0.8032,160742.0],["1967-03-22",0.8032,0.8077,0.8009,0.8054,97594.0],["1967-03-23",0.8054,0.8121,0.8054,0.8088,273645.0],["1967-03-27",0.811,0.829,0.811,0.8256,265990.0],["1967-03-28",0.8256,0.8335,0.8155,0.8335,310003.0],["1967-03-29",0.8335,0.8402,0.8245,0.8369,147347.0],["1967-03-30",0.8369,0.8402,0.8324,0.8402,80371.0],["1967-03-31",0.8369,0.8369,0.8267,0.829,86112.0],["1967-04-03",0.8245,0.8245,0.8032,0.8032,132038.0],["1967-04-04",0.8032,0.8077,0.7998,0.8077,156915.0],["1967-04-05",0.8077,0.8077,0.7818,0.7897,966368.0],["1967-04-06",0.7897,0.7897,0.7863,0.7863,826675.0],["1967-04-07",0.7863,0.7863,0.747,0.7537,960627.0],["1967-04-10",0.7459,0.7459,0.7346,0.7436,411424.0],["1967-04-11",0.7436,0.7492,0.7391,0.7414,350189.0],["1967-04-12",0.7414,0.7459,0.738,0.7425,357843.0],["1967-04-13",0.7425,0.7459,0.738,0.738,344448.0],["1967-04-14",0.747,0.7627,0.747,0.7571,336794.0],["1967-04-17",0.7627,0.7683,0.7627,0.765,382720.0],["1967-04-18",0.765,0.7762,0.765,0.7751,380806.0],["1967-04-19",0.7751,0.7762,0.7683,0.7695,248768.0],["1967-04-20",0.7695,0.7728,0.7661,0.7706,329139.0],["1967-04-21",0.7706,0.774,0.7661,0.7728,409510.0],["1967-04-24",0.7728,0.7784,0.7728,0.7751,369325.0],["1967-04-25",0.7751,0.7773,0.7728,0.7728,179878.0],["1967-04-26",0.7728,0.7807,0.7695,0.7706,472659.0],["1967-04-27",0.7717,0.7784,0.7717,0.7784,317658.0],["1967-04-28",0.7784,0.7852,0.7784,0.7818,394202.0],["1967-05-01",0.7818,0.7874,0.7796,0.7874,287040.0],["1967-05-02",0.7874,0.7919,0.7852,0.7919,204755.0],["1967-05-03",0.7919,0.802,0.7863,0.7975,541549.0],["1967-05-04",0.7975,0.802,0.7964,0.802,248768.0],["1967-05-05",0.802,0.8088,0.7987,0.8077,296608.0],["1967-05-08",0.8077,0.8166,0.802,0.8155,237286.0],["1967-05-09",0.8155,0.8178,0.7998,0.7998,426733.0],["1967-05-10",0.7908,0.7908,0.7796,0.7874,227718.0],["1967-05-11",0.7874,0.7998,0.7829,0.7964,298522.0],["1967-05-12",0.7964,0.8121,0.7919,0.802,233459.0],["1967-05-15",0.802,0.802,0.7908,0.7931,202842.0],["1967-05-16",0.7931,0.8032,0.7886,0.7908,248768.0],["1967-05-17",0.7908,0.7998,0.7886,0.7897,227718.0],["1967-05-18",0.7908,0.7964,0.7908,0.7931,243027.0],["1967-05-19",0.7931,0.7931,0.7796,0.7874,225805.0],["1967-05-22",0.7904,0.8062,0.7813,0.7859,147347.0],["1967-05-23",0.7859,0.7926,0.7813,0.7847,130125.0],["1967-05-24",0.7825,0.7825,0.7678,0.7757,202842.0],["1967-05-25",0.778,0.7937,0.778,0.7937,216237.0],["1967-05-26",0.7937,0.7971,0.7757,0.7813,137779.0],["1967-05-29",0.7813,0.7825,0.7723,0.7768,143520.0],["1967-05-31",0.7768,0.778,0.7588,0.7656,252595.0],["1967-06-01",0.7656,0.7735,0.7611,0.7689,195187.0],["1967-06-02",0.7689,0.7746,0.7509,0.7509,237286.0],["1967-06-05",0.7509,0.7554,0.7306,0.7464,233459.0],["1967-06-06",0.7464,0.7577,0.743,0.7565,176051.0],["1967-06-07",0.7565,0.7689,0.7532,0.7554,155002.0],["1967-06-08",0.7554,0.7667,0.7554,0.7644,177965.0],["1967-06-09",0.7644,0.7735,0.7599,0.7735,156915.0],["1967-06-12",0.7735,0.7825,0.7723,0.7802,187533.0],["1967-06-13",0.7802,0.7926,0.7802,0.7904,250682.0],["1967-06-14",0.7904,0.7904,0.7836,0.7881,193274.0],["1967-06-15",0.7881,0.7915,0.7825,0.7892,153088.0],["1967-06-16",0.7892,0.7904,0.7712,0.7712,248768.0],["1967-06-19",0.7712,0.7757,0.7622,0.7757,208582.0],["1967-06-20",0.7757,0.7757,0.7678,0.7701,124384.0],["1967-06-21",0.7701,0.7802,0.7509,0.7509,235373.0],["1967-06-22",0.7509,0.7599,0.7498,0.7599,160742.0],["1967-06-23",0.7599,0.7667,0.7599,0.7622,405683.0],["1967-06-26",0.7599,0.7599,0.7419,0.7419,262163.0],["1967-06-27",0.7419,0.7498,0.734,0.7441,598957.0],["1967-06-28",0.7441,0.7453,0.7374,0.7396,262163.0],["1967-06-29",0.7396,0.7419,0.7284,0.7284,411424.0],["1967-06-30",0.7284,0.7362,0.7261,0.7284,281299.0],["1967-07-03",0.7284,0.7362,0.7238,0.7362,153088.0],["1967-07-05",0.7374,0.7475,0.7374,0.7464,166483.0],["1967-07-06",0.7464,0.7475,0.7329,0.7374,413338.0],["1967-07-07",0.7374,0.743,0.7317,0.7396,384634.0],["1967-07-10",0.7396,0.7475,0.7374,0.7396,310003.0],["1967-07-11",0.7396,0.7464,0.734,0.7419,191360.0],["1967-07-12",0.7419,0.752,0.7408,0.7453,288954.0],["1967-07-13",0.7453,0.752,0.7419,0.7498,168397.0],["1967-07-14",0.7498,0.7532,0.743,0.7532,237286.0],["1967-07-17",0.7532,0.7565,0.7486,0.7509,181792.0],["1967-07-18",0.7509,0.752,0.7329,0.7362,1008467.0],["1967-07-19",0.7362,0.7408,0.7329,0.7329,258336.0],["1967-07-20",0.7329,0.7362,0.7216,0.7306,428646.0],["1967-07-21",0.7238,0.7238,0.7137,0.7137,459264.0],["1967-07-24",0.7137,0.7193,0.7103,0.7182,315744.0],["1967-07-25",0.7182,0.7272,0.7171,0.7216,413338.0],["1967-07-26",0.7216,0.7238,0.7126,0.7182,283213.0],["1967-07-27",0.7182,0.725,0.7171,0.725,688896.0],["1967-07-28",0.7261,0.752,0.7261,0.7486,487968.0],["1967-07-31",0.7486,0.7667,0.7464,0.7667,1040998.0],["1967-08-01",0.7689,0.7847,0.7689,0.7802,696550.0],["1967-08-02",0.7825,0.7892,0.7825,0.7881,958714.0],["1967-08-03",0.787,0.787,0.7678,0.7757,277472.0],["1967-08-04",0.7757,0.7802,0.7644,0.7712,208582.0],["1967-08-07",0.7712,0.7757,0.7644,0.7667,206669.0],["1967-08-08",0.7667,0.7667,0.7588,0.7588,97594.0],["1967-08-09",0.7588,0.7656,0.7554,0.7644,139693.0],["1967-08-10",0.7644,0.7712,0.7622,0.7678,168397.0],["1967-08-11",0.7678,0.7757,0.7667,0.7712,298522.0],["1967-08-14",0.7712,0.778,0.7656,0.7746,172224.0],["1967-08-15",0.7746,0.7746,0.7678,0.7678,177965.0],["1967-08-16",0.7678,0.7712,0.7667,0.7667,151174.0],["1967-08-17",0.7701,0.7735,0.7701,0.7701,321485.0],["1967-08-18",0.7712,0.7757,0.7712,0.7735,89939.0],["1967-08-21",0.7764,0.7821,0.7719,0.7764,166483.0],["1967-08-22",0.7764,0.7798,0.7707,0.7741,147347.0],["1967-08-23",0.7741,0.7764,0.7651,0.7662,122470.0],["1967-08-24",0.7662,0.7707,0.7651,0.7662,250682.0],["1967-08-25",0.7628,0.7628,0.7572,0.7617,225805.0],["1967-08-28",0.7617,0.7617,0.7538,0.7572,187533.0],["1967-08-29",0.7538,0.7538,0.7447,0.7458,193274.0],["1967-08-30",0.7458,0.7526,0.7458,0.7481,110989.0],["1967-08-31",0.7481,0.756,0.747,0.7515,156915.0],["1967-09-01",0.7515,0.7628,0.7481,0.7628,101421.0],["1967-09-05",0.7628,0.7662,0.7606,0.7617,256422.0],["1967-09-06",0.7617,0.7707,0.7617,0.7707,237286.0],["1967-09-07",0.7696,0.7696,0.7583,0.7617,181792.0],["1967-09-08",0.7617,0.7685,0.7583,0.7628,382720.0],["1967-09-11",0.7628,0.7628,0.756,0.7628,505190.0],["1967-09-12",0.7628,0.7832,0.7628,0.7832,279386.0],["1967-09-13",0.79,0.8013,0.79,0.8013,290867.0],["1967-09-14",0.8036,0.8149,0.8036,0.8081,422906.0],["1967-09-15",0.8115,0.816,0.8115,0.816,273645.0],["1967-09-18",0.816,0.816,0.8047,0.8058,231546.0],["1967-09-19",0.8058,0.8126,0.8058,0.807,183706.0],["1967-09-20",0.807,0.8149,0.8036,0.8115,250682.0],["1967-09-21",0.8137,0.8194,0.8137,0.8183,162656.0],["1967-09-22",0.8183,0.8217,0.8137,0.8194,411424.0],["1967-09-25",0.8194,0.8228,0.8171,0.8217,210496.0],["1967-09-26",0.8217,0.8217,0.8149,0.8149,170310.0],["1967-09-27",0.8149,0.8171,0.8115,0.8171,166483.0],["1967-09-28",0.8171,0.8194,0.8081,0.8103,112902.0],["1967-09-29",0.8103,0.8149,0.8092,0.8103,128211.0],["1967-10-02",0.8103,0.8137,0.8081,0.8092,137779.0],["1967-10-03",0.8092,0.8103,0.8047,0.807,137779.0],["1967-10-04",0.807,0.8149,0.8058,0.8149,216237.0],["1967-10-05",0.8149,0.8149,0.8047,0.807,151174.0],["1967-10-06",0.807,0.8137,0.8036,0.8137,143520.0],["1967-10-09",0.8137,0.8375,0.8126,0.8364,208582.0],["1967-10-10",0.8364,0.8386,0.833,0.8341,191360.0],["1967-10-11",0.8341,0.8364,0.8307,0.8341,271731.0],["1967-10-12",0.8341,0.8352,0.8262,0.8273,172224.0],["1967-10-13",0.8262,0.8262,0.8126,0.8194,177965.0],["1967-10-16",0.8194,0.8217,0.8058,0.8081,128211.0],["1967-10-17",0.8081,0.8115,0.799,0.8115,422906.0],["1967-10-18",0.8081,0.8081,0.7956,0.8002,199014.0],["1967-10-19",0.8002,0.8013,0.7922,0.7945,221978.0],["1967-10-20",0.7945,0.7945,0.7877,0.7922,128211.0],["1967-10-23",0.7945,0.8013,0.7945,0.8013,315744.0],["1967-10-24",0.8013,0.8047,0.7934,0.7934,112902.0],["1967-10-25",0.7934,0.799,0.7888,0.7968,254509.0],["1967-10-26",0.8013,0.8126,0.8013,0.8092,221978.0],["1967-10-27",0.8092,0.8149,0.8081,0.8103,66976.0],["1967-10-30",0.8103,0.8137,0.807,0.8137,47840.0],["1967-10-31",0.8137,0.8137,0.8092,0.8092,101421.0],["1967-11-01",0.8058,0.8058,0.7934,0.7934,191360.0],["1967-11-02",0.7934,0.7979,0.7877,0.7888,101421.0],["1967-11-03",0.7888,0.7922,0.7855,0.7888,76544.0],["1967-11-06",0.7854,0.7854,0.7662,0.7775,197101.0],["1967-11-08",0.7775,0.7877,0.7696,0.7696,265990.0],["1967-11-09",0.7707,0.7775,0.7707,0.7753,139693.0],["1967-11-10",0.7753,0.7809,0.7707,0.7809,110989.0],["1967-11-13",0.7821,0.7956,0.7821,0.7866,177965.0],["1967-11-14",0.7889,0.7923,0.7775,0.7775,80371.0],["1967-11-15",0.7809,0.7923,0.7809,0.7923,99507.0],["1967-11-16",0.7923,0.8059,0.7911,0.8059,84198.0],["1967-11-17",0.8059,0.815,0.7991,0.8081,151174.0],["1967-11-20",0.8013,0.8013,0.7911,0.7968,124384.0],["1967-11-21",0.7968,0.8059,0.7945,0.8036,202842.0],["1967-11-22",0.8036,0.815,0.7991,0.815,275558.0],["1967-11-24",0.8138,0.8138,0.8081,0.8127,93766.0],["1967-11-27",0.8127,0.8263,0.8081,0.824,187533.0],["1967-11-28",0.824,0.8252,0.8161,0.8218,139693.0],["1967-11-29",0.8263,0.8354,0.8263,0.8354,244941.0],["1967-11-30",0.8354,0.8411,0.8263,0.8274,348275.0],["1967-12-01",0.8274,0.8297,0.8184,0.8184,143520.0],["1967-12-04",0.8195,0.8308,0.8195,0.8297,149261.0],["1967-12-05",0.8297,0.8354,0.8229,0.8252,290867.0],["1967-12-06",0.8252,0.8377,0.8229,0.8377,143520.0],["1967-12-07",0.8377,0.8388,0.8308,0.8354,133952.0],["1967-12-08",0.8354,0.8433,0.8354,0.8433,227718.0],["1967-12-11",0.8433,0.8501,0.8365,0.8501,264077.0],["1967-12-12",0.8501,0.8604,0.8467,0.8581,265990.0],["1967-12-13",0.8581,0.8717,0.8581,0.866,244941.0],["1967-12-14",0.866,0.866,0.8604,0.8604,105248.0],["1967-12-15",0.8604,0.8626,0.8513,0.8513,160742.0],["1967-12-18",0.8513,0.8535,0.8456,0.8513,145434.0],["1967-12-19",0.8513,0.8535,0.8456,0.8456,220064.0],["1967-12-20",0.8456,0.8501,0.8456,0.8456,162656.0],["1967-12-21",0.8456,0.8479,0.8422,0.8433,176051.0],["1967-12-22",0.8433,0.849,0.8422,0.8433,183706.0],["1967-12-26",0.8433,0.8467,0.8399,0.8399,91853.0],["1967-12-27",0.8422,0.8535,0.8422,0.8524,162656.0],["1967-12-28",0.8524,0.8524,0.8501,0.8513,82285.0],["1967-12-29",0.8513,0.8581,0.8445,0.8581,214323.0],["1968-01-02",0.8581,0.8615,0.8501,0.8513,133952.0],["1968-01-03",0.8513,0.8547,0.8354,0.8377,208582.0],["1968-01-04",0.8354,0.8354,0.824,0.8263,141606.0],["1968-01-05",0.8263,0.8263,0.8172,0.8206,143520.0],["1968-01-08",0.824,0.8388,0.824,0.8365,149261.0],["1968-01-09",0.8365,0.8399,0.8229,0.8263,99507.0],["1968-01-10",0.8218,0.8218,0.8081,0.8104,193274.0],["1968-01-11",0.8116,0.8263,0.8116,0.8263,120557.0],["1968-01-12",0.8218,0.8218,0.8104,0.8127,206669.0],["1968-01-15",0.8127,0.8252,0.8116,0.8172,151174.0],["1968-01-16",0.8172,0.8229,0.8013,0.8104,101421.0],["1968-01-17",0.8104,0.815,0.8036,0.8127,149261.0],["1968-01-18",0.8127,0.8184,0.8104,0.8138,63149.0],["1968-01-19",0.8138,0.8218,0.8104,0.8172,202842.0],["1968-01-22",0.8172,0.8218,0.8059,0.815,72717.0],["1968-01-23",0.815,0.8218,0.8104,0.8172,124384.0],["1968-01-24",0.815,0.815,0.8002,0.8036,258336.0],["1968-01-25",0.8036,0.8127,0.79,0.8127,214323.0],["1968-01-26",0.8127,0.815,0.8104,0.8138,109075.0],["1968-01-29",0.8138,0.8172,0.8059,0.8059,118643.0],["1968-01-30",0.8036,0.8036,0.7911,0.7923,120557.0],["1968-01-31",0.7934,0.807,0.7934,0.7991,93766.0],["1968-02-01",0.7991,0.8013,0.7877,0.79,139693.0],["1968-02-02",0.7889,0.7889,0.7662,0.7673,283213.0],["1968-02-05",0.7673,0.7764,0.7605,0.7673,195187.0],["1968-02-06",0.7673,0.7718,0.7627,0.7673,139693.0],["1968-02-07",0.7673,0.7707,0.7571,0.7639,331053.0],["1968-02-08",0.7639,0.7639,0.7469,0.7639,160742.0],["1968-02-09",0.7605,0.7605,0.7355,0.7525,388461.0],["1968-02-13",0.7525,0.7537,0.7469,0.7491,221978.0],["1968-02-14",0.7491,0.7548,0.7423,0.7514,288954.0],["1968-02-15",0.7537,0.7616,0.7537,0.7582,365498.0],["1968-02-16",0.7615,0.7661,0.7524,0.757,189446.0],["1968-02-19",0.757,0.7604,0.7524,0.757,139693.0],["1968-02-20",0.757,0.7592,0.7513,0.7547,124384.0],["1968-02-21",0.7547,0.7627,0.7501,0.7547,206669.0],["1968-02-23",0.7547,0.7649,0.7524,0.7649,206669.0],["1968-02-26",0.7649,0.7706,0.7535,0.7627,256422.0],["1968-02-27",0.7627,0.7627,0.757,0.757,107162.0],["1968-02-28",0.757,0.7706,0.757,0.7604,174138.0],["1968-02-29",0.757,0.757,0.749,0.757,164570.0],["1968-03-01",0.7615,0.7718,0.7615,0.7672,160742.0],["1968-03-04",0.7672,0.7718,0.757,0.757,155002.0],["1968-03-05",0.757,0.7706,0.757,0.7661,158829.0],["1968-03-06",0.7661,0.7684,0.7615,0.7627,149261.0],["1968-03-07",0.7627,0.7638,0.757,0.7615,231546.0],["1968-03-08",0.7615,0.7627,0.7535,0.7558,93766.0],["1968-03-11",0.7558,0.7638,0.7535,0.7615,70803.0],["1968-03-12",0.7615,0.7649,0.757,0.7649,187533.0],["1968-03-13",0.7649,0.7729,0.7592,0.7718,110989.0],["1968-03-14",0.7718,0.7752,0.7672,0.7752,191360.0],["1968-03-15",0.7752,0.7855,0.7718,0.7843,141606.0],["1968-03-18",0.7855,0.8105,0.7855,0.7923,281299.0],["1968-03-19",0.7923,0.7923,0.7775,0.782,179878.0],["1968-03-20",0.782,0.7923,0.7775,0.7775,202842.0],["1968-03-21",0.7775,0.7843,0.7763,0.7763,109075.0],["1968-03-22",0.7763,0.7775,0.7638,0.7638,260250.0],["1968-03-25",0.7638,0.7684,0.7615,0.7684,118643.0],["1968-03-26",0.7729,0.7991,0.7729,0.7969,193274.0],["1968-03-27",0.7969,0.8094,0.79,0.79,172224.0],["1968-03-28",0.79,0.7991,0.7832,0.7832,99507.0],["1968-03-29",0.7832,0.7957,0.7832,0.7889,99507.0],["1968-04-01",0.8048,0.8254,0.8048,0.8117,403770.0],["1968-04-02",0.8117,0.8174,0.8026,0.806,442042.0],["1968-04-03",0.8117,0.8368,0.8117,0.8208,556858.0],["1968-04-04",0.8208,0.8231,0.8128,0.8231,250682.0],["1968-04-05",0.8231,0.8288,0.814,0.8185,187533.0],["1968-04-08",0.8208,0.839,0.8208,0.839,267904.0],["1968-04-10",0.839,0.8482,0.8379,0.8459,401856.0],["1968-04-11",0.8459,0.8459,0.8322,0.839,244941.0],["1968-04-15",0.8379,0.8379,0.8265,0.8322,260250.0],["1968-04-16",0.8322,0.8402,0.8311,0.8311,283213.0],["1968-04-17",0.8311,0.8379,0.8276,0.8368,199014.0],["1968-04-18",0.8368,0.8447,0.8265,0.8447,706118.0],["1968-04-19",0.8447,0.855,0.8425,0.8527,432474.0],["1968-04-22",0.8527,0.855,0.8425,0.855,530067.0],["1968-04-23",0.855,0.8903,0.855,0.8767,451610.0],["1968-04-24",0.8767,0.8881,0.8698,0.8721,279386.0],["1968-04-25",0.8755,0.9211,0.8755,0.9211,457350.0],["1968-04-26",0.9211,0.9337,0.9074,0.9337,344448.0],["1968-04-29",0.9337,0.9462,0.9302,0.9325,218150.0],["1968-04-30",0.9234,0.9234,0.9154,0.9234,143520.0],["1968-05-01",0.92,0.92,0.8972,0.8972,348275.0],["1968-05-02",0.8972,0.9017,0.8846,0.8881,315744.0],["1968-05-03",0.8881,0.912,0.8755,0.8778,667846.0],["1968-05-06",0.8778,0.912,0.8767,0.9086,199014.0],["1968-05-07",0.9086,0.9257,0.9029,0.9257,160742.0],["1968-05-08",0.9257,0.9348,0.9234,0.9234,233459.0],["1968-05-09",0.9234,0.9302,0.9166,0.9211,306176.0],["1968-05-10",0.9268,0.9508,0.9268,0.9508,380806.0],["1968-05-13",0.9576,0.9827,0.9576,0.9804,430560.0],["1968-05-14",0.9793,0.9793,0.9576,0.9622,283213.0],["1968-05-15",0.9622,1.0112,0.9553,0.9986,606611.0],["1968-05-16",0.9986,1.0237,0.9918,1.0009,476486.0],["1968-05-17",1.0009,1.0123,0.9815,0.9907,507104.0],["1968-05-20",0.994,0.9951,0.9814,0.9825,156915.0],["1968-05-21",0.9837,0.9928,0.9837,0.9928,170310.0],["1968-05-22",1.002,1.018,1.002,1.002,193274.0],["1968-05-23",1.002,1.0054,0.9905,0.9905,135866.0],["1968-05-24",0.9905,0.9905,0.9825,0.986,164570.0],["1968-05-27",0.986,0.9883,0.9745,0.9791,321485.0],["1968-05-28",0.9791,0.9883,0.9722,0.9883,189446.0],["1968-05-29",0.9883,1.0031,0.9814,1.0031,227718.0],["1968-05-31",1.0031,1.0271,1.002,1.0214,256422.0],["1968-06-03",1.0237,1.0512,1.0237,1.0477,243027.0],["1968-06-04",1.0477,1.0798,1.0432,1.0454,355930.0],["1968-06-05",1.0454,1.0557,1.042,1.0477,258336.0],["1968-06-06",1.0477,1.0512,1.0294,1.0386,566426.0],["1968-06-07",1.0386,1.0592,1.0363,1.0592,170310.0],["1968-06-10",1.0592,1.0798,1.0569,1.0798,181792.0],["1968-06-11",1.0798,1.0958,1.0752,1.0775,235373.0],["1968-06-13",1.0775,1.0786,1.0649,1.0695,380806.0],["1968-06-14",1.0695,1.0695,1.0557,1.066,237286.0],["1968-06-17",1.066,1.0683,1.0249,1.0329,323398.0],["1968-06-18",1.034,1.05,1.034,1.0443,223891.0],["1968-06-20",1.0443,1.0477,1.0271,1.0317,254509.0],["1968-06-21",1.0317,1.0352,1.0031,1.0066,177965.0],["1968-06-24",1.0066,1.0134,0.994,0.994,147347.0],["1968-06-25",0.994,0.9997,0.9917,0.994,199014.0],["1968-06-27",0.994,1.002,0.9814,0.9883,220064.0],["1968-06-28",0.9848,0.9848,0.97,0.9768,220064.0],["1968-07-01",0.978,0.9997,0.978,0.9825,156915.0],["1968-07-02",0.9825,0.9917,0.9791,0.9894,235373.0],["1968-07-03",0.9951,1.0134,0.9951,0.9974,216237.0],["1968-07-08",0.9974,1.002,0.9883,0.9905,367411.0],["1968-07-09",0.9905,0.9997,0.9894,0.9997,204755.0],["1968-07-11",0.9997,1.0043,0.986,0.9905,319571.0],["1968-07-12",0.9905,0.9974,0.9883,0.9974,97594.0],["1968-07-15",0.9974,0.9986,0.9905,0.9951,63149.0],["1968-07-16",0.9951,0.9974,0.9768,0.9803,164570.0],["1968-07-18",0.9803,0.9917,0.9768,0.9917,260250.0],["1968-07-19",0.9883,0.9883,0.9745,0.9745,70803.0],["1968-07-22",0.9745,0.978,0.9494,0.9631,126298.0],["1968-07-23",0.9631,0.9665,0.9379,0.9619,321485.0],["1968-07-25",0.962,0.97,0.9253,0.9253,200928.0],["1968-07-26",0.9253,0.9402,0.9242,0.9345,683155.0],["1968-07-29",0.9345,0.9356,0.9128,0.9196,105248.0],["1968-07-30",0.9196,0.9231,0.9128,0.9128,68890.0],["1968-08-01",0.9128,0.9162,0.9105,0.9128,197101.0],["1968-08-02",0.9128,0.9151,0.9082,0.9151,137779.0],["1968-08-05",0.9139,0.9139,0.9036,0.9082,195187.0],["1968-08-06",0.9082,0.9082,0.9025,0.9082,191360.0],["1968-08-08",0.9116,0.9151,0.9116,0.9151,313830.0],["1968-08-09",0.9151,0.9151,0.9105,0.9151,271731.0],["1968-08-12",0.9151,0.9322,0.9151,0.9311,168397.0],["1968-08-13",0.9356,0.9505,0.9356,0.9471,172224.0],["1968-08-15",0.9539,0.9665,0.9539,0.9574,244941.0],["1968-08-16",0.9574,0.9597,0.9471,0.9471,308090.0],["1968-08-19",0.9527,0.9711,0.9527,0.9665,275558.0],["1968-08-20",0.9665,0.9722,0.9562,0.9653,248768.0],["1968-08-22",0.9653,0.9768,0.9607,0.9768,170310.0],["1968-08-23",0.9768,0.986,0.9711,0.9734,332966.0],["1968-08-26",0.9757,0.986,0.9757,0.978,243027.0],["1968-08-27",0.978,0.9826,0.9745,0.9757,137779.0],["1968-08-29",0.9757,0.978,0.9711,0.9711,124384.0],["1968-08-30",0.9711,0.9734,0.9699,0.9699,78458.0],["1968-09-03",0.9699,0.9734,0.9619,0.9619,120557.0],["1968-09-04",0.9619,0.978,0.9596,0.9757,109075.0],["1968-09-05",0.9757,0.9894,0.9757,0.9871,522413.0],["1968-09-06",0.9871,0.9963,0.9871,0.9906,225805.0],["1968-09-09",0.9906,0.9963,0.978,0.9814,256422.0],["1968-09-10",0.9814,0.9894,0.9516,0.9607,987418.0],["1968-09-12",0.9607,0.963,0.9458,0.9481,172224.0],["1968-09-13",0.9481,0.9516,0.924,0.924,200928.0],["1968-09-16",0.9286,0.9401,0.9286,0.9389,352102.0],["1968-09-17",0.9389,0.9527,0.9389,0.9424,332966.0],["1968-09-19",0.9424,0.9539,0.9389,0.9458,200928.0],["1968-09-20",0.9504,0.9596,0.9504,0.9539,179878.0],["1968-09-23",0.9573,0.9665,0.9573,0.9573,145434.0],["1968-09-24",0.9573,0.9596,0.9516,0.955,68890.0],["1968-09-26",0.955,0.9619,0.9481,0.9619,336794.0],["1968-09-27",0.9619,0.9642,0.955,0.9562,114816.0],["1968-09-30",0.9562,0.9607,0.9481,0.9481,80371.0],["1968-10-01",0.9481,0.9539,0.9412,0.9458,166483.0],["1968-10-03",0.9401,0.9401,0.9275,0.9401,616179.0],["1968-10-04",0.9401,0.9458,0.9332,0.9435,204755.0],["1968-10-07",0.9447,0.9596,0.9447,0.9596,156915.0],["1968-10-08",0.9596,0.9676,0.9527,0.9642,206669.0],["1968-10-10",0.9642,0.9734,0.9642,0.9642,260250.0],["1968-10-11",0.9642,0.9711,0.955,0.9562,204755.0],["1968-10-14",0.9562,0.963,0.9527,0.9573,124384.0],["1968-10-15",0.9573,0.9642,0.955,0.9619,235373.0],["1968-10-17",0.9619,0.9642,0.9573,0.9607,340621.0],["1968-10-18",0.9607,0.9814,0.9584,0.9814,311917.0],["1968-10-21",0.9826,0.9998,0.9826,0.9963,237286.0],["1968-10-22",1.0009,1.0101,1.0009,1.0044,264077.0],["1968-10-24",1.0044,1.0101,0.994,0.9963,306176.0],["1968-10-25",0.9963,1.009,0.9929,0.9998,147347.0],["1968-10-28",0.9998,1.0124,0.9998,1.0101,99507.0],["1968-10-29",1.009,1.009,1.0009,1.009,206669.0],["1968-10-31",1.0067,1.0067,0.9929,0.9952,221978.0],["1968-11-01",0.9952,1.0009,0.9883,0.9883,172224.0],["1968-11-04",0.9883,0.994,0.9791,0.994,110989.0],["1968-11-06",0.9963,1.0055,0.9963,0.9986,187533.0],["1968-11-07",0.9986,0.9986,0.9929,0.9963,118643.0],["1968-11-08",0.9963,1.0044,0.9894,1.0021,145434.0],["1968-11-12",1.0021,1.0044,0.994,1.0021,177965.0],["1968-11-13",1.0021,1.0044,0.9906,0.9906,88026.0],["1968-11-14",0.9906,0.9975,0.9803,0.9963,200928.0],["1968-11-15",0.9975,1.0158,0.9975,1.0009,445869.0],["1968-11-18",1.0032,1.0147,1.0032,1.0032,227718.0],["1968-11-19",1.0032,1.017,0.9917,1.0032,233459.0],["1968-11-21",1.0032,1.0101,1.0009,1.0101,181792.0],["1968-11-22",1.0101,1.0147,1.0009,1.0124,252595.0],["1968-11-25",1.0124,1.0273,1.0101,1.0193,214323.0],["1968-11-26",1.0193,1.0285,1.017,1.0285,103334.0],["1968-11-27",1.0285,1.0376,1.025,1.0376,283213.0],["1968-11-29",1.0399,1.056,1.0399,1.0445,407597.0],["1968-12-02",1.0445,1.0468,1.0331,1.0331,66976.0],["1968-12-03",1.0331,1.0331,1.0227,1.0285,141606.0],["1968-12-05",1.0285,1.0342,1.0216,1.0216,124384.0],["1968-12-06",1.0216,1.0365,1.0216,1.0365,252595.0],["1968-12-09",1.0365,1.0399,1.0239,1.0354,227718.0],["1968-12-10",1.0354,1.0354,1.0135,1.0216,243027.0],["1968-12-12",1.0216,1.0216,0.994,0.9975,183706.0],["1968-12-13",0.9975,1.0009,0.9848,0.9883,933837.0],["1968-12-16",0.9883,0.9894,0.9803,0.9837,300435.0],["1968-12-17",0.9837,0.9998,0.9826,0.994,216237.0],["1968-12-19",0.994,1.0009,0.9871,0.9963,394202.0],["1968-12-20",0.9963,1.0124,0.9952,0.9963,350189.0],["1968-12-23",0.9963,1.0021,0.9894,0.9952,424819.0],["1968-12-24",0.9963,1.0009,0.9963,0.9998,89939.0],["1968-12-26",0.9998,1.0044,0.9883,0.9975,574080.0],["1968-12-27",0.9975,0.9986,0.9848,0.9848,112902.0],["1968-12-30",0.9826,0.9826,0.9734,0.9734,91853.0],["1968-12-31",0.9734,0.9734,0.955,0.9607,382720.0],["1969-01-02",0.9562,0.9562,0.9435,0.9458,183706.0],["1969-01-03",0.9458,0.9504,0.932,0.9458,239200.0],["1969-01-06",0.9458,0.955,0.9378,0.9378,216237.0],["1969-01-07",0.9378,0.9458,0.9194,0.9343,210496.0],["1969-01-08",0.9343,0.9481,0.9309,0.9378,327226.0],["1969-01-09",0.9378,0.9424,0.9252,0.9355,208582.0],["1969-01-10",0.9355,0.9355,0.9194,0.9229,212410.0],["1969-01-13",0.9229,0.9275,0.9056,0.9171,235373.0],["1969-01-14",0.9171,0.9435,0.9148,0.9435,241114.0],["1969-01-15",0.9539,0.9642,0.9539,0.9619,162656.0],["1969-01-16",0.9619,0.9676,0.9424,0.9424,202842.0],["1969-01-17",0.9424,0.947,0.9412,0.947,199014.0],["1969-01-20",0.947,0.9734,0.9435,0.9653,120557.0],["1969-01-21",0.9642,0.9642,0.9573,0.9607,91853.0],["1969-01-22",0.9607,0.9642,0.955,0.9573,118643.0],["1969-01-23",0.9527,0.9527,0.9355,0.9401,277472.0],["1969-01-24",0.9401,0.9424,0.9183,0.9229,545376.0],["1969-01-27",0.9229,0.9263,0.9194,0.9194,195187.0],["1969-01-28",0.9194,0.9229,0.9148,0.9148,254509.0],["1969-01-29",0.9183,0.9275,0.9183,0.9206,264077.0],["1969-01-30",0.9206,0.9275,0.9114,0.9137,300435.0],["1969-01-31",0.9137,0.9183,0.9102,0.9102,315744.0],["1969-02-03",0.9102,0.9206,0.9102,0.9137,225805.0],["1969-02-04",0.9137,0.916,0.9091,0.9091,166483.0],["1969-02-05",0.9091,0.9125,0.9091,0.9125,122470.0],["1969-02-06",0.9125,0.916,0.9102,0.916,271731.0],["1969-02-07",0.916,0.9229,0.9114,0.9183,398029.0],["1969-02-11",0.932,0.9435,0.932,0.9355,332966.0],["1969-02-12",0.9355,0.9355,0.9275,0.9355,145434.0],["1969-02-13",0.9355,0.9355,0.9275,0.9298,147347.0],["1969-02-14",0.9334,0.9392,0.9311,0.9323,220064.0],["1969-02-17",0.9323,0.9357,0.9173,0.9231,801798.0],["1969-02-18",0.9104,0.9104,0.8989,0.9058,348275.0],["1969-02-19",0.9058,0.9058,0.892,0.9012,264077.0],["1969-02-20",0.9012,0.9058,0.885,0.885,170310.0],["1969-02-24",0.885,0.8862,0.8712,0.8758,1565325.0],["1969-02-25",0.8758,0.8804,0.8666,0.8735,468832.0],["1969-02-26",0.8735,0.8839,0.8735,0.8827,216237.0],["1969-02-27",0.8827,0.8873,0.877,0.877,221978.0],["1969-02-28",0.877,0.8781,0.8666,0.8781,461178.0],["1969-03-03",0.885,0.9012,0.885,0.8943,271731.0],["1969-03-04",0.8989,0.9069,0.8989,0.9012,126298.0],["1969-03-05",0.9012,0.9104,0.8989,0.9035,260250.0],["1969-03-06",0.9035,0.9035,0.8931,0.9035,459264.0],["1969-03-07",0.9035,0.9058,0.8989,0.9035,313830.0],["1969-03-10",0.9058,0.9104,0.9058,0.9104,156915.0],["1969-03-11",0.9104,0.9288,0.9104,0.9162,252595.0],["1969-03-12",0.9162,0.9219,0.9127,0.9219,164570.0],["1969-03-13",0.9219,0.9277,0.915,0.9196,302349.0],["1969-03-14",0.9196,0.9208,0.9104,0.9138,199014.0],["1969-03-17",0.9138,0.915,0.9035,0.9127,248768.0],["1969-03-18",0.9138,0.9196,0.9138,0.9173,221978.0],["1969-03-19",0.9173,0.9334,0.9138,0.9311,220064.0],["1969-03-20",0.9311,0.9484,0.9277,0.945,323398.0],["1969-03-21",0.9438,0.9438,0.9357,0.9357,225805.0],["1969-03-24",0.9357,0.9381,0.9242,0.9242,139693.0],["1969-03-25",0.9242,0.9357,0.9196,0.9311,160742.0],["1969-03-26",0.9311,0.9484,0.9277,0.9415,298522.0],["1969-03-27",0.945,0.9623,0.945,0.9576,235373.0],["1969-03-28",0.9576,0.9634,0.945,0.9484,110989.0],["1969-04-01",0.9484,0.9553,0.9427,0.945,472659.0],["1969-04-02",0.9404,0.9404,0.9265,0.9265,302349.0],["1969-04-03",0.9288,0.9369,0.9288,0.9311,110989.0],["1969-04-07",0.93,0.93,0.9219,0.9254,174138.0],["1969-04-08",0.9254,0.9438,0.9254,0.9357,256422.0],["1969-04-09",0.9357,0.9438,0.9311,0.9369,229632.0],["1969-04-10",0.9392,0.9496,0.9392,0.9415,296608.0],["1969-04-11",0.9415,0.945,0.9369,0.945,158829.0],["1969-04-14",0.9438,0.9438,0.9311,0.9311,216237.0],["1969-04-15",0.9334,0.9404,0.9334,0.9404,93766.0],["1969-04-16",0.938,0.938,0.9219,0.9219,352102.0],["1969-04-17",0.9231,0.93,0.9231,0.9288,86112.0],["1969-04-18",0.9288,0.9288,0.9173,0.9265,214323.0],["1969-04-21",0.9254,0.9254,0.9138,0.9138,327226.0],["1969-04-22",0.9138,0.9219,0.9081,0.9173,1010381.0],["1969-04-23",0.9173,0.9254,0.9081,0.9219,269818.0],["1969-04-24",0.9208,0.9208,0.9104,0.9208,254509.0],["1969-04-25",0.9219,0.9288,0.9219,0.9288,264077.0],["1969-04-28",0.9288,0.938,0.9242,0.9357,233459.0],["1969-04-29",0.9357,0.9484,0.9311,0.9461,313830.0],["1969-04-30",0.9496,0.9634,0.9496,0.9611,329139.0],["1969-05-01",0.9669,0.9807,0.9669,0.9784,384634.0],["1969-05-02",0.9784,0.9841,0.9703,0.9841,283213.0],["1969-05-05",0.9841,0.9865,0.968,0.9738,686982.0],["1969-05-06",0.9738,0.9853,0.968,0.9784,204755.0],["1969-05-07",0.9784,0.9807,0.968,0.9772,260250.0],["1969-05-08",0.9772,1.0014,0.9772,0.9957,122470.0],["1969-05-09",0.998,1.0141,0.998,0.998,443955.0],["1969-05-12",0.998,1.0118,0.9957,1.0118,149261.0],["1969-05-13",1.0118,1.021,1.0014,1.0153,650624.0],["1969-05-14",1.0153,1.0349,1.0118,1.0279,237286.0],["1969-05-15",1.0279,1.0279,1.0141,1.0187,191360.0],["1969-05-16",1.0187,1.0233,1.0141,1.0233,221978.0],["1969-05-19",1.027,1.0282,1.0016,1.0016,331053.0],["1969-05-20",1.0016,1.0085,0.9946,0.9946,539635.0],["1969-05-21",0.9946,1.0051,0.9946,0.9993,151174.0],["1969-05-22",0.9993,1.0085,0.9993,1.0016,241114.0],["1969-05-23",1.0016,1.0166,1.0016,1.0166,147347.0],["1969-05-26",1.0166,1.0166,1.0097,1.0097,126298.0],["1969-05-27",1.0097,1.0108,0.99,1.0016,482227.0],["1969-05-28",1.0016,1.0016,0.9877,1.0004,212410.0],["1969-05-29",0.9993,0.9993,0.9912,0.9923,143520.0],["1969-06-02",0.9923,0.9946,0.9854,0.99,109075.0],["1969-06-03",0.99,0.9981,0.9854,0.9854,206669.0],["1969-06-04",0.9854,0.9946,0.9727,0.9761,214323.0],["1969-06-05",0.9761,0.9796,0.9715,0.9796,105248.0],["1969-06-06",0.9796,0.9842,0.9727,0.9727,109075.0],["1969-06-09",0.9727,0.9785,0.9669,0.9785,166483.0],["1969-06-10",0.9785,0.9842,0.9727,0.9738,86112.0],["1969-06-11",0.9738,0.9785,0.9669,0.9669,122470.0],["1969-06-12",0.9669,0.9704,0.9576,0.9588,227718.0],["1969-06-13",0.9588,0.9669,0.953,0.9576,468832.0],["1969-06-16",0.9576,0.9623,0.9576,0.9599,95680.0],["1969-06-17",0.9588,0.9588,0.9484,0.953,195187.0],["1969-06-18",0.953,0.9704,0.953,0.9646,310003.0],["1969-06-19",0.9646,0.9669,0.9553,0.9611,124384.0],["1969-06-20",0.9611,0.975,0.9611,0.9623,409510.0],["1969-06-23",0.9553,0.9553,0.9345,0.9438,174138.0],["1969-06-24",0.9438,0.9565,0.9391,0.9565,149261.0],["1969-06-25",0.9565,0.9692,0.9507,0.9542,170310.0],["1969-06-26",0.9542,0.9576,0.9461,0.953,212410.0],["1969-06-27",0.9391,0.9391,0.9206,0.9345,229632.0],["1969-06-30",0.9345,0.9484,0.9345,0.9345,277472.0],["1969-07-01",0.9357,0.9438,0.9357,0.9391,155002.0],["1969-07-02",0.9438,0.9611,0.9438,0.9599,206669.0],["1969-07-03",0.9599,0.9704,0.9542,0.9704,156915.0],["1969-07-07",0.9704,0.9761,0.9623,0.9646,109075.0],["1969-07-08",0.9599,0.9599,0.9484,0.9495,174138.0],["1969-07-09",0.9495,0.9588,0.9438,0.9495,373152.0],["1969-07-10",0.9461,0.9461,0.9357,0.938,218150.0],["1969-07-11",0.938,0.9553,0.9357,0.9449,241114.0],["1969-07-14",0.9449,0.9576,0.9449,0.9461,68890.0],["1969-07-15",0.9461,0.9553,0.9438,0.9438,243027.0],["1969-07-16",0.953,0.9611,0.953,0.9576,212410.0],["1969-07-17",0.9599,0.9808,0.9599,0.9715,361670.0],["1969-07-18",0.9715,0.9761,0.9623,0.9715,126298.0],["1969-07-22",0.9715,0.975,0.9599,0.9599,147347.0],["1969-07-23",0.9599,0.9738,0.9576,0.9623,248768.0],["1969-07-24",0.9623,0.9796,0.9599,0.9715,229632.0],["1969-07-25",0.9715,0.9715,0.9542,0.9542,304262.0],["1969-07-28",0.9542,0.9553,0.9391,0.9438,252595.0],["1969-07-29",0.9438,0.9519,0.9264,0.9276,315744.0],["1969-07-30",0.9276,0.9391,0.9206,0.9322,319571.0],["1969-07-31",0.938,0.9461,0.938,0.9438,484141.0],["1969-08-01",0.9484,0.9576,0.9484,0.9542,495622.0],["1969-08-04",0.9542,0.9599,0.9507,0.9576,130125.0],["1969-08-05",0.9576,0.9599,0.9461,0.9565,241114.0],["1969-08-06",0.9565,0.9704,0.9553,0.9704,308090.0],["1969-08-07",0.9704,0.9715,0.9669,0.9704,218150.0],["1969-08-08",0.9704,0.9715,0.9657,0.968,151174.0],["1969-08-11",0.9669,0.9669,0.9623,0.9669,76544.0],["1969-08-12",0.9669,0.9669,0.9553,0.9599,158829.0],["1969-08-13",0.9599,0.9611,0.9438,0.9495,112902.0],["1969-08-14",0.9565,0.9773,0.9565,0.9773,164570.0],["1969-08-15",0.9773,0.9889,0.9738,0.9854,139693.0],["1969-08-18",0.9891,1.0007,0.9833,1.0007,141606.0],["1969-08-19",1.0054,1.0239,1.0054,1.0205,162656.0],["1969-08-20",1.017,1.017,1.0042,1.0077,135866.0],["1969-08-21",1.0077,1.0135,1.0054,1.0112,72717.0],["1969-08-22",1.0112,1.0205,1.01,1.0135,149261.0],["1969-08-25",1.0135,1.0181,1.0077,1.0088,99507.0],["1969-08-26",1.0065,1.0065,0.9937,0.9937,200928.0],["1969-08-27",0.9938,0.9949,0.9798,0.9868,664019.0],["1969-08-28",0.9868,0.9926,0.9856,0.9914,80371.0],["1969-08-29",0.9914,1.003,0.9879,1.003,164570.0],["1969-09-02",1.003,1.0077,0.9937,0.9984,120557.0],["1969-09-03",0.9984,1.003,0.981,0.9856,283213.0],["1969-09-04",0.9856,0.9914,0.9763,0.9879,112902.0],["1969-09-05",0.9891,0.9984,0.9891,0.9984,78458.0],["1969-09-08",0.9984,1.0065,0.9903,1.0019,139693.0],["1969-09-09",1.0019,1.0065,0.9891,1.0065,181792.0],["1969-09-10",1.0181,1.0239,1.0181,1.0239,246854.0],["1969-09-11",1.0239,1.0344,1.0065,1.0077,277472.0],["1969-09-12",1.0077,1.0193,1.0007,1.0181,189446.0],["1969-09-15",1.0181,1.0205,1.01,1.0135,220064.0],["1969-09-16",1.0135,1.0193,1.0123,1.0193,218150.0],["1969-09-17",1.0216,1.0297,1.0216,1.0263,298522.0],["1969-09-18",1.0263,1.0286,1.017,1.0193,220064.0],["1969-09-19",1.0228,1.0402,1.0228,1.0402,350189.0],["1969-09-22",1.0402,1.0657,1.0367,1.0657,243027.0],["1969-09-23",1.0657,1.0727,1.0588,1.0646,292781.0],["1969-09-24",1.0646,1.0646,1.0495,1.0588,231546.0],["1969-09-25",1.0588,1.0588,1.0448,1.0448,149261.0],["1969-09-26",1.0355,1.0355,1.0228,1.0263,329139.0],["1969-09-29",1.0263,1.0274,0.9972,1.01,1067789.0],["1969-09-30",1.01,1.0123,1.003,1.0065,176051.0],["1969-10-01",1.0065,1.0263,1.0054,1.0112,252595.0],["1969-10-02",1.0112,1.0309,1.0088,1.0274,275558.0],["1969-10-03",1.0344,1.0588,1.0344,1.0344,583648.0],["1969-10-06",1.0379,1.0495,1.0379,1.0495,179878.0],["1969-10-07",1.0495,1.0518,1.0425,1.046,164570.0],["1969-10-08",1.0495,1.0611,1.0495,1.0611,218150.0],["1969-10-09",1.0611,1.068,1.053,1.0669,185619.0],["1969-10-10",1.0669,1.0704,1.0599,1.0669,170310.0],["1969-10-13",1.0669,1.068,1.0553,1.0646,363584.0],["1969-10-14",1.0646,1.0727,1.0622,1.0657,765440.0],["1969-10-15",1.0657,1.0669,1.053,1.0576,1509830.0],["1969-10-16",1.0576,1.0588,1.0506,1.0541,265990.0],["1969-10-17",1.0541,1.0634,1.0541,1.0611,292781.0],["1969-10-20",1.0611,1.068,1.0472,1.0669,315744.0],["1969-10-21",1.0669,1.068,1.0448,1.0541,378893.0],["1969-10-22",1.0448,1.0448,1.0228,1.0228,417165.0],["1969-10-23",1.0228,1.0332,1.0193,1.0251,273645.0],["1969-10-24",1.0251,1.0402,1.0216,1.0402,470746.0],["1969-10-27",1.0402,1.0518,1.0402,1.0495,260250.0],["1969-10-28",1.0495,1.0541,1.0379,1.0425,390374.0],["1969-10-29",1.0355,1.0355,1.0216,1.0251,183706.0],["1969-10-30",1.0251,1.0286,1.0181,1.0286,214323.0],["1969-10-31",1.046,1.0634,1.046,1.0588,451610.0],["1969-11-03",1.0588,1.068,1.0448,1.0657,507104.0],["1969-11-04",1.0622,1.0622,1.0495,1.0611,302349.0],["1969-11-05",1.0611,1.0622,1.0564,1.0599,185619.0],["1969-11-06",1.0599,1.0739,1.0588,1.0727,442042.0],["1969-11-07",1.0764,1.0892,1.0764,1.0892,264077.0],["1969-11-10",1.0892,1.0997,1.0834,1.0927,482227.0],["1969-11-11",1.0927,1.0986,1.0904,1.0916,269818.0],["1969-11-12",1.0916,1.0997,1.0904,1.0951,273645.0],["1969-11-13",1.0951,1.1044,1.0951,1.0997,208582.0],["1969-11-14",1.0986,1.0986,1.0916,1.0986,168397.0],["1969-11-17",1.0974,1.0974,1.0869,1.0881,174138.0],["1969-11-18",1.0881,1.0904,1.0741,1.0811,598957.0],["1969-11-19",1.0811,1.0811,1.0718,1.0718,235373.0],["1969-11-20",1.0718,1.0753,1.0624,1.0648,376979.0],["1969-11-21",1.0648,1.0683,1.0531,1.0589,166483.0],["1969-11-24",1.0589,1.0648,1.0531,1.0578,133952.0],["1969-11-25",1.0578,1.0601,1.0543,1.0566,267904.0],["1969-11-26",1.0555,1.0555,1.0461,1.0531,262163.0],["1969-11-28",1.0531,1.0566,1.0508,1.0543,166483.0],["1969-12-01",1.0543,1.0694,1.0496,1.0683,344448.0],["1969-12-02",1.0671,1.0671,1.0566,1.0624,405683.0],["1969-12-03",1.0613,1.0613,1.0438,1.0473,336794.0],["1969-12-04",1.0415,1.0415,1.0252,1.0345,516672.0],["1969-12-05",1.038,1.0531,1.038,1.0391,306176.0],["1969-12-08",1.0391,1.0496,1.0263,1.0298,262163.0],["1969-12-09",1.0298,1.0391,1.0252,1.0333,382720.0],["1969-12-10",1.0333,1.0391,1.0182,1.0263,396115.0],["1969-12-11",1.0345,1.0415,1.0345,1.038,243027.0],["1969-12-12",1.038,1.0473,1.0345,1.0368,189446.0],["1969-12-15",1.0403,1.0485,1.0403,1.0438,195187.0],["1969-12-16",1.0438,1.0508,1.0391,1.0426,271731.0],["1969-12-17",1.0426,1.0438,1.0298,1.0333,463091.0],["1969-12-18",1.0333,1.0391,1.0217,1.0322,587475.0],["1969-12-19",1.0322,1.0461,1.0322,1.0391,382720.0],["1969-12-22",1.0391,1.0403,1.0182,1.0205,327226.0],["1969-12-23",1.0205,1.0252,1.0158,1.0182,376979.0],["1969-12-24",1.0182,1.0298,1.017,1.0252,300435.0],["1969-12-26",1.0275,1.0333,1.0275,1.0275,97594.0],["1969-12-29",1.0275,1.0287,1.0182,1.0205,80371.0],["1969-12-30",1.0217,1.0287,1.0217,1.0263,323398.0],["1969-12-31",1.0263,1.0275,1.0205,1.0217,354016.0],["1970-01-02",1.0217,1.0275,1.0205,1.0217,86112.0],["1970-01-05",1.0228,1.0287,1.0228,1.0275,533894.0],["1970-01-06",1.0275,1.038,1.0263,1.038,210496.0],["1970-01-07",1.038,1.0461,1.0356,1.0438,197101.0],["1970-01-08",1.0438,1.0601,1.0415,1.0578,363584.0],["1970-01-09",1.0578,1.0613,1.0496,1.0555,166483.0],["1970-01-12",1.0555,1.0566,1.0485,1.0566,141606.0],["1970-01-13",1.0566,1.0624,1.0531,1.0531,313830.0],["1970-01-14",1.0543,1.0694,1.0543,1.0648,451610.0],["1970-01-15",1.0601,1.0601,1.0438,1.0438,202842.0],["1970-01-16",1.0438,1.0508,1.0182,1.0368,346362.0],["1970-01-19",1.0252,1.0252,1.0112,1.0158,214323.0],["1970-01-20",1.0158,1.024,1.0112,1.024,206669.0],["1970-01-21",1.024,1.024,1.0147,1.0217,325312.0],["1970-01-22",1.0217,1.0298,1.0193,1.0275,380806.0],["1970-01-23",1.0275,1.031,1.017,1.017,210496.0],["1970-01-26",1.017,1.024,1.0065,1.0123,332966.0],["1970-01-27",1.0123,1.0135,0.9809,0.9809,260250.0],["1970-01-28",0.9809,0.9902,0.9739,0.9751,411424.0],["1970-01-29",0.9739,0.9739,0.9599,0.9599,354016.0],["1970-01-30",0.9599,0.9599,0.9285,0.9355,514758.0],["1970-02-02",0.9355,0.9366,0.9285,0.9355,407597.0],["1970-02-03",0.9355,0.9646,0.9355,0.9599,828589.0],["1970-02-04",0.9599,0.9599,0.9343,0.9401,468832.0],["1970-02-05",0.9401,0.9401,0.932,0.9366,350189.0],["1970-02-06",0.9366,0.9401,0.932,0.9343,375066.0],["1970-02-09",0.9355,0.9494,0.9355,0.9436,338707.0],["1970-02-10",0.9436,0.9483,0.939,0.9471,319571.0],["1970-02-11",0.9471,0.9518,0.9436,0.9448,468832.0],["1970-02-12",0.9518,0.9623,0.9518,0.9623,260250.0],["1970-02-13",0.9623,0.9681,0.9588,0.9658,177965.0],["1970-02-16",0.9692,0.9856,0.9692,0.9856,170310.0],["1970-02-17",0.9902,1.0077,0.9902,0.9984,189446.0],["1970-02-18",1.0019,1.024,1.0019,1.0135,817107.0],["1970-02-19",1.0135,1.0205,1.0089,1.0135,325312.0],["1970-02-20",1.0135,1.0228,1.0042,1.0065,698464.0],["1970-02-24",1.0065,1.0065,0.9984,0.9984,231546.0],["1970-02-25",0.9984,1.0228,0.9984,1.0228,357843.0],["1970-02-26",1.0228,1.0228,1.0089,1.0193,323398.0],["1970-02-27",1.0193,1.0217,1.0089,1.0158,181792.0],["1970-03-02",1.0158,1.0228,1.0135,1.0135,133952.0],["1970-03-03",1.0135,1.0147,0.9995,1.0042,153088.0],["1970-03-04",1.0042,1.0158,1.0019,1.0123,396115.0],["1970-03-05",1.0112,1.0112,0.9937,0.9972,200928.0],["1970-03-06",0.9972,0.9995,0.9879,0.9925,206669.0],["1970-03-09",0.9925,0.9949,0.9809,0.9844,143520.0],["1970-03-10",0.9844,0.9914,0.9739,0.9914,531981.0],["1970-03-11",0.9914,0.9972,0.9856,0.9902,241114.0],["1970-03-12",0.9902,0.9925,0.9832,0.9879,95680.0],["1970-03-13",0.9879,0.9914,0.9751,0.9879,185619.0],["1970-03-16",0.9739,0.9739,0.9506,0.9529,465005.0],["1970-03-17",0.9529,0.9727,0.9529,0.9599,273645.0],["1970-03-18",0.9599,0.9646,0.9541,0.9576,283213.0],["1970-03-19",0.9576,0.9634,0.9541,0.9611,151174.0],["1970-03-20",0.9599,0.9599,0.9436,0.9506,300435.0],["1970-03-23",0.9506,0.9529,0.9343,0.9366,470746.0],["1970-03-24",0.9413,0.9494,0.9413,0.9448,244941.0],["1970-03-25",0.9506,0.9774,0.9506,0.9658,522413.0],["1970-03-26",0.9657,0.9762,0.9599,0.9634,304262.0],["1970-03-30",0.9634,0.9692,0.9564,0.9692,237286.0],["1970-03-31",0.9692,0.9809,0.9646,0.9739,267904.0],["1970-04-01",0.9786,0.996,0.9786,0.989,288954.0],["1970-04-02",0.989,0.996,0.989,0.9937,103334.0],["1970-04-03",0.9937,0.9937,0.9879,0.9914,145434.0],["1970-04-06",0.9879,0.9879,0.9704,0.9716,162656.0],["1970-04-07",0.9716,0.9762,0.9588,0.9716,815194.0],["1970-04-08",0.9716,0.9716,0.9599,0.9623,177965.0],["1970-04-09",0.9623,0.9692,0.9599,0.9658,269818.0],["1970-04-10",0.9657,0.9692,0.9588,0.9646,204755.0],["1970-04-13",0.9646,0.9646,0.9518,0.9576,156915.0],["1970-04-14",0.9553,0.9553,0.9459,0.9518,191360.0],["1970-04-15",0.9518,0.9599,0.939,0.9413,434387.0],["1970-04-16",0.9413,0.9483,0.9378,0.939,388461.0],["1970-04-17",0.939,0.939,0.9226,0.9226,434387.0],["1970-04-20",0.9226,0.9273,0.9203,0.9226,319571.0],["1970-04-21",0.9226,0.9459,0.9168,0.918,564512.0],["1970-04-22",0.9157,0.9157,0.8993,0.8993,575994.0],["1970-04-23",0.8959,0.8959,0.8819,0.8877,627661.0],["1970-04-24",0.8877,0.8982,0.8795,0.8947,520499.0],["1970-04-27",0.8935,0.8935,0.8842,0.8854,308090.0],["1970-04-28",0.8854,0.8982,0.8784,0.8795,390374.0],["1970-04-29",0.8795,0.8842,0.8667,0.8842,535808.0],["1970-04-30",0.8842,0.8854,0.8621,0.8737,817107.0],["1970-05-01",0.8737,0.8819,0.8691,0.876,311917.0],["1970-05-04",0.8691,0.8691,0.8446,0.8458,807539.0],["1970-05-05",0.8458,0.8481,0.8341,0.8376,675501.0],["1970-05-06",0.8376,0.8551,0.8341,0.8493,864947.0],["1970-05-07",0.8493,0.8691,0.8493,0.8691,422906.0],["1970-05-08",0.8691,0.8784,0.8644,0.876,264077.0],["1970-05-11",0.876,0.883,0.8644,0.8656,235373.0],["1970-05-12",0.8656,0.8702,0.8516,0.8586,398029.0],["1970-05-13",0.8516,0.8516,0.8295,0.8295,438214.0],["1970-05-14",0.8248,0.8248,0.8108,0.8248,840070.0],["1970-05-15",0.8248,0.8411,0.8201,0.8388,361670.0],["1970-05-18",0.8429,0.8464,0.8347,0.8464,350189.0],["1970-05-19",0.8464,0.8464,0.8277,0.8288,208582.0],["1970-05-20",0.8288,0.83,0.7914,0.7925,509018.0],["1970-05-21",0.7867,0.7867,0.7679,0.7843,937664.0],["1970-05-22",0.7843,0.7914,0.7691,0.782,235373.0],["1970-05-25",0.782,0.782,0.7305,0.7305,608525.0],["1970-05-26",0.7305,0.7469,0.7258,0.7281,807539.0],["1970-05-27",0.7281,0.7715,0.7281,0.7715,574080.0],["1970-05-28",0.7715,0.7843,0.7656,0.7785,799885.0],["1970-05-29",0.7785,0.7914,0.7679,0.7914,451610.0],["1970-06-01",0.7914,0.8124,0.7914,0.7972,486054.0],["1970-06-02",0.7972,0.8054,0.7937,0.8054,419078.0],["1970-06-03",0.8054,0.8171,0.8054,0.8159,210496.0],["1970-06-04",0.8159,0.8265,0.7984,0.8042,486054.0],["1970-06-05",0.8042,0.8054,0.7914,0.7996,415251.0],["1970-06-08",0.7996,0.8054,0.789,0.789,700378.0],["1970-06-09",0.7879,0.7879,0.7785,0.782,162656.0],["1970-06-10",0.7808,0.7808,0.7644,0.7691,260250.0],["1970-06-11",0.7691,0.775,0.7551,0.7586,199014.0],["1970-06-12",0.7586,0.7586,0.7469,0.7539,401856.0],["1970-06-15",0.7691,0.7691,0.7492,0.7586,292781.0],["1970-06-16",0.7586,0.7761,0.7574,0.7761,304262.0],["1970-06-17",0.775,0.775,0.7668,0.7703,373152.0],["1970-06-18",0.7703,0.7797,0.7586,0.7656,796058.0],["1970-06-19",0.7656,0.7691,0.7492,0.7679,4326650.0],["1970-06-22",0.7656,0.7656,0.7551,0.7609,208582.0],["1970-06-23",0.7609,0.7609,0.7492,0.7504,265990.0],["1970-06-24",0.7504,0.7527,0.7445,0.7445,258336.0],["1970-06-25",0.7434,0.7434,0.7153,0.7281,486054.0],["1970-06-26",0.7281,0.7305,0.7211,0.7258,430560.0],["1970-06-29",0.72,0.72,0.7047,0.7118,269818.0],["1970-06-30",0.7118,0.7211,0.7071,0.7071,306176.0],["1970-07-01",0.7071,0.7082,0.6883,0.6883,342534.0],["1970-07-02",0.6883,0.6989,0.6837,0.6907,401856.0],["1970-07-06",0.6883,0.6883,0.6708,0.672,501363.0],["1970-07-07",0.672,0.6755,0.6649,0.6696,581734.0],["1970-07-08",0.6743,0.7024,0.6743,0.7024,505190.0],["1970-07-09",0.7024,0.7317,0.7024,0.7059,1607424.0],["1970-07-10",0.7059,0.7082,0.7001,0.7001,231546.0],["1970-07-13",0.7001,0.7012,0.6919,0.6919,302349.0],["1970-07-14",0.693,0.7001,0.693,0.7001,453523.0],["1970-07-15",0.7001,0.7094,0.7001,0.7094,480314.0],["1970-07-16",0.7164,0.734,0.7164,0.7293,623834.0],["1970-07-17",0.7328,0.7469,0.7328,0.7469,455437.0],["1970-07-20",0.7469,0.748,0.7363,0.741,285126.0],["1970-07-21",0.741,0.7469,0.7375,0.7469,306176.0],["1970-07-22",0.7469,0.7574,0.7399,0.7504,543462.0],["1970-07-23",0.7504,0.7621,0.7469,0.7621,447782.0],["1970-07-24",0.7621,0.7621,0.7492,0.7586,577907.0],["1970-07-27",0.7574,0.7574,0.7527,0.7539,162656.0],["1970-07-28",0.7539,0.7562,0.7492,0.7539,306176.0],["1970-07-29",0.7539,0.7598,0.7516,0.7539,539635.0],["1970-07-30",0.7539,0.7562,0.7504,0.7562,214323.0],["1970-07-31",0.7562,0.7586,0.7516,0.7562,279386.0],["1970-08-03",0.7562,0.7609,0.7516,0.7562,870688.0],["1970-08-04",0.7551,0.7551,0.748,0.7539,287040.0],["1970-08-05",0.7539,0.7562,0.7504,0.7551,212410.0],["1970-08-06",0.7551,0.7703,0.7527,0.7703,239200.0],["1970-08-07",0.7703,0.7902,0.7679,0.7785,1109888.0],["1970-08-10",0.7785,0.782,0.7715,0.775,153088.0],["1970-08-11",0.775,0.7761,0.7609,0.7715,283213.0],["1970-08-12",0.7715,0.7715,0.7598,0.7609,130125.0],["1970-08-13",0.7609,0.7609,0.7469,0.748,336794.0],["1970-08-14",0.748,0.748,0.7317,0.7317,382720.0],["1970-08-17",0.7358,0.7393,0.7346,0.7381,244941.0],["1970-08-18",0.7417,0.7523,0.7417,0.7452,317658.0],["1970-08-19",0.7464,0.757,0.7464,0.7546,382720.0],["1970-08-20",0.7546,0.7676,0.7534,0.7676,254509.0],["1970-08-21",0.7676,0.7958,0.7593,0.7958,285126.0],["1970-08-24",0.7958,0.8241,0.7946,0.8123,2562310.0],["1970-08-25",0.8123,0.8217,0.8064,0.8194,497536.0],["1970-08-26",0.8194,0.8276,0.8182,0.8194,338707.0],["1970-08-27",0.8194,0.8311,0.8194,0.8264,191360.0],["1970-08-28",0.8264,0.8441,0.8264,0.8323,606611.0],["1970-08-31",0.8323,0.837,0.817,0.8276,185619.0],["1970-09-01",0.8276,0.8276,0.8005,0.8029,1894464.0],["1970-09-02",0.8029,0.8029,0.7935,0.8005,206669.0],["1970-09-03",0.8005,0.8158,0.7935,0.8005,1167296.0],["1970-09-04",0.8005,0.8041,0.7958,0.7982,436301.0],["1970-09-08",0.7982,0.8029,0.7923,0.7946,250682.0],["1970-09-09",0.7946,0.8076,0.7935,0.8076,535808.0],["1970-09-10",0.8076,0.81,0.7935,0.8064,545376.0],["1970-09-11",0.8064,0.8147,0.8017,0.8017,147347.0],["1970-09-14",0.8017,0.81,0.7982,0.8041,396115.0],["1970-09-15",0.8041,0.8076,0.797,0.8076,126298.0],["1970-09-16",0.8076,0.8147,0.8029,0.8088,440128.0],["1970-09-17",0.8088,0.8123,0.8052,0.81,304262.0],["1970-09-18",0.81,0.8135,0.8064,0.8123,344448.0],["1970-09-21",0.8123,0.8264,0.8076,0.81,212410.0],["1970-09-22",0.81,0.8111,0.8041,0.8076,367411.0],["1970-09-23",0.81,0.8264,0.81,0.8217,398029.0],["1970-09-24",0.8264,0.8559,0.8264,0.8476,363584.0],["1970-09-25",0.8476,0.8476,0.8288,0.83,849638.0],["1970-09-28",0.83,0.8382,0.8264,0.8288,177965.0],["1970-09-29",0.8288,0.8288,0.8217,0.8241,378893.0],["1970-09-30",0.8241,0.8323,0.8229,0.8323,396115.0],["1970-10-01",0.8323,0.837,0.817,0.8194,1951872.0],["1970-10-02",0.8194,0.8264,0.817,0.8229,541549.0],["1970-10-05",0.8229,0.8359,0.8205,0.8359,516672.0],["1970-10-06",0.8359,0.8453,0.8359,0.8441,939578.0],["1970-10-07",0.8441,0.8512,0.8394,0.8453,430560.0],["1970-10-08",0.8453,0.85,0.8382,0.8406,424819.0],["1970-10-09",0.8406,0.8417,0.8288,0.8288,451610.0],["1970-10-12",0.8288,0.8335,0.8205,0.8264,95680.0],["1970-10-13",0.8264,0.8264,0.8194,0.8241,172224.0],["1970-10-14",0.8241,0.8417,0.8241,0.8382,181792.0],["1970-10-15",0.8382,0.8476,0.8347,0.8464,553030.0],["1970-10-16",0.8464,0.8464,0.8382,0.8394,126298.0],["1970-10-19",0.8394,0.8429,0.8347,0.8406,208582.0],["1970-10-20",0.837,0.837,0.8288,0.8323,445869.0],["1970-10-21",0.8323,0.8417,0.8311,0.8382,709946.0],["1970-10-22",0.8382,0.8394,0.8335,0.8394,212410.0],["1970-10-23",0.8394,0.8441,0.8347,0.8406,700378.0],["1970-10-26",0.8406,0.8453,0.8359,0.8394,126298.0],["1970-10-27",0.8394,0.8406,0.8288,0.8323,262163.0],["1970-10-28",0.8323,0.8323,0.817,0.8288,1888723.0],["1970-10-29",0.83,0.8382,0.83,0.83,350189.0],["1970-10-30",0.8323,0.8382,0.8323,0.8335,223891.0],["1970-11-02",0.8335,0.8382,0.8311,0.8359,277472.0],["1970-11-03",0.8359,0.837,0.8311,0.8323,124384.0],["1970-11-04",0.8335,0.8429,0.8335,0.8359,376979.0],["1970-11-05",0.8382,0.8464,0.8382,0.8406,233459.0],["1970-11-06",0.8406,0.8429,0.8347,0.8429,315744.0],["1970-11-09",0.8429,0.8523,0.8406,0.8523,419078.0],["1970-11-10",0.8523,0.8523,0.8123,0.8217,10685542.0],["1970-11-11",0.8217,0.8323,0.8182,0.8182,445869.0],["1970-11-12",0.8182,0.8205,0.81,0.81,2502989.0],["1970-11-13",0.81,0.8182,0.8064,0.8123,627661.0],["1970-11-16",0.8164,0.8176,0.8082,0.8117,179878.0],["1970-11-17",0.8117,0.8176,0.8093,0.8093,1810266.0],["1970-11-18",0.8093,0.8129,0.8034,0.8117,688896.0],["1970-11-19",0.8117,0.8129,0.807,0.8093,149261.0],["1970-11-20",0.8093,0.8164,0.807,0.8164,438214.0],["1970-11-23",0.8164,0.833,0.8164,0.8318,465005.0],["1970-11-24",0.8318,0.8354,0.8259,0.833,327226.0],["1970-11-25",0.8377,0.8519,0.8377,0.8519,332966.0],["1970-11-27",0.8519,0.859,0.8425,0.859,256422.0],["1970-11-30",0.8543,0.8543,0.8484,0.8507,616179.0],["1970-12-01",0.8507,0.8555,0.8425,0.8507,510931.0],["1970-12-02",0.8507,0.8614,0.8389,0.8602,681242.0],["1970-12-03",0.8649,0.8791,0.8649,0.8673,803712.0],["1970-12-04",0.8673,0.8803,0.8661,0.8756,373152.0],["1970-12-07",0.8756,0.8886,0.8756,0.8886,522413.0],["1970-12-08",0.8898,0.8993,0.8898,0.8898,564512.0],["1970-12-09",0.8898,0.8969,0.8851,0.8898,484141.0],["1970-12-10",0.8898,0.9016,0.8874,0.9004,568339.0],["1970-12-11",0.9004,0.9217,0.8993,0.9182,562598.0],["1970-12-14",0.9182,0.9206,0.9099,0.9135,319571.0],["1970-12-15",0.9135,0.9182,0.9087,0.9135,292781.0],["1970-12-16",0.9135,0.9182,0.9075,0.9146,221978.0],["1970-12-17",0.9146,0.917,0.9123,0.9146,132038.0],["1970-12-18",0.9146,0.9182,0.9135,0.9182,220064.0],["1970-12-21",0.9182,0.9182,0.8993,0.8993,449696.0],["1970-12-22",0.8993,0.9087,0.8993,0.9064,417165.0],["1970-12-23",0.9064,0.9087,0.9016,0.9016,229632.0],["1970-12-24",0.9016,0.9075,0.8969,0.904,310003.0],["1970-12-28",0.904,0.9087,0.9004,0.9075,132038.0],["1970-12-29",0.9099,0.9217,0.9099,0.9217,267904.0],["1970-12-30",0.9217,0.9324,0.9217,0.9324,440128.0],["1970-12-31",0.9324,0.9371,0.9277,0.9371,191360.0],["1971-01-04",0.93,0.93,0.917,0.917,199014.0],["1971-01-05",0.917,0.9241,0.9004,0.9241,191360.0],["1971-01-06",0.9241,0.93,0.9206,0.9229,155002.0],["1971-01-07",0.9229,0.9277,0.9206,0.9206,214323.0],["1971-01-08",0.9206,0.9277,0.9146,0.917,220064.0],["1971-01-11",0.9146,0.9146,0.9016,0.9075,332966.0],["1971-01-12",0.9075,0.9087,0.9075,0.9087,564512.0],["1971-01-13",0.9087,0.9146,0.9087,0.9099,558771.0],["1971-01-14",0.9099,0.9111,0.9064,0.9111,1171123.0],["1971-01-15",0.9111,0.9135,0.9064,0.9123,363584.0],["1971-01-18",0.9123,0.9146,0.9087,0.9087,181792.0],["1971-01-19",0.9087,0.9123,0.9075,0.9123,235373.0],["1971-01-20",0.9123,0.9158,0.9099,0.9135,378893.0],["1971-01-21",0.9135,0.9194,0.9123,0.9182,376979.0],["1971-01-22",0.9182,0.9277,0.9182,0.9265,386547.0],["1971-01-25",0.9265,0.9324,0.9265,0.9324,262163.0],["1971-01-26",0.9324,0.9371,0.9288,0.9348,1308902.0],["1971-01-27",0.9348,0.9371,0.9217,0.9312,675501.0],["1971-01-28",0.9312,0.9359,0.9277,0.9288,394202.0],["1971-01-29",0.9312,0.9371,0.9312,0.9371,225805.0],["1971-02-01",0.9407,0.9466,0.9407,0.943,679328.0],["1971-02-02",0.943,0.9454,0.9371,0.9383,497536.0],["1971-02-03",0.9383,0.9643,0.9383,0.9643,497536.0],["1971-02-04",0.9643,0.9679,0.9501,0.9561,396115.0],["1971-02-05",0.9561,0.9584,0.9501,0.9501,574080.0],["1971-02-08",0.9501,0.9608,0.9466,0.9608,463091.0],["1971-02-09",0.9608,0.9655,0.9572,0.962,378893.0],["1971-02-10",0.962,0.9655,0.9525,0.9632,579821.0],["1971-02-11",0.9676,0.9747,0.9604,0.9747,262163.0],["1971-02-12",0.9747,0.9842,0.9735,0.9842,114816.0],["1971-02-16",0.9842,0.9913,0.983,0.989,260250.0],["1971-02-17",0.989,0.9901,0.9818,0.9878,338707.0],["1971-02-18",0.9878,0.989,0.9794,0.9854,472659.0],["1971-02-19",0.9854,0.9878,0.9771,0.9866,218150.0],["1971-02-22",0.9818,0.9818,0.9616,0.9652,1002726.0],["1971-02-23",0.964,0.964,0.9545,0.9616,365498.0],["1971-02-24",0.9616,0.9676,0.9557,0.9676,258336.0],["1971-02-25",0.9676,0.9771,0.9557,0.9747,635315.0],["1971-02-26",0.9747,0.9878,0.9699,0.9866,539635.0],["1971-03-01",0.9866,0.989,0.9794,0.989,352102.0],["1971-03-02",0.989,0.9937,0.9854,0.9937,252595.0],["1971-03-03",0.9937,0.9961,0.9866,0.9901,675501.0],["1971-03-04",0.9901,0.9973,0.989,0.9925,246854.0],["1971-03-05",0.9925,0.9973,0.9925,0.9961,321485.0],["1971-03-08",0.9961,1.0008,0.9925,0.9997,287040.0],["1971-03-09",0.9996,1.0151,0.9985,1.0103,399942.0],["1971-03-10",1.0127,1.0175,1.0127,1.0175,315744.0],["1971-03-11",1.0175,1.0222,1.0127,1.0222,283213.0],["1971-03-12",1.0222,1.0341,1.0127,1.0341,254509.0],["1971-03-15",1.0341,1.0722,1.0341,1.0722,290867.0],["1971-03-16",1.0722,1.084,1.0674,1.0817,753958.0],["1971-03-17",1.0769,1.0769,1.0698,1.0745,375066.0],["1971-03-18",1.0745,1.0912,1.0745,1.0864,533894.0],["1971-03-19",1.0912,1.0995,1.0912,1.0995,258336.0],["1971-03-22",1.0959,1.0959,1.0793,1.084,193274.0],["1971-03-23",1.084,1.0876,1.065,1.0674,208582.0],["1971-03-24",1.0603,1.0603,1.0448,1.0472,365498.0],["1971-03-25",1.0472,1.065,1.0436,1.0638,342534.0],["1971-03-26",1.0638,1.0745,1.0591,1.065,323398.0],["1971-03-29",1.065,1.0722,1.0579,1.0638,319571.0],["1971-03-30",1.0638,1.0686,1.0567,1.0662,223891.0],["1971-03-31",1.0674,1.0829,1.0674,1.0722,413338.0],["1971-04-01",1.0722,1.0817,1.0674,1.0817,193274.0],["1971-04-02",1.0817,1.0888,1.0781,1.084,302349.0],["1971-04-05",1.084,1.084,1.0686,1.0733,195187.0],["1971-04-06",1.0733,1.0912,1.0686,1.09,346362.0],["1971-04-07",1.09,1.0947,1.084,1.0888,189446.0],["1971-04-08",1.0888,1.0912,1.0745,1.0781,128211.0],["1971-04-12",1.0781,1.084,1.0769,1.0769,158829.0],["1971-04-13",1.0769,1.0817,1.0686,1.0769,317658.0],["1971-04-14",1.0769,1.0912,1.0745,1.0912,461178.0],["1971-04-15",1.0876,1.0876,1.0674,1.0674,373152.0],["1971-04-16",1.0674,1.0805,1.065,1.0781,265990.0],["1971-04-19",1.0781,1.0995,1.0781,1.0983,449696.0],["1971-04-20",1.0983,1.1007,1.0947,1.0983,202842.0],["1971-04-21",1.1007,1.1245,1.1007,1.1126,189446.0],["1971-04-22",1.1126,1.1161,1.0936,1.0995,472659.0],["1971-04-23",1.0936,1.0936,1.0864,1.0924,258336.0],["1971-04-26",1.0936,1.1007,1.0936,1.1007,346362.0],["1971-04-27",1.1114,1.1209,1.1114,1.1126,200928.0],["1971-04-28",1.1126,1.1292,1.1078,1.1078,866861.0],["1971-04-29",1.1078,1.1114,1.0936,1.0959,304262.0],["1971-04-30",1.0959,1.1007,1.084,1.0888,336794.0],["1971-05-03",1.0888,1.0924,1.0769,1.0864,355930.0],["1971-05-04",1.084,1.084,1.0674,1.0781,419078.0],["1971-05-05",1.0769,1.0769,1.065,1.0722,608525.0],["1971-05-06",1.0757,1.084,1.0757,1.0817,206669.0],["1971-05-07",1.0781,1.0781,1.065,1.0662,244941.0],["1971-05-10",1.065,1.065,1.0543,1.0591,218150.0],["1971-05-11",1.0591,1.0781,1.0543,1.0722,369325.0],["1971-05-12",1.0722,1.0769,1.0698,1.0698,409510.0],["1971-05-13",1.0698,1.0769,1.0698,1.0769,133952.0],["1971-05-14",1.0769,1.0829,1.0698,1.0698,225805.0],["1971-05-17",1.0742,1.0754,1.067,1.0694,275558.0],["1971-05-18",1.0694,1.0921,1.0694,1.0849,367411.0],["1971-05-19",1.0849,1.0957,1.0814,1.0957,252595.0],["1971-05-20",1.0957,1.0981,1.0885,1.0921,287040.0],["1971-05-21",1.0921,1.0993,1.0885,1.0993,176051.0],["1971-05-24",1.0957,1.0957,1.0503,1.0611,6140742.0],["1971-05-25",1.0611,1.0933,1.0527,1.0909,524326.0],["1971-05-26",1.0909,1.0909,1.079,1.0826,225805.0],["1971-05-27",1.0826,1.0933,1.073,1.0885,375066.0],["1971-05-28",1.0885,1.0957,1.0885,1.0885,223891.0],["1971-06-01",1.0885,1.0921,1.0814,1.0814,126298.0],["1971-06-02",1.0837,1.0981,1.0837,1.0969,742477.0],["1971-06-03",1.0969,1.0981,1.0921,1.0933,509018.0],["1971-06-04",1.0933,1.0969,1.0861,1.0957,189446.0],["1971-06-07",1.0957,1.0969,1.0909,1.0957,256422.0],["1971-06-08",1.0957,1.0969,1.0885,1.0957,478400.0],["1971-06-09",1.0957,1.0957,1.0814,1.0885,317658.0],["1971-06-10",1.0885,1.0969,1.0849,1.0945,195187.0],["1971-06-11",1.0945,1.0993,1.0933,1.0981,531981.0],["1971-06-14",1.0969,1.0969,1.0909,1.0957,189446.0],["1971-06-15",1.0957,1.1076,1.0933,1.1052,568339.0],["1971-06-16",1.1052,1.116,1.0993,1.1136,1027603.0],["1971-06-17",1.1136,1.1255,1.1124,1.1255,302349.0],["1971-06-18",1.1255,1.141,1.1255,1.1267,336794.0],["1971-06-21",1.1267,1.1267,1.1005,1.104,346362.0],["1971-06-22",1.1005,1.1005,1.0897,1.0945,329139.0],["1971-06-23",1.0945,1.1005,1.0885,1.1005,746304.0],["1971-06-24",1.1005,1.104,1.0945,1.1017,484141.0],["1971-06-25",1.1017,1.104,1.0981,1.0981,116730.0],["1971-06-28",1.1017,1.1196,1.1017,1.1196,300435.0],["1971-06-29",1.1243,1.1554,1.1243,1.153,520499.0],["1971-06-30",1.153,1.1828,1.153,1.1625,1419891.0],["1971-07-01",1.1566,1.1566,1.1482,1.1554,610438.0],["1971-07-02",1.1506,1.1506,1.1363,1.1363,453523.0],["1971-07-06",1.1351,1.1351,1.1172,1.1279,885997.0],["1971-07-07",1.1279,1.1303,1.1243,1.1243,424819.0],["1971-07-08",1.1243,1.1303,1.1172,1.1172,419078.0],["1971-07-09",1.1196,1.1303,1.1196,1.1279,246854.0],["1971-07-12",1.1279,1.1351,1.1267,1.1351,631488.0],["1971-07-13",1.1351,1.1363,1.1255,1.1339,237286.0],["1971-07-14",1.1339,1.1387,1.1279,1.1387,124384.0],["1971-07-15",1.1387,1.1387,1.1196,1.1196,380806.0],["1971-07-16",1.1231,1.1351,1.1231,1.1267,145434.0],["1971-07-19",1.1267,1.1339,1.1172,1.1255,181792.0],["1971-07-20",1.1255,1.1363,1.1172,1.1363,945318.0],["1971-07-21",1.1363,1.1363,1.1291,1.1291,210496.0],["1971-07-22",1.1291,1.1363,1.1291,1.1291,164570.0],["1971-07-23",1.1291,1.1351,1.1279,1.1351,84198.0],["1971-07-26",1.1351,1.1351,1.1279,1.1303,116730.0],["1971-07-27",1.1291,1.1291,1.1172,1.1172,82285.0],["1971-07-28",1.1112,1.1112,1.0921,1.0921,310003.0],["1971-07-29",1.0921,1.1076,1.0909,1.1028,212410.0],["1971-07-30",1.1028,1.1064,1.0957,1.1005,212410.0],["1971-08-02",1.1005,1.1064,1.0945,1.1017,202842.0],["1971-08-03",1.1005,1.1005,1.0718,1.0754,193274.0],["1971-08-04",1.0754,1.0826,1.0682,1.0694,403770.0],["1971-08-05",1.0694,1.079,1.0575,1.0778,688896.0],["1971-08-06",1.0778,1.0826,1.0742,1.0802,177965.0],["1971-08-09",1.0814,1.1005,1.0814,1.0885,292781.0],["1971-08-10",1.0885,1.1005,1.0849,1.0969,170310.0],["1971-08-11",1.0969,1.1172,1.0933,1.1172,153088.0],["1971-08-12",1.1172,1.1243,1.1136,1.1196,336794.0],["1971-08-13",1.1208,1.1303,1.1208,1.1291,133952.0],["1971-08-16",1.1599,1.1863,1.1599,1.1743,1831315.0],["1971-08-17",1.1731,1.1731,1.1527,1.1575,694637.0],["1971-08-18",1.1575,1.1647,1.1515,1.1539,181792.0],["1971-08-19",1.1539,1.1587,1.1503,1.1575,327226.0],["1971-08-20",1.1575,1.1623,1.1551,1.1599,97594.0],["1971-08-23",1.1635,1.1791,1.1635,1.1743,646797.0],["1971-08-24",1.1743,1.1791,1.1707,1.1767,149261.0],["1971-08-25",1.1767,1.1791,1.1647,1.1683,271731.0],["1971-08-26",1.1683,1.1695,1.1575,1.1659,183706.0],["1971-08-27",1.1659,1.1671,1.1599,1.1599,195187.0],["1971-08-30",1.1599,1.1599,1.1455,1.1491,235373.0],["1971-08-31",1.1491,1.1575,1.1383,1.1443,411424.0],["1971-09-01",1.1443,1.1467,1.1407,1.1407,172224.0],["1971-09-02",1.1419,1.1467,1.1419,1.1455,179878.0],["1971-09-03",1.1479,1.1599,1.1479,1.1599,132038.0],["1971-09-07",1.1599,1.1671,1.1575,1.1575,262163.0],["1971-09-08",1.1575,1.1635,1.1575,1.1575,89939.0],["1971-09-09",1.1575,1.1659,1.1539,1.1539,191360.0],["1971-09-10",1.1539,1.1575,1.1467,1.1503,160742.0],["1971-09-13",1.1503,1.1659,1.1491,1.1587,319571.0],["1971-09-14",1.1587,1.1599,1.1515,1.1539,155002.0],["1971-09-15",1.1539,1.1587,1.1515,1.1551,105248.0],["1971-09-16",1.1551,1.1563,1.1455,1.1539,248768.0],["1971-09-17",1.1539,1.1587,1.1443,1.1467,465005.0],["1971-09-20",1.1467,1.1503,1.1431,1.1503,325312.0],["1971-09-21",1.1503,1.1503,1.1431,1.1467,155002.0],["1971-09-22",1.1467,1.1503,1.1467,1.1491,141606.0],["1971-09-23",1.1491,1.1623,1.1467,1.1563,386547.0],["1971-09-24",1.1575,1.1731,1.1575,1.1695,723341.0],["1971-09-27",1.1695,1.1719,1.1647,1.1695,74630.0],["1971-09-28",1.1695,1.1731,1.1659,1.1695,686982.0],["1971-09-29",1.1695,1.1719,1.1659,1.1695,254509.0],["1971-09-30",1.1695,1.1779,1.1659,1.1731,88026.0],["1971-10-01",1.1731,1.1982,1.1671,1.1959,336794.0],["1971-10-04",1.1959,1.2114,1.1959,1.2018,197101.0],["1971-10-05",1.2018,1.2054,1.1947,1.2054,176051.0],["1971-10-06",1.2054,1.2054,1.1982,1.1994,162656.0],["1971-10-07",1.1994,1.203,1.1875,1.1875,185619.0],["1971-10-08",1.1875,1.1899,1.1827,1.1875,332966.0],["1971-10-11",1.1875,1.1875,1.1815,1.1839,42099.0],["1971-10-12",1.1839,1.1971,1.1815,1.1935,135866.0],["1971-10-13",1.1935,1.203,1.1911,1.1947,151174.0],["1971-10-14",1.1947,1.1982,1.1851,1.1851,172224.0],["1971-10-15",1.1851,1.1887,1.1839,1.1875,122470.0],["1971-10-18",1.1875,1.1899,1.1719,1.1755,237286.0],["1971-10-19",1.1683,1.1683,1.1359,1.1551,493709.0],["1971-10-20",1.1551,1.1683,1.1407,1.1455,334880.0],["1971-10-21",1.1455,1.1563,1.1407,1.1503,158829.0],["1971-10-22",1.1587,1.1767,1.1587,1.1635,202842.0],["1971-10-25",1.1635,1.1683,1.1503,1.1683,179878.0],["1971-10-26",1.1683,1.1791,1.1623,1.1695,233459.0],["1971-10-27",1.1671,1.1671,1.1563,1.1563,334880.0],["1971-10-28",1.1527,1.1527,1.1371,1.1371,288954.0],["1971-10-29",1.1371,1.1503,1.1335,1.1503,214323.0],["1971-11-01",1.1503,1.1539,1.1264,1.1299,204755.0],["1971-11-02",1.1299,1.1479,1.1132,1.1479,210496.0],["1971-11-03",1.1551,1.1899,1.1551,1.1899,344448.0],["1971-11-04",1.1899,1.1947,1.1695,1.1695,357843.0],["1971-11-05",1.1695,1.1767,1.1575,1.1767,388461.0],["1971-11-08",1.1767,1.1791,1.1695,1.1791,156915.0],["1971-11-09",1.1815,1.1899,1.1815,1.1815,181792.0],["1971-11-10",1.1815,1.1851,1.1719,1.1719,239200.0],["1971-11-11",1.1695,1.1695,1.1419,1.1419,376979.0],["1971-11-12",1.1419,1.1503,1.1323,1.1431,181792.0],["1971-11-15",1.1476,1.1548,1.144,1.1548,160742.0],["1971-11-16",1.1548,1.1837,1.1524,1.1789,292781.0],["1971-11-17",1.1789,1.1885,1.1704,1.1849,166483.0],["1971-11-18",1.1849,1.1933,1.1644,1.1668,593216.0],["1971-11-19",1.1644,1.1644,1.1524,1.1596,239200.0],["1971-11-22",1.1596,1.162,1.1428,1.144,162656.0],["1971-11-23",1.144,1.1524,1.1331,1.1524,350189.0],["1971-11-24",1.1524,1.1644,1.1356,1.1356,1680141.0],["1971-11-26",1.1356,1.1536,1.1344,1.1536,317658.0],["1971-11-29",1.1572,1.1668,1.1572,1.1608,302349.0],["1971-11-30",1.1608,1.1753,1.1548,1.174,595130.0],["1971-12-01",1.1789,1.2005,1.1789,1.2005,407597.0],["1971-12-02",1.2005,1.2089,1.1933,1.2029,466918.0],["1971-12-03",1.2029,1.2258,1.2029,1.2222,250682.0],["1971-12-06",1.2222,1.227,1.2149,1.221,281299.0],["1971-12-07",1.221,1.221,1.2053,1.2174,365498.0],["1971-12-08",1.2149,1.2149,1.2065,1.2101,292781.0],["1971-12-09",1.2101,1.2186,1.2065,1.2125,357843.0],["1971-12-10",1.2125,1.2149,1.2089,1.2125,187533.0],["1971-12-13",1.2125,1.2125,1.2017,1.2017,323398.0],["1971-12-14",1.2053,1.2077,1.2053,1.2065,160742.0],["1971-12-15",1.2065,1.2149,1.2065,1.2125,300435.0],["1971-12-16",1.2234,1.2691,1.2234,1.2619,442042.0],["1971-12-17",1.2619,1.2739,1.251,1.2739,202842.0],["1971-12-20",1.2871,1.2992,1.2871,1.2883,302349.0],["1971-12-21",1.2883,1.2943,1.2847,1.2847,181792.0],["1971-12-22",1.2799,1.2799,1.2631,1.2643,310003.0],["1971-12-23",1.2643,1.2655,1.251,1.2534,407597.0],["1971-12-27",1.2619,1.2691,1.2619,1.2619,130125.0],["1971-12-28",1.2643,1.2727,1.2643,1.2727,195187.0],["1971-12-29",1.2727,1.2739,1.2691,1.2727,93766.0],["1971-12-30",1.2727,1.2775,1.2679,1.2727,212410.0],["1971-12-31",1.2763,1.2992,1.2763,1.2992,120557.0],["1972-01-03",1.2992,1.304,1.2823,1.2823,120557.0],["1972-01-04",1.2823,1.2895,1.2811,1.2847,122470.0],["1972-01-05",1.2847,1.2883,1.2751,1.2811,428646.0],["1972-01-06",1.2811,1.2847,1.2739,1.2847,277472.0],["1972-01-07",1.2847,1.2907,1.2799,1.2847,135866.0],["1972-01-10",1.2847,1.2871,1.2751,1.2763,137779.0],["1972-01-11",1.2763,1.2835,1.2703,1.2739,164570.0],["1972-01-12",1.2739,1.2775,1.2655,1.2703,191360.0],["1972-01-13",1.2667,1.2667,1.2534,1.2558,258336.0],["1972-01-14",1.2558,1.2607,1.2438,1.245,143520.0],["1972-01-17",1.245,1.2667,1.2438,1.2643,151174.0],["1972-01-18",1.2643,1.2703,1.2631,1.2691,193274.0],["1972-01-19",1.2691,1.2715,1.2607,1.2679,147347.0],["1972-01-20",1.2679,1.2775,1.2631,1.2631,292781.0],["1972-01-21",1.2631,1.2691,1.2583,1.2691,147347.0],["1972-01-24",1.2691,1.2691,1.2583,1.2607,153088.0],["1972-01-25",1.2583,1.2583,1.2474,1.2583,197101.0],["1972-01-26",1.2583,1.2595,1.251,1.2595,68890.0],["1972-01-27",1.2595,1.2823,1.2571,1.2775,298522.0],["1972-01-28",1.2823,1.2931,1.2823,1.2919,375066.0],["1972-01-31",1.2919,1.2967,1.2895,1.2919,208582.0],["1972-02-01",1.2943,1.3124,1.2943,1.3052,239200.0],["1972-02-02",1.3124,1.3352,1.3124,1.3316,202842.0],["1972-02-03",1.3316,1.3413,1.3304,1.3352,271731.0],["1972-02-04",1.3352,1.3376,1.328,1.3376,252595.0],["1972-02-07",1.3376,1.3376,1.3304,1.3304,118643.0],["1972-02-08",1.3304,1.3401,1.3304,1.3316,208582.0],["1972-02-09",1.3316,1.3316,1.3184,1.3268,405683.0],["1972-02-10",1.3268,1.3376,1.3268,1.3316,306176.0],["1972-02-11",1.3316,1.3316,1.3208,1.3232,114816.0],["1972-02-14",1.3232,1.3268,1.3112,1.3184,239200.0],["1972-02-15",1.3184,1.3232,1.3112,1.3172,311917.0],["1972-02-16",1.322,1.328,1.322,1.3268,290867.0],["1972-02-17",1.3268,1.3352,1.3244,1.3316,256422.0],["1972-02-18",1.3351,1.3351,1.3254,1.3302,183706.0],["1972-02-22",1.3314,1.3363,1.3314,1.3351,310003.0],["1972-02-23",1.3351,1.3496,1.3351,1.3496,302349.0],["1972-02-24",1.3496,1.3544,1.3483,1.3544,177965.0],["1972-02-25",1.3544,1.3616,1.3544,1.3616,384634.0],["1972-02-28",1.3616,1.3652,1.3471,1.352,493709.0],["1972-02-29",1.352,1.3592,1.3483,1.3592,264077.0],["1972-03-01",1.3592,1.3652,1.358,1.3604,287040.0],["1972-03-02",1.3604,1.3616,1.3496,1.352,137779.0],["1972-03-03",1.3544,1.364,1.3544,1.3628,248768.0],["1972-03-06",1.3628,1.3689,1.3616,1.3689,210496.0],["1972-03-07",1.3701,1.3785,1.3701,1.3785,288954.0],["1972-03-08",1.3785,1.3821,1.3773,1.3821,260250.0],["1972-03-09",1.3858,1.3978,1.3858,1.3858,227718.0],["1972-03-10",1.3906,1.3978,1.3906,1.3978,231546.0],["1972-03-13",1.3978,1.399,1.3785,1.3821,177965.0],["1972-03-14",1.3821,1.3906,1.3773,1.387,147347.0],["1972-03-15",1.3882,1.3954,1.3882,1.3918,185619.0],["1972-03-16",1.3918,1.3966,1.3846,1.3942,269818.0],["1972-03-17",1.3942,1.4232,1.3906,1.4232,390374.0],["1972-03-20",1.4232,1.428,1.4232,1.4268,149261.0],["1972-03-21",1.4256,1.4256,1.399,1.4172,443955.0],["1972-03-22",1.4172,1.4244,1.4147,1.422,311917.0],["1972-03-23",1.422,1.4437,1.422,1.4413,294694.0],["1972-03-24",1.4413,1.4449,1.4232,1.4353,252595.0],["1972-03-27",1.4353,1.4425,1.4244,1.4328,89939.0],["1972-03-28",1.4328,1.4449,1.4328,1.4341,285126.0],["1972-03-29",1.4341,1.4401,1.428,1.4304,246854.0],["1972-03-30",1.4292,1.4292,1.4196,1.4232,65062.0],["1972-04-03",1.4292,1.4365,1.4292,1.4292,160742.0],["1972-04-04",1.4256,1.4256,1.4051,1.4172,386547.0],["1972-04-05",1.4184,1.4268,1.4184,1.422,122470.0],["1972-04-06",1.422,1.422,1.4123,1.4147,334880.0],["1972-04-07",1.4147,1.4232,1.4075,1.4147,227718.0],["1972-04-10",1.4147,1.4196,1.4051,1.4051,386547.0],["1972-04-11",1.4051,1.4099,1.4003,1.4099,308090.0],["1972-04-12",1.4099,1.4341,1.4099,1.428,252595.0],["1972-04-13",1.428,1.4328,1.4244,1.4292,300435.0],["1972-04-14",1.4292,1.4316,1.4268,1.428,116730.0],["1972-04-17",1.428,1.4304,1.4063,1.4063,212410.0],["1972-04-18",1.4063,1.4172,1.4051,1.4111,143520.0],["1972-04-19",1.4111,1.4208,1.4099,1.4184,122470.0],["1972-04-20",1.4027,1.4027,1.3665,1.3809,700378.0],["1972-04-21",1.3809,1.3809,1.3544,1.3616,373152.0],["1972-04-24",1.3689,1.3785,1.3689,1.3761,223891.0],["1972-04-25",1.3761,1.3894,1.364,1.3834,4320909.0],["1972-04-26",1.3834,1.387,1.3604,1.3616,323398.0],["1972-04-27",1.3616,1.3616,1.3496,1.358,235373.0],["1972-04-28",1.358,1.3701,1.352,1.3616,288954.0],["1972-05-01",1.3616,1.3652,1.3447,1.3508,329139.0],["1972-05-02",1.3508,1.3544,1.3435,1.3435,260250.0],["1972-05-03",1.3435,1.3628,1.3423,1.3568,357843.0],["1972-05-04",1.3544,1.3544,1.3327,1.352,313830.0],["1972-05-05",1.3568,1.3713,1.3568,1.3713,256422.0],["1972-05-08",1.3713,1.3761,1.3665,1.3713,130125.0],["1972-05-09",1.3713,1.3749,1.3447,1.3508,413338.0],["1972-05-10",1.352,1.3689,1.352,1.364,296608.0],["1972-05-11",1.364,1.3821,1.364,1.3761,243027.0],["1972-05-12",1.3761,1.4063,1.3689,1.3942,390374.0],["1972-05-15",1.4087,1.428,1.4087,1.428,250682.0],["1972-05-16",1.4292,1.4413,1.4292,1.4365,197101.0],["1972-05-17",1.4411,1.4423,1.4218,1.4327,185619.0],["1972-05-18",1.4327,1.4581,1.4302,1.4581,298522.0],["1972-05-19",1.4605,1.4726,1.4605,1.469,277472.0],["1972-05-22",1.469,1.492,1.469,1.4835,279386.0],["1972-05-23",1.4835,1.5065,1.4835,1.5065,267904.0],["1972-05-24",1.5089,1.5356,1.5089,1.5307,183706.0],["1972-05-25",1.5307,1.538,1.5211,1.5211,218150.0],["1972-05-26",1.5211,1.5211,1.5041,1.5089,376979.0],["1972-05-30",1.5089,1.5138,1.492,1.492,221978.0],["1972-05-31",1.492,1.4956,1.4726,1.4859,218150.0],["1972-06-01",1.4859,1.4968,1.4787,1.4847,162656.0],["1972-06-02",1.4896,1.5053,1.4896,1.4908,285126.0],["1972-06-05",1.4908,1.4944,1.4823,1.4823,185619.0],["1972-06-06",1.4823,1.4823,1.4678,1.4762,128211.0],["1972-06-07",1.4678,1.4678,1.4557,1.4629,95680.0],["1972-06-08",1.4629,1.4714,1.4508,1.4532,256422.0],["1972-06-09",1.4532,1.4581,1.4399,1.4399,133952.0],["1972-06-12",1.4399,1.4496,1.4302,1.4339,202842.0],["1972-06-13",1.4339,1.4435,1.4266,1.4435,149261.0],["1972-06-14",1.4508,1.4653,1.4508,1.4653,151174.0],["1972-06-15",1.4678,1.4944,1.4678,1.492,145434.0],["1972-06-16",1.4896,1.4896,1.475,1.4896,204755.0],["1972-06-19",1.4896,1.4896,1.4653,1.4726,166483.0],["1972-06-20",1.4726,1.4726,1.4484,1.4653,203798.0],["1972-06-21",1.4702,1.5186,1.4702,1.5186,269818.0],["1972-06-22",1.5186,1.555,1.492,1.555,236330.0],["1972-06-23",1.555,1.5598,1.5356,1.5477,151174.0],["1972-06-26",1.5356,1.5356,1.5017,1.5211,297565.0],["1972-06-27",1.5211,1.5332,1.5089,1.5211,141606.0],["1972-06-28",1.5162,1.5162,1.4968,1.5017,161699.0],["1972-06-29",1.5017,1.5065,1.4847,1.4847,134909.0],["1972-06-30",1.4847,1.4968,1.4775,1.4775,113859.0],["1972-07-03",1.4823,1.4968,1.4823,1.4896,83242.0],["1972-07-05",1.5089,1.5598,1.5089,1.5429,172224.0],["1972-07-06",1.5598,1.6155,1.5598,1.5647,251638.0],["1972-07-07",1.5719,1.5889,1.5719,1.5768,146390.0],["1972-07-10",1.5768,1.584,1.5719,1.584,76544.0],["1972-07-11",1.5792,1.5792,1.5404,1.5404,485098.0],["1972-07-12",1.5404,1.5671,1.5307,1.5307,280342.0],["1972-07-13",1.5307,1.5525,1.492,1.5162,245898.0],["1972-07-14",1.5356,1.5695,1.5356,1.5695,198058.0],["1972-07-17",1.5695,1.5865,1.555,1.555,130125.0],["1972-07-18",1.555,1.555,1.5211,1.5356,173181.0],["1972-07-19",1.555,1.5792,1.555,1.5719,139693.0],["1972-07-20",1.5695,1.5695,1.5138,1.5259,154045.0],["1972-07-21",1.5259,1.5501,1.5017,1.5453,358800.0],["1972-07-24",1.555,1.5889,1.555,1.5792,265990.0],["1972-07-25",1.5792,1.5792,1.5574,1.5743,168397.0],["1972-07-26",1.5816,1.5961,1.5816,1.5961,128211.0],["1972-07-27",1.5961,1.5986,1.5792,1.5889,160742.0],["1972-07-28",1.5889,1.5889,1.5695,1.5792,192317.0],["1972-07-31",1.5816,1.6034,1.5816,1.5986,110989.0],["1972-08-01",1.5986,1.6155,1.5889,1.6131,144477.0],["1972-08-02",1.6131,1.6276,1.6058,1.6204,288954.0],["1972-08-03",1.6204,1.6373,1.6179,1.63,280342.0],["1972-08-04",1.63,1.6325,1.5986,1.6179,265990.0],["1972-08-07",1.6179,1.6252,1.6082,1.6155,165526.0],["1972-08-08",1.6155,1.6252,1.6107,1.6228,142563.0],["1972-08-09",1.6228,1.6252,1.6131,1.6179,104291.0],["1972-08-10",1.6179,1.6252,1.5913,1.6082,137779.0],["1972-08-11",1.6131,1.6373,1.6131,1.6228,308090.0],["1972-08-14",1.6228,1.6567,1.6228,1.6446,200928.0],["1972-08-15",1.6446,1.6567,1.6276,1.6276,272688.0],["1972-08-16",1.6373,1.6615,1.6373,1.6422,212410.0],["1972-08-17",1.6422,1.6446,1.6276,1.6373,145434.0],["1972-08-18",1.6397,1.647,1.6397,1.647,88026.0],["1972-08-21",1.6493,1.6493,1.6128,1.6298,127254.0],["1972-08-22",1.6298,1.642,1.6128,1.6128,107162.0],["1972-08-23",1.6104,1.6104,1.5715,1.5885,171267.0],["1972-08-24",1.5885,1.608,1.5205,1.5302,221021.0],["1972-08-25",1.5302,1.5351,1.5181,1.5229,265034.0],["1972-08-28",1.523,1.5254,1.5059,1.5157,387504.0],["1972-08-29",1.5157,1.5302,1.5108,1.5181,233459.0],["1972-08-30",1.5205,1.54,1.5205,1.5302,387504.0],["1972-08-31",1.5302,1.5521,1.5302,1.5521,176051.0],["1972-09-01",1.5545,1.5788,1.5545,1.5788,343491.0],["1972-09-05",1.5788,1.5837,1.5545,1.5594,202842.0],["1972-09-06",1.5594,1.5691,1.5545,1.557,112902.0],["1972-09-07",1.557,1.5618,1.5424,1.5472,167440.0],["1972-09-08",1.5472,1.5497,1.5302,1.54,236330.0],["1972-09-11",1.54,1.54,1.4865,1.4914,180835.0],["1972-09-12",1.4914,1.5108,1.4622,1.4768,405683.0],["1972-09-13",1.4768,1.5059,1.4744,1.5059,185619.0],["1972-09-14",1.5059,1.54,1.5011,1.5375,289910.0],["1972-09-15",1.5375,1.5545,1.5327,1.5521,203798.0],["1972-09-18",1.54,1.54,1.5157,1.5302,132995.0],["1972-09-19",1.5254,1.5254,1.5011,1.5108,104291.0],["1972-09-20",1.5108,1.5157,1.5035,1.5084,88026.0],["1972-09-21",1.5084,1.5132,1.5011,1.5011,98550.0],["1972-09-22",1.5011,1.5108,1.4962,1.5059,174138.0],["1972-09-25",1.5035,1.5035,1.4671,1.4671,132995.0],["1972-09-26",1.4768,1.4889,1.4768,1.4817,238243.0],["1972-09-27",1.4889,1.5351,1.4889,1.5351,197101.0],["1972-09-28",1.5351,1.5521,1.5278,1.5497,224848.0],["1972-09-29",1.5497,1.5545,1.5375,1.5521,187533.0],["1972-10-02",1.5521,1.5545,1.5278,1.5278,199014.0],["1972-10-03",1.5278,1.5545,1.5205,1.5545,198058.0],["1972-10-04",1.5545,1.574,1.54,1.5424,187533.0],["1972-10-05",1.5424,1.5448,1.5205,1.54,129168.0],["1972-10-06",1.54,1.54,1.5108,1.54,221021.0],["1972-10-09",1.54,1.5497,1.5181,1.5205,124384.0],["1972-10-10",1.5205,1.5302,1.4987,1.5108,198058.0],["1972-10-11",1.5108,1.5351,1.5084,1.5254,310003.0],["1972-10-12",1.5254,1.5254,1.5011,1.5108,161699.0],["1972-10-13",1.5108,1.5302,1.5011,1.5059,146390.0],["1972-10-16",1.5059,1.5059,1.4792,1.4841,267904.0],["1972-10-17",1.4841,1.4987,1.4792,1.4962,260250.0],["1972-10-18",1.4962,1.5108,1.4841,1.4865,191360.0],["1972-10-19",1.4865,1.4962,1.4744,1.4889,214323.0],["1972-10-20",1.4889,1.5084,1.4841,1.4962,282256.0],["1972-10-23",1.5084,1.5254,1.5084,1.5205,264077.0],["1972-10-24",1.5205,1.5375,1.5157,1.5375,277472.0],["1972-10-25",1.5497,1.5691,1.5497,1.5691,242070.0],["1972-10-26",1.5788,1.5982,1.5788,1.591,250682.0],["1972-10-27",1.591,1.591,1.5618,1.5691,155958.0],["1972-10-30",1.5691,1.5837,1.5521,1.5837,166483.0],["1972-10-31",1.5837,1.6153,1.5812,1.6128,285126.0],["1972-11-01",1.6128,1.6323,1.6104,1.6274,225805.0],["1972-11-02",1.6274,1.6493,1.6274,1.6444,206669.0],["1972-11-03",1.6468,1.659,1.6468,1.659,173181.0],["1972-11-06",1.659,1.6784,1.6517,1.676,183706.0],["1972-11-08",1.676,1.693,1.6225,1.625,577907.0],["1972-11-09",1.625,1.6517,1.5934,1.5934,434387.0],["1972-11-10",1.5934,1.6201,1.5861,1.5934,722384.0],["1972-11-13",1.5934,1.6128,1.5812,1.5885,264077.0],["1972-11-14",1.5934,1.6128,1.5934,1.608,176051.0],["1972-11-15",1.608,1.6104,1.5788,1.5837,392288.0],["1972-11-16",1.5837,1.5982,1.5837,1.5861,248768.0],["1972-11-17",1.5981,1.6152,1.5981,1.6127,176051.0],["1972-11-20",1.6127,1.6347,1.6127,1.6152,181792.0],["1972-11-21",1.6176,1.6298,1.6176,1.6225,293738.0],["1972-11-22",1.6225,1.6371,1.6225,1.6322,189446.0],["1972-11-24",1.642,1.6858,1.642,1.6761,380806.0],["1972-11-27",1.6712,1.6712,1.6468,1.6493,177008.0],["1972-11-28",1.6493,1.659,1.6444,1.6541,223891.0],["1972-11-29",1.6541,1.6566,1.6273,1.6395,106205.0],["1972-11-30",1.6395,1.6541,1.6347,1.6541,137779.0],["1972-12-01",1.6541,1.6663,1.6468,1.6517,155002.0],["1972-12-04",1.6517,1.6566,1.6468,1.6493,119600.0],["1972-12-05",1.6493,1.6614,1.6273,1.6273,247811.0],["1972-12-06",1.6273,1.6273,1.5981,1.6079,348275.0],["1972-12-07",1.6152,1.6346,1.6152,1.6346,482227.0],["1972-12-08",1.6347,1.6371,1.6225,1.6225,254509.0],["1972-12-11",1.6225,1.6517,1.6225,1.6395,235373.0],["1972-12-12",1.6395,1.6541,1.6395,1.642,182749.0],["1972-12-13",1.642,1.6639,1.642,1.659,211453.0],["1972-12-14",1.6614,1.6761,1.6614,1.6639,307133.0],["1972-12-15",1.6639,1.6712,1.6468,1.6566,413338.0],["1972-12-18",1.6566,1.6566,1.6322,1.6468,233459.0],["1972-12-19",1.6468,1.6566,1.6444,1.6541,195187.0],["1972-12-20",1.6517,1.6517,1.6347,1.6468,346362.0],["1972-12-21",1.6468,1.6614,1.5981,1.5981,191360.0],["1972-12-22",1.6005,1.6347,1.6005,1.6298,120557.0],["1972-12-26",1.6322,1.6566,1.6322,1.6541,101421.0],["1972-12-27",1.6541,1.6566,1.642,1.6517,134909.0],["1972-12-29",1.6517,1.6761,1.6468,1.6688,230589.0],["1973-01-02",1.6688,1.6785,1.6614,1.6712,185619.0],["1973-01-03",1.6712,1.6761,1.6614,1.6639,180835.0],["1973-01-04",1.6639,1.6712,1.6468,1.6663,331053.0],["1973-01-05",1.6663,1.7004,1.6614,1.6809,321485.0],["1973-01-08",1.6809,1.698,1.6761,1.6809,230589.0],["1973-01-09",1.6809,1.6834,1.6614,1.6834,124384.0],["1973-01-10",1.6834,1.7029,1.6736,1.6736,174138.0],["1973-01-11",1.6882,1.7224,1.6882,1.715,398986.0],["1973-01-12",1.715,1.7321,1.698,1.698,350189.0],["1973-01-15",1.698,1.7297,1.6882,1.6907,250682.0],["1973-01-16",1.6907,1.7102,1.659,1.6639,276515.0],["1973-01-17",1.6639,1.6834,1.6614,1.6834,224848.0],["1973-01-18",1.6834,1.7053,1.6809,1.6882,225805.0],["1973-01-19",1.6834,1.6834,1.6712,1.6761,83242.0],["1973-01-22",1.6785,1.7029,1.6785,1.6931,158829.0],["1973-01-23",1.6931,1.7248,1.6663,1.698,242070.0],["1973-01-24",1.698,1.7053,1.6761,1.6907,156915.0],["1973-01-26",1.6858,1.6858,1.6493,1.6566,372195.0],["1973-01-29",1.6566,1.659,1.642,1.6493,214323.0],["1973-01-30",1.6493,1.6541,1.6371,1.6371,208582.0],["1973-01-31",1.6371,1.642,1.6347,1.642,118643.0],["1973-02-01",1.642,1.642,1.5981,1.603,343491.0],["1973-02-02",1.603,1.6127,1.5737,1.5859,737693.0],["1973-02-05",1.5859,1.5957,1.5786,1.5932,450653.0],["1973-02-06",1.5932,1.6322,1.5932,1.6322,334880.0],["1973-02-07",1.6322,1.6371,1.6079,1.6225,473616.0],["1973-02-08",1.6225,1.6347,1.6079,1.6249,381763.0],["1973-02-09",1.6249,1.6517,1.6127,1.6152,662106.0],["1973-02-12",1.6298,1.6468,1.6298,1.6346,368368.0],["1973-02-13",1.6346,1.6541,1.62,1.6346,1750944.0],["1973-02-14",1.6347,1.6444,1.6176,1.62,354016.0],["1973-02-15",1.62,1.6298,1.6005,1.6176,187533.0],["1973-02-16",1.6298,1.642,1.6298,1.642,152131.0],["1973-02-20",1.642,1.6591,1.6371,1.6494,270774.0],["1973-02-21",1.6494,1.6494,1.6298,1.6469,219107.0],["1973-02-22",1.6347,1.6347,1.6029,1.6127,160742.0],["1973-02-23",1.6127,1.62,1.5956,1.5956,322442.0],["1973-02-26",1.5956,1.6029,1.5858,1.6029,371238.0],["1973-02-27",1.6029,1.62,1.5834,1.5932,368368.0],["1973-02-28",1.5932,1.5932,1.5687,1.5834,429603.0],["1973-03-01",1.5834,1.5907,1.559,1.559,259293.0],["1973-03-02",1.559,1.5858,1.5467,1.5858,287997.0],["1973-03-05",1.5858,1.6029,1.5858,1.6029,402813.0],["1973-03-06",1.6249,1.6518,1.6249,1.642,437258.0],["1973-03-07",1.642,1.6714,1.6274,1.6714,366454.0],["1973-03-08",1.6714,1.6811,1.6616,1.6616,365498.0],["1973-03-09",1.6518,1.6518,1.6323,1.6347,224848.0],["1973-03-12",1.6347,1.6445,1.6274,1.642,346362.0],["1973-03-13",1.6469,1.6689,1.6469,1.6689,579821.0],["1973-03-14",1.6689,1.6909,1.6665,1.686,527197.0],["1973-03-15",1.686,1.6885,1.6738,1.6811,312874.0],["1973-03-16",1.6811,1.6811,1.6665,1.6762,343491.0],["1973-03-19",1.6665,1.6665,1.6396,1.6518,254509.0],["1973-03-20",1.6518,1.6567,1.6371,1.6567,341578.0],["1973-03-21",1.6543,1.6543,1.6176,1.62,216237.0],["1973-03-22",1.62,1.6225,1.5956,1.6029,717600.0],["1973-03-23",1.6029,1.6249,1.5541,1.5736,600870.0],["1973-03-26",1.5736,1.5883,1.5541,1.5809,141606.0],["1973-03-27",1.5956,1.6616,1.5956,1.6567,456394.0],["1973-03-28",1.6567,1.6714,1.642,1.6542,371238.0],["1973-03-29",1.6543,1.6714,1.6494,1.6714,196144.0],["1973-03-30",1.6714,1.6714,1.6469,1.6518,119600.0],["1973-04-02",1.6518,1.6518,1.6225,1.6323,187533.0],["1973-04-03",1.62,1.62,1.5956,1.6152,339664.0],["1973-04-04",1.6152,1.6176,1.5858,1.6005,305219.0],["1973-04-05",1.5883,1.5883,1.5638,1.5883,372195.0],["1973-04-06",1.5883,1.5907,1.5516,1.5834,533894.0],["1973-04-09",1.5834,1.6469,1.5736,1.6469,277472.0],["1973-04-10",1.6469,1.6714,1.6469,1.6567,376979.0],["1973-04-11",1.6567,1.6665,1.6543,1.6665,283213.0],["1973-04-12",1.664,1.664,1.6494,1.6494,368368.0],["1973-04-13",1.6494,1.6567,1.6323,1.6542,106205.0],["1973-04-16",1.6542,1.664,1.6518,1.6542,188490.0],["1973-04-17",1.6518,1.6518,1.6176,1.6225,545376.0],["1973-04-18",1.6225,1.6274,1.6054,1.6078,67933.0],["1973-04-19",1.6078,1.6298,1.5981,1.6225,226762.0],["1973-04-23",1.62,1.62,1.5858,1.6152,272688.0],["1973-04-24",1.6005,1.6005,1.5492,1.5492,442042.0],["1973-04-25",1.5443,1.5443,1.5247,1.5247,727168.0],["1973-04-26",1.5247,1.5663,1.5174,1.5663,332010.0],["1973-04-27",1.5663,1.5712,1.5223,1.5296,256422.0],["1973-04-30",1.5296,1.5321,1.515,1.5272,424819.0],["1973-05-01",1.5272,1.5345,1.4905,1.5223,351146.0],["1973-05-02",1.5223,1.5418,1.5174,1.5296,331053.0],["1973-05-03",1.5296,1.5809,1.515,1.559,507104.0],["1973-05-04",1.5663,1.6005,1.5663,1.5883,381763.0],["1973-05-07",1.5883,1.5907,1.5638,1.5687,241114.0],["1973-05-08",1.5687,1.642,1.5663,1.642,433430.0],["1973-05-09",1.6445,1.6762,1.6445,1.6469,605654.0],["1973-05-10",1.6469,1.6469,1.6225,1.6225,250682.0],["1973-05-11",1.6225,1.6274,1.6103,1.62,301392.0],["1973-05-14",1.62,1.62,1.5516,1.559,310960.0],["1973-05-15",1.5639,1.6178,1.5246,1.6031,534851.0],["1973-05-16",1.6031,1.6227,1.5933,1.5957,353059.0],["1973-05-17",1.5933,1.5933,1.5639,1.5688,240157.0],["1973-05-18",1.5688,1.5786,1.5344,1.5491,465005.0],["1973-05-21",1.5442,1.5442,1.5197,1.5295,439171.0],["1973-05-22",1.5393,1.5884,1.5393,1.5761,619050.0],["1973-05-23",1.5761,1.6129,1.5565,1.6031,398029.0],["1973-05-24",1.6031,1.6717,1.5982,1.6717,459264.0],["1973-05-25",1.6717,1.684,1.6595,1.6668,422906.0],["1973-05-29",1.6644,1.6644,1.6398,1.6546,233459.0],["1973-05-30",1.6423,1.6423,1.6251,1.6276,179878.0],["1973-05-31",1.6276,1.657,1.6202,1.6227,252595.0],["1973-06-01",1.6227,1.6251,1.6006,1.6227,190403.0],["1973-06-04",1.6129,1.6129,1.5957,1.5982,215280.0],["1973-06-05",1.5982,1.6447,1.5982,1.6276,270774.0],["1973-06-06",1.6276,1.657,1.6129,1.6178,330096.0],["1973-06-07",1.6227,1.6521,1.6227,1.6496,222934.0],["1973-06-08",1.6496,1.6546,1.6398,1.6546,179878.0],["1973-06-11",1.6546,1.6546,1.6496,1.6546,279386.0],["1973-06-12",1.6545,1.657,1.6423,1.6472,371238.0],["1973-06-13",1.6472,1.657,1.6472,1.6496,410467.0],["1973-06-14",1.6496,1.657,1.6398,1.6423,162656.0],["1973-06-15",1.6423,1.6472,1.6251,1.6423,239200.0],["1973-06-18",1.6349,1.6349,1.6104,1.6104,225805.0],["1973-06-19",1.6104,1.63,1.6104,1.6276,197101.0],["1973-06-20",1.6276,1.6374,1.6227,1.6227,188490.0],["1973-06-21",1.6227,1.63,1.6006,1.608,133952.0],["1973-06-22",1.608,1.6374,1.6031,1.6227,273645.0],["1973-06-25",1.6227,1.63,1.6006,1.6055,374109.0],["1973-06-26",1.6104,1.6521,1.6104,1.6472,270774.0],["1973-06-27",1.6472,1.6472,1.6276,1.6447,119600.0],["1973-06-28",1.6447,1.6521,1.6325,1.6374,206669.0],["1973-06-29",1.6374,1.6423,1.63,1.6423,102378.0],["1973-07-02",1.6423,1.6447,1.63,1.63,220064.0],["1973-07-03",1.63,1.6349,1.6055,1.6104,218150.0],["1973-07-05",1.6055,1.6055,1.5688,1.5688,347318.0],["1973-07-06",1.5688,1.5688,1.5467,1.5516,305219.0],["1973-07-09",1.5541,1.5761,1.5541,1.5761,466918.0],["1973-07-10",1.5835,1.6031,1.5835,1.5982,334880.0],["1973-07-11",1.608,1.6251,1.608,1.6178,265990.0],["1973-07-12",1.6178,1.6398,1.6006,1.6325,366454.0],["1973-07-13",1.6325,1.6349,1.608,1.608,274602.0],["1973-07-16",1.608,1.6251,1.6031,1.6251,212410.0],["1973-07-17",1.6349,1.6472,1.6349,1.6423,740563.0],["1973-07-18",1.6423,1.6521,1.6374,1.6472,312874.0],["1973-07-19",1.6472,1.6472,1.6349,1.6447,343491.0],["1973-07-20",1.6398,1.6398,1.6202,1.6325,390374.0],["1973-07-23",1.6398,1.6521,1.6398,1.6472,201885.0],["1973-07-24",1.6472,1.6619,1.6423,1.657,441085.0],["1973-07-25",1.657,1.6717,1.657,1.6717,1202698.0],["1973-07-26",1.6717,1.6791,1.6668,1.6668,1020906.0],["1973-07-27",1.6717,1.6815,1.6717,1.6815,200928.0],["1973-07-30",1.6815,1.684,1.657,1.6619,256422.0],["1973-07-31",1.6766,1.6864,1.6766,1.6766,339664.0],["1973-08-01",1.6766,1.684,1.6742,1.6815,274602.0],["1973-08-02",1.6791,1.6791,1.6644,1.6791,262163.0],["1973-08-03",1.6791,1.684,1.6742,1.6815,346362.0],["1973-08-06",1.6815,1.6938,1.6815,1.6913,375066.0],["1973-08-07",1.6938,1.7158,1.6938,1.706,803712.0],["1973-08-08",1.706,1.7085,1.6913,1.6962,270774.0],["1973-08-09",1.6962,1.706,1.6938,1.6962,375066.0],["1973-08-10",1.6962,1.7011,1.6889,1.6962,269818.0],["1973-08-13",1.6913,1.6913,1.6619,1.6717,1237142.0],["1973-08-14",1.6717,1.6742,1.6472,1.6472,266947.0],["1973-08-15",1.6472,1.6693,1.6398,1.6619,188490.0],["1973-08-16",1.6619,1.6619,1.6374,1.6374,266947.0],["1973-08-17",1.6374,1.6447,1.6276,1.6325,478400.0],["1973-08-20",1.6305,1.6305,1.6207,1.6281,173181.0],["1973-08-21",1.6256,1.6256,1.6108,1.6207,185619.0],["1973-08-22",1.6207,1.6453,1.6133,1.6453,368368.0],["1973-08-23",1.6453,1.6625,1.6404,1.6576,569296.0],["1973-08-24",1.6576,1.6674,1.6379,1.6674,389418.0],["1973-08-27",1.6674,1.6969,1.6625,1.6895,192317.0],["1973-08-28",1.6846,1.6846,1.6576,1.6699,229632.0],["1973-08-29",1.6723,1.692,1.6723,1.6846,226762.0],["1973-08-30",1.6846,1.6846,1.665,1.6723,225805.0],["1973-08-31",1.6723,1.6969,1.6723,1.692,251638.0],["1973-09-04",1.6895,1.6895,1.6527,1.6625,3075155.0],["1973-09-05",1.6625,1.6674,1.6281,1.6281,250682.0],["1973-09-06",1.6281,1.6379,1.6133,1.6133,227718.0],["1973-09-07",1.6133,1.6182,1.5936,1.6059,608525.0],["1973-09-10",1.6059,1.6133,1.5986,1.601,160742.0],["1973-09-11",1.601,1.6231,1.5838,1.6207,531024.0],["1973-09-12",1.6207,1.6231,1.5838,1.6207,282256.0],["1973-09-13",1.6207,1.6502,1.6059,1.6502,202842.0],["1973-09-14",1.6502,1.6723,1.6404,1.66,221021.0],["1973-09-17",1.6723,1.6945,1.6723,1.6895,263120.0],["1973-09-18",1.6895,1.7092,1.6871,1.692,365498.0],["1973-09-19",1.692,1.7018,1.6871,1.6871,289910.0],["1973-09-20",1.6871,1.6969,1.665,1.6674,310960.0],["1973-09-21",1.6699,1.7018,1.6699,1.6994,407597.0],["1973-09-24",1.6994,1.7166,1.6846,1.7068,278429.0],["1973-09-25",1.7117,1.7387,1.7117,1.7387,430560.0],["1973-09-26",1.7387,1.783,1.7387,1.7805,707075.0],["1973-09-27",1.7805,1.8027,1.7707,1.7707,418122.0],["1973-09-28",1.7658,1.7658,1.7535,1.7609,575994.0],["1973-10-01",1.7609,1.7658,1.7412,1.7412,204755.0],["1973-10-02",1.7363,1.7363,1.7166,1.724,378893.0],["1973-10-03",1.7215,1.7215,1.692,1.6994,327226.0],["1973-10-04",1.6969,1.6969,1.6527,1.6772,522413.0],["1973-10-05",1.6772,1.7314,1.66,1.7314,359757.0],["1973-10-08",1.7264,1.7264,1.7068,1.724,182749.0],["1973-10-09",1.724,1.7264,1.7117,1.7215,112902.0],["1973-10-10",1.7215,1.7215,1.6969,1.6994,391331.0],["1973-10-11",1.6994,1.7289,1.692,1.7289,215280.0],["1973-10-12",1.7314,1.7682,1.7314,1.751,266947.0],["1973-10-15",1.7461,1.7461,1.7215,1.7412,191360.0],["1973-10-16",1.7412,1.7412,1.7166,1.7412,271731.0],["1973-10-17",1.7436,1.7682,1.7436,1.7609,169354.0],["1973-10-18",1.7609,1.7756,1.7609,1.7609,257379.0],["1973-10-19",1.7609,1.7707,1.751,1.7658,193274.0],["1973-10-22",1.7412,1.7412,1.7215,1.724,218150.0],["1973-10-23",1.724,1.7412,1.6945,1.7363,203798.0],["1973-10-24",1.7363,1.751,1.7363,1.7486,245898.0],["1973-10-25",1.7486,1.7682,1.7412,1.7559,133952.0],["1973-10-26",1.7559,1.7732,1.7559,1.7707,197101.0],["1973-10-29",1.7707,1.7904,1.7658,1.7658,173181.0],["1973-10-30",1.7609,1.7609,1.7363,1.7412,218150.0],["1973-10-31",1.7363,1.7363,1.7018,1.7018,244941.0],["1973-11-01",1.7018,1.7412,1.6945,1.7338,328182.0],["1973-11-02",1.7338,1.751,1.7314,1.7486,359757.0],["1973-11-05",1.7215,1.7215,1.6723,1.6822,294694.0],["1973-11-06",1.6822,1.7043,1.6772,1.692,351146.0],["1973-11-07",1.692,1.692,1.6699,1.6699,191360.0],["1973-11-08",1.6699,1.6822,1.6699,1.6772,355930.0],["1973-11-09",1.6772,1.6822,1.6699,1.6699,345405.0],["1973-11-12",1.6699,1.6723,1.6354,1.6551,659235.0],["1973-11-13",1.6551,1.6772,1.6453,1.6723,336794.0],["1973-11-14",1.6723,1.6797,1.6502,1.6576,579821.0],["1973-11-15",1.6576,1.6822,1.6404,1.6723,636272.0],["1973-11-16",1.6778,1.7172,1.6704,1.7074,408554.0],["1973-11-19",1.6926,1.6926,1.6531,1.6531,323398.0],["1973-11-20",1.6383,1.6383,1.6037,1.6037,876429.0],["1973-11-21",1.6062,1.6457,1.6062,1.6284,612352.0],["1973-11-23",1.6284,1.6284,1.6185,1.6185,258336.0],["1973-11-26",1.5939,1.5939,1.5643,1.5791,586518.0],["1973-11-27",1.5791,1.5963,1.5643,1.5865,406640.0],["1973-11-28",1.5865,1.5914,1.5618,1.584,462134.0],["1973-11-29",1.584,1.5963,1.5741,1.5766,572166.0],["1973-11-30",1.5569,1.5569,1.5396,1.5421,498493.0],["1973-12-03",1.5396,1.5396,1.4902,1.5026,868774.0],["1973-12-04",1.5026,1.5149,1.4878,1.5001,507104.0],["1973-12-05",1.4952,1.4952,1.4754,1.4927,481270.0],["1973-12-06",1.4927,1.5347,1.4878,1.5347,509974.0],["1973-12-07",1.5347,1.5544,1.5322,1.5495,538678.0],["1973-12-10",1.5495,1.5692,1.5445,1.5643,401856.0],["1973-12-11",1.5643,1.5766,1.5421,1.5495,399942.0],["1973-12-12",1.5297,1.5297,1.4927,1.4927,427690.0],["1973-12-13",1.4927,1.5001,1.4631,1.4754,394202.0],["1973-12-14",1.4754,1.51,1.4606,1.4952,461178.0],["1973-12-17",1.4952,1.4976,1.4804,1.4952,209539.0],["1973-12-18",1.4952,1.5026,1.4804,1.4853,411424.0],["1973-12-19",1.4853,1.51,1.473,1.473,509974.0],["1973-12-20",1.473,1.4952,1.4434,1.4434,604698.0],["1973-12-21",1.4434,1.4508,1.4162,1.4212,776922.0],["1973-12-24",1.4212,1.4261,1.3817,1.4014,303306.0],["1973-12-26",1.431,1.4532,1.431,1.4532,397072.0],["1973-12-27",1.4557,1.5149,1.4557,1.5149,518586.0],["1973-12-28",1.5199,1.5593,1.5199,1.5519,273645.0],["1973-12-31",1.5519,1.5569,1.5297,1.5396,170310.0],["1974-01-02",1.5396,1.5569,1.5297,1.5544,157872.0],["1974-01-03",1.5544,1.5889,1.5371,1.5643,637229.0],["1974-01-04",1.5643,1.5692,1.5223,1.5396,340621.0],["1974-01-07",1.5223,1.5223,1.4853,1.4878,747261.0],["1974-01-08",1.4853,1.4853,1.4606,1.4606,351146.0],["1974-01-09",1.4557,1.4557,1.4162,1.4508,309046.0],["1974-01-10",1.4508,1.4606,1.4261,1.4335,427690.0],["1974-01-11",1.4335,1.4606,1.4236,1.4606,310960.0],["1974-01-14",1.4606,1.473,1.4508,1.4606,249725.0],["1974-01-15",1.4606,1.4853,1.4508,1.4656,264077.0],["1974-01-16",1.4656,1.51,1.4656,1.51,254509.0],["1974-01-17",1.51,1.5174,1.4606,1.5026,565469.0],["1974-01-18",1.5026,1.505,1.4656,1.4705,369325.0],["1974-01-21",1.4582,1.4582,1.436,1.4557,249725.0],["1974-01-22",1.4606,1.5149,1.4606,1.5149,395158.0],["1974-01-23",1.5149,1.5667,1.5149,1.5199,637229.0],["1974-01-24",1.5199,1.5297,1.5026,1.5297,330096.0],["1974-01-25",1.5297,1.5297,1.5075,1.51,264077.0],["1974-01-28",1.51,1.51,1.468,1.4828,399942.0],["1974-01-29",1.4828,1.5001,1.4804,1.4927,176051.0],["1974-01-30",1.4976,1.5322,1.4976,1.4976,321485.0],["1974-01-31",1.4976,1.5174,1.4976,1.5001,240157.0],["1974-02-01",1.5001,1.5001,1.4606,1.4754,380806.0],["1974-02-04",1.4656,1.4656,1.4508,1.4508,387504.0],["1974-02-05",1.4508,1.4656,1.4483,1.4606,281299.0],["1974-02-06",1.4606,1.4631,1.4532,1.4631,231546.0],["1974-02-07",1.4631,1.4705,1.4483,1.4606,293738.0],["1974-02-08",1.4606,1.4656,1.431,1.4409,357843.0],["1974-02-11",1.4384,1.4384,1.394,1.4088,439171.0],["1974-02-12",1.4088,1.4212,1.3817,1.4088,266947.0],["1974-02-13",1.4088,1.4236,1.3965,1.4064,311917.0],["1974-02-14",1.4014,1.4014,1.3619,1.3619,534851.0],["1974-02-15",1.3682,1.4152,1.3582,1.388,490838.0],["1974-02-19",1.388,1.4152,1.3805,1.388,589389.0],["1974-02-20",1.388,1.4326,1.3805,1.4177,349232.0],["1974-02-21",1.4227,1.4599,1.4227,1.4574,249725.0],["1974-02-22",1.4772,1.5144,1.4772,1.497,474573.0],["1974-02-25",1.497,1.5069,1.4747,1.4946,303306.0],["1974-02-26",1.4921,1.4921,1.4698,1.4921,218150.0],["1974-02-27",1.497,1.5441,1.497,1.5243,285126.0],["1974-02-28",1.5243,1.5342,1.497,1.5218,304262.0],["1974-03-01",1.5218,1.5317,1.497,1.497,191360.0],["1974-03-04",1.497,1.5069,1.4871,1.4896,254509.0],["1974-03-05",1.497,1.5367,1.497,1.5119,555901.0],["1974-03-06",1.5119,1.5293,1.5119,1.5268,393245.0],["1974-03-07",1.5268,1.5317,1.5094,1.5193,185619.0],["1974-03-08",1.5094,1.5094,1.4772,1.4921,1257235.0],["1974-03-11",1.4921,1.5069,1.4747,1.5069,415251.0],["1974-03-12",1.5069,1.5144,1.4896,1.5069,221978.0],["1974-03-13",1.5094,1.5293,1.5094,1.5268,308090.0],["1974-03-14",1.5268,1.5689,1.5218,1.5664,441085.0],["1974-03-15",1.5664,1.5664,1.5491,1.5565,215280.0],["1974-03-18",1.5565,1.5664,1.5317,1.5367,271731.0],["1974-03-19",1.5367,1.5491,1.5317,1.5342,233459.0],["1974-03-20",1.5342,1.5342,1.5243,1.5268,227718.0],["1974-03-21",1.5268,1.5367,1.5144,1.5193,279386.0],["1974-03-22",1.5193,1.5268,1.5119,1.5218,285126.0],["1974-03-25",1.5218,1.5317,1.5094,1.5268,192317.0],["1974-03-26",1.5268,1.5516,1.5218,1.5441,184662.0],["1974-03-27",1.5441,1.5565,1.5069,1.5069,202842.0],["1974-03-28",1.5069,1.5069,1.4822,1.4822,264077.0],["1974-03-29",1.4822,1.4871,1.4623,1.4723,252595.0],["1974-04-01",1.4722,1.4921,1.4623,1.4648,400899.0],["1974-04-02",1.4648,1.4772,1.4599,1.4673,176051.0],["1974-04-03",1.4722,1.4921,1.4722,1.4896,167440.0],["1974-04-04",1.4896,1.497,1.4822,1.4946,170310.0],["1974-04-05",1.4946,1.4946,1.4797,1.4822,121514.0],["1974-04-08",1.4797,1.4797,1.4599,1.4599,106205.0],["1974-04-09",1.4648,1.4846,1.4648,1.4723,146390.0],["1974-04-10",1.4722,1.4871,1.4574,1.4648,185619.0],["1974-04-11",1.4648,1.4772,1.4574,1.4772,135866.0],["1974-04-15",1.4772,1.4822,1.4698,1.4698,146390.0],["1974-04-16",1.4698,1.4896,1.4673,1.4822,189446.0],["1974-04-17",1.4846,1.5119,1.4846,1.4921,360714.0],["1974-04-18",1.4921,1.5069,1.4921,1.5045,169354.0],["1974-04-19",1.5045,1.5045,1.4896,1.497,199014.0],["1974-04-22",1.497,1.502,1.4822,1.4946,329139.0],["1974-04-23",1.4946,1.497,1.4772,1.4871,243984.0],["1974-04-24",1.4871,1.4871,1.4524,1.4549,1018992.0],["1974-04-25",1.4475,1.4475,1.4078,1.4128,1025690.0],["1974-04-26",1.4128,1.4227,1.3954,1.4128,378893.0],["1974-04-29",1.4078,1.4078,1.3905,1.4053,278429.0],["1974-04-30",1.4053,1.4177,1.3979,1.4177,209539.0],["1974-05-01",1.4177,1.4276,1.3979,1.4276,560685.0],["1974-05-02",1.4276,1.44,1.4202,1.4202,354973.0],["1974-05-03",1.4177,1.4177,1.388,1.4004,585562.0],["1974-05-06",1.3979,1.3979,1.388,1.3905,616179.0],["1974-05-07",1.3954,1.4152,1.3954,1.3954,169354.0],["1974-05-08",1.3954,1.4177,1.383,1.4177,376022.0],["1974-05-09",1.4202,1.4574,1.4202,1.4549,281299.0],["1974-05-10",1.4549,1.4722,1.4177,1.4276,487968.0],["1974-05-13",1.4276,1.445,1.4103,1.4351,347318.0],["1974-05-14",1.4301,1.4301,1.4177,1.4227,234416.0],["1974-05-15",1.4227,1.4326,1.4128,1.4276,429603.0],["1974-05-16",1.4276,1.4301,1.3979,1.3979,535808.0],["1974-05-17",1.3979,1.4078,1.383,1.388,237286.0],["1974-05-20",1.3942,1.4042,1.3768,1.3793,335837.0],["1974-05-21",1.3793,1.3942,1.3743,1.3843,354016.0],["1974-05-22",1.3843,1.3942,1.3768,1.3843,349232.0],["1974-05-23",1.3843,1.4042,1.3768,1.3942,368368.0],["1974-05-24",1.4042,1.4241,1.4042,1.4241,851552.0],["1974-05-28",1.4241,1.4266,1.4042,1.4042,360714.0],["1974-05-29",1.4042,1.4042,1.3942,1.3967,361670.0],["1974-05-30",1.3967,1.4241,1.3793,1.4166,567382.0],["1974-05-31",1.4166,1.4291,1.3992,1.4067,351146.0],["1974-06-03",1.4067,1.439,1.4067,1.439,468832.0],["1974-06-04",1.444,1.5137,1.444,1.4988,664976.0],["1974-06-05",1.4988,1.5137,1.4863,1.5063,591302.0],["1974-06-06",1.5062,1.5137,1.4963,1.4988,395158.0],["1974-06-07",1.5087,1.5262,1.5087,1.5187,541549.0],["1974-06-10",1.5187,1.5486,1.5013,1.5486,376979.0],["1974-06-11",1.5486,1.561,1.5336,1.5436,376979.0],["1974-06-12",1.5436,1.5461,1.5237,1.5461,424819.0],["1974-06-13",1.5461,1.566,1.5386,1.5411,341578.0],["1974-06-14",1.5411,1.5436,1.5336,1.5386,241114.0],["1974-06-17",1.5386,1.5486,1.5287,1.5311,215280.0],["1974-06-18",1.5311,1.5361,1.5262,1.5336,199971.0],["1974-06-19",1.5336,1.5361,1.5187,1.5187,211453.0],["1974-06-20",1.5162,1.5162,1.4888,1.4888,344448.0],["1974-06-21",1.4838,1.4838,1.4664,1.4664,235373.0],["1974-06-24",1.4664,1.4938,1.454,1.4938,398029.0],["1974-06-25",1.4938,1.5062,1.4913,1.4988,265990.0],["1974-06-26",1.4938,1.4938,1.4689,1.4714,248768.0],["1974-06-27",1.4714,1.4739,1.4614,1.4664,183706.0],["1974-06-28",1.4664,1.4689,1.454,1.4639,187533.0],["1974-07-01",1.4639,1.4689,1.439,1.4415,331053.0],["1974-07-02",1.4365,1.4365,1.3967,1.3967,546333.0],["1974-07-03",1.3967,1.4191,1.3942,1.4017,451610.0],["1974-07-05",1.4017,1.4042,1.3867,1.3917,336794.0],["1974-07-08",1.3867,1.3867,1.3544,1.3594,604698.0],["1974-07-09",1.3693,1.4141,1.3693,1.3967,310003.0],["1974-07-10",1.3967,1.4141,1.3818,1.3818,395158.0],["1974-07-11",1.3818,1.3942,1.3643,1.3843,532938.0],["1974-07-12",1.4042,1.4415,1.4042,1.439,668803.0],["1974-07-15",1.439,1.4664,1.439,1.4614,280342.0],["1974-07-16",1.4515,1.4515,1.4316,1.4316,243984.0],["1974-07-17",1.4241,1.4241,1.4017,1.4241,602784.0],["1974-07-18",1.4241,1.439,1.3892,1.3892,605654.0],["1974-07-19",1.3892,1.4042,1.3345,1.3444,1191216.0],["1974-07-22",1.3444,1.3892,1.3195,1.3892,811366.0],["1974-07-23",1.4067,1.4291,1.4067,1.4067,430560.0],["1974-07-24",1.3992,1.3992,1.3818,1.3942,302349.0],["1974-07-25",1.3942,1.3967,1.3569,1.3618,214323.0],["1974-07-26",1.3544,1.3544,1.3394,1.3494,333923.0],["1974-07-29",1.3345,1.3345,1.2946,1.3096,512845.0],["1974-07-30",1.3096,1.322,1.2921,1.317,489882.0],["1974-07-31",1.317,1.317,1.2946,1.2946,371238.0],["1974-08-01",1.2946,1.3071,1.2872,1.3046,371238.0],["1974-08-02",1.2996,1.2996,1.2872,1.2971,271731.0],["1974-08-05",1.2971,1.3245,1.2946,1.3096,315744.0],["1974-08-06",1.3195,1.3818,1.3195,1.3245,811366.0],["1974-08-07",1.3245,1.3494,1.3195,1.3444,451610.0],["1974-08-08",1.3444,1.3643,1.3394,1.3419,411424.0],["1974-08-09",1.3419,1.3469,1.322,1.3394,184662.0],["1974-08-12",1.3345,1.3345,1.3071,1.3245,189446.0],["1974-08-13",1.3245,1.3295,1.2697,1.2772,416208.0],["1974-08-14",1.2747,1.2747,1.2498,1.2548,428646.0],["1974-08-15",1.2548,1.2697,1.2423,1.2448,638186.0],["1974-08-16",1.2448,1.2448,1.2249,1.2374,612352.0],["1974-08-19",1.2286,1.2286,1.2036,1.2036,433430.0],["1974-08-20",1.2036,1.2311,1.1861,1.2036,592259.0],["1974-08-21",1.2036,1.2261,1.2036,1.2061,265990.0],["1974-08-22",1.2011,1.2011,1.1686,1.1911,556858.0],["1974-08-23",1.1911,1.2061,1.151,1.1611,366454.0],["1974-08-26",1.1611,1.1961,1.151,1.1811,294694.0],["1974-08-27",1.1761,1.1761,1.1467,1.1686,280342.0],["1974-08-28",1.1686,1.1861,1.1611,1.1611,449696.0],["1974-08-29",1.1611,1.1711,1.151,1.1661,667846.0],["1974-08-30",1.1661,1.2111,1.1661,1.2011,556858.0],["1974-09-03",1.2011,1.2061,1.126,1.1335,574080.0],["1974-09-04",1.106,1.106,1.071,1.106,650624.0],["1974-09-05",1.106,1.1711,1.096,1.1711,517629.0],["1974-09-06",1.1661,1.1661,1.1435,1.146,520499.0],["1974-09-09",1.136,1.136,1.111,1.111,282256.0],["1974-09-10",1.111,1.131,1.1035,1.111,243984.0],["1974-09-11",1.111,1.131,1.111,1.121,265034.0],["1974-09-12",1.1185,1.1185,1.101,1.1035,340621.0],["1974-09-13",1.101,1.101,1.051,1.061,536765.0],["1974-09-16",1.061,1.0685,1.0334,1.0359,524326.0],["1974-09-17",1.0359,1.071,1.0359,1.051,449696.0],["1974-09-18",1.051,1.0685,1.0309,1.061,334880.0],["1974-09-19",1.076,1.111,1.076,1.111,453523.0],["1974-09-20",1.111,1.116,1.0835,1.111,406640.0],["1974-09-23",1.111,1.111,1.0685,1.0735,490838.0],["1974-09-24",1.051,1.051,1.0309,1.046,324355.0],["1974-09-25",1.046,1.076,1.0409,1.046,432474.0],["1974-09-26",1.0434,1.0434,1.0284,1.0359,295651.0],["1974-09-27",1.0359,1.0359,1.0059,1.0109,445869.0],["1974-09-30",1.0009,1.0009,0.9609,0.9809,780749.0],["1974-10-01",0.9809,0.9809,0.9359,0.9609,642013.0],["1974-10-02",0.9609,0.9809,0.9559,0.9734,263120.0],["1974-10-03",0.9709,0.9709,0.9509,0.9509,413338.0],["1974-10-04",0.9509,0.9509,0.9333,0.9484,455437.0],["1974-10-07",0.9509,0.9859,0.9509,0.9809,303306.0],["1974-10-08",0.9809,1.0059,0.9559,0.9909,567382.0],["1974-10-09",0.9909,1.046,0.9609,1.046,599914.0],["1974-10-10",1.061,1.1035,1.061,1.0885,743434.0],["1974-10-11",1.091,1.1811,1.091,1.1711,693680.0],["1974-10-14",1.1711,1.2111,1.1711,1.1736,839114.0],["1974-10-15",1.1736,1.1761,1.131,1.136,694637.0],["1974-10-16",1.136,1.1686,1.121,1.151,326269.0],["1974-10-17",1.151,1.1861,1.1435,1.1711,536765.0],["1974-10-18",1.1711,1.2011,1.1611,1.1661,549203.0],["1974-10-21",1.1661,1.1961,1.146,1.1961,671674.0],["1974-10-22",1.1961,1.2086,1.1811,1.1911,702291.0],["1974-10-23",1.1861,1.1861,1.1586,1.1611,346362.0],["1974-10-24",1.151,1.151,1.126,1.151,352102.0],["1974-10-25",1.151,1.1736,1.136,1.136,385590.0],["1974-10-28",1.136,1.141,1.116,1.126,390374.0],["1974-10-29",1.1485,1.1886,1.1485,1.1761,470746.0],["1974-10-30",1.1761,1.2411,1.1711,1.2261,815194.0],["1974-10-31",1.2261,1.2662,1.2261,1.2336,666890.0],["1974-11-01",1.2336,1.2361,1.1911,1.2061,518586.0],["1974-11-04",1.2011,1.2011,1.1761,1.1886,330096.0],["1974-11-05",1.1886,1.2186,1.1811,1.2186,455437.0],["1974-11-06",1.2186,1.2486,1.1886,1.2011,674544.0],["1974-11-07",1.2011,1.2011,1.1711,1.2011,705162.0],["1974-11-08",1.1986,1.1986,1.1611,1.1636,601827.0],["1974-11-11",1.1636,1.1811,1.151,1.151,281299.0],["1974-11-12",1.151,1.151,1.131,1.136,394202.0],["1974-11-13",1.136,1.151,1.1235,1.141,266947.0],["1974-11-14",1.141,1.1661,1.136,1.141,556858.0],["1974-11-15",1.136,1.136,1.096,1.1035,423862.0],["1974-11-18",1.0872,1.0872,1.0595,1.0595,478400.0],["1974-11-19",1.0444,1.0444,1.0117,1.0167,942448.0],["1974-11-20",1.0167,1.0343,1.0091,1.0167,402813.0],["1974-11-21",1.0167,1.0645,1.0167,1.0645,373152.0],["1974-11-22",1.0645,1.0922,1.062,1.067,523370.0],["1974-11-25",1.067,1.0771,1.0419,1.0544,468832.0],["1974-11-26",1.0544,1.0846,1.0368,1.067,293738.0],["1974-11-27",1.067,1.0872,1.0419,1.0494,612352.0],["1974-11-29",1.0494,1.062,1.0393,1.062,202842.0],["1974-12-02",1.0595,1.0595,1.0016,1.0016,480314.0],["1974-12-03",1.0016,1.0016,0.9739,0.9739,868774.0],["1974-12-04",0.9739,0.9865,0.9588,0.9588,521456.0],["1974-12-05",0.9588,0.9664,0.9211,0.9261,452566.0],["1974-12-06",0.9261,0.9311,0.8984,0.9211,467875.0],["1974-12-09",0.9211,0.9613,0.9085,0.9563,312874.0],["1974-12-10",0.9563,1.0016,0.9538,0.9789,309046.0],["1974-12-11",0.9966,1.0368,0.9966,1.0217,571210.0],["1974-12-12",1.0217,1.0519,1.0117,1.0268,375066.0],["1974-12-13",1.0268,1.0343,1.0091,1.0091,452566.0],["1974-12-16",1.0091,1.0117,0.9865,1.0041,265990.0],["1974-12-17",1.0041,1.0343,1.0016,1.0268,259293.0],["1974-12-18",1.0268,1.0519,1.0192,1.0368,380806.0],["1974-12-19",1.0368,1.0419,1.0066,1.0117,639142.0],["1974-12-20",0.989,0.989,0.9563,0.9664,550160.0],["1974-12-23",0.9563,0.9563,0.9311,0.9387,567382.0],["1974-12-24",0.9462,0.9563,0.9462,0.9513,449696.0],["1974-12-26",0.9563,0.9739,0.9563,0.9613,442998.0],["1974-12-27",0.9563,0.9563,0.9437,0.9462,359757.0],["1974-12-30",0.9462,0.9538,0.9362,0.9462,205712.0],["1974-12-31",0.9462,0.9513,0.9261,0.9286,215280.0],["1975-01-02",0.9211,0.9211,0.8909,0.9034,1127110.0],["1975-01-03",0.9034,0.911,0.8909,0.8909,852509.0],["1975-01-06",0.8909,0.9135,0.8833,0.8833,539635.0],["1975-01-07",0.8833,0.8909,0.8707,0.8909,542506.0],["1975-01-08",0.8909,0.8984,0.8783,0.8883,572166.0],["1975-01-09",0.8883,0.8959,0.8783,0.8959,469789.0],["1975-01-10",0.911,0.9336,0.911,0.9211,809453.0],["1975-01-13",0.9211,0.9513,0.916,0.9311,506147.0],["1975-01-14",0.9311,0.9462,0.9261,0.9362,807539.0],["1975-01-15",0.9362,0.9362,0.9211,0.9362,309046.0],["1975-01-16",0.9362,0.9412,0.9311,0.9362,504234.0],["1975-01-17",0.9362,0.9462,0.9261,0.9261,712816.0],["1975-01-20",0.9261,0.9336,0.916,0.9336,250682.0],["1975-01-21",0.9336,0.9513,0.916,0.916,334880.0],["1975-01-22",0.916,0.9236,0.916,0.9211,290867.0],["1975-01-23",0.9211,0.9211,0.8909,0.8934,406640.0],["1975-01-24",0.8934,0.8934,0.8657,0.8732,944362.0],["1975-01-27",0.8808,0.9211,0.8808,0.9211,1885853.0],["1975-01-28",0.9211,0.9487,0.9185,0.9211,1514614.0],["1975-01-29",0.9211,0.9362,0.8959,0.9336,1341434.0],["1975-01-30",0.9336,0.9462,0.906,0.9085,1083098.0],["1975-01-31",0.9085,0.9311,0.906,0.9261,581734.0],["1975-02-03",0.9362,0.9714,0.9362,0.9714,789360.0],["1975-02-04",0.9714,0.9915,0.9487,0.9815,961584.0],["1975-02-05",0.9815,1.0016,0.9689,0.9991,708032.0],["1975-02-06",1.0016,1.0444,1.0016,1.0016,1335693.0],["1975-02-07",1.0016,1.0066,0.9915,1.0016,605654.0],["1975-02-10",1.0016,1.0091,0.9865,0.9991,475530.0],["1975-02-11",0.9991,0.9991,0.9764,0.9865,506147.0],["1975-02-12",0.9714,0.9714,0.9362,0.9613,1146246.0],["1975-02-13",0.9613,1.0016,0.9613,0.9764,1366310.0],["1975-02-14",0.9833,0.9858,0.9681,0.9757,727168.0],["1975-02-18",0.9757,0.9757,0.9554,0.9655,560685.0],["1975-02-19",0.9655,0.9731,0.9579,0.9706,676458.0],["1975-02-20",0.9757,1.0061,0.9757,1.0061,1102234.0],["1975-02-21",1.0238,1.077,1.0238,1.0694,1701190.0],["1975-02-24",1.0694,1.1049,1.0644,1.0846,1016122.0],["1975-02-25",1.072,1.072,1.0238,1.0238,1768166.0],["1975-02-26",1.0238,1.0593,1.0238,1.0492,775008.0],["1975-02-27",1.0517,1.0694,1.0517,1.0618,753002.0],["1975-02-28",1.0618,1.1024,1.0593,1.0948,738650.0],["1975-03-03",1.1024,1.1353,1.1024,1.1328,905133.0],["1975-03-04",1.1455,1.1835,1.1455,1.1556,1274458.0],["1975-03-05",1.1531,1.1531,1.1151,1.1151,1112758.0],["1975-03-06",1.1151,1.1455,1.1075,1.1379,698464.0],["1975-03-07",1.1379,1.1531,1.1353,1.1505,670717.0],["1975-03-10",1.1404,1.1404,1.1176,1.1353,882170.0],["1975-03-11",1.1353,1.1353,1.1075,1.11,604698.0],["1975-03-12",1.1049,1.1049,1.0745,1.077,1682054.0],["1975-03-13",1.0669,1.0669,1.0466,1.0517,1098406.0],["1975-03-14",1.0517,1.0644,1.039,1.0568,1007510.0],["1975-03-17",1.0593,1.1151,1.0593,1.1049,851552.0],["1975-03-18",1.1049,1.1176,1.0923,1.0923,827632.0],["1975-03-19",1.0923,1.0923,1.0694,1.0694,996986.0],["1975-03-20",1.0694,1.0745,1.0568,1.0568,595130.0],["1975-03-21",1.0568,1.0644,1.0416,1.0441,647754.0],["1975-03-24",1.0365,1.0365,1.0238,1.0289,855379.0],["1975-03-25",1.0289,1.0517,1.0188,1.0441,670717.0],["1975-03-26",1.0441,1.0593,1.0441,1.0466,533894.0],["1975-03-27",1.0466,1.0593,1.039,1.039,563555.0],["1975-03-31",1.039,1.0517,1.0289,1.034,524326.0],["1975-04-01",1.034,1.039,1.0188,1.0365,745347.0],["1975-04-02",1.0365,1.0416,1.0188,1.0238,1198870.0],["1975-04-03",1.0162,1.0162,0.9731,0.9731,2602496.0],["1975-04-04",0.9731,0.9883,0.9681,0.9731,726211.0],["1975-04-07",0.963,0.963,0.9427,0.9605,605654.0],["1975-04-08",0.9605,0.9833,0.9579,0.963,605654.0],["1975-04-09",0.9681,1.0112,0.9681,1.0112,669760.0],["1975-04-10",1.0188,1.0466,1.0188,1.0213,994115.0],["1975-04-11",1.0213,1.0644,1.0213,1.0618,553030.0],["1975-04-14",1.0618,1.1049,1.0517,1.0948,728125.0],["1975-04-15",1.0948,1.1277,1.0897,1.1201,1222790.0],["1975-04-16",1.1201,1.1227,1.0999,1.1075,1484954.0],["1975-04-17",1.1075,1.1252,1.1049,1.1151,1187389.0],["1975-04-18",1.1151,1.1277,1.1024,1.1075,1069702.0],["1975-04-21",1.1075,1.1404,1.1024,1.1404,841027.0],["1975-04-22",1.1455,1.1581,1.1455,1.1556,1033344.0],["1975-04-23",1.1556,1.1835,1.1429,1.1708,1468688.0],["1975-04-24",1.1708,1.1759,1.1581,1.1708,1480170.0],["1975-04-25",1.1708,1.1936,1.1708,1.1936,931923.0],["1975-04-28",1.1911,1.1911,1.1683,1.1784,548246.0],["1975-04-29",1.1784,1.186,1.1581,1.1683,583648.0],["1975-04-30",1.1683,1.2139,1.1683,1.2139,1126154.0],["1975-05-01",1.2316,1.262,1.2316,1.2468,1785389.0],["1975-05-02",1.2468,1.2722,1.2443,1.2671,2110701.0],["1975-05-05",1.2671,1.3026,1.2519,1.3026,1100320.0],["1975-05-06",1.3026,1.3077,1.2823,1.2823,1053437.0],["1975-05-07",1.2823,1.3279,1.2823,1.3153,670717.0],["1975-05-08",1.3153,1.3203,1.2975,1.3026,467875.0],["1975-05-09",1.3026,1.3229,1.3026,1.3178,656365.0],["1975-05-12",1.3178,1.333,1.3153,1.3279,556858.0],["1975-05-13",1.3279,1.3305,1.3127,1.3254,477443.0],["1975-05-14",1.3254,1.3507,1.3051,1.3431,611395.0],["1975-05-15",1.3431,1.3659,1.3254,1.3254,799885.0],["1975-05-16",1.3229,1.3229,1.2975,1.3026,469789.0],["1975-05-19",1.3095,1.3197,1.2916,1.3197,399942.0],["1975-05-20",1.3197,1.3502,1.312,1.335,529110.0],["1975-05-21",1.3299,1.3299,1.312,1.3248,809453.0],["1975-05-22",1.3248,1.3451,1.3171,1.3248,366454.0],["1975-05-23",1.3299,1.3553,1.3299,1.3426,345405.0],["1975-05-27",1.3426,1.3502,1.3375,1.3502,890781.0],["1975-05-28",1.3502,1.3579,1.3324,1.335,423862.0],["1975-05-29",1.335,1.3477,1.3248,1.3248,420035.0],["1975-05-30",1.3299,1.3451,1.3299,1.3401,246854.0],["1975-06-02",1.3579,1.3859,1.3579,1.3732,350189.0],["1975-06-03",1.3732,1.3859,1.3681,1.3681,863990.0],["1975-06-04",1.3681,1.3808,1.3579,1.3783,348275.0],["1975-06-05",1.3732,1.3732,1.3553,1.3604,332010.0],["1975-06-06",1.3604,1.3604,1.3324,1.3451,295651.0],["1975-06-09",1.3426,1.3426,1.284,1.284,415251.0],["1975-06-10",1.284,1.2891,1.256,1.2789,706118.0],["1975-06-11",1.284,1.3018,1.284,1.2942,475530.0],["1975-06-12",1.2942,1.3018,1.284,1.2891,455437.0],["1975-06-13",1.2891,1.3018,1.2789,1.2866,307133.0],["1975-06-16",1.2866,1.3018,1.284,1.2993,563555.0],["1975-06-17",1.2993,1.3095,1.2866,1.2891,306176.0],["1975-06-18",1.2891,1.2916,1.2687,1.2815,306176.0],["1975-06-19",1.2815,1.2967,1.2764,1.2942,231546.0],["1975-06-20",1.2993,1.3197,1.2993,1.3044,667846.0],["1975-06-23",1.3069,1.335,1.3069,1.3222,246854.0],["1975-06-24",1.3222,1.3451,1.3197,1.3375,448739.0],["1975-06-25",1.3375,1.3502,1.3248,1.3451,398029.0],["1975-06-26",1.3451,1.3681,1.335,1.363,644883.0],["1975-06-27",1.363,1.3732,1.3579,1.3579,356886.0],["1975-06-30",1.3579,1.3757,1.3502,1.3706,163613.0],["1975-07-01",1.3681,1.3681,1.3553,1.363,240157.0],["1975-07-02",1.363,1.363,1.3502,1.3604,362627.0],["1975-07-03",1.3604,1.363,1.3401,1.3426,440128.0],["1975-07-07",1.3426,1.3502,1.3299,1.3299,482227.0],["1975-07-08",1.3299,1.3299,1.3197,1.3197,405683.0],["1975-07-09",1.3197,1.3299,1.312,1.3197,537722.0],["1975-07-10",1.3197,1.3273,1.2891,1.2891,435344.0],["1975-07-11",1.284,1.284,1.256,1.2713,675501.0],["1975-07-14",1.2687,1.2687,1.256,1.2636,537722.0],["1975-07-15",1.2636,1.2687,1.2254,1.2331,384634.0],["1975-07-16",1.2331,1.2534,1.2331,1.2458,544419.0],["1975-07-17",1.2458,1.2483,1.2356,1.2381,939578.0],["1975-07-18",1.2356,1.2356,1.2254,1.228,819978.0],["1975-07-21",1.2229,1.2229,1.2127,1.2178,259293.0],["1975-07-22",1.2178,1.2178,1.1897,1.1897,475530.0],["1975-07-23",1.1897,1.1923,1.1719,1.1719,739606.0],["1975-07-24",1.1719,1.1796,1.1592,1.1796,498493.0],["1975-07-25",1.1796,1.1897,1.1541,1.1541,405683.0],["1975-07-28",1.1541,1.1668,1.1515,1.1617,245898.0],["1975-07-29",1.1617,1.1719,1.1464,1.1566,581734.0],["1975-07-30",1.1566,1.1694,1.1464,1.1617,365498.0],["1975-07-31",1.1617,1.1872,1.1617,1.1668,312874.0],["1975-08-01",1.1643,1.1643,1.1515,1.1617,414294.0],["1975-08-04",1.1617,1.1719,1.1464,1.1617,281299.0],["1975-08-05",1.1617,1.1923,1.1515,1.1617,359757.0],["1975-08-06",1.1617,1.1719,1.1515,1.1515,455437.0],["1975-08-07",1.1515,1.1592,1.1362,1.1388,336794.0],["1975-08-08",1.1388,1.1439,1.1286,1.1311,211453.0],["1975-08-11",1.1311,1.1388,1.1286,1.1337,216237.0],["1975-08-12",1.1464,1.1796,1.1464,1.1566,433430.0],["1975-08-13",1.1566,1.1719,1.1133,1.1133,426733.0],["1975-08-14",1.1057,1.1057,1.0904,1.098,486054.0],["1975-08-15",1.098,1.1311,1.0955,1.1261,260250.0],["1975-08-18",1.133,1.133,1.1125,1.115,304262.0],["1975-08-19",1.115,1.115,1.0868,1.0868,392288.0],["1975-08-20",1.0843,1.0843,1.0509,1.0561,665933.0],["1975-08-21",1.0561,1.0766,1.0509,1.0663,457350.0],["1975-08-22",1.074,1.1048,1.074,1.0971,730995.0],["1975-08-25",1.0971,1.1355,1.0971,1.1304,400899.0],["1975-08-26",1.1304,1.1407,1.0996,1.0996,426733.0],["1975-08-27",1.0996,1.115,1.0894,1.1022,460221.0],["1975-08-28",1.1022,1.1227,1.1022,1.1227,1135722.0],["1975-08-29",1.1227,1.1432,1.1227,1.1304,542506.0],["1975-09-02",1.1278,1.1278,1.0996,1.0996,350189.0],["1975-09-03",1.0996,1.1201,1.0971,1.1201,600870.0],["1975-09-04",1.1201,1.133,1.115,1.133,354016.0],["1975-09-05",1.1253,1.1253,1.1073,1.1073,269818.0],["1975-09-08",1.1073,1.1176,1.0996,1.1073,167440.0],["1975-09-09",1.1073,1.1227,1.0919,1.0919,323398.0],["1975-09-10",1.074,1.074,1.0484,1.0561,659235.0],["1975-09-11",1.0561,1.0586,1.0381,1.0381,442042.0],["1975-09-12",1.0381,1.0484,1.0151,1.0304,1293594.0],["1975-09-15",1.0304,1.0304,1.0151,1.0279,394202.0],["1975-09-16",1.0279,1.033,1.0151,1.0202,435344.0],["1975-09-17",1.0202,1.0253,1.0099,1.0176,502320.0],["1975-09-18",1.0176,1.0561,1.0176,1.0509,458307.0],["1975-09-19",1.0509,1.0945,1.0458,1.0894,1815050.0],["1975-09-22",1.0894,1.1125,1.0766,1.0766,394202.0],["1975-09-23",1.0766,1.0868,1.0586,1.074,309046.0],["1975-09-24",1.0791,1.1073,1.0791,1.1073,384634.0],["1975-09-25",1.1073,1.1253,1.1073,1.1201,465005.0],["1975-09-26",1.1201,1.133,1.1099,1.1253,298522.0],["1975-09-29",1.1253,1.1278,1.1022,1.1022,577907.0],["1975-09-30",1.0868,1.0868,1.0407,1.0458,1057264.0],["1975-10-01",1.0458,1.0612,1.0176,1.0176,488925.0],["1975-10-02",1.0176,1.0407,1.0176,1.0407,666890.0],["1975-10-03",1.0407,1.0894,1.0407,1.0894,525283.0],["1975-10-06",1.1048,1.1253,1.1048,1.1176,669760.0],["1975-10-07",1.1176,1.1304,1.1022,1.1278,395158.0],["1975-10-08",1.1278,1.1432,1.1227,1.1355,456394.0],["1975-10-09",1.1381,1.1663,1.1381,1.1586,351146.0],["1975-10-10",1.1586,1.1637,1.1407,1.1586,674544.0],["1975-10-13",1.1586,1.1817,1.156,1.174,277472.0],["1975-10-14",1.174,1.1945,1.174,1.1791,480314.0],["1975-10-15",1.1791,1.197,1.1791,1.1894,293738.0],["1975-10-16",1.1996,1.2227,1.1996,1.2047,741520.0],["1975-10-17",1.2047,1.2099,1.1791,1.1894,457350.0],["1975-10-20",1.1894,1.197,1.1791,1.1945,703248.0],["1975-10-21",1.2047,1.2304,1.2047,1.2278,512845.0],["1975-10-22",1.2278,1.2278,1.2047,1.215,287997.0],["1975-10-23",1.215,1.2252,1.2047,1.215,334880.0],["1975-10-24",1.2099,1.2099,1.1791,1.1868,1043869.0],["1975-10-27",1.1868,1.1868,1.1637,1.1688,474573.0],["1975-10-28",1.1688,1.1919,1.1663,1.1894,380806.0],["1975-10-29",1.1868,1.1868,1.1637,1.1714,398029.0],["1975-10-30",1.1714,1.1894,1.1688,1.1765,346362.0],["1975-10-31",1.1765,1.1817,1.1663,1.1817,322442.0],["1975-11-03",1.1791,1.1791,1.156,1.1586,695594.0],["1975-11-04",1.1586,1.1663,1.1483,1.1612,218150.0],["1975-11-05",1.1612,1.1868,1.1586,1.174,588432.0],["1975-11-06",1.174,1.1842,1.1637,1.1817,434387.0],["1975-11-07",1.1817,1.1868,1.1765,1.1868,326269.0],["1975-11-10",1.1868,1.2175,1.1817,1.1996,515715.0],["1975-11-11",1.2022,1.2175,1.2022,1.2073,215280.0],["1975-11-12",1.2099,1.2355,1.2099,1.2329,402813.0],["1975-11-13",1.2329,1.2509,1.2329,1.2432,1098406.0],["1975-11-14",1.2432,1.2483,1.2355,1.2457,509974.0],["1975-11-17",1.2527,1.2733,1.2424,1.2682,652538.0],["1975-11-18",1.2682,1.2785,1.2604,1.2604,652538.0],["1975-11-19",1.2604,1.2604,1.2398,1.2424,563555.0],["1975-11-20",1.2424,1.245,1.2321,1.2372,521456.0],["1975-11-21",1.2372,1.2424,1.2295,1.2398,341578.0],["1975-11-24",1.2398,1.2501,1.2218,1.2424,394202.0],["1975-11-25",1.2501,1.2682,1.2501,1.263,519542.0],["1975-11-26",1.263,1.2733,1.2604,1.2707,600870.0],["1975-11-28",1.2707,1.2759,1.2604,1.2656,425776.0],["1975-12-01",1.2656,1.2759,1.263,1.263,286083.0],["1975-12-02",1.2604,1.2604,1.2372,1.2372,634358.0],["1975-12-03",1.2321,1.2321,1.2063,1.2063,962541.0],["1975-12-04",1.2063,1.2115,1.1779,1.2011,394202.0],["1975-12-05",1.2011,1.2063,1.1702,1.1805,706118.0],["1975-12-08",1.1805,1.1908,1.1599,1.1702,412381.0],["1975-12-09",1.1702,1.1831,1.1625,1.1702,420992.0],["1975-12-10",1.1728,1.1908,1.1728,1.1908,260250.0],["1975-12-11",1.1908,1.2011,1.1831,1.1857,440128.0],["1975-12-12",1.1857,1.1908,1.1754,1.1908,419078.0],["1975-12-15",1.1908,1.1986,1.1779,1.1934,466918.0],["1975-12-16",1.1934,1.2166,1.1934,1.214,519542.0],["1975-12-17",1.214,1.2192,1.2063,1.2115,336794.0],["1975-12-18",1.2115,1.214,1.1883,1.1986,314787.0],["1975-12-19",1.1986,1.2037,1.1908,1.1908,290867.0],["1975-12-22",1.1857,1.1857,1.1573,1.1573,841984.0],["1975-12-23",1.1573,1.1573,1.1419,1.1419,729082.0],["1975-12-24",1.147,1.1547,1.147,1.1522,221978.0],["1975-12-26",1.1522,1.1599,1.147,1.1599,154045.0],["1975-12-29",1.1599,1.1625,1.1444,1.1444,262163.0],["1975-12-30",1.1444,1.1496,1.1419,1.1444,255466.0],["1975-12-31",1.1444,1.1522,1.1419,1.1444,249725.0],["1976-01-02",1.1419,1.1419,1.1238,1.1341,363584.0],["1976-01-05",1.1341,1.1444,1.1238,1.1444,668803.0],["1976-01-06",1.1522,1.1857,1.1522,1.1831,598957.0],["1976-01-07",1.1883,1.2115,1.1883,1.196,555901.0],["1976-01-08",1.196,1.1986,1.1857,1.1934,805626.0],["1976-01-09",1.1934,1.2011,1.1857,1.1908,469789.0],["1976-01-12",1.1908,1.2295,1.1831,1.2295,380806.0],["1976-01-13",1.2295,1.2424,1.2166,1.2192,911830.0],["1976-01-14",1.2192,1.2398,1.2089,1.2398,472659.0],["1976-01-15",1.2398,1.245,1.2166,1.2166,911830.0],["1976-01-16",1.2166,1.2347,1.2089,1.2321,413338.0],["1976-01-19",1.2321,1.2501,1.2192,1.2475,519542.0],["1976-01-20",1.2475,1.263,1.2372,1.2424,471702.0],["1976-01-21",1.2424,1.2424,1.2269,1.2372,492752.0],["1976-01-22",1.2372,1.2501,1.2269,1.2321,248768.0],["1976-01-23",1.2321,1.2475,1.2295,1.2347,968282.0],["1976-01-26",1.2372,1.2553,1.2372,1.2475,970195.0],["1976-01-27",1.2475,1.2501,1.2243,1.2321,1387360.0],["1976-01-28",1.2321,1.2372,1.2192,1.2269,735779.0],["1976-01-29",1.2269,1.2372,1.2218,1.2295,949146.0],["1976-01-30",1.2347,1.2965,1.2347,1.2914,1530880.0],["1976-02-02",1.2862,1.2862,1.2682,1.2836,565469.0],["1976-02-03",1.2836,1.2888,1.2682,1.2888,1026646.0],["1976-02-04",1.2888,1.2991,1.2656,1.2785,620963.0],["1976-02-05",1.2785,1.2836,1.2372,1.2398,664976.0],["1976-02-06",1.2398,1.2475,1.2166,1.2398,905133.0],["1976-02-09",1.2398,1.2501,1.2269,1.2269,625747.0],["1976-02-10",1.2269,1.2347,1.2166,1.2321,807539.0],["1976-02-11",1.2321,1.2527,1.2192,1.2398,1025690.0],["1976-02-12",1.2398,1.2579,1.2372,1.2398,780749.0],["1976-02-13",1.2421,1.2421,1.2266,1.2395,582691.0],["1976-02-17",1.2395,1.2421,1.2084,1.2084,753002.0],["1976-02-18",1.2084,1.2292,1.2058,1.211,1108931.0],["1976-02-19",1.2162,1.2369,1.2162,1.224,895565.0],["1976-02-20",1.2266,1.2473,1.2266,1.2344,847725.0],["1976-02-23",1.2344,1.2369,1.2162,1.2292,670717.0],["1976-02-24",1.2292,1.2369,1.2084,1.2136,904176.0],["1976-02-25",1.2136,1.2136,1.1825,1.1929,1452422.0],["1976-02-26",1.1929,1.2032,1.1773,1.1825,753958.0],["1976-02-27",1.1825,1.198,1.1773,1.1877,756829.0],["1976-03-01",1.1929,1.2162,1.1929,1.2136,491795.0],["1976-03-02",1.2136,1.2525,1.211,1.2447,970195.0],["1976-03-03",1.2395,1.2395,1.1877,1.2292,637229.0],["1976-03-04",1.2292,1.2369,1.2006,1.2032,507104.0],["1976-03-05",1.2032,1.2084,1.1877,1.2084,924269.0],["1976-03-08",1.2084,1.2395,1.2006,1.224,557814.0],["1976-03-09",1.2318,1.2499,1.2318,1.2447,973066.0],["1976-03-10",1.2447,1.2525,1.224,1.2266,935750.0],["1976-03-11",1.2266,1.2447,1.2266,1.2395,576950.0],["1976-03-12",1.2395,1.2447,1.2188,1.2266,705162.0],["1976-03-15",1.2266,1.2266,1.2032,1.2188,779792.0],["1976-03-16",1.2188,1.2292,1.211,1.2292,880256.0],["1976-03-17",1.2318,1.2603,1.2318,1.2447,784576.0],["1976-03-18",1.2447,1.2862,1.2395,1.281,706118.0],["1976-03-19",1.281,1.2914,1.2707,1.2758,962541.0],["1976-03-22",1.2758,1.2862,1.2655,1.2862,613309.0],["1976-03-23",1.2862,1.2862,1.2758,1.2862,1990144.0],["1976-03-24",1.2862,1.3225,1.2862,1.3121,1763382.0],["1976-03-25",1.3121,1.3199,1.2966,1.3199,694637.0],["1976-03-26",1.3199,1.351,1.3147,1.3381,1173994.0],["1976-03-29",1.3381,1.3407,1.3251,1.3329,669760.0],["1976-03-30",1.3303,1.3303,1.3199,1.3199,603741.0],["1976-03-31",1.3199,1.3355,1.3199,1.3303,624790.0],["1976-04-01",1.3303,1.3303,1.3096,1.3121,540592.0],["1976-04-02",1.3121,1.3147,1.3018,1.3096,404726.0],["1976-04-05",1.3096,1.3225,1.2992,1.3096,939578.0],["1976-04-06",1.3121,1.3303,1.3121,1.3173,646797.0],["1976-04-07",1.3173,1.3251,1.3096,1.3121,588432.0],["1976-04-08",1.3121,1.3225,1.3044,1.3121,1510787.0],["1976-04-09",1.3121,1.3225,1.2992,1.307,693680.0],["1976-04-12",1.3044,1.3044,1.2914,1.294,1047696.0],["1976-04-13",1.2914,1.2914,1.2758,1.2888,500406.0],["1976-04-14",1.2888,1.3147,1.2888,1.2914,1147203.0],["1976-04-15",1.2914,1.2992,1.2836,1.2992,671674.0],["1976-04-19",1.2992,1.3251,1.294,1.3225,868774.0],["1976-04-20",1.3225,1.3277,1.3173,1.3225,797971.0],["1976-04-21",1.3225,1.3277,1.307,1.3173,505190.0],["1976-04-22",1.3173,1.3329,1.3147,1.3225,433430.0],["1976-04-23",1.3199,1.3199,1.2966,1.3018,890781.0],["1976-04-26",1.3018,1.3121,1.294,1.3044,863990.0],["1976-04-27",1.3044,1.3225,1.294,1.2966,366454.0],["1976-04-28",1.294,1.294,1.2758,1.294,531024.0],["1976-04-29",1.294,1.2992,1.2784,1.2888,642013.0],["1976-04-30",1.2888,1.2992,1.2758,1.2836,746304.0],["1976-05-03",1.281,1.281,1.2369,1.2447,598957.0],["1976-05-04",1.2447,1.2551,1.2395,1.2499,488925.0],["1976-05-05",1.2499,1.2577,1.224,1.224,717600.0],["1976-05-06",1.2266,1.2421,1.2266,1.2344,414294.0],["1976-05-07",1.2344,1.2447,1.2318,1.2369,963498.0],["1976-05-10",1.2369,1.2473,1.2266,1.2395,490838.0],["1976-05-11",1.2395,1.2473,1.2292,1.2344,571210.0],["1976-05-12",1.2344,1.2344,1.2214,1.224,587475.0],["1976-05-13",1.224,1.2292,1.2006,1.2032,1824618.0],["1976-05-14",1.2032,1.2032,1.1773,1.1877,826675.0],["1976-05-17",1.1952,1.2005,1.1691,1.1952,572166.0],["1976-05-18",1.1952,1.1978,1.1874,1.1978,591302.0],["1976-05-19",1.1978,1.2083,1.19,1.1978,393245.0],["1976-05-20",1.1978,1.2265,1.1926,1.2265,1013251.0],["1976-05-21",1.2213,1.2213,1.1952,1.2083,651581.0],["1976-05-24",1.2031,1.2031,1.1822,1.1848,575037.0],["1976-05-25",1.1848,1.1952,1.1691,1.1952,870688.0],["1976-05-26",1.1952,1.1952,1.1639,1.1796,501363.0],["1976-05-27",1.1796,1.1796,1.1613,1.1744,575037.0],["1976-05-28",1.1744,1.177,1.1483,1.1483,618093.0],["1976-06-01",1.1483,1.1587,1.143,1.1535,580778.0],["1976-06-02",1.1535,1.1561,1.1378,1.1483,960627.0],["1976-06-03",1.1483,1.1587,1.1404,1.143,592259.0],["1976-06-04",1.1404,1.1404,1.1274,1.13,518586.0],["1976-06-07",1.1196,1.1196,1.0935,1.1091,774051.0],["1976-06-08",1.1091,1.1222,1.1065,1.1091,987418.0],["1976-06-09",1.1091,1.1091,1.0882,1.0961,728125.0],["1976-06-10",1.0961,1.1091,1.0935,1.1065,748218.0],["1976-06-11",1.1065,1.1456,1.1013,1.1404,975936.0],["1976-06-14",1.1404,1.1744,1.1222,1.1613,918528.0],["1976-06-15",1.1613,1.1665,1.1404,1.1613,952973.0],["1976-06-16",1.1613,1.1848,1.1535,1.1717,821891.0],["1976-06-17",1.1717,1.2318,1.1691,1.2318,1373008.0],["1976-06-18",1.2318,1.2344,1.2031,1.2083,825718.0],["1976-06-21",1.2083,1.2265,1.2031,1.2187,519542.0],["1976-06-22",1.2187,1.2239,1.2083,1.2109,535808.0],["1976-06-23",1.2109,1.2161,1.2005,1.2109,1069702.0],["1976-06-24",1.2109,1.2109,1.1848,1.1874,861120.0],["1976-06-25",1.1874,1.1978,1.1613,1.1665,344448.0],["1976-06-28",1.1665,1.1691,1.1535,1.1535,505190.0],["1976-06-29",1.1535,1.177,1.1456,1.177,443955.0],["1976-06-30",1.1744,1.1744,1.1587,1.1613,862077.0],["1976-07-01",1.1613,1.1744,1.1587,1.1639,611395.0],["1976-07-02",1.1639,1.177,1.1587,1.1744,693680.0],["1976-07-06",1.1744,1.1874,1.1717,1.1848,664976.0],["1976-07-07",1.1848,1.2083,1.1848,1.2083,937664.0],["1976-07-08",1.2213,1.2422,1.2213,1.2265,687939.0],["1976-07-09",1.2265,1.2735,1.2265,1.2631,1368224.0],["1976-07-12",1.2657,1.3074,1.2657,1.3048,1637085.0],["1976-07-13",1.3048,1.3074,1.2787,1.2787,1575850.0],["1976-07-14",1.2787,1.3048,1.2761,1.297,947232.0],["1976-07-15",1.2944,1.2944,1.2735,1.2814,465962.0],["1976-07-16",1.2814,1.2866,1.2657,1.2683,493709.0],["1976-07-19",1.2683,1.2866,1.2605,1.2761,815194.0],["1976-07-20",1.2579,1.2579,1.2187,1.2265,598957.0],["1976-07-21",1.2265,1.2474,1.2187,1.2213,415251.0],["1976-07-22",1.2213,1.2318,1.2109,1.2213,387504.0],["1976-07-23",1.2318,1.2553,1.2318,1.2448,530067.0],["1976-07-26",1.2448,1.2526,1.2292,1.2526,458307.0],["1976-07-27",1.2526,1.2631,1.2422,1.2474,220064.0],["1976-07-28",1.2474,1.25,1.2318,1.25,346362.0],["1976-07-29",1.25,1.2526,1.2344,1.2422,257379.0],["1976-07-30",1.2422,1.2631,1.2422,1.2605,348275.0],["1976-08-02",1.2605,1.2657,1.25,1.2553,310960.0],["1976-08-03",1.2553,1.2631,1.2474,1.2631,284170.0],["1976-08-04",1.2631,1.2657,1.25,1.2526,719514.0],["1976-08-05",1.2526,1.2579,1.2448,1.2474,360714.0],["1976-08-06",1.2448,1.2448,1.2318,1.237,169354.0],["1976-08-09",1.2396,1.2605,1.2396,1.2474,347318.0],["1976-08-10",1.25,1.2918,1.25,1.2918,1368224.0],["1976-08-11",1.2918,1.3127,1.2892,1.2944,929053.0],["1976-08-12",1.2944,1.3153,1.2892,1.3074,548246.0],["1976-08-13",1.3127,1.3309,1.3127,1.3179,1020906.0],["1976-08-16",1.3255,1.3439,1.3255,1.3439,1445725.0],["1976-08-17",1.3439,1.3491,1.3386,1.3439,1300291.0],["1976-08-18",1.3439,1.357,1.3386,1.3386,1084054.0],["1976-08-19",1.336,1.336,1.2966,1.3045,557814.0],["1976-08-20",1.3045,1.3097,1.3019,1.3097,243984.0],["1976-08-23",1.3097,1.3124,1.2887,1.3124,513802.0],["1976-08-24",1.3124,1.3176,1.2966,1.3071,406640.0],["1976-08-25",1.3071,1.3071,1.294,1.294,704205.0],["1976-08-26",1.2992,1.3124,1.2992,1.3045,368368.0],["1976-08-27",1.3045,1.3071,1.2966,1.2992,226762.0],["1976-08-30",1.2992,1.3124,1.2966,1.3071,330096.0],["1976-08-31",1.3071,1.3176,1.294,1.2992,382720.0],["1976-09-01",1.2992,1.3176,1.2914,1.315,561642.0],["1976-09-02",1.315,1.3334,1.3097,1.3176,467875.0],["1976-09-03",1.3176,1.3334,1.3124,1.3281,496579.0],["1976-09-07",1.3281,1.3412,1.3255,1.3386,433430.0],["1976-09-08",1.3386,1.3491,1.3334,1.3386,719514.0],["1976-09-09",1.3386,1.3439,1.3281,1.3307,427690.0],["1976-09-10",1.3307,1.3386,1.3202,1.3334,321485.0],["1976-09-13",1.3334,1.3386,1.3255,1.3255,241114.0],["1976-09-14",1.3229,1.3229,1.3045,1.3124,219107.0],["1976-09-15",1.3124,1.3229,1.3045,1.3176,483184.0],["1976-09-16",1.3176,1.3491,1.3071,1.3439,785533.0],["1976-09-17",1.3517,1.3806,1.3517,1.3806,1613165.0],["1976-09-20",1.3806,1.3859,1.3701,1.3806,789360.0],["1976-09-21",1.3806,1.3937,1.378,1.3859,864947.0],["1976-09-22",1.3859,1.399,1.3806,1.3885,1229488.0],["1976-09-23",1.3885,1.3964,1.378,1.3832,487968.0],["1976-09-24",1.3832,1.3911,1.3701,1.3885,620006.0],["1976-09-27",1.3885,1.3964,1.3754,1.3885,736736.0],["1976-09-28",1.3885,1.3937,1.3649,1.3649,428646.0],["1976-09-29",1.3649,1.3727,1.3544,1.3596,486054.0],["1976-09-30",1.3596,1.3622,1.3439,1.3517,419078.0],["1976-10-01",1.3517,1.3596,1.3386,1.3439,533894.0],["1976-10-04",1.3439,1.3465,1.3386,1.3412,333923.0],["1976-10-05",1.3412,1.3465,1.3124,1.315,933837.0],["1976-10-06",1.315,1.3255,1.3045,1.3124,755872.0],["1976-10-07",1.3097,1.3097,1.2887,1.3071,1010381.0],["1976-10-08",1.3071,1.3097,1.2782,1.2861,569296.0],["1976-10-11",1.273,1.273,1.2651,1.2704,475530.0],["1976-10-12",1.2704,1.2756,1.2625,1.2625,337750.0],["1976-10-13",1.2625,1.2861,1.2599,1.2861,598000.0],["1976-10-14",1.2861,1.2861,1.2625,1.2782,431517.0],["1976-10-15",1.2782,1.2782,1.2599,1.2625,331053.0],["1976-10-18",1.2625,1.2861,1.2599,1.2809,584605.0],["1976-10-19",1.2809,1.2914,1.2677,1.2887,293738.0],["1976-10-20",1.2887,1.294,1.2782,1.2861,419078.0],["1976-10-21",1.2861,1.2914,1.2809,1.2809,371238.0],["1976-10-22",1.2756,1.2756,1.2625,1.2651,509018.0],["1976-10-25",1.2625,1.2625,1.252,1.2572,372195.0],["1976-10-26",1.2625,1.2756,1.2625,1.2704,349232.0],["1976-10-27",1.2704,1.2782,1.2546,1.2651,603741.0],["1976-10-28",1.2651,1.2677,1.252,1.2599,636272.0],["1976-10-29",1.2599,1.2677,1.252,1.2651,456394.0],["1976-11-01",1.2651,1.2677,1.2572,1.2599,326269.0],["1976-11-03",1.2494,1.2494,1.2362,1.2467,620963.0],["1976-11-04",1.2467,1.2599,1.2389,1.2415,568339.0],["1976-11-05",1.2415,1.2494,1.2126,1.2179,861120.0],["1976-11-08",1.2152,1.2152,1.1995,1.2047,528154.0],["1976-11-09",1.2048,1.2231,1.189,1.189,889824.0],["1976-11-10",1.189,1.189,1.147,1.1601,868774.0],["1976-11-11",1.1601,1.1864,1.1575,1.1811,268861.0],["1976-11-12",1.1811,1.1969,1.1733,1.1916,421949.0],["1976-11-15",1.1966,1.1966,1.1834,1.1887,510931.0],["1976-11-16",1.1887,1.2019,1.1861,1.1861,779792.0],["1976-11-17",1.1861,1.1993,1.1834,1.194,550160.0],["1976-11-18",1.194,1.2098,1.1914,1.2072,452566.0],["1976-11-19",1.2072,1.2363,1.2072,1.2363,793187.0],["1976-11-22",1.2363,1.2574,1.231,1.2442,693680.0],["1976-11-23",1.2415,1.2415,1.2283,1.2363,573123.0],["1976-11-24",1.2363,1.2363,1.2257,1.2257,541549.0],["1976-11-26",1.2257,1.2415,1.2257,1.2283,472659.0],["1976-11-29",1.2283,1.231,1.2072,1.2072,356886.0],["1976-11-30",1.2072,1.2125,1.1966,1.2046,387504.0],["1976-12-01",1.2046,1.2098,1.1808,1.1887,693680.0],["1976-12-02",1.1887,1.1966,1.1649,1.1649,556858.0],["1976-12-03",1.1649,1.1781,1.1623,1.1623,1409366.0],["1976-12-06",1.1623,1.194,1.1623,1.1834,638186.0],["1976-12-07",1.1834,1.1993,1.1781,1.1808,770224.0],["1976-12-08",1.1808,1.1808,1.1649,1.1676,1171123.0],["1976-12-09",1.1729,1.1887,1.1729,1.1781,920442.0],["1976-12-10",1.1781,1.194,1.1755,1.1755,714730.0],["1976-12-13",1.1755,1.1861,1.1676,1.1729,951059.0],["1976-12-14",1.1729,1.1808,1.1649,1.1808,973066.0],["1976-12-15",1.1808,1.1808,1.1676,1.1781,1148160.0],["1976-12-16",1.1755,1.1755,1.157,1.157,617136.0],["1976-12-17",1.1676,1.1781,1.1676,1.1702,616179.0],["1976-12-20",1.1702,1.1729,1.1623,1.1676,584605.0],["1976-12-21",1.1676,1.1781,1.1649,1.1781,992202.0],["1976-12-22",1.1834,1.1993,1.1834,1.1861,1032387.0],["1976-12-23",1.1861,1.1993,1.1861,1.194,519542.0],["1976-12-27",1.194,1.2072,1.1887,1.1993,384634.0],["1976-12-28",1.2019,1.2231,1.2019,1.2151,778835.0],["1976-12-29",1.2151,1.2151,1.2019,1.2046,679328.0],["1976-12-30",1.2046,1.2231,1.194,1.1993,576950.0],["1976-12-31",1.1993,1.2046,1.1914,1.1966,310003.0],["1977-01-03",1.1808,1.2046,1.1808,1.1887,311917.0],["1977-01-04",1.1887,1.1914,1.1702,1.1755,420035.0],["1977-01-05",1.1755,1.1834,1.1623,1.1676,620963.0],["1977-01-06",1.1676,1.1808,1.1649,1.1702,526240.0],["1977-01-07",1.1702,1.1861,1.1676,1.1755,402813.0],["1977-01-10",1.1755,1.1887,1.1729,1.1834,292781.0],["1977-01-11",1.1834,1.1914,1.1676,1.1781,819021.0],["1977-01-12",1.1781,1.1781,1.1306,1.1412,1726067.0],["1977-01-13",1.1412,1.1412,1.12,1.1332,1190259.0],["1977-01-14",1.1332,1.1332,1.0989,1.1042,730038.0],["1977-01-17",1.1042,1.1095,1.0883,1.1015,1168253.0],["1977-01-18",1.1015,1.1068,1.0936,1.0989,1599770.0],["1977-01-19",1.0989,1.1359,1.0963,1.12,1176864.0],["1977-01-20",1.12,1.1253,1.0963,1.1068,1644739.0],["1977-01-21",1.1068,1.1174,1.1015,1.1095,899392.0],["1977-01-24",1.1095,1.1095,1.091,1.0989,1071616.0],["1977-01-25",1.1015,1.1095,1.1015,1.1015,739606.0],["1977-01-26",1.1015,1.1095,1.0936,1.0963,744390.0],["1977-01-27",1.0963,1.1121,1.0963,1.0989,834330.0],["1977-01-28",1.0989,1.1068,1.0778,1.0778,873558.0],["1977-01-31",1.0778,1.0804,1.0566,1.0672,1081184.0],["1977-02-01",1.0698,1.0857,1.0698,1.0857,621920.0],["1977-02-02",1.0857,1.0963,1.0725,1.0778,584605.0],["1977-02-03",1.0778,1.0778,1.0593,1.0646,994115.0],["1977-02-04",1.0672,1.083,1.0672,1.0725,915658.0],["1977-02-07",1.0725,1.0857,1.0566,1.0619,633402.0],["1977-02-08",1.0619,1.0751,1.0593,1.0619,898435.0],["1977-02-09",1.0619,1.0619,1.0434,1.0434,1653350.0],["1977-02-10",1.0434,1.054,1.0408,1.0487,853466.0],["1977-02-11",1.0487,1.0487,1.0302,1.0408,1010381.0],["1977-02-14",1.0408,1.0434,1.0249,1.0381,1116586.0],["1977-02-15",1.0381,1.0646,1.0329,1.0646,2378605.0],["1977-02-16",1.0646,1.0804,1.0593,1.0698,1361526.0],["1977-02-17",1.0698,1.0778,1.0672,1.0672,830502.0],["1977-02-18",1.0763,1.0869,1.0736,1.0816,471702.0],["1977-02-22",1.0816,1.1109,1.0763,1.1082,553987.0],["1977-02-23",1.1082,1.1215,1.1082,1.1082,389418.0],["1977-02-24",1.1082,1.1136,1.0976,1.1056,408554.0],["1977-02-25",1.1056,1.1056,1.0896,1.0976,660192.0],["1977-02-28",1.0922,1.0922,1.0816,1.0869,695594.0],["1977-03-01",1.0896,1.1002,1.0896,1.1002,457350.0],["1977-03-02",1.1002,1.1002,1.0816,1.0842,393245.0],["1977-03-03",1.0842,1.1056,1.0789,1.0949,568339.0],["1977-03-04",1.0976,1.1136,1.0976,1.1136,508061.0],["1977-03-07",1.1136,1.1215,1.1136,1.1189,243027.0],["1977-03-08",1.1189,1.1242,1.1109,1.1136,465005.0],["1977-03-09",1.1082,1.1082,1.0869,1.0869,474573.0],["1977-03-10",1.0869,1.1002,1.0869,1.0949,526240.0],["1977-03-11",1.0949,1.1109,1.0922,1.1109,518586.0],["1977-03-14",1.1109,1.1349,1.1082,1.1295,504234.0],["1977-03-15",1.1322,1.1482,1.1322,1.1349,664976.0],["1977-03-16",1.1375,1.1535,1.1375,1.1482,460221.0],["1977-03-17",1.1482,1.1482,1.1349,1.1455,576950.0],["1977-03-18",1.1455,1.1508,1.1402,1.1455,370282.0],["1977-03-21",1.1455,1.1455,1.1322,1.1349,258336.0],["1977-03-22",1.1349,1.1349,1.1242,1.1295,212410.0],["1977-03-23",1.1295,1.1295,1.1002,1.1056,478400.0],["1977-03-24",1.1056,1.1189,1.0949,1.1029,776922.0],["1977-03-25",1.1002,1.1002,1.0842,1.0842,448739.0],["1977-03-28",1.0842,1.0896,1.0763,1.0816,552074.0],["1977-03-29",1.0816,1.0922,1.0816,1.0842,611395.0],["1977-03-30",1.0842,1.0896,1.0656,1.0683,442998.0],["1977-03-31",1.0683,1.0763,1.0656,1.0683,375066.0],["1977-04-01",1.0736,1.0869,1.0736,1.0789,528154.0],["1977-04-04",1.0763,1.0763,1.0523,1.0549,553030.0],["1977-04-05",1.0549,1.0656,1.0443,1.0603,540592.0],["1977-04-06",1.0603,1.0656,1.047,1.0549,554944.0],["1977-04-07",1.0549,1.0656,1.0496,1.0656,418122.0],["1977-04-11",1.0656,1.0736,1.0629,1.0656,511888.0],["1977-04-12",1.0656,1.0869,1.0656,1.0816,686982.0],["1977-04-13",1.0816,1.0922,1.0656,1.0816,447782.0],["1977-04-14",1.0896,1.1162,1.0896,1.0896,1039085.0],["1977-04-15",1.0896,1.1056,1.0842,1.1029,671674.0],["1977-04-18",1.1029,1.1029,1.0842,1.0869,475530.0],["1977-04-19",1.0869,1.0949,1.0842,1.0922,359757.0],["1977-04-20",1.0922,1.0976,1.0763,1.0816,735779.0],["1977-04-21",1.0816,1.0922,1.0656,1.0709,719514.0],["1977-04-22",1.0683,1.0683,1.047,1.047,761613.0],["1977-04-25",1.039,1.039,1.023,1.023,749174.0],["1977-04-26",1.023,1.0363,1.0203,1.0256,584605.0],["1977-04-27",1.0256,1.039,1.0203,1.0336,619050.0],["1977-04-28",1.0336,1.039,1.0256,1.0336,529110.0],["1977-04-29",1.0336,1.039,1.0283,1.0336,502320.0],["1977-05-02",1.0336,1.0443,1.031,1.039,281299.0],["1977-05-03",1.039,1.0576,1.039,1.047,478400.0],["1977-05-04",1.047,1.0709,1.0443,1.0683,463091.0],["1977-05-05",1.0683,1.0949,1.0656,1.0869,438214.0],["1977-05-06",1.0869,1.0922,1.0736,1.0763,564512.0],["1977-05-09",1.0763,1.0789,1.0656,1.0736,187533.0],["1977-05-10",1.0736,1.0922,1.0736,1.0816,423862.0],["1977-05-11",1.0816,1.0816,1.0709,1.0709,344448.0],["1977-05-12",1.0683,1.0683,1.0523,1.0629,494666.0],["1977-05-13",1.0629,1.0709,1.0603,1.0629,300435.0],["1977-05-16",1.0721,1.0801,1.0667,1.0694,253552.0],["1977-05-17",1.0694,1.0855,1.0667,1.0855,514758.0],["1977-05-18",1.0909,1.1285,1.0909,1.1231,970195.0],["1977-05-19",1.1231,1.1258,1.1151,1.1177,524326.0],["1977-05-20",1.1124,1.1124,1.0855,1.0963,1207482.0],["1977-05-23",1.0882,1.0882,1.0559,1.064,847725.0],["1977-05-24",1.0586,1.0586,1.0479,1.0533,781706.0],["1977-05-25",1.0533,1.0613,1.0425,1.0425,619050.0],["1977-05-26",1.0425,1.0533,1.0398,1.0425,993158.0],["1977-05-27",1.0425,1.0452,1.021,1.021,871645.0],["1977-05-31",1.021,1.0371,1.013,1.0318,744390.0],["1977-06-01",1.0318,1.0559,1.0318,1.0506,687939.0],["1977-06-02",1.0506,1.0506,1.0371,1.0398,369325.0],["1977-06-03",1.0398,1.0533,1.0398,1.0479,423862.0],["1977-06-06",1.0479,1.0533,1.0398,1.0452,595130.0],["1977-06-07",1.0452,1.0452,1.0264,1.0398,1870544.0],["1977-06-08",1.0398,1.0506,1.0371,1.0425,550160.0],["1977-06-09",1.0425,1.0452,1.0237,1.0264,463091.0],["1977-06-10",1.0264,1.0345,1.0237,1.0291,340621.0],["1977-06-13",1.0291,1.0345,1.0237,1.0264,536765.0],["1977-06-14",1.0264,1.0452,1.0237,1.0452,683155.0],["1977-06-15",1.0452,1.0506,1.0371,1.0398,611395.0],["1977-06-16",1.0398,1.0479,1.0371,1.0479,343491.0],["1977-06-17",1.0479,1.0479,1.0425,1.0425,256422.0],["1977-06-20",1.0425,1.0533,1.0371,1.0479,303306.0],["1977-06-21",1.0533,1.0721,1.0533,1.0694,581734.0],["1977-06-22",1.0694,1.0774,1.0667,1.0748,760656.0],["1977-06-23",1.0748,1.0748,1.0667,1.0667,592259.0],["1977-06-24",1.0667,1.0801,1.0667,1.0748,769267.0],["1977-06-27",1.0748,1.0774,1.0694,1.0748,274602.0],["1977-06-28",1.0748,1.0774,1.0667,1.0667,343491.0],["1977-06-29",1.0667,1.0721,1.0586,1.0667,297565.0],["1977-06-30",1.0667,1.0721,1.0559,1.0613,550160.0],["1977-07-01",1.0586,1.0586,1.0318,1.0479,423862.0],["1977-07-05",1.0479,1.0559,1.0479,1.0506,519542.0],["1977-07-06",1.0506,1.0506,1.0425,1.0425,558771.0],["1977-07-07",1.0425,1.0613,1.0398,1.0559,1166339.0],["1977-07-08",1.0559,1.064,1.0425,1.0506,414294.0],["1977-07-11",1.0506,1.0506,1.0425,1.0452,268861.0],["1977-07-12",1.0452,1.0586,1.0425,1.0479,696550.0],["1977-07-13",1.0479,1.0506,1.0371,1.0452,574080.0],["1977-07-15",1.0452,1.0533,1.0425,1.0452,519542.0],["1977-07-18",1.0452,1.064,1.0452,1.064,454480.0],["1977-07-19",1.064,1.0667,1.0533,1.0667,420035.0],["1977-07-20",1.0667,1.0774,1.0586,1.0721,613309.0],["1977-07-21",1.0721,1.0801,1.0586,1.0748,398029.0],["1977-07-22",1.0774,1.1016,1.0774,1.0909,635315.0],["1977-07-25",1.0882,1.0882,1.0801,1.0828,430560.0],["1977-07-26",1.0828,1.1043,1.0801,1.1016,465005.0],["1977-07-27",1.0989,1.0989,1.0667,1.0667,812323.0],["1977-07-28",1.0667,1.0882,1.0586,1.0855,447782.0],["1977-07-29",1.0801,1.0801,1.0667,1.0774,596086.0],["1977-08-01",1.0774,1.0855,1.0774,1.0801,281299.0],["1977-08-02",1.0801,1.0828,1.0694,1.0748,337750.0],["1977-08-03",1.0748,1.0801,1.0667,1.0774,413338.0],["1977-08-04",1.0774,1.0828,1.0721,1.0801,156915.0],["1977-08-05",1.0801,1.0855,1.0694,1.0748,917571.0],["1977-08-08",1.0748,1.0748,1.0586,1.0613,309046.0],["1977-08-09",1.0613,1.0694,1.0533,1.0613,924269.0],["1977-08-10",1.0613,1.0721,1.0533,1.0694,924269.0],["1977-08-11",1.0694,1.0828,1.0613,1.0774,797971.0],["1977-08-12",1.0774,1.0936,1.0774,1.0882,209539.0],["1977-08-15",1.0974,1.1082,1.0866,1.0974,554944.0],["1977-08-16",1.1028,1.111,1.1028,1.1082,1337606.0],["1977-08-17",1.1082,1.111,1.1001,1.1082,1000813.0],["1977-08-18",1.1082,1.1353,1.1082,1.1164,782662.0],["1977-08-19",1.1245,1.1353,1.1245,1.1326,801798.0],["1977-08-22",1.1326,1.1516,1.1299,1.1489,643926.0],["1977-08-23",1.1489,1.1516,1.1353,1.138,325312.0],["1977-08-24",1.1353,1.1353,1.1137,1.1164,655408.0],["1977-08-25",1.1164,1.1272,1.1001,1.1055,497536.0],["1977-08-26",1.1055,1.1191,1.1028,1.1191,286083.0],["1977-08-29",1.1218,1.1326,1.1218,1.1299,297565.0],["1977-08-30",1.1299,1.1353,1.1191,1.1326,578864.0],["1977-08-31",1.1299,1.1299,1.1218,1.1299,394202.0],["1977-09-01",1.1299,1.138,1.1299,1.1353,396115.0],["1977-09-02",1.1353,1.1435,1.1326,1.138,202842.0],["1977-09-06",1.138,1.1435,1.1299,1.1353,372195.0],["1977-09-07",1.1353,1.1408,1.1299,1.1408,306176.0],["1977-09-08",1.1408,1.1462,1.1272,1.1272,220064.0],["1977-09-09",1.1272,1.1326,1.1164,1.1218,692723.0],["1977-09-12",1.1218,1.1245,1.1137,1.1137,295651.0],["1977-09-13",1.1137,1.1191,1.0974,1.1082,543462.0],["1977-09-14",1.1082,1.111,1.0974,1.1055,544419.0],["1977-09-15",1.1055,1.1164,1.1001,1.1137,428646.0],["1977-09-16",1.1137,1.1164,1.1001,1.1055,338707.0],["1977-09-19",1.1028,1.1028,1.0947,1.0947,513802.0],["1977-09-20",1.0947,1.0974,1.0866,1.0947,341578.0],["1977-09-21",1.0947,1.1001,1.0866,1.0866,582691.0],["1977-09-22",1.0866,1.0866,1.0757,1.0839,974979.0],["1977-09-23",1.0839,1.092,1.0811,1.0839,504234.0],["1977-09-26",1.0839,1.0893,1.0784,1.0866,382720.0],["1977-09-27",1.0866,1.0893,1.0811,1.0811,430560.0],["1977-09-28",1.0811,1.092,1.0784,1.0839,466918.0],["1977-09-29",1.0839,1.092,1.0839,1.092,321485.0],["1977-09-30",1.092,1.0974,1.0866,1.0974,797971.0],["1977-10-03",1.0974,1.1055,1.0839,1.1055,692723.0],["1977-10-04",1.1055,1.1055,1.092,1.092,518586.0],["1977-10-05",1.092,1.0974,1.0811,1.092,531024.0],["1977-10-06",1.092,1.1001,1.092,1.0974,217194.0],["1977-10-07",1.0974,1.0974,1.092,1.092,281299.0],["1977-10-10",1.092,1.0974,1.092,1.0947,94723.0],["1977-10-11",1.0947,1.0947,1.0893,1.0893,628618.0],["1977-10-12",1.0866,1.0866,1.0784,1.0784,323398.0],["1977-10-13",1.0757,1.0757,1.0676,1.073,440128.0],["1977-10-14",1.073,1.0784,1.0676,1.0676,1635171.0],["1977-10-17",1.0676,1.0703,1.0568,1.0622,531981.0],["1977-10-18",1.0622,1.0649,1.0595,1.0649,334880.0],["1977-10-19",1.0649,1.0649,1.0405,1.0405,772138.0],["1977-10-20",1.0405,1.0405,1.027,1.0351,1074486.0],["1977-10-21",1.0351,1.0351,1.0053,1.008,1002726.0],["1977-10-24",1.008,1.0107,0.9836,0.9863,1071616.0],["1977-10-25",0.9863,0.989,0.9755,0.989,551117.0],["1977-10-26",0.989,1.008,0.9863,1.008,679328.0],["1977-10-27",1.008,1.0378,1.0053,1.0242,440128.0],["1977-10-28",1.0324,1.0622,1.0324,1.054,625747.0],["1977-10-31",1.0513,1.0513,1.0405,1.0405,292781.0],["1977-11-01",1.0378,1.0378,1.0215,1.0242,562598.0],["1977-11-02",1.0242,1.0242,0.9999,1.0026,626704.0],["1977-11-03",1.0026,1.0107,0.9944,1.0053,318614.0],["1977-11-04",1.0053,1.0215,0.9999,1.0215,287997.0],["1977-11-07",1.027,1.0405,1.027,1.0351,229632.0],["1977-11-08",1.0351,1.0459,1.0297,1.0405,350189.0],["1977-11-09",1.0405,1.0486,1.0351,1.0486,255466.0],["1977-11-10",1.0486,1.0676,1.0405,1.054,372195.0],["1977-11-11",1.0622,1.0893,1.0622,1.0839,582691.0],["1977-11-14",1.0849,1.0849,1.0658,1.0713,332966.0],["1977-11-15",1.0713,1.0959,1.0522,1.0877,624790.0],["1977-11-16",1.0877,1.0931,1.0795,1.0822,467875.0],["1977-11-17",1.0822,1.0822,1.0686,1.074,769267.0],["1977-11-18",1.074,1.0768,1.0631,1.0768,450653.0],["1977-11-21",1.0768,1.0849,1.0631,1.0713,340621.0],["1977-11-22",1.0713,1.0877,1.0686,1.074,534851.0],["1977-11-23",1.074,1.0822,1.0713,1.0768,524326.0],["1977-11-25",1.0768,1.0795,1.0686,1.0768,617136.0],["1977-11-28",1.0768,1.0877,1.0658,1.074,484141.0],["1977-11-29",1.0631,1.0631,1.0522,1.0576,797014.0],["1977-11-30",1.0576,1.0576,1.044,1.0576,401856.0],["1977-12-01",1.0576,1.0658,1.0412,1.044,757786.0],["1977-12-02",1.044,1.0467,1.0194,1.0276,635315.0],["1977-12-05",1.0276,1.0358,1.0221,1.0276,391331.0],["1977-12-06",1.0221,1.0221,1.0139,1.0139,430560.0],["1977-12-07",1.0139,1.0276,1.0139,1.0166,947232.0],["1977-12-08",1.0166,1.0276,1.0139,1.0194,506147.0],["1977-12-09",1.0194,1.0248,1.0166,1.0194,650624.0],["1977-12-12",1.0194,1.0221,1.0139,1.0166,1009424.0],["1977-12-13",1.0112,1.0112,1.0057,1.0084,437258.0],["1977-12-14",1.0084,1.0139,0.9975,1.0139,495622.0],["1977-12-15",1.0139,1.0194,1.0057,1.0139,492752.0],["1977-12-16",1.0139,1.0139,1.003,1.0057,536765.0],["1977-12-19",0.9975,0.9975,0.9893,0.992,591302.0],["1977-12-20",0.992,0.9975,0.9838,0.9948,885040.0],["1977-12-21",0.9948,1.0112,0.9866,1.003,870688.0],["1977-12-22",1.0057,1.0385,1.0057,1.0276,1806438.0],["1977-12-23",1.0358,1.0494,1.0358,1.0412,799885.0],["1977-12-27",1.0467,1.0576,1.0467,1.0576,522413.0],["1977-12-28",1.0576,1.0576,1.0494,1.0549,2233171.0],["1977-12-29",1.0549,1.0576,1.0467,1.0522,364541.0],["1977-12-30",1.0522,1.0604,1.0494,1.0604,513802.0],["1978-01-03",1.0522,1.0522,1.0221,1.0221,1135722.0],["1978-01-04",1.0221,1.0303,1.0057,1.0276,852509.0],["1978-01-05",1.0276,1.0412,1.0276,1.0303,583648.0],["1978-01-06",1.0276,1.0276,1.0084,1.0139,437258.0],["1978-01-09",1.0139,1.0221,1.003,1.0221,1000813.0],["1978-01-10",1.0221,1.0248,1.0139,1.0194,1077357.0],["1978-01-11",1.0194,1.0194,1.0084,1.0112,585562.0],["1978-01-12",1.0112,1.0248,1.0084,1.0221,677414.0],["1978-01-13",1.0221,1.033,1.0194,1.0221,476486.0],["1978-01-16",1.0194,1.0194,1.0112,1.0139,544419.0],["1978-01-17",1.0166,1.0385,1.0166,1.0358,664976.0],["1978-01-18",1.0358,1.0385,1.033,1.0385,502320.0],["1978-01-19",1.0358,1.0358,1.0166,1.0194,300435.0],["1978-01-20",1.0194,1.0221,1.0057,1.0112,217194.0],["1978-01-23",1.0112,1.0221,1.003,1.0194,584605.0],["1978-01-24",1.0194,1.0276,1.0139,1.0194,465005.0],["1978-01-25",1.0194,1.0358,1.0139,1.0276,369325.0],["1978-01-26",1.0276,1.0303,1.0166,1.0221,648710.0],["1978-01-27",1.0221,1.0248,1.0166,1.0221,639142.0],["1978-01-30",1.0221,1.0303,1.0194,1.0303,555901.0],["1978-01-31",1.0303,1.0303,1.0221,1.0248,506147.0],["1978-02-01",1.0248,1.033,1.0248,1.033,297565.0],["1978-02-02",1.033,1.0358,1.0276,1.033,254509.0],["1978-02-03",1.033,1.0358,1.0276,1.033,822848.0],["1978-02-06",1.033,1.0358,1.0303,1.0358,444912.0],["1978-02-07",1.0358,1.0358,1.0303,1.0303,311917.0],["1978-02-08",1.0303,1.0385,1.0303,1.033,442042.0],["1978-02-09",1.033,1.033,1.0276,1.0303,480314.0],["1978-02-10",1.0303,1.033,1.0276,1.0276,104291.0],["1978-02-13",1.0276,1.0385,1.0221,1.0358,433430.0],["1978-02-14",1.033,1.033,1.0221,1.0221,325312.0],["1978-02-15",1.0221,1.0221,1.0166,1.0194,416208.0],["1978-02-16",1.0194,1.0221,1.0112,1.0221,580778.0],["1978-02-17",1.0276,1.0276,1.0138,1.0166,480314.0],["1978-02-21",1.0138,1.0138,0.9972,1.0083,453523.0],["1978-02-22",1.0083,1.0138,1.0083,1.011,455437.0],["1978-02-23",1.011,1.011,1.0028,1.011,273645.0],["1978-02-24",1.011,1.0193,0.9917,1.0138,596086.0],["1978-02-27",1.0138,1.0193,1.0055,1.0083,438214.0],["1978-02-28",1.0083,1.0083,0.9972,0.9972,454480.0],["1978-03-01",0.9972,0.9972,0.9889,0.9945,996986.0],["1978-03-02",0.9945,0.9945,0.9862,0.9917,414294.0],["1978-03-03",0.9917,0.9945,0.9862,0.9945,542506.0],["1978-03-06",0.9889,0.9889,0.9807,0.9834,708989.0],["1978-03-07",0.9834,0.9889,0.9779,0.9834,208582.0],["1978-03-08",0.9862,0.9917,0.9862,0.9917,494666.0],["1978-03-09",0.9917,0.9945,0.9889,0.9917,989331.0],["1978-03-10",0.9917,1.0,0.9889,1.0,338707.0],["1978-03-13",1.0,1.0028,0.9945,1.0,620963.0],["1978-03-14",1.0,1.0166,0.9862,1.0138,613309.0],["1978-03-15",1.011,1.011,0.9917,1.0028,463091.0],["1978-03-16",1.0028,1.0028,0.9945,0.9972,190403.0],["1978-03-17",0.9972,1.0083,0.9972,1.0083,686982.0],["1978-03-20",1.0083,1.0083,0.9972,1.0055,678371.0],["1978-03-21",1.0055,1.0055,0.9807,0.9807,1899248.0],["1978-03-22",0.9807,0.9862,0.9779,0.9862,545376.0],["1978-03-23",0.9834,0.9834,0.9779,0.9807,610438.0],["1978-03-27",0.9779,0.9779,0.9724,0.9751,235373.0],["1978-03-28",0.9751,0.9834,0.9724,0.9807,504234.0],["1978-03-29",0.9834,0.9889,0.9834,0.9889,303306.0],["1978-03-30",0.9889,0.9889,0.9751,0.9779,226762.0],["1978-03-31",0.9779,0.9779,0.9668,0.9668,403770.0],["1978-04-03",0.9641,0.9641,0.953,0.9586,725254.0],["1978-04-04",0.9586,0.9586,0.9503,0.9558,1284982.0],["1978-04-05",0.9558,0.9641,0.9558,0.9558,636272.0],["1978-04-06",0.9613,0.9724,0.9613,0.9696,631488.0],["1978-04-07",0.9696,0.9724,0.9586,0.9668,575037.0],["1978-04-10",0.9696,0.9889,0.9696,0.9862,547290.0],["1978-04-11",0.9862,0.9945,0.9862,0.9889,971152.0],["1978-04-12",0.9889,0.9945,0.9834,0.9834,672630.0],["1978-04-13",0.9834,0.9945,0.9807,0.9917,542506.0],["1978-04-14",1.0,1.011,1.0,1.011,1654307.0],["1978-04-17",1.0387,1.0773,1.0387,1.047,2076256.0],["1978-04-18",1.047,1.0525,1.0304,1.0387,830502.0],["1978-04-19",1.0387,1.047,1.0221,1.0331,646797.0],["1978-04-20",1.0691,1.0856,1.0691,1.0746,4457731.0],["1978-04-21",1.0746,1.0829,1.0718,1.0746,1144333.0],["1978-04-24",1.0746,1.105,1.0718,1.105,684112.0],["1978-04-25",1.1381,1.1602,1.1381,1.1381,2591971.0],["1978-04-26",1.1381,1.1492,1.1215,1.1271,1090752.0],["1978-04-27",1.1215,1.1215,1.0967,1.1105,743434.0],["1978-04-28",1.1105,1.1436,1.105,1.1298,753958.0],["1978-05-01",1.1298,1.1575,1.1271,1.1436,1052480.0],["1978-05-02",1.1436,1.1519,1.1354,1.1464,1548102.0],["1978-05-03",1.1436,1.1436,1.116,1.1215,847725.0],["1978-05-04",1.1215,1.1243,1.105,1.1215,782662.0],["1978-05-05",1.1215,1.1492,1.1188,1.1271,1050566.0],["1978-05-08",1.1271,1.1492,1.1271,1.1271,724298.0],["1978-05-09",1.1271,1.1326,1.1215,1.1326,633402.0],["1978-05-10",1.1326,1.1381,1.1271,1.1381,480314.0],["1978-05-11",1.1409,1.1547,1.1409,1.1547,724298.0],["1978-05-12",1.1713,1.1906,1.1713,1.1713,1173994.0],["1978-05-15",1.1768,1.1961,1.1768,1.1961,744390.0],["1978-05-16",1.2127,1.2376,1.2127,1.2182,1555757.0],["1978-05-17",1.2182,1.2376,1.2099,1.2237,739606.0],["1978-05-18",1.2237,1.2348,1.2099,1.2155,1478256.0],["1978-05-19",1.2155,1.221,1.1878,1.2155,793187.0],["1978-05-22",1.2266,1.235,1.2099,1.2294,653494.0],["1978-05-23",1.2294,1.2322,1.2043,1.2043,1006554.0],["1978-05-24",1.2043,1.2071,1.1904,1.1987,741520.0],["1978-05-25",1.1987,1.2043,1.1904,1.1932,442042.0],["1978-05-26",1.1904,1.1904,1.1764,1.1764,498493.0],["1978-05-30",1.1764,1.1792,1.1653,1.1709,426733.0],["1978-05-31",1.1792,1.1987,1.1792,1.1904,1013251.0],["1978-06-01",1.1932,1.2043,1.1932,1.2015,480314.0],["1978-06-02",1.2015,1.2043,1.1959,1.1987,328182.0],["1978-06-05",1.2043,1.2489,1.2043,1.2489,819978.0],["1978-06-06",1.2601,1.2935,1.2601,1.2768,1416064.0],["1978-06-07",1.2768,1.2796,1.2629,1.2656,689853.0],["1978-06-08",1.2656,1.2796,1.2545,1.2573,799885.0],["1978-06-09",1.2573,1.2684,1.2461,1.2517,488925.0],["1978-06-12",1.2517,1.2601,1.2322,1.2378,450653.0],["1978-06-13",1.2378,1.2684,1.2266,1.2573,546333.0],["1978-06-14",1.2573,1.274,1.2545,1.2573,737693.0],["1978-06-15",1.2573,1.2573,1.2406,1.2489,364541.0],["1978-06-16",1.235,1.235,1.2127,1.2294,553987.0],["1978-06-19",1.2294,1.2322,1.2127,1.2294,668803.0],["1978-06-20",1.2294,1.2378,1.2183,1.2266,361670.0],["1978-06-21",1.2266,1.2266,1.2099,1.2238,727168.0],["1978-06-22",1.2238,1.2322,1.2099,1.2155,655408.0],["1978-06-23",1.2155,1.2238,1.2127,1.2155,456394.0],["1978-06-26",1.2155,1.2155,1.1932,1.1987,991245.0],["1978-06-27",1.1987,1.2071,1.1904,1.1987,703248.0],["1978-06-28",1.2043,1.2183,1.2043,1.2155,545376.0],["1978-06-29",1.2155,1.235,1.2099,1.2294,796058.0],["1978-06-30",1.2294,1.2322,1.2238,1.2266,288954.0],["1978-07-03",1.2266,1.2266,1.2155,1.2155,292781.0],["1978-07-05",1.2155,1.221,1.2127,1.221,720470.0],["1978-07-06",1.221,1.2322,1.2182,1.2294,583648.0],["1978-07-07",1.235,1.2545,1.235,1.2461,440128.0],["1978-07-10",1.2461,1.2573,1.2433,1.2573,785533.0],["1978-07-11",1.2629,1.2768,1.2629,1.2656,918528.0],["1978-07-12",1.2656,1.274,1.2656,1.2656,395158.0],["1978-07-13",1.2656,1.2796,1.2601,1.2712,772138.0],["1978-07-14",1.2712,1.3075,1.2684,1.3019,1269674.0],["1978-07-17",1.3186,1.3325,1.3186,1.3298,1355786.0],["1978-07-18",1.3242,1.3242,1.3075,1.3075,1705974.0],["1978-07-19",1.3075,1.313,1.2963,1.313,911830.0],["1978-07-20",1.313,1.3298,1.3047,1.3047,585562.0],["1978-07-21",1.3047,1.313,1.2768,1.2935,621920.0],["1978-07-24",1.2935,1.2991,1.2824,1.2991,607568.0],["1978-07-25",1.2991,1.2991,1.2712,1.2935,488925.0],["1978-07-26",1.2991,1.3158,1.2991,1.2991,1165382.0],["1978-07-27",1.2991,1.3102,1.2963,1.3047,492752.0],["1978-07-28",1.3047,1.313,1.2991,1.313,536765.0],["1978-07-31",1.313,1.3353,1.313,1.3325,493709.0],["1978-08-01",1.3325,1.3325,1.3186,1.3214,655408.0],["1978-08-02",1.3214,1.3716,1.3158,1.366,1999712.0],["1978-08-03",1.366,1.3939,1.3521,1.3548,1814093.0],["1978-08-04",1.3549,1.3716,1.3437,1.3688,700378.0],["1978-08-07",1.3688,1.3827,1.3604,1.3632,692723.0],["1978-08-08",1.3632,1.3688,1.3437,1.3548,604698.0],["1978-08-09",1.3716,1.4022,1.3716,1.3883,1471558.0],["1978-08-10",1.3772,1.3772,1.3437,1.3437,660192.0],["1978-08-11",1.3437,1.3632,1.3381,1.3604,947232.0],["1978-08-14",1.3632,1.3827,1.3632,1.3716,708032.0],["1978-08-15",1.3716,1.3744,1.3604,1.3744,461178.0],["1978-08-16",1.3744,1.4301,1.3744,1.4273,1655264.0],["1978-08-17",1.4329,1.4719,1.4329,1.4496,3515283.0],["1978-08-18",1.4496,1.4719,1.4273,1.4496,1189302.0],["1978-08-21",1.4468,1.4468,1.4215,1.4328,714730.0],["1978-08-22",1.4328,1.444,1.4159,1.444,615222.0],["1978-08-23",1.4468,1.4665,1.4468,1.4553,727168.0],["1978-08-24",1.4553,1.4637,1.4328,1.4384,1159642.0],["1978-08-25",1.4384,1.4553,1.4272,1.4412,1051523.0],["1978-08-28",1.4412,1.4468,1.43,1.4384,391331.0],["1978-08-29",1.4328,1.4328,1.4103,1.4103,445869.0],["1978-08-30",1.4103,1.4215,1.3991,1.4019,682198.0],["1978-08-31",1.4019,1.4075,1.3794,1.3934,561642.0],["1978-09-01",1.3934,1.4103,1.3906,1.3991,369325.0],["1978-09-05",1.4103,1.4187,1.4103,1.4159,477443.0],["1978-09-06",1.4187,1.4524,1.4187,1.4356,1227574.0],["1978-09-07",1.4356,1.4553,1.4328,1.4328,875472.0],["1978-09-08",1.4524,1.4721,1.4524,1.4721,855379.0],["1978-09-11",1.4721,1.4749,1.444,1.444,483184.0],["1978-09-12",1.444,1.4496,1.4356,1.4468,486054.0],["1978-09-13",1.4468,1.4553,1.43,1.4328,547290.0],["1978-09-14",1.4272,1.4272,1.4019,1.4019,468832.0],["1978-09-15",1.3906,1.3906,1.371,1.3794,663062.0],["1978-09-18",1.3794,1.3878,1.3597,1.3682,543462.0],["1978-09-19",1.3625,1.3625,1.3513,1.3541,392288.0],["1978-09-20",1.3541,1.3569,1.3373,1.3485,999856.0],["1978-09-21",1.3485,1.3597,1.3316,1.3569,529110.0],["1978-09-22",1.3569,1.3597,1.3344,1.3429,218150.0],["1978-09-25",1.3429,1.3485,1.3316,1.3401,266947.0],["1978-09-26",1.3401,1.3457,1.3204,1.3373,935750.0],["1978-09-27",1.3345,1.3345,1.3176,1.3176,648710.0],["1978-09-28",1.3176,1.326,1.312,1.3204,658278.0],["1978-09-29",1.3204,1.3204,1.3092,1.3092,531981.0],["1978-10-02",1.3092,1.3204,1.3035,1.312,403770.0],["1978-10-03",1.3148,1.326,1.3148,1.3176,666890.0],["1978-10-04",1.3176,1.3176,1.3148,1.3176,2896234.0],["1978-10-05",1.3176,1.3316,1.3148,1.3204,1581590.0],["1978-10-06",1.3204,1.3373,1.3176,1.3316,766397.0],["1978-10-09",1.3316,1.3541,1.326,1.3513,590346.0],["1978-10-10",1.3513,1.3766,1.3401,1.3597,1241926.0],["1978-10-11",1.3597,1.3963,1.3597,1.3963,521456.0],["1978-10-12",1.3963,1.4215,1.3906,1.3963,1403626.0],["1978-10-13",1.3963,1.3991,1.385,1.3906,407597.0],["1978-10-16",1.3906,1.3906,1.3429,1.3457,610438.0],["1978-10-17",1.3373,1.3373,1.3176,1.326,913744.0],["1978-10-18",1.326,1.3429,1.3176,1.3429,1262019.0],["1978-10-19",1.3429,1.3457,1.2895,1.2979,1749030.0],["1978-10-20",1.2979,1.3064,1.2726,1.2923,677414.0],["1978-10-23",1.2923,1.3148,1.2923,1.3064,744390.0],["1978-10-24",1.3064,1.3148,1.3035,1.3092,1062048.0],["1978-10-25",1.3092,1.3204,1.2839,1.3035,661149.0],["1978-10-26",1.3035,1.3092,1.2923,1.3007,512845.0],["1978-10-27",1.3007,1.3092,1.2811,1.2867,743434.0],["1978-10-30",1.2867,1.3204,1.2558,1.3204,1284026.0],["1978-10-31",1.3204,1.3232,1.2839,1.2839,920442.0],["1978-11-01",1.312,1.3457,1.312,1.3457,2414963.0],["1978-11-02",1.3457,1.3485,1.3232,1.3316,1535664.0],["1978-11-03",1.3316,1.3457,1.3288,1.3373,1399798.0],["1978-11-06",1.3373,1.3457,1.3148,1.3373,715686.0],["1978-11-07",1.326,1.326,1.3092,1.3176,988374.0],["1978-11-08",1.3176,1.3429,1.3092,1.3401,873558.0],["1978-11-09",1.3401,1.3429,1.3204,1.3204,820934.0],["1978-11-10",1.3204,1.3457,1.3204,1.3373,503277.0],["1978-11-13",1.3345,1.3345,1.3148,1.3148,407597.0],["1978-11-14",1.3148,1.3176,1.2755,1.2811,665933.0],["1978-11-15",1.3035,1.326,1.3035,1.3035,1803568.0],["1978-11-16",1.3092,1.3373,1.3092,1.3316,630531.0],["1978-11-17",1.343,1.3741,1.3316,1.36,1192173.0],["1978-11-20",1.36,1.3883,1.36,1.3741,763526.0],["1978-11-21",1.3741,1.3741,1.3628,1.3685,531024.0],["1978-11-22",1.3685,1.3968,1.3685,1.3826,748218.0],["1978-11-24",1.3883,1.4053,1.3883,1.3968,609482.0],["1978-11-27",1.3968,1.4025,1.3855,1.4025,555901.0],["1978-11-28",1.4025,1.4025,1.3713,1.3713,867818.0],["1978-11-29",1.3713,1.3741,1.326,1.3486,1900205.0],["1978-11-30",1.3458,1.3458,1.326,1.3458,566426.0],["1978-12-01",1.3656,1.3826,1.3656,1.3826,1335693.0],["1978-12-04",1.3826,1.3911,1.3826,1.3855,1172080.0],["1978-12-05",1.3855,1.4025,1.3798,1.3911,910874.0],["1978-12-06",1.3911,1.4138,1.3883,1.394,1876285.0],["1978-12-07",1.394,1.4081,1.3855,1.3968,913744.0],["1978-12-08",1.3911,1.3911,1.3713,1.377,1793043.0],["1978-12-11",1.377,1.3855,1.3741,1.3826,1327082.0],["1978-12-12",1.3826,1.3883,1.377,1.3826,1437114.0],["1978-12-13",1.3826,1.4025,1.377,1.3855,1070659.0],["1978-12-14",1.3855,1.3996,1.3826,1.3911,879299.0],["1978-12-15",1.3911,1.3968,1.377,1.3883,596086.0],["1978-12-18",1.3543,1.3543,1.3401,1.3401,1141462.0],["1978-12-19",1.343,1.3628,1.343,1.36,696550.0],["1978-12-20",1.36,1.377,1.3543,1.3685,997942.0],["1978-12-21",1.377,1.3883,1.377,1.3826,1452422.0],["1978-12-22",1.3911,1.4223,1.3911,1.4223,1171123.0],["1978-12-26",1.4251,1.4506,1.4251,1.4506,782662.0],["1978-12-27",1.4506,1.4506,1.4251,1.4365,486054.0],["1978-12-28",1.4365,1.445,1.4223,1.4336,562598.0],["1978-12-29",1.4336,1.4365,1.4223,1.4308,540592.0],["1979-01-02",1.4308,1.4336,1.411,1.4336,817107.0],["1979-01-03",1.4336,1.4478,1.4336,1.4421,1082141.0],["1979-01-04",1.4478,1.4733,1.4478,1.462,4134333.0],["1979-01-05",1.4676,1.4931,1.4676,1.4733,2182461.0],["1979-01-08",1.4705,1.4705,1.462,1.4676,558771.0],["1979-01-09",1.4676,1.4931,1.4676,1.4676,1543318.0],["1979-01-10",1.4676,1.4733,1.462,1.4676,929053.0],["1979-01-11",1.4676,1.4846,1.4563,1.4846,2218819.0],["1979-01-12",1.4846,1.496,1.479,1.4903,1790173.0],["1979-01-15",1.4903,1.4903,1.4733,1.4818,670717.0],["1979-01-16",1.479,1.479,1.4535,1.462,981677.0],["1979-01-17",1.4563,1.4563,1.4421,1.4506,904176.0],["1979-01-18",1.4506,1.4563,1.445,1.4506,720470.0],["1979-01-19",1.4506,1.4591,1.4336,1.4365,868774.0],["1979-01-22",1.4365,1.4365,1.428,1.4308,391331.0],["1979-01-23",1.4308,1.4478,1.4308,1.445,715686.0],["1979-01-24",1.445,1.4506,1.4365,1.4421,1037171.0],["1979-01-25",1.4421,1.4478,1.4308,1.4308,1064918.0],["1979-01-26",1.4308,1.4506,1.428,1.445,723341.0],["1979-01-29",1.445,1.4506,1.4421,1.4478,360714.0],["1979-01-30",1.4478,1.4478,1.428,1.428,669760.0],["1979-01-31",1.428,1.4365,1.4053,1.4053,921398.0],["1979-02-01",1.4053,1.4195,1.3968,1.4195,662106.0],["1979-02-02",1.4195,1.4195,1.4025,1.4025,511888.0],["1979-02-05",1.3968,1.3968,1.377,1.3855,792230.0],["1979-02-06",1.3855,1.3855,1.3713,1.3713,784576.0],["1979-02-07",1.3656,1.3656,1.343,1.3486,1243840.0],["1979-02-08",1.3486,1.3571,1.343,1.3543,687939.0],["1979-02-09",1.3543,1.3628,1.3515,1.3515,812323.0],["1979-02-12",1.3515,1.3571,1.3401,1.3571,661149.0],["1979-02-13",1.36,1.3656,1.36,1.3628,909917.0],["1979-02-14",1.3628,1.3656,1.3458,1.3458,751088.0],["1979-02-15",1.3458,1.3486,1.3401,1.343,796058.0],["1979-02-16",1.3481,1.3481,1.3424,1.3481,506147.0],["1979-02-20",1.3481,1.3653,1.3453,1.3624,553030.0],["1979-02-21",1.3624,1.371,1.351,1.3567,606611.0],["1979-02-22",1.351,1.351,1.3395,1.3453,441085.0],["1979-02-23",1.3453,1.3481,1.331,1.3395,749174.0],["1979-02-26",1.3395,1.3395,1.3195,1.3195,358800.0],["1979-02-27",1.3195,1.3195,1.2823,1.2852,694637.0],["1979-02-28",1.2852,1.2909,1.2623,1.2909,458307.0],["1979-03-01",1.2909,1.2966,1.2823,1.2909,642970.0],["1979-03-02",1.2909,1.2966,1.2737,1.2794,406640.0],["1979-03-05",1.2852,1.3138,1.2852,1.3052,809453.0],["1979-03-06",1.3052,1.3195,1.2995,1.3023,1029517.0],["1979-03-07",1.3138,1.3424,1.3138,1.3281,439171.0],["1979-03-08",1.3281,1.3624,1.3252,1.3567,1056307.0],["1979-03-09",1.3567,1.3653,1.3424,1.3453,808496.0],["1979-03-12",1.3453,1.351,1.3252,1.351,935750.0],["1979-03-13",1.351,1.3682,1.3453,1.3567,575037.0],["1979-03-14",1.3567,1.371,1.3424,1.3424,508061.0],["1979-03-15",1.3424,1.3481,1.3281,1.3281,366454.0],["1979-03-16",1.3281,1.3281,1.3081,1.3166,942448.0],["1979-03-19",1.3166,1.3367,1.3166,1.3224,761613.0],["1979-03-20",1.3109,1.3109,1.2937,1.2966,731952.0],["1979-03-21",1.2966,1.3281,1.2909,1.3281,587475.0],["1979-03-22",1.3281,1.3424,1.3252,1.3281,615222.0],["1979-03-23",1.3281,1.3367,1.3224,1.3281,582691.0],["1979-03-26",1.3195,1.3195,1.3052,1.3081,334880.0],["1979-03-27",1.3109,1.3624,1.3109,1.3567,751088.0],["1979-03-28",1.3567,1.3653,1.3424,1.3453,1279242.0],["1979-03-29",1.3453,1.3481,1.3224,1.3338,863034.0],["1979-03-30",1.3338,1.3338,1.3138,1.3252,379850.0],["1979-04-02",1.3224,1.3224,1.2995,1.3166,559728.0],["1979-04-03",1.3166,1.3624,1.3166,1.3596,741520.0],["1979-04-04",1.3596,1.3767,1.3596,1.3624,1374922.0],["1979-04-05",1.3624,1.371,1.3567,1.3653,666890.0],["1979-04-06",1.3653,1.371,1.3596,1.3596,719514.0],["1979-04-09",1.3596,1.3653,1.3424,1.3424,790317.0],["1979-04-10",1.3424,1.3538,1.3395,1.351,305219.0],["1979-04-11",1.351,1.3539,1.3081,1.3081,442042.0],["1979-04-12",1.3081,1.3195,1.3023,1.3023,392288.0],["1979-04-16",1.3023,1.3023,1.2794,1.2823,759699.0],["1979-04-17",1.2823,1.2909,1.2766,1.2852,615222.0],["1979-04-18",1.2852,1.2852,1.2766,1.2852,665933.0],["1979-04-19",1.2852,1.288,1.2708,1.2766,1049610.0],["1979-04-20",1.2766,1.2852,1.2651,1.2823,747261.0],["1979-04-23",1.2823,1.2937,1.2794,1.288,791274.0],["1979-04-24",1.288,1.3138,1.2852,1.3023,834330.0],["1979-04-25",1.3023,1.3081,1.288,1.2966,344448.0],["1979-04-26",1.2966,1.2995,1.288,1.288,481270.0],["1979-04-27",1.288,1.2966,1.2766,1.2852,376022.0],["1979-04-30",1.2852,1.288,1.2737,1.2823,555901.0],["1979-05-01",1.2823,1.288,1.2708,1.2794,481270.0],["1979-05-02",1.2737,1.2737,1.2594,1.268,1254365.0],["1979-05-03",1.268,1.2852,1.2623,1.2766,838157.0],["1979-05-04",1.2766,1.2852,1.2594,1.2708,574080.0],["1979-05-07",1.2594,1.2594,1.225,1.2422,1245754.0],["1979-05-08",1.2422,1.2508,1.2222,1.2508,710902.0],["1979-05-09",1.2508,1.2565,1.2479,1.2479,899392.0],["1979-05-10",1.2479,1.2537,1.2308,1.2308,734822.0],["1979-05-11",1.2336,1.2394,1.2336,1.2336,649667.0],["1979-05-14",1.2336,1.2422,1.2222,1.2365,690810.0],["1979-05-15",1.2365,1.2422,1.2165,1.2308,774051.0],["1979-05-16",1.2308,1.2565,1.2308,1.2565,1015165.0],["1979-05-17",1.2594,1.2995,1.2594,1.2823,947232.0],["1979-05-18",1.2852,1.3023,1.2852,1.288,362627.0],["1979-05-21",1.3019,1.3048,1.2845,1.2932,694637.0],["1979-05-22",1.2932,1.3164,1.2874,1.3164,578864.0],["1979-05-23",1.3164,1.3279,1.3077,1.3164,797971.0],["1979-05-24",1.3164,1.3251,1.3077,1.3164,720470.0],["1979-05-25",1.3164,1.3222,1.3106,1.3193,502320.0],["1979-05-29",1.3164,1.3164,1.3077,1.3135,356886.0],["1979-05-30",1.3106,1.3106,1.2874,1.2961,360714.0],["1979-05-31",1.2961,1.2961,1.273,1.2817,500406.0],["1979-06-01",1.2817,1.2845,1.2759,1.2817,319571.0],["1979-06-04",1.2817,1.2874,1.2759,1.2759,626704.0],["1979-06-05",1.2759,1.3164,1.2759,1.3135,553030.0],["1979-06-06",1.3135,1.3164,1.3019,1.3106,476486.0],["1979-06-07",1.3135,1.3251,1.3135,1.3193,775008.0],["1979-06-08",1.3164,1.3164,1.3048,1.3106,710902.0],["1979-06-11",1.3106,1.3106,1.299,1.3077,577907.0],["1979-06-12",1.3077,1.3395,1.3077,1.3222,888867.0],["1979-06-13",1.3222,1.3366,1.3106,1.3222,585562.0],["1979-06-14",1.3164,1.3164,1.3077,1.3135,623834.0],["1979-06-15",1.3135,1.3193,1.3077,1.3135,464048.0],["1979-06-18",1.3135,1.3193,1.3077,1.3077,1316557.0],["1979-06-19",1.3077,1.3193,1.3077,1.3135,405683.0],["1979-06-20",1.3164,1.3222,1.3164,1.3164,654451.0],["1979-06-21",1.3164,1.3279,1.3164,1.3279,444912.0],["1979-06-22",1.3337,1.3482,1.3337,1.3424,739606.0],["1979-06-25",1.3424,1.3424,1.3164,1.3308,704205.0],["1979-06-26",1.3308,1.3308,1.3019,1.3019,1479213.0],["1979-06-27",1.3019,1.3193,1.3019,1.3077,574080.0],["1979-06-28",1.3077,1.3106,1.299,1.3048,768310.0],["1979-06-29",1.3048,1.3106,1.2961,1.3048,669760.0],["1979-07-02",1.3048,1.3048,1.2932,1.3019,451610.0],["1979-07-03",1.3019,1.3048,1.2903,1.3019,641056.0],["1979-07-05",1.299,1.299,1.2845,1.2932,878342.0],["1979-07-06",1.2932,1.299,1.2817,1.2903,1164426.0],["1979-07-09",1.2903,1.3077,1.2903,1.299,453523.0],["1979-07-10",1.299,1.3019,1.2759,1.2874,1808352.0],["1979-07-11",1.2874,1.2932,1.2759,1.2759,1007510.0],["1979-07-12",1.2759,1.2817,1.273,1.273,558771.0],["1979-07-13",1.273,1.273,1.2585,1.2643,556858.0],["1979-07-16",1.2643,1.2643,1.2469,1.2556,632445.0],["1979-07-17",1.2556,1.2672,1.2209,1.2325,1044826.0],["1979-07-18",1.2296,1.2296,1.2151,1.2238,814237.0],["1979-07-19",1.2238,1.2267,1.2093,1.218,1293594.0],["1979-07-20",1.2209,1.2411,1.2209,1.2296,907046.0],["1979-07-23",1.2296,1.2325,1.218,1.2267,766397.0],["1979-07-24",1.2267,1.2325,1.2209,1.2325,705162.0],["1979-07-25",1.2325,1.244,1.2296,1.244,1738506.0],["1979-07-26",1.244,1.2556,1.2383,1.244,1284026.0],["1979-07-27",1.2325,1.2325,1.2267,1.2296,995072.0],["1979-07-30",1.2296,1.2354,1.2209,1.2267,1233315.0],["1979-07-31",1.2296,1.2354,1.2296,1.2296,1218963.0],["1979-08-01",1.2296,1.2325,1.2209,1.2325,1127110.0],["1979-08-02",1.2325,1.2354,1.2267,1.2267,2144189.0],["1979-08-03",1.2267,1.2296,1.218,1.2238,1126154.0],["1979-08-06",1.2238,1.2325,1.2151,1.2238,883126.0],["1979-08-07",1.2325,1.2556,1.2325,1.244,2298234.0],["1979-08-08",1.2614,1.2759,1.2614,1.2672,1935606.0],["1979-08-09",1.2701,1.2845,1.2701,1.2788,689853.0],["1979-08-10",1.2788,1.3048,1.2672,1.2817,1484954.0],["1979-08-13",1.3106,1.3395,1.3106,1.3164,1464861.0],["1979-08-14",1.3164,1.3366,1.3135,1.3251,1253408.0],["1979-08-15",1.3251,1.3337,1.3222,1.3337,967325.0],["1979-08-16",1.3337,1.3424,1.3279,1.3366,1276371.0],["1979-08-17",1.3279,1.3279,1.3164,1.3279,692723.0],["1979-08-20",1.342,1.3478,1.3303,1.3478,534851.0],["1979-08-21",1.3478,1.3507,1.342,1.3449,374109.0],["1979-08-22",1.3449,1.3478,1.3332,1.3391,1074486.0],["1979-08-23",1.3361,1.3361,1.2981,1.2981,2104960.0],["1979-08-24",1.2952,1.2952,1.2806,1.2864,1732765.0],["1979-08-27",1.2864,1.2894,1.2806,1.2835,1552886.0],["1979-08-28",1.2835,1.2894,1.2806,1.2835,1458163.0],["1979-08-29",1.2835,1.2923,1.2806,1.2864,1363440.0],["1979-08-30",1.2894,1.2952,1.2894,1.2894,795101.0],["1979-08-31",1.2923,1.3098,1.2923,1.3069,573123.0],["1979-09-04",1.301,1.301,1.2806,1.2894,1380662.0],["1979-09-05",1.2806,1.2806,1.266,1.2806,810410.0],["1979-09-06",1.2806,1.2864,1.266,1.2806,735779.0],["1979-09-07",1.2806,1.2835,1.263,1.2718,2638854.0],["1979-09-10",1.2689,1.2689,1.2484,1.2572,516672.0],["1979-09-11",1.2572,1.2572,1.2338,1.2396,1281155.0],["1979-09-12",1.2396,1.2484,1.2309,1.2484,1672486.0],["1979-09-13",1.2484,1.2484,1.2163,1.225,1592115.0],["1979-09-14",1.225,1.2396,1.2221,1.2309,1388317.0],["1979-09-17",1.2367,1.2484,1.2367,1.2396,983590.0],["1979-09-18",1.2396,1.2396,1.228,1.228,1867674.0],["1979-09-19",1.228,1.2338,1.228,1.2309,2540304.0],["1979-09-20",1.2309,1.2455,1.2221,1.2455,1440941.0],["1979-09-21",1.2426,1.2426,1.2309,1.2367,3194755.0],["1979-09-24",1.2367,1.2426,1.2309,1.2309,772138.0],["1979-09-25",1.2309,1.2309,1.2163,1.225,1484954.0],["1979-09-26",1.225,1.2338,1.2221,1.225,1366310.0],["1979-09-27",1.225,1.225,1.2163,1.2221,1256278.0],["1979-09-28",1.2221,1.2367,1.1987,1.2104,683155.0],["1979-10-01",1.1987,1.1987,1.1695,1.1841,1578720.0],["1979-10-02",1.1841,1.2104,1.1783,1.1929,1018035.0],["1979-10-03",1.1958,1.2075,1.1958,1.1987,1487824.0],["1979-10-04",1.1987,1.2221,1.1987,1.2046,981677.0],["1979-10-05",1.2046,1.228,1.2016,1.2133,2082954.0],["1979-10-08",1.2133,1.2133,1.1958,1.2046,539635.0],["1979-10-09",1.2016,1.2016,1.1812,1.1958,738650.0],["1979-10-10",1.1958,1.2016,1.1607,1.1753,2175763.0],["1979-10-11",1.1783,1.2046,1.1783,1.1899,1601683.0],["1979-10-12",1.1899,1.1929,1.1636,1.1666,1396928.0],["1979-10-15",1.1666,1.1841,1.1666,1.1753,465005.0],["1979-10-16",1.1753,1.1899,1.1549,1.1636,1423718.0],["1979-10-17",1.1636,1.1724,1.1607,1.1636,680285.0],["1979-10-18",1.1636,1.1724,1.1636,1.1666,598957.0],["1979-10-19",1.1607,1.1607,1.1461,1.149,716643.0],["1979-10-22",1.149,1.1636,1.1256,1.1607,1555757.0],["1979-10-23",1.1607,1.1636,1.149,1.1578,869731.0],["1979-10-24",1.1549,1.1549,1.1373,1.1373,1443811.0],["1979-10-25",1.1373,1.1519,1.1373,1.1373,679328.0],["1979-10-26",1.1373,1.1519,1.1344,1.1432,368368.0],["1979-10-29",1.1432,1.1549,1.1344,1.1373,512845.0],["1979-10-30",1.1373,1.1812,1.1315,1.1578,927139.0],["1979-10-31",1.1607,1.1812,1.1607,1.1695,538678.0],["1979-11-01",1.1695,1.1724,1.1636,1.1666,501363.0],["1979-11-02",1.1666,1.1753,1.1636,1.1724,1039085.0],["1979-11-05",1.1695,1.1695,1.1578,1.1666,691766.0],["1979-11-06",1.1666,1.1666,1.1578,1.1607,336794.0],["1979-11-07",1.1607,1.1607,1.1373,1.1402,797971.0],["1979-11-08",1.1402,1.1549,1.1373,1.1461,730038.0],["1979-11-09",1.1461,1.1607,1.1461,1.1461,708989.0],["1979-11-12",1.1519,1.1695,1.1519,1.1666,1358656.0],["1979-11-13",1.1666,1.1724,1.1461,1.1607,1053437.0],["1979-11-14",1.1607,1.1666,1.1285,1.1461,719514.0],["1979-11-15",1.1578,1.1724,1.1578,1.1636,624790.0],["1979-11-16",1.1749,1.1749,1.1601,1.166,878342.0],["1979-11-19",1.166,1.1749,1.1571,1.166,589389.0],["1979-11-20",1.166,1.169,1.1601,1.166,620006.0],["1979-11-21",1.166,1.169,1.1542,1.1601,1298378.0],["1979-11-23",1.1601,1.1808,1.1571,1.1749,415251.0],["1979-11-26",1.1778,1.2015,1.1778,1.1956,1008467.0],["1979-11-27",1.1956,1.2104,1.1897,1.2015,975936.0],["1979-11-28",1.2015,1.2015,1.1808,1.1897,837200.0],["1979-11-29",1.1926,1.2104,1.1926,1.2015,569296.0],["1979-11-30",1.2015,1.2045,1.1719,1.1749,731952.0],["1979-12-03",1.1749,1.1838,1.1719,1.1749,558771.0],["1979-12-04",1.1749,1.1838,1.1719,1.1838,716643.0],["1979-12-05",1.1838,1.2015,1.1778,1.1897,1380662.0],["1979-12-06",1.1897,1.1897,1.1778,1.1867,677414.0],["1979-12-07",1.1897,1.2104,1.1897,1.1956,1761469.0],["1979-12-10",1.1956,1.2074,1.1867,1.1956,1050566.0],["1979-12-11",1.1956,1.2015,1.1897,1.1956,878342.0],["1979-12-12",1.1956,1.2015,1.1838,1.1926,679328.0],["1979-12-13",1.1926,1.2015,1.1926,1.1926,1040998.0],["1979-12-14",1.1926,1.2163,1.1867,1.2074,1222790.0],["1979-12-17",1.2074,1.2222,1.2045,1.2133,778835.0],["1979-12-18",1.2133,1.2133,1.1867,1.2015,1983446.0],["1979-12-19",1.1897,1.1897,1.1749,1.1838,1709802.0],["1979-12-20",1.1838,1.1926,1.1778,1.1897,1021862.0],["1979-12-21",1.1897,1.1897,1.1778,1.1838,1027603.0],["1979-12-24",1.1808,1.1808,1.166,1.1778,723341.0],["1979-12-26",1.1778,1.1838,1.1749,1.1778,433430.0],["1979-12-27",1.1778,1.1808,1.1749,1.1808,1300291.0],["1979-12-28",1.1808,1.1956,1.1749,1.1867,1658134.0],["1979-12-31",1.1867,1.1986,1.1838,1.1897,497536.0],["1980-01-02",1.1897,1.1926,1.1542,1.1719,1318470.0],["1980-01-03",1.1394,1.1394,1.1098,1.1246,2510643.0],["1980-01-04",1.1246,1.1334,1.1157,1.1246,1689709.0],["1980-01-07",1.1246,1.1364,1.1246,1.1305,901306.0],["1980-01-08",1.1305,1.1719,1.1275,1.1719,1848538.0],["1980-01-09",1.1719,1.1926,1.169,1.169,3025402.0],["1980-01-10",1.169,1.1956,1.163,1.1808,1218006.0],["1980-01-11",1.1808,1.1838,1.1601,1.1778,1371094.0],["1980-01-14",1.1749,1.1749,1.1512,1.163,1047696.0],["1980-01-15",1.1482,1.1482,1.1275,1.1423,952973.0],["1980-01-16",1.1423,1.1601,1.1334,1.1364,1100320.0],["1980-01-17",1.1334,1.1334,1.1216,1.1246,1662918.0],["1980-01-18",1.1246,1.1305,1.1039,1.1068,1643782.0],["1980-01-21",1.1098,1.1246,1.1098,1.1186,1795914.0],["1980-01-22",1.1186,1.1512,1.1157,1.1334,2007366.0],["1980-01-23",1.1364,1.1926,1.1364,1.166,1714586.0],["1980-01-24",1.1808,1.1926,1.1808,1.1838,2650336.0],["1980-01-25",1.1838,1.1838,1.169,1.1749,1106061.0],["1980-01-28",1.1749,1.1838,1.166,1.1838,1021862.0],["1980-01-29",1.1838,1.1926,1.163,1.1778,957757.0],["1980-01-30",1.1778,1.1838,1.166,1.1749,1403626.0],["1980-01-31",1.1749,1.1838,1.1719,1.1719,1535664.0],["1980-02-01",1.1719,1.1838,1.166,1.1808,946275.0],["1980-02-04",1.1808,1.1897,1.1778,1.1838,1327082.0],["1980-02-05",1.1838,1.1867,1.1778,1.1808,1049610.0],["1980-02-06",1.1808,1.1986,1.1808,1.1897,1526096.0],["1980-02-07",1.1897,1.1986,1.1867,1.1926,918528.0],["1980-02-08",1.1926,1.1926,1.1778,1.1838,903219.0],["1980-02-11",1.1838,1.1926,1.169,1.1838,1420848.0],["1980-02-12",1.1838,1.2548,1.1778,1.2489,3178490.0],["1980-02-13",1.2489,1.2873,1.1778,1.2755,3255990.0],["1980-02-14",1.2755,1.2814,1.2548,1.2607,2154714.0],["1980-02-15",1.2715,1.2715,1.2415,1.2565,1543318.0],["1980-02-19",1.2535,1.2535,1.2415,1.2475,952016.0],["1980-02-20",1.2475,1.2745,1.2415,1.2655,1567238.0],["1980-02-21",1.2655,1.2745,1.2445,1.2445,1661005.0],["1980-02-22",1.2445,1.2565,1.2385,1.2505,764483.0],["1980-02-25",1.2505,1.2535,1.2415,1.2415,1500262.0],["1980-02-26",1.2415,1.2415,1.2265,1.2325,1082141.0],["1980-02-27",1.2295,1.2295,1.1965,1.1995,2823517.0],["1980-02-28",1.1995,1.2115,1.1935,1.1935,2222646.0],["1980-02-29",1.1965,1.2025,1.1965,1.1995,1070659.0],["1980-03-03",1.1995,1.2115,1.1875,1.1935,754915.0],["1980-03-04",1.1905,1.1905,1.1815,1.1875,951059.0],["1980-03-05",1.1875,1.1905,1.1365,1.1425,1418934.0],["1980-03-06",1.1425,1.1455,1.1186,1.1276,1827488.0],["1980-03-07",1.1276,1.1575,1.1006,1.1365,1727024.0],["1980-03-10",1.1365,1.1605,1.1306,1.1605,862077.0],["1980-03-11",1.1605,1.1755,1.1605,1.1635,1151987.0],["1980-03-12",1.1635,1.1695,1.1306,1.1455,1103190.0],["1980-03-13",1.1455,1.1515,1.1336,1.1425,683155.0],["1980-03-14",1.1425,1.1575,1.1365,1.1455,1397885.0],["1980-03-17",1.1455,1.1575,1.1336,1.1455,991245.0],["1980-03-18",1.1455,1.1725,1.1395,1.1665,1281155.0],["1980-03-19",1.1665,1.1815,1.1515,1.1545,1691622.0],["1980-03-20",1.1545,1.1575,1.1425,1.1485,510931.0],["1980-03-21",1.1425,1.1425,1.1156,1.1246,1444768.0],["1980-03-24",1.1246,1.1246,1.1096,1.1096,901306.0],["1980-03-25",1.1156,1.1425,1.1156,1.1306,861120.0],["1980-03-26",1.1336,1.1665,1.1336,1.1425,820934.0],["1980-03-27",1.1425,1.1575,1.1365,1.1515,1124240.0],["1980-03-28",1.1515,1.1935,1.1485,1.1905,1179734.0],["1980-03-31",1.1905,1.1965,1.1725,1.1935,869731.0],["1980-04-01",1.1935,1.1965,1.1815,1.1875,670717.0],["1980-04-02",1.1935,1.2205,1.1935,1.1995,920442.0],["1980-04-03",1.1965,1.1965,1.1755,1.1875,659235.0],["1980-04-07",1.1815,1.1815,1.1575,1.1605,767354.0],["1980-04-08",1.1605,1.2085,1.1545,1.2055,782662.0],["1980-04-09",1.2055,1.2445,1.2055,1.2115,1587331.0],["1980-04-10",1.2145,1.2385,1.2145,1.2175,901306.0],["1980-04-11",1.2175,1.2205,1.1965,1.1965,634358.0],["1980-04-14",1.1965,1.2085,1.1845,1.1965,603741.0],["1980-04-15",1.1965,1.2055,1.1875,1.1965,829546.0],["1980-04-16",1.1965,1.2115,1.1785,1.1935,800842.0],["1980-04-17",1.1845,1.1845,1.1755,1.1815,791274.0],["1980-04-18",1.1785,1.1785,1.1695,1.1785,633402.0],["1980-04-21",1.1725,1.1725,1.1455,1.1575,1054394.0],["1980-04-22",1.1905,1.2235,1.1905,1.2235,3064630.0],["1980-04-23",1.2235,1.2325,1.2055,1.2175,1455293.0],["1980-04-24",1.2175,1.2505,1.2115,1.2295,1014208.0],["1980-04-25",1.2295,1.2535,1.2295,1.2415,490838.0],["1980-04-28",1.2655,1.2925,1.2655,1.2775,1322298.0],["1980-04-29",1.2775,1.2865,1.2685,1.2685,704205.0],["1980-04-30",1.2685,1.2805,1.2535,1.2655,980720.0],["1980-05-01",1.2655,1.2805,1.2535,1.2565,1398842.0],["1980-05-02",1.2565,1.2805,1.2535,1.2775,800842.0],["1980-05-05",1.2775,1.3015,1.2715,1.3015,1152944.0],["1980-05-06",1.3015,1.3015,1.2745,1.2775,839114.0],["1980-05-07",1.2775,1.2985,1.2745,1.2895,873558.0],["1980-05-08",1.2895,1.2985,1.2805,1.2865,763526.0],["1980-05-09",1.2865,1.2895,1.2745,1.2745,477443.0],["1980-05-12",1.2745,1.2895,1.2655,1.2775,659235.0],["1980-05-13",1.2775,1.3075,1.2745,1.3075,816150.0],["1980-05-14",1.3075,1.3165,1.3075,1.3105,1245754.0],["1980-05-15",1.3105,1.3165,1.3045,1.3135,805626.0],["1980-05-16",1.3135,1.3345,1.3075,1.3285,957757.0],["1980-05-19",1.3333,1.3333,1.3242,1.3303,427690.0],["1980-05-20",1.3303,1.3333,1.3242,1.3333,806582.0],["1980-05-21",1.3333,1.3333,1.3151,1.3242,715686.0],["1980-05-22",1.3242,1.3424,1.3181,1.3364,743434.0],["1980-05-23",1.3364,1.3607,1.3364,1.3455,1846624.0],["1980-05-27",1.3455,1.3576,1.3424,1.3455,952016.0],["1980-05-28",1.3455,1.3667,1.3364,1.3394,1528966.0],["1980-05-29",1.3394,1.3424,1.3273,1.3333,658278.0],["1980-05-30",1.3212,1.3212,1.303,1.3181,767354.0],["1980-06-02",1.3181,1.3212,1.303,1.306,660192.0],["1980-06-03",1.306,1.3181,1.303,1.309,700378.0],["1980-06-04",1.309,1.3303,1.306,1.3273,778835.0],["1980-06-05",1.3273,1.3485,1.3212,1.3303,1412237.0],["1980-06-06",1.3364,1.3576,1.3364,1.3576,877386.0],["1980-06-09",1.3576,1.3667,1.3424,1.3455,491795.0],["1980-06-10",1.3455,1.3576,1.3455,1.3455,799885.0],["1980-06-11",1.3455,1.3576,1.3364,1.3424,1004640.0],["1980-06-12",1.3424,1.3485,1.3151,1.3364,1040042.0],["1980-06-13",1.3364,1.3394,1.3242,1.3364,730995.0],["1980-06-16",1.3364,1.3424,1.3333,1.3424,823805.0],["1980-06-17",1.3424,1.3698,1.3364,1.3516,1187389.0],["1980-06-18",1.3455,1.3455,1.3303,1.3455,698464.0],["1980-06-19",1.3455,1.3485,1.3121,1.3121,474573.0],["1980-06-20",1.3121,1.3181,1.306,1.3151,601827.0],["1980-06-23",1.3121,1.3121,1.2938,1.2938,560685.0],["1980-06-24",1.2938,1.309,1.2908,1.306,458307.0],["1980-06-25",1.306,1.3242,1.2999,1.3121,533894.0],["1980-06-26",1.3121,1.3212,1.306,1.309,1083098.0],["1980-06-27",1.309,1.3181,1.2999,1.306,290867.0],["1980-06-30",1.306,1.306,1.2908,1.2908,544419.0],["1980-07-01",1.2908,1.309,1.2847,1.2938,1598813.0],["1980-07-02",1.2938,1.2969,1.2756,1.2878,1372051.0],["1980-07-03",1.2878,1.306,1.2817,1.303,711859.0],["1980-07-07",1.303,1.3121,1.2969,1.309,1393101.0],["1980-07-08",1.309,1.3212,1.309,1.309,856336.0],["1980-07-09",1.3121,1.3455,1.3121,1.3181,1495478.0],["1980-07-10",1.3181,1.3333,1.3181,1.3212,680285.0],["1980-07-11",1.3181,1.3181,1.2969,1.3181,1027603.0],["1980-07-14",1.3181,1.3607,1.3121,1.3607,910874.0],["1980-07-15",1.3607,1.3819,1.3607,1.3637,1177821.0],["1980-07-16",1.3637,1.3941,1.3607,1.3637,971152.0],["1980-07-17",1.3637,1.4002,1.3637,1.3971,915658.0],["1980-07-18",1.3971,1.4275,1.3941,1.4032,1157728.0],["1980-07-21",1.4002,1.4002,1.3698,1.3789,488925.0],["1980-07-22",1.3789,1.3971,1.3728,1.385,476486.0],["1980-07-23",1.3819,1.3819,1.3637,1.3728,865904.0],["1980-07-24",1.3728,1.3789,1.3516,1.3546,725254.0],["1980-07-25",1.3546,1.3546,1.3303,1.3303,888867.0],["1980-07-28",1.3303,1.3637,1.3273,1.3546,774051.0],["1980-07-29",1.3546,1.3941,1.3546,1.385,887910.0],["1980-07-30",1.3971,1.4427,1.3971,1.4336,2693392.0],["1980-07-31",1.4305,1.4305,1.4093,1.4275,1360570.0],["1980-08-01",1.4275,1.4305,1.4032,1.4062,1178778.0],["1980-08-04",1.4062,1.4244,1.4032,1.4153,802755.0],["1980-08-05",1.4153,1.4244,1.4123,1.4214,1201741.0],["1980-08-06",1.4214,1.4305,1.4153,1.4275,628618.0],["1980-08-07",1.4275,1.4548,1.4214,1.4548,1514614.0],["1980-08-08",1.4548,1.473,1.4396,1.4427,951059.0],["1980-08-11",1.4427,1.4427,1.4244,1.4336,2159498.0],["1980-08-12",1.4336,1.4427,1.4153,1.4153,927139.0],["1980-08-13",1.4153,1.4214,1.4032,1.4032,1029517.0],["1980-08-14",1.4032,1.4336,1.4032,1.4305,713773.0],["1980-08-15",1.4305,1.4579,1.4305,1.4579,1010381.0],["1980-08-18",1.4689,1.4689,1.4382,1.4474,901306.0],["1980-08-19",1.4474,1.4536,1.4351,1.4351,738650.0],["1980-08-20",1.4351,1.4597,1.432,1.4474,633402.0],["1980-08-21",1.4536,1.4658,1.4536,1.4536,675501.0],["1980-08-22",1.4597,1.4843,1.4597,1.4597,822848.0],["1980-08-25",1.4505,1.4505,1.432,1.4505,841984.0],["1980-08-26",1.4505,1.4597,1.4474,1.4566,629574.0],["1980-08-27",1.4566,1.4628,1.4351,1.4413,793187.0],["1980-08-28",1.4382,1.4382,1.4198,1.4228,1005597.0],["1980-08-29",1.4228,1.4259,1.4167,1.4228,1006554.0],["1980-09-02",1.4228,1.4259,1.4167,1.4228,331053.0],["1980-09-03",1.4259,1.4505,1.4259,1.4505,1079270.0],["1980-09-04",1.4505,1.472,1.4413,1.4597,1067789.0],["1980-09-05",1.4413,1.4413,1.4259,1.4259,980720.0],["1980-09-08",1.4259,1.432,1.4044,1.4044,737693.0],["1980-09-09",1.4013,1.4013,1.3737,1.3952,1873414.0],["1980-09-10",1.3952,1.4351,1.3952,1.4167,1061091.0],["1980-09-11",1.4259,1.4566,1.4259,1.4566,431517.0],["1980-09-12",1.4566,1.4658,1.4413,1.4443,506147.0],["1980-09-15",1.4443,1.4536,1.4228,1.432,411424.0],["1980-09-16",1.4382,1.4597,1.4382,1.4566,1348131.0],["1980-09-17",1.4566,1.4966,1.4536,1.4812,1799741.0],["1980-09-18",1.4874,1.5119,1.4874,1.4997,1565325.0],["1980-09-19",1.4997,1.5273,1.4904,1.5273,1862890.0],["1980-09-22",1.5273,1.5457,1.5119,1.5365,1063962.0],["1980-09-23",1.5365,1.5427,1.4997,1.4997,1680141.0],["1980-09-24",1.4997,1.515,1.4781,1.4966,686982.0],["1980-09-25",1.4966,1.5119,1.4904,1.4935,638186.0],["1980-09-26",1.4843,1.4843,1.4658,1.472,2367123.0],["1980-09-29",1.4689,1.4689,1.4413,1.4505,993158.0],["1980-09-30",1.4505,1.472,1.4443,1.4658,1106061.0],["1980-10-01",1.4597,1.4597,1.4351,1.4566,1190259.0],["1980-10-02",1.4566,1.4597,1.429,1.4443,766397.0],["1980-10-03",1.4443,1.4566,1.429,1.4505,1318470.0],["1980-10-06",1.4505,1.4536,1.4413,1.4413,1228531.0],["1980-10-07",1.4413,1.4443,1.4075,1.4136,1816963.0],["1980-10-08",1.4136,1.4136,1.4013,1.4013,827632.0],["1980-10-09",1.4013,1.4075,1.3706,1.3737,1462947.0],["1980-10-10",1.3737,1.3859,1.3644,1.3644,1132851.0],["1980-10-13",1.3644,1.3982,1.3644,1.3982,387504.0],["1980-10-14",1.3982,1.4136,1.3798,1.3859,1084054.0],["1980-10-15",1.3859,1.4013,1.3829,1.4013,704205.0],["1980-10-16",1.4013,1.4136,1.3798,1.3798,898435.0],["1980-10-17",1.3798,1.3921,1.3706,1.3767,942448.0],["1980-10-20",1.3767,1.3798,1.3675,1.3798,589389.0],["1980-10-21",1.3798,1.3829,1.3675,1.3829,2035114.0],["1980-10-22",1.3829,1.3952,1.3706,1.3921,751088.0],["1980-10-23",1.3921,1.4075,1.3675,1.3675,891738.0],["1980-10-24",1.3675,1.3737,1.3552,1.3583,1376835.0],["1980-10-27",1.3583,1.3614,1.3122,1.3521,559728.0],["1980-10-28",1.3521,1.3737,1.3399,1.3644,1004640.0],["1980-10-29",1.3706,1.3921,1.3706,1.389,876429.0],["1980-10-30",1.389,1.3921,1.3583,1.3644,1053437.0],["1980-10-31",1.3644,1.3829,1.3521,1.3737,681242.0],["1980-11-03",1.3798,1.4105,1.3798,1.4105,886954.0],["1980-11-05",1.4382,1.4751,1.4382,1.4443,1391187.0],["1980-11-06",1.4382,1.4382,1.4167,1.4198,711859.0],["1980-11-07",1.4198,1.4228,1.4075,1.4136,775008.0],["1980-11-10",1.4136,1.4167,1.4044,1.4075,451610.0],["1980-11-11",1.4075,1.4136,1.3921,1.3921,390374.0],["1980-11-12",1.3921,1.4198,1.3921,1.4105,936707.0],["1980-11-13",1.4136,1.432,1.4136,1.429,1470602.0],["1980-11-14",1.429,1.4597,1.4167,1.432,996029.0],["1980-11-17",1.4464,1.4464,1.4246,1.4432,616179.0],["1980-11-18",1.4557,1.4775,1.4557,1.465,1617949.0],["1980-11-19",1.4712,1.5148,1.4712,1.493,979763.0],["1980-11-20",1.493,1.5241,1.4899,1.5055,862077.0],["1980-11-21",1.5055,1.5179,1.4681,1.4806,835286.0],["1980-11-24",1.4775,1.4775,1.437,1.4432,972109.0],["1980-11-25",1.4526,1.4868,1.4526,1.4775,1807395.0],["1980-11-26",1.4775,1.5148,1.4712,1.4992,1042912.0],["1980-11-28",1.5023,1.5179,1.5023,1.5086,654451.0],["1980-12-01",1.5086,1.5086,1.4619,1.4681,947232.0],["1980-12-02",1.4681,1.4837,1.4526,1.4806,869731.0],["1980-12-03",1.4806,1.4868,1.465,1.4681,769267.0],["1980-12-04",1.4681,1.4806,1.4557,1.4681,1705018.0],["1980-12-05",1.4681,1.4868,1.4588,1.4619,1150074.0],["1980-12-08",1.4619,1.4681,1.3841,1.4121,2890493.0],["1980-12-09",1.4121,1.4152,1.3873,1.4059,1941347.0],["1980-12-10",1.4059,1.4121,1.3935,1.3966,750131.0],["1980-12-11",1.3966,1.3997,1.3686,1.3873,1026646.0],["1980-12-12",1.3873,1.4059,1.381,1.4028,835286.0],["1980-12-15",1.4028,1.4059,1.381,1.381,826675.0],["1980-12-16",1.381,1.3873,1.3717,1.381,687939.0],["1980-12-17",1.381,1.3904,1.3717,1.3779,955843.0],["1980-12-18",1.3841,1.4246,1.3841,1.3935,584605.0],["1980-12-19",1.3935,1.4059,1.3841,1.3935,778835.0],["1980-12-22",1.3935,1.4277,1.3873,1.4152,1096493.0],["1980-12-23",1.4152,1.4277,1.4028,1.4059,1805482.0],["1980-12-24",1.4121,1.4401,1.4121,1.4339,1547146.0],["1980-12-26",1.4339,1.4401,1.4308,1.437,74630.0],["1980-12-29",1.4464,1.4681,1.4464,1.4557,592259.0],["1980-12-30",1.4557,1.4588,1.4308,1.4432,655408.0],["1980-12-31",1.4495,1.4743,1.4495,1.4681,384634.0],["1981-01-02",1.4681,1.4806,1.4681,1.4743,268861.0],["1981-01-05",1.4899,1.5272,1.4899,1.5148,2317370.0],["1981-01-06",1.5241,1.5739,1.5241,1.5708,3630099.0],["1981-01-07",1.5583,1.5583,1.5334,1.5583,3330621.0],["1981-01-08",1.5583,1.5614,1.5334,1.5366,2611107.0],["1981-01-09",1.5366,1.5521,1.5303,1.5334,2852221.0],["1981-01-12",1.5366,1.5708,1.5366,1.5397,1184518.0],["1981-01-13",1.5397,1.5428,1.5303,1.5428,989331.0],["1981-01-14",1.5459,1.5614,1.5459,1.5459,1095536.0],["1981-01-15",1.5459,1.549,1.5397,1.5428,1398842.0],["1981-01-16",1.5459,1.5739,1.5459,1.5552,1032387.0],["1981-01-19",1.5552,1.5646,1.5428,1.5552,1680141.0],["1981-01-20",1.5552,1.5552,1.5117,1.5117,1393101.0],["1981-01-21",1.5023,1.5023,1.4743,1.4775,1718413.0],["1981-01-22",1.4775,1.4806,1.4588,1.4681,730995.0],["1981-01-23",1.4681,1.4743,1.4619,1.4619,991245.0],["1981-01-26",1.4619,1.4743,1.4588,1.4743,916614.0],["1981-01-27",1.4743,1.4806,1.4526,1.4619,791274.0],["1981-01-28",1.4619,1.4837,1.4619,1.4619,685069.0],["1981-01-29",1.4619,1.4712,1.4526,1.4619,522413.0],["1981-01-30",1.4619,1.4712,1.4121,1.4464,1098406.0],["1981-02-02",1.4432,1.4432,1.4184,1.4308,800842.0],["1981-02-03",1.4308,1.4619,1.4277,1.4619,1173994.0],["1981-02-04",1.4619,1.4619,1.4401,1.4557,1030474.0],["1981-02-05",1.4557,1.4712,1.4526,1.4681,817107.0],["1981-02-06",1.4681,1.4743,1.4588,1.4712,487011.0],["1981-02-09",1.4712,1.4806,1.4588,1.4619,843898.0],["1981-02-10",1.4619,1.465,1.4432,1.465,798928.0],["1981-02-11",1.465,1.4681,1.4464,1.4588,1297421.0],["1981-02-12",1.4588,1.465,1.4464,1.4495,1501219.0],["1981-02-13",1.4621,1.4621,1.4463,1.4463,1387360.0],["1981-02-17",1.4526,1.4684,1.4526,1.4652,947232.0],["1981-02-18",1.4747,1.4841,1.4747,1.481,590346.0],["1981-02-19",1.481,1.4904,1.4715,1.481,1097450.0],["1981-02-20",1.481,1.481,1.4652,1.4778,626704.0],["1981-02-23",1.481,1.5093,1.481,1.4999,1219920.0],["1981-02-24",1.5062,1.5345,1.5062,1.5188,1391187.0],["1981-02-25",1.5188,1.5377,1.503,1.5377,1351958.0],["1981-02-26",1.5377,1.5976,1.5377,1.5913,2379562.0],["1981-02-27",1.5913,1.5944,1.5692,1.5818,1485910.0],["1981-03-02",1.5818,1.6039,1.5692,1.5976,1286896.0],["1981-03-03",1.5944,1.5944,1.5534,1.5597,964454.0],["1981-03-04",1.5597,1.5913,1.5566,1.5724,999856.0],["1981-03-05",1.5692,1.5692,1.5125,1.5251,1023776.0],["1981-03-06",1.5219,1.5219,1.4873,1.4936,1403626.0],["1981-03-09",1.4999,1.5251,1.4999,1.5125,1167296.0],["1981-03-10",1.5125,1.5282,1.5062,1.5062,1150074.0],["1981-03-11",1.5062,1.5062,1.4873,1.4999,1151987.0],["1981-03-12",1.4999,1.5566,1.4999,1.5566,898435.0],["1981-03-13",1.5566,1.5724,1.5377,1.5377,1267760.0],["1981-03-16",1.5377,1.5787,1.503,1.5724,806582.0],["1981-03-17",1.5724,1.585,1.544,1.5471,1405539.0],["1981-03-18",1.5471,1.5724,1.5471,1.5629,863990.0],["1981-03-19",1.5661,1.5881,1.5661,1.5692,1026646.0],["1981-03-20",1.5724,1.6259,1.5724,1.6165,2350858.0],["1981-03-23",1.6165,1.6322,1.6102,1.6196,1076400.0],["1981-03-24",1.6196,1.6291,1.5881,1.5881,1903075.0],["1981-03-25",1.5913,1.6291,1.5913,1.6291,871645.0],["1981-03-26",1.6291,1.6354,1.6165,1.6196,1506960.0],["1981-03-27",1.6196,1.6291,1.585,1.5913,965411.0],["1981-03-30",1.5913,1.5976,1.5629,1.5629,440128.0],["1981-03-31",1.5724,1.607,1.5724,1.5913,535808.0],["1981-04-01",1.5913,1.607,1.5818,1.5913,1330909.0],["1981-04-02",1.5913,1.607,1.5913,1.6007,1140506.0],["1981-04-03",1.6007,1.6102,1.585,1.5881,1609338.0],["1981-04-06",1.5881,1.5881,1.5566,1.5818,775965.0],["1981-04-07",1.5818,1.5881,1.5566,1.5566,686026.0],["1981-04-08",1.5566,1.5629,1.5408,1.5471,501363.0],["1981-04-09",1.5471,1.5597,1.5408,1.5534,1030474.0],["1981-04-10",1.5534,1.5755,1.5471,1.5534,851552.0],["1981-04-13",1.5534,1.566,1.544,1.5503,989331.0],["1981-04-14",1.5503,1.5692,1.5503,1.5597,731952.0],["1981-04-15",1.5597,1.6133,1.5566,1.5944,563555.0],["1981-04-16",1.5944,1.607,1.5818,1.5944,750131.0],["1981-04-20",1.5944,1.6007,1.5724,1.6007,808496.0],["1981-04-21",1.6007,1.6102,1.5881,1.5913,780749.0],["1981-04-22",1.5913,1.5944,1.5692,1.5881,1046739.0],["1981-04-23",1.5881,1.6385,1.5881,1.6133,1323254.0],["1981-04-24",1.6133,1.6165,1.6039,1.6039,1738506.0],["1981-04-27",1.6039,1.607,1.5913,1.5976,806582.0],["1981-04-28",1.5976,1.6007,1.5755,1.5787,480314.0],["1981-04-29",1.5692,1.5692,1.5408,1.5629,747261.0],["1981-04-30",1.5629,1.5661,1.5156,1.5251,1018035.0],["1981-05-01",1.5251,1.5408,1.5156,1.5188,844854.0],["1981-05-04",1.5125,1.5125,1.4904,1.5062,1551930.0],["1981-05-05",1.5062,1.5093,1.503,1.5062,1684925.0],["1981-05-06",1.5062,1.5188,1.5062,1.5062,997942.0],["1981-05-07",1.5062,1.5125,1.4999,1.4999,1869587.0],["1981-05-08",1.4999,1.5062,1.4936,1.503,1277328.0],["1981-05-11",1.503,1.5093,1.4778,1.4841,1662918.0],["1981-05-12",1.4841,1.4841,1.4652,1.481,631488.0],["1981-05-13",1.481,1.4904,1.4684,1.4684,626704.0],["1981-05-14",1.4589,1.4589,1.4306,1.4463,1706931.0],["1981-05-15",1.4463,1.4526,1.4337,1.4369,501363.0],["1981-05-18",1.456,1.456,1.4369,1.4401,1306032.0],["1981-05-19",1.4401,1.4464,1.4369,1.4401,1324211.0],["1981-05-20",1.4401,1.4432,1.4305,1.4337,603741.0],["1981-05-21",1.4337,1.4432,1.4273,1.4305,1037171.0],["1981-05-22",1.4305,1.4337,1.4177,1.4305,1583504.0],["1981-05-26",1.4305,1.4369,1.4177,1.4369,1677270.0],["1981-05-27",1.4401,1.4688,1.4401,1.4592,1240970.0],["1981-05-28",1.4592,1.472,1.4337,1.4432,1047696.0],["1981-05-29",1.4432,1.4496,1.4305,1.4369,1832272.0],["1981-06-01",1.4432,1.5007,1.4432,1.4911,885997.0],["1981-06-02",1.4911,1.5167,1.4752,1.4752,633402.0],["1981-06-03",1.4752,1.4752,1.456,1.4656,608525.0],["1981-06-04",1.472,1.5071,1.472,1.5039,1244797.0],["1981-06-05",1.5071,1.5646,1.5071,1.5454,2506816.0],["1981-06-08",1.5454,1.5646,1.539,1.5614,1679184.0],["1981-06-09",1.5614,1.571,1.5582,1.5582,1958570.0],["1981-06-10",1.5582,1.5614,1.5326,1.5326,992202.0],["1981-06-11",1.5326,1.5454,1.5231,1.5454,1023776.0],["1981-06-12",1.5454,1.5582,1.5231,1.5231,1686838.0],["1981-06-15",1.5295,1.5486,1.5295,1.5295,1506003.0],["1981-06-16",1.5263,1.5263,1.4816,1.5039,1481126.0],["1981-06-17",1.5039,1.5071,1.4848,1.4943,1279242.0],["1981-06-18",1.4911,1.4911,1.4624,1.4624,1066832.0],["1981-06-19",1.4624,1.4752,1.4592,1.4688,443955.0],["1981-06-22",1.472,1.4879,1.472,1.4816,674544.0],["1981-06-23",1.4816,1.4943,1.4784,1.4943,715686.0],["1981-06-24",1.4943,1.5071,1.4688,1.472,908003.0],["1981-06-25",1.472,1.4816,1.4592,1.4624,688896.0],["1981-06-26",1.4624,1.4816,1.456,1.472,773094.0],["1981-06-29",1.472,1.4879,1.472,1.4848,907046.0],["1981-06-30",1.4816,1.4816,1.4688,1.4688,476486.0],["1981-07-01",1.4688,1.4688,1.4528,1.4624,1099363.0],["1981-07-02",1.4624,1.4656,1.4496,1.4528,612352.0],["1981-07-06",1.4496,1.4496,1.4369,1.4496,1644739.0],["1981-07-07",1.4496,1.4656,1.4464,1.456,1071616.0],["1981-07-08",1.456,1.4752,1.4528,1.4528,1973878.0],["1981-07-09",1.4528,1.4592,1.4464,1.456,1301248.0],["1981-07-10",1.456,1.4592,1.4464,1.4496,637229.0],["1981-07-13",1.4496,1.456,1.4464,1.4496,1193130.0],["1981-07-14",1.4464,1.4464,1.4305,1.4337,969238.0],["1981-07-15",1.4337,1.4401,1.4241,1.4369,1191216.0],["1981-07-16",1.4369,1.4401,1.4273,1.4369,317658.0],["1981-07-17",1.4369,1.4432,1.4305,1.4337,1048653.0],["1981-07-20",1.4337,1.4337,1.3922,1.3922,3233027.0],["1981-07-21",1.3922,1.3953,1.3506,1.3634,3331578.0],["1981-07-22",1.3634,1.3666,1.2996,1.2996,8956605.0],["1981-07-23",1.2996,1.3411,1.2868,1.3411,2272400.0],["1981-07-24",1.3411,1.3698,1.3411,1.3602,1302205.0],["1981-07-27",1.3602,1.3794,1.3602,1.3762,601827.0],["1981-07-28",1.3762,1.3762,1.3602,1.3666,471702.0],["1981-07-29",1.3666,1.3858,1.3634,1.3666,1133808.0],["1981-07-30",1.3666,1.3858,1.3666,1.3826,598000.0],["1981-07-31",1.3826,1.4017,1.3826,1.3858,1376835.0],["1981-08-03",1.3858,1.3953,1.3602,1.3634,447782.0],["1981-08-04",1.3634,1.373,1.357,1.3634,1676314.0],["1981-08-05",1.3634,1.3794,1.3602,1.3602,1311773.0],["1981-08-06",1.3602,1.3698,1.357,1.3602,578864.0],["1981-08-07",1.3602,1.3698,1.3602,1.3634,700378.0],["1981-08-10",1.3634,1.3826,1.3634,1.3826,670717.0],["1981-08-11",1.3826,1.3858,1.373,1.3794,994115.0],["1981-08-12",1.3794,1.3858,1.3698,1.3698,548246.0],["1981-08-13",1.3666,1.3666,1.3443,1.3506,2140362.0],["1981-08-14",1.3475,1.3475,1.3283,1.3443,1120413.0],["1981-08-17",1.354,1.354,1.341,1.3443,674544.0],["1981-08-18",1.341,1.341,1.3216,1.3313,1309859.0],["1981-08-19",1.3313,1.341,1.3216,1.3345,418122.0],["1981-08-20",1.3345,1.3443,1.3313,1.3378,562598.0],["1981-08-21",1.3313,1.3313,1.3183,1.3281,500406.0],["1981-08-24",1.3281,1.3281,1.3086,1.3119,473616.0],["1981-08-25",1.3119,1.3345,1.3054,1.3313,828589.0],["1981-08-26",1.3313,1.3378,1.2957,1.3086,1665789.0],["1981-08-27",1.3086,1.3183,1.2989,1.3086,695594.0],["1981-08-28",1.3086,1.3378,1.3022,1.3313,1057264.0],["1981-08-31",1.3313,1.3507,1.3281,1.3313,880256.0],["1981-09-01",1.3313,1.341,1.3151,1.3345,688896.0],["1981-09-02",1.3345,1.3443,1.3345,1.3378,957757.0],["1981-09-03",1.3378,1.3378,1.3086,1.3086,1109888.0],["1981-09-04",1.3086,1.3151,1.2957,1.2989,600870.0],["1981-09-08",1.2989,1.3054,1.2568,1.2665,1746160.0],["1981-09-09",1.2665,1.2827,1.2568,1.2568,1361526.0],["1981-09-10",1.26,1.273,1.26,1.2665,1382576.0],["1981-09-11",1.2762,1.2924,1.2762,1.2892,1279242.0],["1981-09-14",1.2892,1.3022,1.2892,1.2957,576950.0],["1981-09-15",1.2957,1.3054,1.2795,1.2795,406640.0],["1981-09-16",1.2795,1.286,1.2795,1.2827,506147.0],["1981-09-17",1.2827,1.3022,1.2827,1.2827,816150.0],["1981-09-18",1.2827,1.2924,1.273,1.2827,744390.0],["1981-09-21",1.2827,1.3054,1.2795,1.2989,788403.0],["1981-09-22",1.2989,1.3054,1.2762,1.2924,853466.0],["1981-09-23",1.2892,1.2892,1.2698,1.2827,327226.0],["1981-09-24",1.2827,1.2957,1.2698,1.2698,862077.0],["1981-09-25",1.2698,1.2698,1.2471,1.2633,1385446.0],["1981-09-28",1.2633,1.286,1.2471,1.2795,782662.0],["1981-09-29",1.2957,1.3151,1.2957,1.3054,1351958.0],["1981-09-30",1.3054,1.3054,1.2892,1.2957,477443.0],["1981-10-01",1.2957,1.2989,1.2892,1.2957,539635.0],["1981-10-02",1.2957,1.3022,1.286,1.286,1607424.0],["1981-10-05",1.286,1.3054,1.2795,1.2827,1379706.0],["1981-10-06",1.2827,1.2827,1.2633,1.2665,906090.0],["1981-10-07",1.2665,1.2795,1.2633,1.2762,388461.0],["1981-10-08",1.2795,1.3248,1.2795,1.3183,1776778.0],["1981-10-09",1.3216,1.3799,1.3216,1.3507,1819834.0],["1981-10-12",1.3507,1.3637,1.3475,1.3572,455437.0],["1981-10-13",1.3572,1.3572,1.3345,1.3345,781706.0],["1981-10-14",1.3345,1.3378,1.3183,1.3183,506147.0],["1981-10-15",1.3183,1.3313,1.3151,1.3216,656365.0],["1981-10-16",1.3216,1.3345,1.3216,1.3345,859206.0],["1981-10-19",1.3345,1.341,1.3281,1.3378,410467.0],["1981-10-20",1.3378,1.354,1.3378,1.3378,571210.0],["1981-10-21",1.3378,1.3572,1.3378,1.3443,557814.0],["1981-10-22",1.341,1.341,1.3054,1.3086,1631344.0],["1981-10-23",1.3086,1.3151,1.2665,1.286,745347.0],["1981-10-26",1.2795,1.2795,1.2633,1.2698,581734.0],["1981-10-27",1.2698,1.2989,1.2698,1.2892,1796870.0],["1981-10-28",1.286,1.286,1.2665,1.273,568339.0],["1981-10-29",1.2698,1.2698,1.2438,1.2536,1818877.0],["1981-10-30",1.26,1.286,1.26,1.286,1295507.0],["1981-11-02",1.2924,1.3151,1.2924,1.3086,1040042.0],["1981-11-03",1.3086,1.3248,1.3022,1.3022,628618.0],["1981-11-04",1.3086,1.3345,1.3086,1.3216,1349088.0],["1981-11-05",1.3248,1.3443,1.3248,1.3248,2543174.0],["1981-11-06",1.3248,1.341,1.3183,1.3313,636272.0],["1981-11-09",1.3313,1.3345,1.3119,1.3345,728125.0],["1981-11-10",1.3345,1.3507,1.3248,1.3378,1227574.0],["1981-11-11",1.3378,1.3378,1.3281,1.3345,680285.0],["1981-11-12",1.3345,1.354,1.3313,1.341,4504614.0],["1981-11-13",1.341,1.341,1.3216,1.3313,2336506.0],["1981-11-16",1.328,1.328,1.305,1.3182,1851408.0],["1981-11-17",1.3182,1.328,1.3083,1.328,1492608.0],["1981-11-18",1.328,1.3313,1.3083,1.3116,1554800.0],["1981-11-19",1.3116,1.3543,1.3116,1.3477,2028416.0],["1981-11-20",1.3477,1.3872,1.3477,1.3872,1305075.0],["1981-11-23",1.3872,1.397,1.3773,1.3839,1466774.0],["1981-11-24",1.3839,1.4036,1.3806,1.3938,844854.0],["1981-11-25",1.4003,1.4168,1.4003,1.4135,1711715.0],["1981-11-27",1.4102,1.4102,1.4036,1.4069,1025690.0],["1981-11-30",1.4069,1.4299,1.4003,1.4266,1356742.0],["1981-12-01",1.4266,1.4365,1.4168,1.4266,1022819.0],["1981-12-02",1.4266,1.4266,1.4135,1.4135,821891.0],["1981-12-03",1.4135,1.4201,1.397,1.4102,1608381.0],["1981-12-04",1.4135,1.4332,1.4135,1.4299,1107018.0],["1981-12-07",1.4299,1.4365,1.4201,1.4233,1291680.0],["1981-12-08",1.4233,1.4398,1.4069,1.4398,1552886.0],["1981-12-09",1.4398,1.4529,1.4332,1.4332,966368.0],["1981-12-10",1.4332,1.4464,1.4299,1.4431,1350045.0],["1981-12-11",1.4431,1.4562,1.4398,1.4464,1299334.0],["1981-12-14",1.4398,1.4398,1.4299,1.4332,1658134.0],["1981-12-15",1.4332,1.4365,1.4135,1.4332,2636941.0],["1981-12-16",1.4332,1.4332,1.4135,1.4266,818064.0],["1981-12-17",1.4266,1.4398,1.4233,1.4299,1725110.0],["1981-12-18",1.4299,1.4398,1.4233,1.4332,1102234.0],["1981-12-21",1.4332,1.4365,1.4135,1.4233,866861.0],["1981-12-22",1.4233,1.4299,1.4201,1.4201,1245754.0],["1981-12-23",1.4201,1.4299,1.4135,1.4168,1100320.0],["1981-12-24",1.4168,1.4201,1.397,1.4069,324355.0],["1981-12-28",1.4069,1.4168,1.4003,1.4135,582691.0],["1981-12-29",1.4135,1.4332,1.4069,1.4201,1006554.0],["1981-12-30",1.4201,1.4431,1.4102,1.4201,528154.0],["1981-12-31",1.4201,1.4332,1.4069,1.4332,1197914.0],["1982-01-04",1.4332,1.4398,1.4233,1.4266,1006554.0],["1982-01-05",1.4266,1.4332,1.4201,1.4266,602784.0],["1982-01-06",1.4201,1.4266,1.4135,1.4168,1040042.0],["1982-01-07",1.4069,1.4168,1.3938,1.4003,915658.0],["1982-01-08",1.4135,1.4266,1.4003,1.4135,743434.0],["1982-01-11",1.397,1.4233,1.3708,1.3773,806582.0],["1982-01-12",1.3773,1.3839,1.3675,1.3675,847725.0],["1982-01-13",1.374,1.3839,1.3642,1.374,1193130.0],["1982-01-14",1.3839,1.3938,1.3708,1.3905,979763.0],["1982-01-15",1.4102,1.4299,1.3905,1.4168,1334736.0],["1982-01-18",1.4233,1.4464,1.4003,1.4398,1437114.0],["1982-01-19",1.4464,1.4595,1.4299,1.4299,1564368.0],["1982-01-20",1.4464,1.4595,1.4332,1.4431,1703104.0],["1982-01-21",1.4496,1.4595,1.4365,1.4398,2346074.0],["1982-01-22",1.4464,1.4496,1.4398,1.4398,1722240.0],["1982-01-25",1.4299,1.4398,1.4168,1.4332,914701.0],["1982-01-26",1.4398,1.4496,1.4266,1.4332,1239056.0],["1982-01-27",1.4365,1.4496,1.4233,1.4398,1596899.0],["1982-01-28",1.4628,1.4759,1.4496,1.4727,3213891.0],["1982-01-29",1.4727,1.4825,1.4628,1.4759,1792086.0],["1982-02-01",1.4464,1.4661,1.4233,1.4233,2398698.0],["1982-02-02",1.4464,1.4595,1.4332,1.4464,1797827.0],["1982-02-03",1.4628,1.4759,1.4464,1.4595,2377648.0],["1982-02-04",1.4628,1.4759,1.4496,1.4661,1374922.0],["1982-02-05",1.4792,1.4891,1.4661,1.4792,1104147.0],["1982-02-08",1.4694,1.4825,1.4562,1.4562,630531.0],["1982-02-09",1.4628,1.4694,1.4529,1.4628,1124240.0],["1982-02-10",1.4661,1.4694,1.4595,1.4595,940534.0],["1982-02-11",1.4708,1.4742,1.4642,1.4675,1491651.0],["1982-02-12",1.4708,1.4742,1.4642,1.4675,309046.0],["1982-02-16",1.4675,1.4808,1.4542,1.4808,2690522.0],["1982-02-17",1.4708,1.4842,1.4575,1.4575,821891.0],["1982-02-18",1.4675,1.4775,1.4575,1.4608,998899.0],["1982-02-19",1.4608,1.4708,1.4508,1.4608,814237.0],["1982-02-22",1.4608,1.4742,1.4475,1.4542,900349.0],["1982-02-23",1.4408,1.4575,1.4242,1.4408,782662.0],["1982-02-24",1.4508,1.4742,1.4242,1.4742,2873270.0],["1982-02-25",1.4875,1.5009,1.4708,1.4875,1653350.0],["1982-02-26",1.4775,1.4875,1.4642,1.4642,1150074.0],["1982-03-01",1.4775,1.4875,1.4642,1.4808,1556714.0],["1982-03-02",1.4942,1.5009,1.4842,1.4875,1160598.0],["1982-03-03",1.4742,1.4842,1.4608,1.4675,1373008.0],["1982-03-04",1.4575,1.4742,1.4408,1.4575,4464429.0],["1982-03-05",1.4375,1.4508,1.4208,1.4408,2800554.0],["1982-03-08",1.4208,1.4475,1.3908,1.3908,1966224.0],["1982-03-09",1.3808,1.3941,1.3675,1.3808,2387216.0],["1982-03-10",1.3875,1.3975,1.3775,1.3775,1806438.0],["1982-03-11",1.3708,1.3841,1.3574,1.3641,1327082.0],["1982-03-12",1.3374,1.3474,1.3274,1.3441,3798496.0],["1982-03-15",1.3308,1.3408,1.3174,1.3341,1906902.0],["1982-03-16",1.3374,1.3441,1.3308,1.3341,1378749.0],["1982-03-17",1.3408,1.3474,1.3308,1.3308,1239056.0],["1982-03-18",1.3474,1.3574,1.3341,1.3574,1363440.0],["1982-03-19",1.3641,1.3775,1.3508,1.3708,976893.0],["1982-03-22",1.3908,1.4075,1.3741,1.3941,1123283.0],["1982-03-23",1.4342,1.4475,1.4208,1.4408,3001482.0],["1982-03-24",1.4408,1.4475,1.4342,1.4408,1529923.0],["1982-03-25",1.4475,1.4675,1.4241,1.4575,1636128.0],["1982-03-26",1.4542,1.4608,1.4442,1.4575,1052480.0],["1982-03-29",1.4475,1.4608,1.4308,1.4475,1458163.0],["1982-03-30",1.4575,1.4642,1.4475,1.4542,727168.0],["1982-03-31",1.4542,1.4608,1.4475,1.4542,941491.0],["1982-04-01",1.4542,1.4742,1.4308,1.4642,1017078.0],["1982-04-02",1.4708,1.4842,1.4542,1.4742,1414150.0],["1982-04-05",1.4675,1.4809,1.4508,1.4542,1961440.0],["1982-04-06",1.4475,1.4608,1.4342,1.4475,922355.0],["1982-04-07",1.4442,1.4475,1.4375,1.4442,1226618.0],["1982-04-08",1.4575,1.4742,1.4375,1.4575,1226618.0],["1982-04-12",1.4708,1.4775,1.4608,1.4675,1174950.0],["1982-04-13",1.4808,1.4942,1.4675,1.4675,2045638.0],["1982-04-14",1.4642,1.4708,1.4542,1.4608,1347174.0],["1982-04-15",1.4642,1.4675,1.4575,1.4675,605654.0],["1982-04-16",1.4775,1.4875,1.4642,1.4875,2152800.0],["1982-04-19",1.4942,1.5075,1.4808,1.4909,3743002.0],["1982-04-20",1.4842,1.4942,1.4742,1.4842,774051.0],["1982-04-21",1.4875,1.4942,1.4775,1.4942,598000.0],["1982-04-22",1.5009,1.5075,1.4909,1.5009,1640912.0],["1982-04-23",1.5042,1.5109,1.4975,1.5042,1410323.0],["1982-04-26",1.5075,1.5242,1.4875,1.5242,1355786.0],["1982-04-27",1.5042,1.5242,1.4808,1.4842,1337606.0],["1982-04-28",1.4808,1.4942,1.4675,1.4842,734822.0],["1982-04-29",1.4742,1.4808,1.4642,1.4708,388461.0],["1982-04-30",1.4608,1.4708,1.4508,1.4642,515715.0],["1982-05-03",1.4642,1.4742,1.4508,1.4742,624790.0],["1982-05-04",1.4875,1.4942,1.4775,1.4808,965411.0],["1982-05-05",1.4842,1.4909,1.4775,1.4808,417165.0],["1982-05-06",1.5075,1.5309,1.4808,1.5009,1679184.0],["1982-05-07",1.5042,1.5109,1.4942,1.5009,1038128.0],["1982-05-10",1.5009,1.5075,1.4909,1.4975,1025690.0],["1982-05-11",1.5042,1.5109,1.4942,1.4975,543462.0],["1982-05-12",1.4975,1.5142,1.4808,1.4909,3341146.0],["1982-05-13",1.4775,1.4875,1.4675,1.4708,1494522.0],["1982-05-14",1.4775,1.4875,1.4675,1.4808,817107.0],["1982-05-17",1.4687,1.4856,1.4484,1.4484,846768.0],["1982-05-18",1.4416,1.4551,1.4281,1.4348,1222790.0],["1982-05-19",1.4213,1.445,1.3976,1.4078,902262.0],["1982-05-20",1.4145,1.4179,1.4078,1.4179,1169210.0],["1982-05-21",1.4314,1.4382,1.4213,1.4348,668803.0],["1982-05-24",1.4314,1.4416,1.4213,1.4382,319571.0],["1982-05-25",1.4484,1.4551,1.4382,1.4416,518586.0],["1982-05-26",1.4348,1.4382,1.4281,1.4314,626704.0],["1982-05-27",1.4145,1.4247,1.4044,1.4145,1217050.0],["1982-05-28",1.4078,1.4281,1.3875,1.3908,3242595.0],["1982-06-01",1.3807,1.3908,1.3671,1.3807,1247667.0],["1982-06-02",1.3841,1.3942,1.3705,1.3807,1306032.0],["1982-06-03",1.3773,1.3908,1.3638,1.3773,2711571.0],["1982-06-04",1.357,1.3875,1.3265,1.3333,3762138.0],["1982-06-07",1.3435,1.3638,1.3198,1.3536,1313686.0],["1982-06-08",1.3638,1.3739,1.3536,1.3604,1062048.0],["1982-06-09",1.3536,1.3638,1.3435,1.3502,1079270.0],["1982-06-10",1.3638,1.3739,1.3536,1.3671,676458.0],["1982-06-11",1.3942,1.4044,1.3841,1.3942,914701.0],["1982-06-14",1.3908,1.401,1.3807,1.3875,621920.0],["1982-06-15",1.3942,1.401,1.3841,1.3976,853466.0],["1982-06-16",1.401,1.4111,1.3908,1.3942,653494.0],["1982-06-17",1.3875,1.3908,1.3807,1.3841,1298378.0],["1982-06-18",1.3807,1.3875,1.3739,1.3773,908003.0],["1982-06-21",1.3908,1.401,1.3773,1.3875,605654.0],["1982-06-22",1.4044,1.4213,1.3841,1.4213,1271587.0],["1982-06-23",1.4314,1.4484,1.4145,1.4484,1082141.0],["1982-06-24",1.4416,1.4517,1.4281,1.4382,781706.0],["1982-06-25",1.4281,1.4314,1.4247,1.4281,609482.0],["1982-06-28",1.4314,1.4416,1.4179,1.4314,511888.0],["1982-06-29",1.445,1.4551,1.4348,1.4551,1035258.0],["1982-06-30",1.4517,1.4721,1.4314,1.4416,1507917.0],["1982-07-01",1.4247,1.4416,1.4078,1.4179,942448.0],["1982-07-02",1.4044,1.4111,1.3942,1.401,1887766.0],["1982-07-06",1.401,1.4044,1.3942,1.4044,398029.0],["1982-07-07",1.4078,1.4145,1.3976,1.4078,1095536.0],["1982-07-08",1.4078,1.4213,1.3942,1.4111,1506960.0],["1982-07-09",1.4281,1.445,1.4078,1.4247,1395971.0],["1982-07-12",1.489,1.5059,1.4687,1.5059,1345261.0],["1982-07-13",1.4856,1.5059,1.4687,1.4924,1919341.0],["1982-07-14",1.4856,1.5059,1.4687,1.5059,1345261.0],["1982-07-15",1.5093,1.5228,1.4924,1.5093,2687651.0],["1982-07-16",1.5194,1.5296,1.5059,1.5262,2427402.0],["1982-07-19",1.5262,1.533,1.516,1.5194,893651.0],["1982-07-20",1.5127,1.5228,1.4991,1.5127,1209395.0],["1982-07-21",1.5262,1.533,1.516,1.5262,3709514.0],["1982-07-22",1.5262,1.533,1.516,1.5296,1014208.0],["1982-07-23",1.516,1.5296,1.4991,1.5228,841027.0],["1982-07-26",1.5059,1.516,1.4924,1.5025,875472.0],["1982-07-27",1.4991,1.5093,1.489,1.489,1008467.0],["1982-07-28",1.4687,1.489,1.445,1.4484,1179734.0],["1982-07-29",1.4382,1.4517,1.4314,1.445,2374778.0],["1982-07-30",1.4416,1.445,1.4382,1.4382,1499306.0],["1982-08-02",1.4653,1.4822,1.445,1.4754,1771994.0],["1982-08-03",1.4924,1.5059,1.4788,1.4856,3125866.0],["1982-08-04",1.4788,1.489,1.4687,1.4687,1036214.0],["1982-08-05",1.4416,1.4619,1.4213,1.4281,3079939.0],["1982-08-06",1.4247,1.4314,1.4179,1.4179,1655264.0],["1982-08-09",1.4078,1.4179,1.3942,1.4145,1978662.0],["1982-08-10",1.4111,1.4213,1.401,1.401,763526.0],["1982-08-11",1.3976,1.4044,1.3908,1.3976,2415920.0],["1982-08-12",1.4145,1.4213,1.4044,1.4111,870688.0],["1982-08-13",1.4213,1.4348,1.4078,1.4348,1576806.0],["1982-08-16",1.4396,1.4534,1.4225,1.4259,1677270.0],["1982-08-17",1.4568,1.4877,1.4225,1.4843,2194899.0],["1982-08-18",1.529,1.5393,1.5152,1.5187,4941872.0],["1982-08-19",1.5427,1.5668,1.5187,1.553,5186813.0],["1982-08-20",1.5839,1.6183,1.5496,1.6183,2855091.0],["1982-08-23",1.6527,1.6836,1.6183,1.663,5698701.0],["1982-08-24",1.632,1.6492,1.6149,1.6217,5436538.0],["1982-08-25",1.6286,1.6492,1.608,1.6286,3657846.0],["1982-08-26",1.6458,1.663,1.6286,1.6286,3536333.0],["1982-08-27",1.6389,1.6527,1.6252,1.6355,1345261.0],["1982-08-30",1.6527,1.6836,1.6217,1.6767,1981533.0],["1982-08-31",1.6973,1.7145,1.6801,1.6905,5897715.0],["1982-09-01",1.6767,1.7042,1.6492,1.663,3503802.0],["1982-09-02",1.6698,1.6939,1.6458,1.687,4121894.0],["1982-09-03",1.7248,1.7351,1.7111,1.7248,3686550.0],["1982-09-07",1.7076,1.7283,1.6836,1.6973,1623690.0],["1982-09-08",1.7145,1.7386,1.687,1.7179,3407165.0],["1982-09-09",1.7179,1.7248,1.6698,1.6767,1338563.0],["1982-09-10",1.6561,1.6698,1.6424,1.6595,1647610.0],["1982-09-13",1.6767,1.7111,1.6389,1.7008,1585418.0],["1982-09-14",1.7145,1.7283,1.7008,1.7214,6422042.0],["1982-09-15",1.7454,1.7798,1.7076,1.7764,6303398.0],["1982-09-16",1.7832,1.8038,1.7626,1.7764,4407978.0],["1982-09-17",1.7832,1.797,1.766,1.7729,2574749.0],["1982-09-20",1.7764,1.7901,1.7592,1.7901,1967181.0],["1982-09-21",1.8313,1.8691,1.7901,1.8554,4102758.0],["1982-09-22",1.8348,1.8657,1.8038,1.8038,3803280.0],["1982-09-23",1.8107,1.8279,1.7935,1.8073,2912499.0],["1982-09-24",1.797,1.8073,1.7867,1.7935,2436013.0],["1982-09-27",1.7935,1.8107,1.7764,1.8073,1246710.0],["1982-09-28",1.8245,1.8416,1.8073,1.8279,3843466.0],["1982-09-29",1.7901,1.8245,1.7557,1.766,2191072.0],["1982-09-30",1.7523,1.7626,1.742,1.7489,1718413.0],["1982-10-01",1.7764,1.797,1.7523,1.7901,1855235.0],["1982-10-04",1.7729,1.7798,1.7626,1.7764,2280054.0],["1982-10-05",1.797,1.8176,1.7729,1.8073,3119168.0],["1982-10-06",1.8485,1.8829,1.8107,1.876,2392000.0],["1982-10-07",1.9413,1.9619,1.9207,1.9516,5358080.0],["1982-10-08",2.0066,2.0478,1.9653,2.0478,6386640.0],["1982-10-11",2.0753,2.1062,2.0444,2.0753,4109456.0],["1982-10-12",2.0512,2.0821,2.0203,2.0272,6421085.0],["1982-10-13",2.034,2.0684,1.9997,2.0478,5228912.0],["1982-10-14",2.0203,2.0478,1.9928,2.0066,3267472.0],["1982-10-15",2.0169,2.034,1.9963,2.0306,1977706.0],["1982-10-18",2.065,2.0959,2.034,2.089,3757354.0],["1982-10-19",2.0581,2.0959,2.0169,2.0512,4016646.0],["1982-10-20",2.0581,2.0821,2.0306,2.0821,3992726.0],["1982-10-21",2.0718,2.1028,2.0409,2.0959,3472227.0],["1982-10-22",2.0787,2.0993,2.0547,2.0547,2055206.0],["1982-10-25",2.0272,2.0444,2.01,2.0134,1643782.0],["1982-10-26",2.0066,2.034,1.9756,2.0306,2415920.0],["1982-10-27",2.0409,2.0512,2.0272,2.034,2294406.0],["1982-10-28",2.01,2.0375,1.9825,1.9859,2045638.0],["1982-10-29",1.9859,2.0031,1.9653,1.9997,1091709.0],["1982-11-01",2.0031,2.0272,1.9756,2.0237,1098406.0],["1982-11-02",2.0409,2.0615,2.0203,2.0237,1528966.0],["1982-11-03",2.1062,2.1577,2.0547,2.1577,2813949.0],["1982-11-04",2.1337,2.1818,2.0856,2.089,3292349.0],["1982-11-05",2.1096,2.1268,2.089,2.1028,1327082.0],["1982-11-08",2.0615,2.0856,2.034,2.0581,2122182.0],["1982-11-09",2.0925,2.1303,2.0547,2.1234,2724010.0],["1982-11-10",2.1165,2.1509,2.0787,2.0993,2373821.0],["1982-11-11",2.089,2.1234,2.0547,2.1234,1681098.0],["1982-11-12",2.0925,2.1165,2.065,2.065,1335693.0],["1982-11-15",2.0351,2.049,2.0212,2.0351,1285939.0],["1982-11-16",2.0073,2.0386,1.9761,2.0073,3589914.0],["1982-11-17",2.0316,2.049,2.0143,2.042,2247523.0],["1982-11-18",2.042,2.049,2.0316,2.0386,1000813.0],["1982-11-19",2.0351,2.0594,2.0108,2.0386,1434243.0],["1982-11-22",1.9726,2.0108,1.9309,1.9448,2329808.0],["1982-11-23",1.924,1.9552,1.8927,1.8927,2687651.0],["1982-11-24",1.9309,1.9518,1.9101,1.9309,2039898.0],["1982-11-26",1.9448,1.9552,1.9344,1.9448,1764339.0],["1982-11-29",1.9379,1.9552,1.9205,1.9205,1385446.0],["1982-11-30",1.9934,2.0629,1.924,2.0594,2200640.0],["1982-12-01",2.0559,2.0907,2.0212,2.0282,2157584.0],["1982-12-02",2.049,2.0559,2.0386,2.042,1230445.0],["1982-12-03",2.0629,2.0802,2.042,2.0559,1711715.0],["1982-12-06",2.0768,2.1115,2.0386,2.0941,4397453.0],["1982-12-07",2.108,2.1358,2.0768,2.0976,1946131.0],["1982-12-08",2.0837,2.115,2.049,2.0559,2163325.0],["1982-12-09",2.0038,2.0177,1.99,1.9934,3834854.0],["1982-12-10",1.9726,2.0073,1.9344,1.9587,4587856.0],["1982-12-13",1.9622,1.9795,1.9413,1.9726,1195043.0],["1982-12-14",1.9969,2.042,1.9518,1.9587,2007366.0],["1982-12-15",1.9448,1.9552,1.9344,1.9483,1564368.0],["1982-12-16",1.9552,1.9691,1.9413,1.9413,1838970.0],["1982-12-17",1.9656,1.9865,1.9448,1.9795,1792086.0],["1982-12-20",2.0143,2.042,1.983,1.99,1908816.0],["1982-12-21",2.0351,2.0768,1.9934,2.0559,2011194.0],["1982-12-22",2.049,2.0664,2.0282,2.0559,2498205.0],["1982-12-23",2.0664,2.0907,2.042,2.0803,675501.0],["1982-12-27",2.1115,2.1497,2.0733,2.1497,2775677.0],["1982-12-28",2.1289,2.1497,2.108,2.1185,1173037.0],["1982-12-29",2.1289,2.1497,2.1046,2.1185,1135722.0],["1982-12-30",2.1185,2.1462,2.0907,2.0907,587475.0],["1982-12-31",2.0941,2.1011,2.0837,2.0837,450653.0],["1983-01-03",2.0525,2.0837,2.0177,2.0351,1127110.0],["1983-01-04",2.0525,2.0837,2.0212,2.0837,774051.0],["1983-01-05",2.0525,2.0837,2.0177,2.0282,1379706.0],["1983-01-06",2.0629,2.0941,2.0316,2.0594,1931779.0],["1983-01-07",2.0872,2.1115,2.0594,2.0976,1685882.0],["1983-01-10",2.1219,2.1567,2.0872,2.1393,1972922.0],["1983-01-11",2.1532,2.1705,2.1358,2.1601,3086637.0],["1983-01-12",2.1844,2.2192,2.1462,2.1844,1919341.0],["1983-01-13",2.1775,2.1949,2.1601,2.174,751088.0],["1983-01-14",2.2053,2.2296,2.1775,2.2192,2340333.0],["1983-01-17",2.2365,2.2504,2.2192,2.2296,1269674.0],["1983-01-18",2.2157,2.2296,2.1983,2.2157,1219920.0],["1983-01-19",2.2018,2.2226,2.1775,2.2018,734822.0],["1983-01-20",2.1844,2.2018,2.1671,2.1879,918528.0],["1983-01-21",2.1567,2.1844,2.1289,2.1497,1062048.0],["1983-01-24",2.1011,2.1219,2.0802,2.0907,1424675.0],["1983-01-25",2.0872,2.108,2.0629,2.0698,1886810.0],["1983-01-26",2.0525,2.0768,2.0247,2.0559,2791942.0],["1983-01-27",2.0629,2.0802,2.042,2.0768,2414963.0],["1983-01-28",2.0976,2.1115,2.0837,2.0872,1331866.0],["1983-01-31",2.0907,2.1011,2.0768,2.0907,687939.0],["1983-02-01",2.0941,2.1185,2.0698,2.0803,948189.0],["1983-02-02",2.0907,2.115,2.0664,2.1046,1194086.0],["1983-02-03",2.115,2.1219,2.108,2.115,811366.0],["1983-02-04",2.1254,2.1497,2.0976,2.1393,1823661.0],["1983-02-07",2.1636,2.181,2.1462,2.1532,930010.0],["1983-02-08",2.1323,2.1601,2.1046,2.115,1392144.0],["1983-02-09",2.115,2.1289,2.1011,2.1185,1594986.0],["1983-02-10",2.1532,2.1775,2.1254,2.1671,1213222.0],["1983-02-11",2.1844,2.2053,2.1601,2.1775,2177677.0],["1983-02-14",2.1949,2.2226,2.1671,2.2122,1420848.0],["1983-02-15",2.2018,2.2157,2.1844,2.1844,1405539.0],["1983-02-16",2.1601,2.1914,2.1254,2.1393,2436013.0],["1983-02-17",2.1289,2.1497,2.1046,2.1185,3362195.0],["1983-02-18",2.1206,2.1346,2.103,2.1311,1356742.0],["1983-02-22",2.1276,2.1381,2.117,2.1276,2086781.0],["1983-02-23",2.1451,2.1627,2.1276,2.1486,1568195.0],["1983-02-24",2.2048,2.2469,2.1592,2.2469,3066544.0],["1983-02-25",2.2399,2.2645,2.2118,2.2154,1475386.0],["1983-02-28",2.2013,2.2224,2.1802,2.1943,1395971.0],["1983-03-01",2.2224,2.2399,2.2013,2.2329,1535664.0],["1983-03-02",2.2399,2.2575,2.2224,2.2505,3306701.0],["1983-03-03",2.2575,2.2821,2.2329,2.2329,2901974.0],["1983-03-04",2.2399,2.2575,2.2224,2.2434,896522.0],["1983-03-07",2.2821,2.3172,2.2434,2.2961,2125053.0],["1983-03-08",2.2715,2.3031,2.2399,2.2399,1763382.0],["1983-03-09",2.2505,2.268,2.2329,2.2469,2425488.0],["1983-03-10",2.2329,2.254,2.2118,2.2189,1452422.0],["1983-03-11",2.2083,2.2329,2.1802,2.1908,1239056.0],["1983-03-14",2.1802,2.1978,2.1627,2.1802,2124096.0],["1983-03-15",2.1908,2.2048,2.1767,2.1908,1572022.0],["1983-03-16",2.2048,2.2224,2.1873,2.1908,1234272.0],["1983-03-17",2.1838,2.1908,2.1732,2.1767,1774864.0],["1983-03-18",2.1873,2.1943,2.1767,2.1838,1852365.0],["1983-03-21",2.1943,2.2118,2.1732,2.2118,2073386.0],["1983-03-22",2.2154,2.2154,2.1943,2.2083,1085968.0],["1983-03-23",2.2118,2.254,2.2118,2.2469,1840883.0],["1983-03-24",2.2575,2.261,2.2259,2.2329,1784432.0],["1983-03-25",2.2329,2.2364,2.2048,2.2154,1562454.0],["1983-03-28",2.2153,2.2434,2.2083,2.2259,1487824.0],["1983-03-29",2.2224,2.2329,2.2048,2.2154,987418.0],["1983-03-30",2.2153,2.2294,2.2048,2.2259,1445725.0],["1983-03-31",2.2329,2.2434,2.1697,2.1943,1613165.0],["1983-04-04",2.1802,2.2048,2.1767,2.1873,982634.0],["1983-04-05",2.1943,2.1978,2.1697,2.1697,1555757.0],["1983-04-06",2.1662,2.1662,2.1241,2.1311,3116298.0],["1983-04-07",2.1416,2.1451,2.1135,2.1381,1476342.0],["1983-04-08",2.1381,2.1381,2.11,2.1346,1759555.0],["1983-04-11",2.1346,2.1627,2.1241,2.1627,2164282.0],["1983-04-12",2.1838,2.1908,2.1627,2.1838,4164950.0],["1983-04-13",2.1767,2.1908,2.1662,2.1732,2794813.0],["1983-04-14",2.1873,2.2364,2.1662,2.2259,3375590.0],["1983-04-15",2.2329,2.2469,2.2224,2.2399,1537578.0],["1983-04-18",2.275,2.3031,2.2469,2.2996,2520211.0],["1983-04-19",2.2996,2.3277,2.2961,2.3172,2367123.0],["1983-04-20",2.3172,2.3663,2.3101,2.3663,2414963.0],["1983-04-21",2.3663,2.3839,2.3488,2.3593,3221546.0],["1983-04-22",2.3663,2.3979,2.3172,2.3909,2433142.0],["1983-04-25",2.3733,2.3944,2.3523,2.3593,2168109.0],["1983-04-26",2.3768,2.4014,2.3523,2.4014,1522269.0],["1983-04-27",2.3874,2.426,2.3488,2.3944,2367123.0],["1983-04-28",2.3874,2.4049,2.3698,2.3909,1375878.0],["1983-04-29",2.3839,2.3944,2.3698,2.3874,1800698.0],["1983-05-02",2.3453,2.3733,2.3172,2.3277,2966080.0],["1983-05-03",2.3207,2.3417,2.3101,2.3417,2433142.0],["1983-05-04",2.3101,2.3453,2.275,2.2785,2325981.0],["1983-05-05",2.3172,2.3417,2.2891,2.3347,2156627.0],["1983-05-06",2.3488,2.4014,2.3417,2.3733,2502989.0],["1983-05-09",2.3663,2.4225,2.3593,2.3944,2730707.0],["1983-05-10",2.3944,2.426,2.3909,2.419,1982490.0],["1983-05-11",2.426,2.4365,2.4084,2.4225,2078170.0],["1983-05-12",2.4225,2.4295,2.4049,2.426,1166339.0],["1983-05-13",2.419,2.44,2.4155,2.419,1142419.0],["1983-05-16",2.4034,2.4211,2.3998,2.4105,1043869.0],["1983-05-17",2.4034,2.414,2.3927,2.3998,1256278.0],["1983-05-18",2.4317,2.453,2.4211,2.4317,3090464.0],["1983-05-19",2.4317,2.4601,2.4282,2.4353,2245610.0],["1983-05-20",2.4424,2.4459,2.414,2.4247,1594986.0],["1983-05-23",2.4105,2.4176,2.3963,2.4105,3338275.0],["1983-05-24",2.4176,2.4672,2.414,2.4636,2359469.0],["1983-05-25",2.4814,2.4849,2.4672,2.4743,1578720.0],["1983-05-26",2.4743,2.4885,2.4707,2.4814,2599626.0],["1983-05-27",2.4778,2.5026,2.4778,2.4885,1162512.0],["1983-05-31",2.4814,2.4885,2.4566,2.4601,2341290.0],["1983-06-01",2.4566,2.4849,2.453,2.4849,1369181.0],["1983-06-02",2.492,2.4991,2.4743,2.4955,2353728.0],["1983-06-03",2.4991,2.4991,2.4743,2.4743,1334736.0],["1983-06-06",2.4743,2.492,2.4636,2.4814,684112.0],["1983-06-07",2.4849,2.4885,2.4388,2.4388,1454336.0],["1983-06-08",2.4388,2.4459,2.3892,2.3892,2513514.0],["1983-06-09",2.3963,2.4069,2.3679,2.3963,1112758.0],["1983-06-10",2.4034,2.4211,2.3927,2.4069,896522.0],["1983-06-13",2.4176,2.4814,2.4105,2.4814,1759555.0],["1983-06-14",2.4743,2.5097,2.4672,2.4885,2341290.0],["1983-06-15",2.4849,2.5345,2.4814,2.5345,1976749.0],["1983-06-16",2.5523,2.5664,2.5381,2.5523,2045638.0],["1983-06-17",2.5416,2.5523,2.5097,2.5345,1040998.0],["1983-06-20",2.5275,2.5381,2.4991,2.5062,908003.0],["1983-06-21",2.4991,2.5097,2.4707,2.492,730038.0],["1983-06-22",2.4601,2.4814,2.4388,2.453,3901830.0],["1983-06-23",2.4601,2.4672,2.4211,2.4672,3030186.0],["1983-06-24",2.4566,2.4743,2.4424,2.4601,1668659.0],["1983-06-27",2.4566,2.4566,2.4282,2.4282,631488.0],["1983-06-28",2.4317,2.4424,2.3927,2.3927,1092666.0],["1983-06-29",2.3821,2.4069,2.3821,2.3998,1182605.0],["1983-06-30",2.3998,2.4069,2.3715,2.375,650624.0],["1983-07-01",2.3821,2.3927,2.336,2.3573,2686694.0],["1983-07-05",2.3254,2.3538,2.3219,2.3538,1059178.0],["1983-07-06",2.3679,2.414,2.3679,2.414,1853322.0],["1983-07-07",2.414,2.414,2.3715,2.3715,2633114.0],["1983-07-08",2.375,2.3998,2.375,2.3892,815194.0],["1983-07-11",2.3998,2.414,2.3998,2.4069,887910.0],["1983-07-12",2.4105,2.414,2.3927,2.3927,2269530.0],["1983-07-13",2.3927,2.3998,2.3821,2.3821,2465674.0],["1983-07-14",2.3963,2.4034,2.3857,2.3963,1070659.0],["1983-07-15",2.3963,2.3963,2.3715,2.3821,1325168.0],["1983-07-18",2.3715,2.3715,2.3502,2.3538,1167296.0],["1983-07-19",2.3608,2.3786,2.3538,2.3715,1190259.0],["1983-07-20",2.3821,2.3998,2.3715,2.3963,1302205.0],["1983-07-21",2.3998,2.4211,2.3927,2.4105,1683968.0],["1983-07-22",2.3945,2.4105,2.3786,2.4105,1785389.0],["1983-07-25",2.3821,2.4317,2.375,2.4211,1623690.0],["1983-07-26",2.414,2.4176,2.3963,2.4069,930966.0],["1983-07-27",2.3998,2.4069,2.3219,2.3219,2111658.0],["1983-07-28",2.3289,2.3289,2.2722,2.2722,2017891.0],["1983-07-29",2.2545,2.2793,2.2474,2.2545,2307802.0],["1983-08-01",2.2403,2.2545,2.2332,2.2474,1241926.0],["1983-08-02",2.2474,2.2758,2.2474,2.2545,1453379.0],["1983-08-03",2.2545,2.2651,2.2332,2.2368,1504090.0],["1983-08-04",2.2439,2.2474,2.2191,2.2332,2396784.0],["1983-08-05",2.2368,2.2439,2.2226,2.2332,1245754.0],["1983-08-08",2.2226,2.2226,2.1694,2.1694,2229344.0],["1983-08-09",2.1801,2.1907,2.1588,2.1659,1829402.0],["1983-08-10",2.1694,2.1765,2.1588,2.1765,2049466.0],["1983-08-11",2.1836,2.1871,2.1694,2.1801,1300291.0],["1983-08-12",2.1836,2.2297,2.1836,2.2261,1700234.0],["1983-08-15",2.2605,2.2713,2.2426,2.2426,1949002.0],["1983-08-16",2.2462,2.2462,2.2319,2.239,930010.0],["1983-08-17",2.2355,2.2355,2.2068,2.2319,803712.0],["1983-08-18",2.196,2.2319,2.1853,2.196,1861933.0],["1983-08-19",2.1817,2.1889,2.1602,2.1781,1725110.0],["1983-08-22",2.2068,2.2355,2.2032,2.2355,1775821.0],["1983-08-23",2.2355,2.2355,2.2247,2.2319,761613.0],["1983-08-24",2.2319,2.2426,2.2247,2.239,1379706.0],["1983-08-25",2.2426,2.2784,2.2355,2.2605,1076400.0],["1983-08-26",2.2677,2.282,2.2534,2.2784,897478.0],["1983-08-29",2.2498,2.2641,2.2319,2.2462,1621776.0],["1983-08-30",2.2498,2.2534,2.2068,2.2068,1127110.0],["1983-08-31",2.2068,2.2462,2.2068,2.2462,2260918.0],["1983-09-01",2.2462,2.2534,2.2104,2.2426,2018848.0],["1983-09-02",2.2426,2.2784,2.2426,2.2784,574080.0],["1983-09-06",2.3214,2.3501,2.2964,2.3429,2078170.0],["1983-09-07",2.3358,2.3716,2.3214,2.3286,1445725.0],["1983-09-08",2.3214,2.3608,2.3214,2.3465,1493565.0],["1983-09-09",2.3429,2.3465,2.3286,2.3322,387504.0],["1983-09-12",2.3537,2.3608,2.282,2.3035,2056163.0],["1983-09-13",2.2856,2.2892,2.2426,2.2498,1008467.0],["1983-09-14",2.2462,2.2784,2.2462,2.2641,1211309.0],["1983-09-15",2.2713,2.2784,2.239,2.2462,626704.0],["1983-09-16",2.239,2.2892,2.239,2.2749,1476342.0],["1983-09-19",2.2784,2.3035,2.2749,2.2856,972109.0],["1983-09-20",2.2999,2.3501,2.2964,2.3429,2373821.0],["1983-09-21",2.3429,2.3501,2.3035,2.3107,2154714.0],["1983-09-22",2.3143,2.3967,2.3143,2.3931,3519110.0],["1983-09-23",2.4038,2.4038,2.3537,2.4003,1225661.0],["1983-09-26",2.4003,2.411,2.3788,2.3967,1411280.0],["1983-09-27",2.4038,2.4217,2.3859,2.4074,1763382.0],["1983-09-28",2.4074,2.411,2.3788,2.3859,792230.0],["1983-09-29",2.4074,2.4074,2.3859,2.3895,538678.0],["1983-09-30",2.3752,2.3823,2.3537,2.3823,536765.0],["1983-10-03",2.3644,2.3859,2.3429,2.3716,1112758.0],["1983-10-04",2.368,2.3967,2.3608,2.3895,1345261.0],["1983-10-05",2.3967,2.4504,2.3931,2.4504,2179590.0],["1983-10-06",2.4576,2.5543,2.4576,2.5543,3710470.0],["1983-10-07",2.5543,2.565,2.54,2.5507,2732621.0],["1983-10-10",2.54,2.5615,2.5292,2.5579,1700234.0],["1983-10-11",2.5221,2.5435,2.5077,2.5077,3178490.0],["1983-10-12",2.5041,2.5041,2.4647,2.4719,921398.0],["1983-10-13",2.4683,2.4719,2.4397,2.454,820934.0],["1983-10-14",2.4468,2.454,2.4325,2.454,851552.0],["1983-10-17",2.4468,2.4791,2.4397,2.4683,1206525.0],["1983-10-18",2.4612,2.4791,2.4432,2.4612,1934650.0],["1983-10-19",2.454,2.454,2.411,2.4397,1332822.0],["1983-10-20",2.4325,2.454,2.4289,2.4432,1255322.0],["1983-10-21",2.4361,2.4432,2.411,2.4361,2602496.0],["1983-10-24",2.4146,2.4432,2.4146,2.4397,2988086.0],["1983-10-25",2.4468,2.4683,2.4397,2.4612,1980576.0],["1983-10-26",2.4683,2.4755,2.4361,2.4432,1892550.0],["1983-10-27",2.4397,2.4612,2.4397,2.454,730038.0],["1983-10-28",2.4612,2.4719,2.4504,2.4576,733866.0],["1983-10-31",2.4468,2.4683,2.4182,2.4361,1324211.0],["1983-11-01",2.4289,2.454,2.4002,2.454,1239056.0],["1983-11-02",2.4468,2.4504,2.4289,2.4289,1578720.0],["1983-11-03",2.4325,2.4432,2.3967,2.3967,1632301.0],["1983-11-04",2.3967,2.4182,2.3967,2.4146,703248.0],["1983-11-07",2.4074,2.411,2.3967,2.4038,1262019.0],["1983-11-08",2.4038,2.411,2.3967,2.4038,844854.0],["1983-11-09",2.4038,2.4432,2.4002,2.4397,877386.0],["1983-11-10",2.454,2.4934,2.4432,2.4719,2212122.0],["1983-11-11",2.4934,2.497,2.4719,2.4826,667846.0],["1983-11-14",2.4776,2.4993,2.4703,2.4957,636272.0],["1983-11-15",2.4884,2.4884,2.4595,2.4631,1093622.0],["1983-11-16",2.4667,2.4776,2.4523,2.4704,1088838.0],["1983-11-17",2.4667,2.4776,2.4595,2.4776,671674.0],["1983-11-18",2.474,2.4812,2.4595,2.4812,341578.0],["1983-11-21",2.4812,2.5644,2.4776,2.5644,1553843.0],["1983-11-22",2.5608,2.5608,2.5246,2.5391,2895277.0],["1983-11-23",2.5318,2.5427,2.4921,2.5065,1941347.0],["1983-11-25",2.4993,2.5138,2.4957,2.5138,873558.0],["1983-11-28",2.5174,2.5174,2.4957,2.5101,2029373.0],["1983-11-29",2.5174,2.5174,2.4884,2.5029,1317514.0],["1983-11-30",2.4812,2.5065,2.4776,2.4776,2530736.0],["1983-12-01",2.4776,2.4776,2.4378,2.4486,2894320.0],["1983-12-02",2.4414,2.4486,2.4233,2.4414,2764195.0],["1983-12-05",2.4342,2.4486,2.4233,2.4486,757786.0],["1983-12-06",2.4486,2.4523,2.4306,2.4523,2774720.0],["1983-12-07",2.445,2.4812,2.4414,2.4776,1730851.0],["1983-12-08",2.4523,2.474,2.4486,2.4523,772138.0],["1983-12-09",2.4486,2.4595,2.4342,2.4378,849638.0],["1983-12-12",2.445,2.4812,2.4378,2.4812,1206525.0],["1983-12-13",2.474,2.4884,2.4703,2.4884,1200784.0],["1983-12-14",2.474,2.4812,2.4559,2.4595,1437114.0],["1983-12-15",2.4595,2.474,2.4523,2.4595,1693536.0],["1983-12-16",2.4523,2.4703,2.4414,2.4523,1413194.0],["1983-12-19",2.4486,2.4631,2.4414,2.4414,1126154.0],["1983-12-20",2.4414,2.4414,2.4306,2.4306,884083.0],["1983-12-21",2.4378,2.4595,2.4378,2.4595,708032.0],["1983-12-22",2.4595,2.4595,2.4016,2.4052,1927952.0],["1983-12-23",2.4016,2.4016,2.3799,2.3944,952973.0],["1983-12-27",2.398,2.4342,2.3944,2.4306,784576.0],["1983-12-28",2.4306,2.4306,2.3944,2.4125,598000.0],["1983-12-29",2.4161,2.4197,2.3799,2.3872,1891594.0],["1983-12-30",2.3944,2.398,2.3835,2.3872,291824.0],["1984-01-03",2.3799,2.398,2.3799,2.3872,782662.0],["1984-01-04",2.3835,2.4378,2.3799,2.4342,2179590.0],["1984-01-05",2.445,2.4631,2.4378,2.4559,2684781.0],["1984-01-06",2.4559,2.4559,2.4306,2.4486,1153901.0],["1984-01-09",2.4378,2.4486,2.4089,2.4269,888867.0],["1984-01-10",2.4233,2.4269,2.4089,2.4161,1121370.0],["1984-01-11",2.4125,2.4161,2.3763,2.3944,2842653.0],["1984-01-12",2.3908,2.4016,2.3872,2.3872,2060947.0],["1984-01-13",2.4016,2.4016,2.3835,2.3872,711859.0],["1984-01-16",2.3872,2.3944,2.3438,2.351,2100176.0],["1984-01-17",2.3474,2.3582,2.3365,2.3474,2182461.0],["1984-01-18",2.3474,2.3474,2.3148,2.3221,1363440.0],["1984-01-19",2.3221,2.3293,2.304,2.304,1329952.0],["1984-01-20",2.304,2.3112,2.2931,2.3004,2674256.0],["1984-01-23",2.2859,2.2967,2.2606,2.2714,2995741.0],["1984-01-24",2.2931,2.3076,2.2714,2.2787,6312010.0],["1984-01-25",2.2823,2.2859,2.2425,2.2461,2616848.0],["1984-01-26",2.2497,2.2642,2.2389,2.2425,3191885.0],["1984-01-27",2.2497,2.2533,2.1918,2.2063,3640624.0],["1984-01-30",2.2135,2.2135,2.1521,2.2027,2933549.0],["1984-01-31",2.2063,2.2497,2.181,2.2425,1590202.0],["1984-02-01",2.2497,2.2533,2.2099,2.228,1669616.0],["1984-02-02",2.2425,2.2787,2.2353,2.2642,2325981.0],["1984-02-03",2.2642,2.3004,2.2425,2.2642,2000669.0],["1984-02-06",2.2425,2.2642,2.2208,2.2316,1351958.0],["1984-02-07",2.257,2.3076,2.2135,2.2895,2479069.0],["1984-02-08",2.3076,2.3076,2.228,2.2353,1882026.0],["1984-02-09",2.2425,2.2642,2.2063,2.228,3523894.0],["1984-02-10",2.2316,2.2425,2.2172,2.228,3300960.0],["1984-02-13",2.2208,2.2208,2.1991,2.2063,2206381.0],["1984-02-14",2.2099,2.2353,2.1955,2.2099,1749030.0],["1984-02-15",2.2244,2.2425,2.2172,2.2208,1735635.0],["1984-02-16",2.2135,2.228,2.2063,2.2172,1956656.0],["1984-02-17",2.2128,2.2311,2.1908,2.1981,1635171.0],["1984-02-21",2.1945,2.1981,2.1652,2.1652,1899248.0],["1984-02-22",2.1652,2.1725,2.1396,2.1396,1503133.0],["1984-02-23",2.1433,2.1616,2.1396,2.1579,2044682.0],["1984-02-24",2.1652,2.2676,2.1616,2.2457,2381475.0],["1984-02-27",2.2384,2.2457,2.1945,2.2201,1783475.0],["1984-02-28",2.2055,2.2347,2.1872,2.1945,1530880.0],["1984-02-29",2.1981,2.2274,2.1725,2.2055,1612208.0],["1984-03-01",2.2018,2.2347,2.1945,2.2237,1863846.0],["1984-03-02",2.242,2.2676,2.2384,2.2603,2231258.0],["1984-03-05",2.253,2.2603,2.2384,2.2457,1027603.0],["1984-03-06",2.2384,2.253,2.2347,2.2384,745347.0],["1984-03-07",2.2201,2.2201,2.1981,2.2091,859206.0],["1984-03-08",2.1981,2.2164,2.1872,2.1945,1889680.0],["1984-03-09",2.1872,2.1872,2.1616,2.1872,1078314.0],["1984-03-12",2.1908,2.2091,2.1799,2.1981,1173994.0],["1984-03-13",2.2237,2.2347,2.2164,2.2311,2153757.0],["1984-03-14",2.2311,2.2347,2.2091,2.2164,2150886.0],["1984-03-15",2.2091,2.2201,2.1945,2.1945,910874.0],["1984-03-16",2.2823,2.2823,2.2457,2.2713,3675069.0],["1984-03-19",2.2237,2.2347,2.2201,2.2311,816150.0],["1984-03-20",2.2237,2.242,2.2128,2.2237,1338563.0],["1984-03-21",2.2091,2.2201,2.2018,2.2055,876429.0],["1984-03-22",2.2018,2.2018,2.1689,2.1725,982634.0],["1984-03-23",2.1725,2.1725,2.1506,2.1616,1764339.0],["1984-03-26",2.1616,2.1616,2.1104,2.1396,1075443.0],["1984-03-27",2.136,2.1725,2.1323,2.1689,654451.0],["1984-03-28",2.1762,2.1799,2.1579,2.1799,1015165.0],["1984-03-29",2.1799,2.1799,2.1396,2.1579,735779.0],["1984-03-30",2.1433,2.1506,2.1177,2.1287,776922.0],["1984-04-02",2.136,2.136,2.0555,2.0701,1903075.0],["1984-04-03",2.0701,2.0811,2.0628,2.0811,2207338.0],["1984-04-04",2.0775,2.0921,2.0665,2.0811,2464717.0],["1984-04-05",2.0811,2.0921,2.0445,2.0445,1450509.0],["1984-04-06",2.0482,2.0592,2.0262,2.0445,2818733.0],["1984-04-09",2.0628,2.1104,2.0555,2.1104,1718413.0],["1984-04-10",2.1031,2.1213,2.0994,2.1104,1029517.0],["1984-04-11",2.1031,2.1031,2.0775,2.0811,1322298.0],["1984-04-12",2.0848,2.1323,2.0665,2.1213,2331722.0],["1984-04-13",2.114,2.1287,2.0957,2.0957,1798784.0],["1984-04-16",2.0921,2.1323,2.0848,2.1323,765440.0],["1984-04-17",2.1213,2.1433,2.1104,2.1287,726211.0],["1984-04-18",2.1287,2.1287,2.0921,2.1067,1270630.0],["1984-04-19",2.1104,2.1323,2.0957,2.125,1547146.0],["1984-04-23",2.1287,2.1506,2.1287,2.1287,1434243.0],["1984-04-24",2.1469,2.2164,2.1396,2.1872,2573792.0],["1984-04-25",2.1799,2.1945,2.1762,2.1835,1097450.0],["1984-04-26",2.1908,2.1945,2.1725,2.1799,1206525.0],["1984-04-27",2.1799,2.1835,2.1725,2.1762,1382576.0],["1984-04-30",2.1762,2.2128,2.1762,2.2128,1345261.0],["1984-05-01",2.2128,2.2676,2.2128,2.2567,3444480.0],["1984-05-02",2.2603,2.2603,2.2457,2.253,1475386.0],["1984-05-03",2.253,2.253,2.2384,2.2494,1088838.0],["1984-05-04",2.2384,2.2457,2.2018,2.2091,1263933.0],["1984-05-07",2.2128,2.2311,2.1945,2.2274,1085011.0],["1984-05-08",2.2274,2.3079,2.2237,2.2823,1925082.0],["1984-05-09",2.2859,2.2896,2.2237,2.2457,1585418.0],["1984-05-10",2.242,2.2676,2.2384,2.2384,2850307.0],["1984-05-11",2.2311,2.2384,2.2091,2.2164,910874.0],["1984-05-14",2.2164,2.2237,2.2018,2.2164,753958.0],["1984-05-15",2.2237,2.2274,2.2091,2.2128,1261062.0],["1984-05-16",2.2274,2.2274,2.2128,2.2128,860163.0],["1984-05-17",2.2091,2.2128,2.1835,2.1945,1716499.0],["1984-05-18",2.1945,2.2018,2.1652,2.1799,1029517.0],["1984-05-21",2.1828,2.1865,2.1606,2.1606,1295507.0],["1984-05-22",2.1606,2.1717,2.1458,2.1717,1179734.0],["1984-05-23",2.1754,2.2013,2.168,2.1902,1512701.0],["1984-05-24",2.1939,2.2013,2.1791,2.1902,1380662.0],["1984-05-25",2.1902,2.1976,2.1606,2.168,1615078.0],["1984-05-29",2.1865,2.1902,2.1606,2.1643,962541.0],["1984-05-30",2.1606,2.2124,2.131,2.1717,2096349.0],["1984-05-31",2.1828,2.2198,2.1754,2.2161,2710614.0],["1984-06-01",2.2198,2.2346,2.2198,2.2346,2126010.0],["1984-06-04",2.2568,2.2642,2.2383,2.2494,1616992.0],["1984-06-05",2.2457,2.2494,2.2272,2.242,932880.0],["1984-06-06",2.2457,2.2642,2.2383,2.2642,2016934.0],["1984-06-07",2.2716,2.2753,2.2568,2.2642,582691.0],["1984-06-08",2.2716,2.2753,2.2568,2.2642,961584.0],["1984-06-11",2.2716,2.2716,2.2235,2.2346,575037.0],["1984-06-12",2.2124,2.242,2.2124,2.2346,905133.0],["1984-06-13",2.242,2.2457,2.2161,2.2198,1133808.0],["1984-06-14",2.2198,2.2235,2.2013,2.2124,886954.0],["1984-06-15",2.2198,2.2346,2.2087,2.2087,1080227.0],["1984-06-18",2.2087,2.2642,2.2087,2.2642,1364397.0],["1984-06-19",2.279,2.2938,2.2642,2.2827,1520355.0],["1984-06-20",2.2753,2.3197,2.2568,2.3197,2938333.0],["1984-06-21",2.3012,2.3752,2.2975,2.3419,3972634.0],["1984-06-22",2.3382,2.3604,2.3271,2.3456,1277328.0],["1984-06-25",2.353,2.353,2.3345,2.3419,750131.0],["1984-06-26",2.3308,2.3308,2.279,2.2901,1541405.0],["1984-06-27",2.2864,2.2901,2.2494,2.2568,2307802.0],["1984-06-28",2.2568,2.279,2.2568,2.2679,1713629.0],["1984-06-29",2.2716,2.3049,2.2716,2.2827,2296320.0],["1984-07-02",2.2827,2.2901,2.242,2.2568,561642.0],["1984-07-03",2.242,2.242,2.2235,2.2309,1004640.0],["1984-07-05",2.2346,2.242,2.2235,2.2309,755872.0],["1984-07-06",2.2124,2.2309,2.2087,2.2309,924269.0],["1984-07-09",2.2346,2.2753,2.2124,2.2642,2047552.0],["1984-07-10",2.2679,2.279,2.2531,2.2716,1219920.0],["1984-07-11",2.2716,2.2901,2.2568,2.2642,1565325.0],["1984-07-12",2.2568,2.2605,2.2235,2.242,2309715.0],["1984-07-13",2.242,2.2605,2.2161,2.2198,1230445.0],["1984-07-16",2.2346,2.2679,2.2235,2.2679,1161555.0],["1984-07-17",2.2568,2.2864,2.2531,2.2605,1125197.0],["1984-07-18",2.2642,2.2679,2.2198,2.2309,1378749.0],["1984-07-19",2.2346,2.242,2.2198,2.2272,1548102.0],["1984-07-20",2.2272,2.2457,2.2124,2.2235,2346074.0],["1984-07-23",2.205,2.2124,2.1828,2.205,2361382.0],["1984-07-24",2.2161,2.2161,2.1939,2.1976,1191216.0],["1984-07-25",2.205,2.2642,2.2013,2.2383,1536621.0],["1984-07-26",2.242,2.3012,2.2198,2.2901,2858918.0],["1984-07-27",2.2827,2.2975,2.2605,2.2605,1555757.0],["1984-07-30",2.2568,2.2605,2.2272,2.2346,1430416.0],["1984-07-31",2.2383,2.2494,2.2309,2.2346,1530880.0],["1984-08-01",2.2568,2.2901,2.2457,2.2716,3511456.0],["1984-08-02",2.279,2.3345,2.2716,2.3345,3703773.0],["1984-08-03",2.3678,2.4307,2.3604,2.4085,7810358.0],["1984-08-06",2.4418,2.4714,2.4048,2.4196,4931347.0],["1984-08-07",2.3752,2.4825,2.3678,2.4714,4959094.0],["1984-08-08",2.464,2.4714,2.4122,2.4159,2418790.0],["1984-08-09",2.4418,2.5084,2.4344,2.4788,2228387.0],["1984-08-10",2.5121,2.5306,2.4566,2.4677,4967706.0],["1984-08-13",2.4566,2.4714,2.4381,2.4566,1250538.0],["1984-08-14",2.4714,2.4714,2.4048,2.4196,2718269.0],["1984-08-15",2.4122,2.4381,2.4048,2.4085,1857149.0],["1984-08-16",2.4122,2.4714,2.4122,2.4566,5211690.0],["1984-08-17",2.4677,2.4751,2.4492,2.4603,3158397.0],["1984-08-20",2.4595,2.4708,2.4483,2.4708,1492608.0],["1984-08-21",2.4708,2.5268,2.4633,2.5044,5474810.0],["1984-08-22",2.4969,2.5231,2.4558,2.4595,3574605.0],["1984-08-23",2.467,2.4895,2.4595,2.4782,1085968.0],["1984-08-24",2.4857,2.5044,2.4745,2.4969,1351002.0],["1984-08-27",2.4895,2.4932,2.467,2.4782,771181.0],["1984-08-28",2.482,2.4857,2.4708,2.4857,838157.0],["1984-08-29",2.4932,2.4969,2.4595,2.4633,1171123.0],["1984-08-30",2.4558,2.4745,2.4558,2.4558,655408.0],["1984-08-31",2.4633,2.4745,2.4521,2.467,802755.0],["1984-09-04",2.467,2.467,2.4334,2.4409,820934.0],["1984-09-05",2.4259,2.4521,2.4222,2.4371,2186288.0],["1984-09-06",2.4409,2.4633,2.4334,2.4446,1831315.0],["1984-09-07",2.4222,2.4334,2.3661,2.3698,4020474.0],["1984-09-10",2.3586,2.3773,2.3511,2.3549,1307946.0],["1984-09-11",2.3736,2.3848,2.3474,2.3474,2870400.0],["1984-09-12",2.3399,2.3512,2.3287,2.3437,1981533.0],["1984-09-13",2.3474,2.3923,2.325,2.3885,2658947.0],["1984-09-14",2.4072,2.4184,2.3923,2.411,3576518.0],["1984-09-17",2.3848,2.4072,2.3811,2.3848,2243696.0],["1984-09-18",2.3848,2.3923,2.3399,2.3474,2332678.0],["1984-09-19",2.3549,2.3848,2.3474,2.3549,1966224.0],["1984-09-20",2.3549,2.3698,2.3437,2.3549,5105485.0],["1984-09-21",2.3549,2.3624,2.3063,2.3063,2773763.0],["1984-09-24",2.31,2.3474,2.31,2.325,1469645.0],["1984-09-25",2.3287,2.3325,2.3063,2.31,1989187.0],["1984-09-26",2.31,2.31,2.2727,2.2913,2343203.0],["1984-09-27",2.2913,2.2951,2.2839,2.2951,812323.0],["1984-09-28",2.2876,2.2876,2.2614,2.2614,1437114.0],["1984-10-01",2.2614,2.2801,2.2577,2.2652,1306989.0],["1984-10-02",2.2727,2.2951,2.2502,2.2502,3015834.0],["1984-10-03",2.239,2.2689,2.239,2.2614,1187389.0],["1984-10-04",2.2727,2.2839,2.2652,2.2727,1182605.0],["1984-10-05",2.2801,2.3026,2.2652,2.2801,2103046.0],["1984-10-08",2.2913,2.3026,2.2801,2.2951,510931.0],["1984-10-09",2.2951,2.3287,2.2951,2.31,1963354.0],["1984-10-10",2.3212,2.3287,2.2839,2.325,2132707.0],["1984-10-11",2.3287,2.3549,2.3138,2.3474,2154714.0],["1984-10-12",2.3511,2.3773,2.3325,2.3511,1557670.0],["1984-10-15",2.3474,2.3923,2.3399,2.3923,2030330.0],["1984-10-16",2.3885,2.3885,2.3549,2.3773,1359613.0],["1984-10-17",2.3698,2.3997,2.3586,2.3736,918528.0],["1984-10-18",2.3848,2.467,2.3661,2.467,3158397.0],["1984-10-19",2.5268,2.5455,2.4857,2.5231,6268954.0],["1984-10-22",2.5044,2.5081,2.4595,2.4633,1547146.0],["1984-10-23",2.4558,2.4782,2.4483,2.4595,2195856.0],["1984-10-24",2.4521,2.4633,2.4409,2.4409,1441898.0],["1984-10-25",2.4409,2.4745,2.4334,2.4595,1616992.0],["1984-10-26",2.4521,2.4558,2.4371,2.4446,1270630.0],["1984-10-29",2.4446,2.4558,2.4334,2.4409,522413.0],["1984-10-30",2.4521,2.4745,2.4483,2.4558,1419891.0],["1984-10-31",2.4446,2.4595,2.4334,2.4334,1189302.0],["1984-11-01",2.4409,2.4745,2.4371,2.4595,1360570.0],["1984-11-02",2.467,2.5081,2.4595,2.4895,1745203.0],["1984-11-05",2.4895,2.5044,2.482,2.5044,1277328.0],["1984-11-06",2.5044,2.5343,2.4969,2.5268,2858918.0],["1984-11-07",2.5156,2.5156,2.4595,2.4745,2846480.0],["1984-11-08",2.467,2.4782,2.4521,2.467,1262976.0],["1984-11-09",2.4782,2.4857,2.4446,2.4446,1719370.0],["1984-11-12",2.4446,2.4633,2.4409,2.4633,1075443.0],["1984-11-13",2.4521,2.4633,2.4371,2.4409,1610294.0],["1984-11-14",2.4483,2.4708,2.4409,2.4521,952016.0],["1984-11-15",2.4558,2.467,2.4409,2.4521,1046739.0],["1984-11-16",2.4702,2.4702,2.3796,2.4022,1904989.0],["1984-11-19",2.4098,2.4211,2.406,2.4135,1055350.0],["1984-11-20",2.4135,2.4438,2.4135,2.4362,1876285.0],["1984-11-21",2.44,2.4438,2.406,2.4438,1953786.0],["1984-11-23",2.4475,2.4853,2.4475,2.4853,1407453.0],["1984-11-26",2.4853,2.5042,2.4778,2.5004,1540448.0],["1984-11-27",2.5004,2.5042,2.4929,2.4929,1351958.0],["1984-11-28",2.5004,2.5042,2.4551,2.4551,1628474.0],["1984-11-29",2.4098,2.4098,2.3682,2.3909,2258048.0],["1984-11-30",2.372,2.3758,2.338,2.3644,2454192.0],["1984-12-03",2.3569,2.372,2.3305,2.3682,1359613.0],["1984-12-04",2.3682,2.3871,2.3644,2.3796,2226474.0],["1984-12-05",2.3871,2.3871,2.3607,2.3682,1450509.0],["1984-12-06",2.3607,2.3644,2.3342,2.3456,1727981.0],["1984-12-07",2.3418,2.3531,2.3305,2.338,862077.0],["1984-12-10",2.3305,2.3833,2.3305,2.3607,1480170.0],["1984-12-11",2.3682,2.3796,2.3531,2.3682,1111802.0],["1984-12-12",2.3682,2.3758,2.3607,2.3682,942448.0],["1984-12-13",2.3758,2.3833,2.3456,2.3569,1773907.0],["1984-12-14",2.3569,2.3947,2.3569,2.3833,2310672.0],["1984-12-17",2.3871,2.3984,2.3682,2.3984,2495334.0],["1984-12-18",2.4173,2.44,2.4022,2.4362,3538246.0],["1984-12-19",2.44,2.4551,2.3947,2.4173,2604410.0],["1984-12-20",2.4249,2.4362,2.3947,2.3947,1061091.0],["1984-12-21",2.3871,2.4022,2.3607,2.3833,3211978.0],["1984-12-24",2.3984,2.4135,2.3909,2.4098,657322.0],["1984-12-26",2.4022,2.4098,2.4022,2.406,207626.0],["1984-12-27",2.4135,2.4135,2.3833,2.3947,974979.0],["1984-12-28",2.3984,2.3984,2.3682,2.3871,1376835.0],["1984-12-31",2.3871,2.3871,2.3682,2.3758,1138592.0],["1985-01-02",2.3871,2.3909,2.3493,2.3682,924269.0],["1985-01-03",2.372,2.3947,2.3493,2.3607,2194899.0],["1985-01-04",2.3531,2.3607,2.3456,2.3569,2446538.0],["1985-01-07",2.372,2.3796,2.3607,2.3796,867818.0],["1985-01-08",2.372,2.3833,2.3493,2.3569,1272544.0],["1985-01-09",2.3682,2.3871,2.3682,2.3758,1580634.0],["1985-01-10",2.3758,2.3984,2.3607,2.3871,3981245.0],["1985-01-11",2.3984,2.4173,2.3758,2.4173,2143232.0],["1985-01-14",2.4098,2.4626,2.406,2.4551,2047552.0],["1985-01-15",2.4778,2.4966,2.4551,2.474,5800122.0],["1985-01-16",2.4815,2.4853,2.4627,2.4702,3685594.0],["1985-01-17",2.4778,2.4778,2.4589,2.4626,2061904.0],["1985-01-18",2.474,2.4853,2.4551,2.4551,2249437.0],["1985-01-21",2.4626,2.5495,2.4551,2.5382,7278378.0],["1985-01-22",2.5457,2.5457,2.5155,2.5231,2682867.0],["1985-01-23",2.5344,2.5495,2.508,2.5495,2151843.0],["1985-01-24",2.5495,2.5495,2.508,2.5193,1946131.0],["1985-01-25",2.5231,2.5382,2.5155,2.5193,2372864.0],["1985-01-28",2.5231,2.5495,2.4702,2.5155,2553699.0],["1985-01-29",2.5155,2.5155,2.4778,2.5155,1683011.0],["1985-01-30",2.5382,2.5571,2.5306,2.5457,5508298.0],["1985-01-31",2.5457,2.5609,2.5306,2.5495,1602640.0],["1985-02-01",2.5382,2.5609,2.5306,2.5306,2181504.0],["1985-02-04",2.5231,2.5986,2.5155,2.5986,4985885.0],["1985-02-05",2.5911,2.5911,2.5609,2.5684,4557238.0],["1985-02-06",2.5646,2.576,2.5306,2.5306,2463760.0],["1985-02-07",2.5344,2.5722,2.5344,2.5684,3104816.0],["1985-02-08",2.5722,2.5873,2.5609,2.5835,1847581.0],["1985-02-11",2.5797,2.5797,2.5571,2.5722,1460077.0],["1985-02-12",2.5495,2.5646,2.5382,2.5495,2391043.0],["1985-02-13",2.5495,2.5873,2.5457,2.5609,3561210.0],["1985-02-14",2.576,2.576,2.5155,2.5382,3023488.0],["1985-02-15",2.542,2.5573,2.5077,2.5153,2806294.0],["1985-02-19",2.5229,2.5267,2.5153,2.5229,1543318.0],["1985-02-20",2.5267,2.542,2.5077,2.5306,3150742.0],["1985-02-21",2.5229,2.5306,2.5115,2.5153,1626560.0],["1985-02-22",2.5191,2.542,2.5191,2.5191,1029517.0],["1985-02-25",2.5267,2.5573,2.5267,2.5573,1346218.0],["1985-02-26",2.5573,2.5764,2.5458,2.5611,2536477.0],["1985-02-27",2.5458,2.5496,2.4962,2.5153,2912499.0],["1985-02-28",2.5115,2.5153,2.4924,2.5038,2868486.0],["1985-03-01",2.5038,2.5649,2.5038,2.5649,4331434.0],["1985-03-04",2.5649,2.5649,2.5344,2.5496,1586374.0],["1985-03-05",2.5649,2.5764,2.542,2.5764,2395827.0],["1985-03-06",2.5649,2.5649,2.5115,2.5344,3191885.0],["1985-03-07",2.5153,2.5267,2.5038,2.5267,2189158.0],["1985-03-08",2.5267,2.5382,2.4962,2.5153,1743290.0],["1985-03-11",2.5153,2.5344,2.5115,2.5229,1808352.0],["1985-03-12",2.5229,2.542,2.5153,2.5306,1402669.0],["1985-03-13",2.5306,2.5306,2.4886,2.5,3336362.0],["1985-03-14",2.4924,2.5191,2.4886,2.5077,1727981.0],["1985-03-15",2.5038,2.5191,2.4809,2.4924,2884752.0],["1985-03-18",2.5,2.5077,2.4848,2.5,1339520.0],["1985-03-19",2.5077,2.5687,2.4962,2.5687,2188202.0],["1985-03-20",2.5649,2.5687,2.5344,2.5382,1600726.0],["1985-03-21",2.5306,2.5878,2.5306,2.5764,2958426.0],["1985-03-22",2.5764,2.5764,2.5535,2.5725,1769123.0],["1985-03-25",2.5649,2.5725,2.5382,2.5496,2310672.0],["1985-03-26",2.4809,2.4962,2.4733,2.4848,3145958.0],["1985-03-27",2.4809,2.4886,2.4657,2.4848,1818877.0],["1985-03-28",2.4848,2.5191,2.4809,2.5,1904032.0],["1985-03-29",2.5153,2.5191,2.4886,2.5115,1184518.0],["1985-04-01",2.5267,2.5306,2.5077,2.5153,793187.0],["1985-04-02",2.5153,2.5267,2.4848,2.4924,1073530.0],["1985-04-03",2.4848,2.4962,2.4695,2.4848,2263789.0],["1985-04-04",2.4848,2.5038,2.4809,2.4886,1364397.0],["1985-04-08",2.4924,2.5,2.4657,2.4771,995072.0],["1985-04-09",2.4771,2.4886,2.4466,2.4542,2141318.0],["1985-04-10",2.4619,2.4809,2.458,2.4619,1591158.0],["1985-04-11",2.4733,2.4848,2.4428,2.4428,1741376.0],["1985-04-12",2.4466,2.4466,2.4084,2.4084,2955555.0],["1985-04-15",2.3817,2.3931,2.3741,2.3893,2169066.0],["1985-04-16",2.3855,2.3893,2.3512,2.3817,2820646.0],["1985-04-17",2.3893,2.397,2.3626,2.3779,2085824.0],["1985-04-18",2.397,2.4008,2.3779,2.3893,2915370.0],["1985-04-19",2.4122,2.4237,2.3931,2.4122,2379562.0],["1985-04-22",2.4237,2.4313,2.4122,2.4237,2427402.0],["1985-04-23",2.4237,2.4504,2.4199,2.4428,3597568.0],["1985-04-24",2.4428,2.4428,2.4237,2.4351,2099219.0],["1985-04-25",2.4275,2.439,2.4199,2.4313,1739462.0],["1985-04-26",2.4275,2.4351,2.4161,2.4237,2915370.0],["1985-04-29",2.4161,2.4237,2.3741,2.3741,2027459.0],["1985-04-30",2.3512,2.3588,2.3359,2.3512,4726592.0],["1985-05-01",2.3512,2.3512,2.2901,2.2901,1918384.0],["1985-05-02",2.3206,2.3435,2.3092,2.3206,1857149.0],["1985-05-03",2.3206,2.3397,2.3168,2.3244,2163325.0],["1985-05-06",2.3206,2.3321,2.3092,2.3244,978806.0],["1985-05-07",2.3206,2.3283,2.2939,2.3054,1936563.0],["1985-05-08",2.3054,2.3359,2.3015,2.3206,2125053.0],["1985-05-09",2.3359,2.3397,2.3206,2.3321,2021718.0],["1985-05-10",2.3512,2.3512,2.3359,2.3512,4996410.0],["1985-05-13",2.3588,2.3626,2.3397,2.3512,2248480.0],["1985-05-14",2.3741,2.3893,2.3588,2.3817,3704730.0],["1985-05-15",2.3817,2.3855,2.3664,2.3741,4752426.0],["1985-05-16",2.3817,2.3855,2.355,2.3664,1366310.0],["1985-05-17",2.355,2.3855,2.3512,2.3664,5260486.0],["1985-05-20",2.4089,2.4166,2.3857,2.4089,3964979.0],["1985-05-21",2.4089,2.4282,2.3973,2.4166,2998611.0],["1985-05-22",2.4166,2.4166,2.4012,2.4012,1287853.0],["1985-05-23",2.4089,2.4089,2.3935,2.3973,1527053.0],["1985-05-24",2.3896,2.3973,2.3819,2.3896,2194899.0],["1985-05-28",2.3819,2.3857,2.3587,2.3587,2896234.0],["1985-05-29",2.3626,2.3703,2.3549,2.3626,1974835.0],["1985-05-30",2.3742,2.378,2.2738,2.3162,12208768.0],["1985-05-31",2.3162,2.3317,2.2969,2.3162,5235610.0],["1985-06-03",2.324,2.3278,2.3085,2.3201,3223459.0],["1985-06-04",2.3201,2.3471,2.3162,2.3394,5319808.0],["1985-06-05",2.3549,2.3896,2.3549,2.3703,6866954.0],["1985-06-06",2.3742,2.3896,2.3703,2.3896,2722096.0],["1985-06-07",2.4012,2.405,2.3896,2.3973,3054106.0],["1985-06-10",2.3896,2.4321,2.3857,2.4282,1576806.0],["1985-06-11",2.4282,2.4321,2.4089,2.4089,1510787.0],["1985-06-12",2.4012,2.4089,2.3549,2.3703,2136534.0],["1985-06-13",2.3549,2.3587,2.3201,2.3278,3716211.0],["1985-06-14",2.3587,2.3587,2.3278,2.3356,2230301.0],["1985-06-17",2.3433,2.3471,2.324,2.324,1954742.0],["1985-06-18",2.3356,2.3471,2.324,2.3356,2165238.0],["1985-06-19",2.3356,2.3394,2.3201,2.3278,2896234.0],["1985-06-20",2.3433,2.3587,2.324,2.3433,2461846.0],["1985-06-21",2.3433,2.3433,2.3278,2.3433,4596467.0],["1985-06-24",2.3394,2.378,2.3317,2.3626,2472371.0],["1985-06-25",2.378,2.4012,2.3703,2.3857,3176576.0],["1985-06-26",2.3819,2.405,2.3742,2.3935,1807395.0],["1985-06-27",2.405,2.4321,2.3973,2.4089,1483040.0],["1985-06-28",2.4205,2.4243,2.4012,2.4089,1725110.0],["1985-07-01",2.4089,2.4205,2.3935,2.4128,3947757.0],["1985-07-02",2.4205,2.4321,2.4166,2.4321,3356454.0],["1985-07-03",2.4436,2.4475,2.4282,2.4436,1933693.0],["1985-07-05",2.4475,2.4591,2.4436,2.4475,806582.0],["1985-07-08",2.4514,2.4514,2.4166,2.4243,2666602.0],["1985-07-09",2.4089,2.4243,2.4089,2.4166,1641869.0],["1985-07-10",2.4089,2.4321,2.405,2.4321,1933693.0],["1985-07-11",2.4475,2.4707,2.4475,2.4707,4261587.0],["1985-07-12",2.4398,2.4514,2.4128,2.4282,5008848.0],["1985-07-15",2.4166,2.4205,2.4012,2.405,1878198.0],["1985-07-16",2.4205,2.4629,2.405,2.4552,3355498.0],["1985-07-17",2.4591,2.4861,2.4552,2.4861,7124333.0],["1985-07-18",2.4784,2.4977,2.4707,2.4707,4161123.0],["1985-07-19",2.4707,2.4977,2.4629,2.49,4542886.0],["1985-07-22",2.4861,2.4977,2.4784,2.4938,2756541.0],["1985-07-23",2.4938,2.5208,2.4822,2.49,3565037.0],["1985-07-24",2.49,2.4977,2.4707,2.4784,1739462.0],["1985-07-25",2.4822,2.49,2.4707,2.4745,2278141.0],["1985-07-26",2.4784,2.4822,2.4552,2.4745,2439840.0],["1985-07-29",2.4745,2.4745,2.4552,2.4552,3264602.0],["1985-07-30",2.4514,2.4668,2.4475,2.4668,2450365.0],["1985-07-31",2.4668,2.5015,2.4629,2.4707,2967037.0],["1985-08-01",2.4784,2.4938,2.4629,2.4822,1439027.0],["1985-08-02",2.4707,2.4784,2.4552,2.4668,946275.0],["1985-08-05",2.4629,2.4822,2.4552,2.4784,903219.0],["1985-08-06",2.4707,2.4745,2.4514,2.4552,1746160.0],["1985-08-07",2.4552,2.4745,2.4514,2.4745,1663875.0],["1985-08-08",2.4745,2.4784,2.4475,2.4668,1239056.0],["1985-08-09",2.4668,2.4707,2.4591,2.4629,1244797.0],["1985-08-12",2.4629,2.4629,2.4436,2.4436,1032387.0],["1985-08-13",2.4436,2.4514,2.4089,2.4321,1693536.0],["1985-08-14",2.4398,2.4436,2.4166,2.4166,1447638.0],["1985-08-15",2.4205,2.4282,2.378,2.3896,1860976.0],["1985-08-16",2.3703,2.3857,2.3471,2.3742,3662630.0],["1985-08-19",2.4015,2.4054,2.3742,2.4015,1584461.0],["1985-08-20",2.4093,2.421,2.4015,2.4132,3120125.0],["1985-08-21",2.4054,2.4171,2.4015,2.4054,1276371.0],["1985-08-22",2.4015,2.4054,2.3859,2.3937,1545232.0],["1985-08-23",2.4015,2.4015,2.3663,2.382,1153901.0],["1985-08-26",2.3898,2.3937,2.3781,2.382,503277.0],["1985-08-27",2.3976,2.4015,2.382,2.382,1371094.0],["1985-08-28",2.382,2.3937,2.3702,2.3781,1370138.0],["1985-08-29",2.3781,2.3898,2.3742,2.3859,1292637.0],["1985-08-30",2.3859,2.4015,2.3702,2.3898,1723197.0],["1985-09-03",2.3898,2.3976,2.3742,2.3976,987418.0],["1985-09-04",2.3898,2.4015,2.3781,2.3976,936707.0],["1985-09-05",2.3898,2.4015,2.3781,2.3937,1170166.0],["1985-09-06",2.4093,2.4132,2.3937,2.4015,1364397.0],["1985-09-09",2.4015,2.4015,2.3859,2.3937,1555757.0],["1985-09-10",2.3976,2.4054,2.3781,2.3781,842941.0],["1985-09-11",2.3742,2.3976,2.3702,2.3742,2183418.0],["1985-09-12",2.382,2.3937,2.3742,2.3859,1958570.0],["1985-09-13",2.3781,2.3859,2.3546,2.3702,2353728.0],["1985-09-16",2.3742,2.3781,2.3663,2.3742,841984.0],["1985-09-17",2.3742,2.3781,2.3468,2.3468,2208294.0],["1985-09-18",2.3429,2.3468,2.3312,2.3351,2891450.0],["1985-09-19",2.339,2.3507,2.3273,2.3507,1372051.0],["1985-09-20",2.3507,2.3546,2.3312,2.3351,828589.0],["1985-09-23",2.3663,2.382,2.3624,2.3742,4439552.0],["1985-09-24",2.3742,2.3781,2.3585,2.3663,1662918.0],["1985-09-25",2.3663,2.3663,2.3312,2.3312,1391187.0],["1985-09-26",2.3273,2.3624,2.3195,2.3546,2086781.0],["1985-09-30",2.3859,2.3859,2.3624,2.3742,2185331.0],["1985-10-01",2.3742,2.4015,2.3585,2.4015,2092522.0],["1985-10-02",2.4015,2.4327,2.3859,2.3859,3043581.0],["1985-10-03",2.3898,2.4132,2.3742,2.3898,1290723.0],["1985-10-04",2.3976,2.3976,2.3742,2.382,671674.0],["1985-10-07",2.3702,2.3976,2.3546,2.3859,1446682.0],["1985-10-08",2.3937,2.3937,2.382,2.382,1739462.0],["1985-10-09",2.3898,2.4015,2.3781,2.3898,1306989.0],["1985-10-10",2.3976,2.3976,2.382,2.3859,481270.0],["1985-10-11",2.3898,2.3976,2.382,2.3898,664019.0],["1985-10-14",2.3976,2.4327,2.3937,2.4327,900349.0],["1985-10-15",2.4327,2.4327,2.3937,2.4015,1199827.0],["1985-10-16",2.4132,2.4522,2.4054,2.4522,1555757.0],["1985-10-17",2.4444,2.4718,2.4288,2.4601,3232070.0],["1985-10-18",2.4522,2.4601,2.4366,2.4601,1982490.0],["1985-10-21",2.4522,2.4562,2.4366,2.4444,1208438.0],["1985-10-22",2.4483,2.4523,2.4288,2.4327,976893.0],["1985-10-23",2.4249,2.4327,2.421,2.421,1516528.0],["1985-10-24",2.4171,2.4444,2.4171,2.4249,1495478.0],["1985-10-25",2.421,2.421,2.4093,2.4171,1522269.0],["1985-10-28",2.4132,2.421,2.4093,2.421,689853.0],["1985-10-29",2.4171,2.421,2.4093,2.4171,998899.0],["1985-10-30",2.4249,2.4405,2.4132,2.421,764483.0],["1985-10-31",2.4288,2.4327,2.4132,2.4288,2257091.0],["1985-11-01",2.4249,2.4679,2.4249,2.4679,2477155.0],["1985-11-04",2.4679,2.4718,2.4405,2.4718,1869587.0],["1985-11-05",2.4601,2.4952,2.4562,2.4952,1859062.0],["1985-11-06",2.4913,2.5147,2.4796,2.5147,2631200.0],["1985-11-07",2.4991,2.503,2.4718,2.4913,1793043.0],["1985-11-08",2.4874,2.4991,2.4874,2.4913,2190115.0],["1985-11-11",2.4874,2.5303,2.4835,2.5264,2649379.0],["1985-11-12",2.5186,2.546,2.5069,2.5303,3510499.0],["1985-11-13",2.5343,2.5499,2.5225,2.5382,2281968.0],["1985-11-14",2.5343,2.5577,2.5303,2.5499,2004496.0],["1985-11-15",2.546,2.5694,2.5186,2.5225,2917283.0],["1985-11-18",2.5265,2.5265,2.5028,2.5265,1971008.0],["1985-11-19",2.5304,2.5344,2.5146,2.5265,1632301.0],["1985-11-20",2.5265,2.5462,2.5225,2.5304,1292637.0],["1985-11-21",2.5462,2.5975,2.5423,2.5975,4002294.0],["1985-11-22",2.6054,2.6291,2.5936,2.6212,3301917.0],["1985-11-25",2.6133,2.6133,2.5818,2.6015,2232214.0],["1985-11-26",2.6054,2.6173,2.5936,2.6054,1792086.0],["1985-11-27",2.6133,2.6647,2.6054,2.6647,4400323.0],["1985-11-29",2.6765,2.6765,2.641,2.6647,1444768.0],["1985-12-02",2.6607,2.6844,2.6489,2.6568,1769123.0],["1985-12-03",2.6449,2.6765,2.6449,2.6725,2996698.0],["1985-12-04",2.6765,2.7239,2.6725,2.716,4419459.0],["1985-12-05",2.7278,2.7357,2.7041,2.7041,3812848.0],["1985-12-06",2.6923,2.7041,2.6765,2.6883,2309715.0],["1985-12-09",2.7002,2.7554,2.7002,2.7515,6329232.0],["1985-12-10",2.787,2.8305,2.7712,2.8107,4893075.0],["1985-12-11",2.8186,2.8305,2.8028,2.8226,3090464.0],["1985-12-12",2.8147,2.8226,2.791,2.8068,2725923.0],["1985-12-13",2.7949,2.8344,2.787,2.7989,6222070.0],["1985-12-16",2.7989,2.8739,2.7949,2.8423,3389942.0],["1985-12-17",2.8739,2.8936,2.8462,2.862,3771706.0],["1985-12-18",2.8502,2.8778,2.8028,2.8107,3635840.0],["1985-12-19",2.8147,2.862,2.8107,2.8462,4311341.0],["1985-12-20",2.8541,2.8936,2.8423,2.8541,5905370.0],["1985-12-23",2.8541,2.8699,2.8423,2.8502,2019805.0],["1985-12-24",2.8462,2.8541,2.8423,2.8423,1966224.0],["1985-12-26",2.8462,2.8541,2.8344,2.8462,1890637.0],["1985-12-27",2.862,2.8818,2.8581,2.866,907046.0],["1985-12-30",2.8739,2.8739,2.8305,2.8502,2296320.0],["1985-12-31",2.8541,2.8541,2.8186,2.8344,1940390.0],["1986-01-02",2.8344,2.8344,2.7949,2.7989,1526096.0],["1986-01-03",2.8028,2.8186,2.7791,2.7949,1308902.0],["1986-01-06",2.8028,2.8028,2.7476,2.791,2273357.0],["1986-01-07",2.8068,2.8581,2.791,2.8581,2633114.0],["1986-01-08",2.8739,2.8976,2.7594,2.7989,4327606.0],["1986-01-09",2.7831,2.8107,2.7633,2.7949,3898960.0],["1986-01-10",2.787,2.7989,2.7554,2.791,1816006.0],["1986-01-13",2.7633,2.787,2.7594,2.7712,3047408.0],["1986-01-14",2.8028,2.8028,2.7594,2.7752,3161267.0],["1986-01-15",2.7831,2.8186,2.7752,2.8186,2254221.0],["1986-01-16",2.8265,2.8936,2.8147,2.8897,4695974.0],["1986-01-17",2.8976,2.8976,2.8265,2.8541,5334160.0],["1986-01-20",2.8462,2.8502,2.8265,2.8502,2280054.0],["1986-01-21",2.8581,2.8581,2.787,2.8186,2583360.0],["1986-01-22",2.8265,2.8344,2.8147,2.8186,1528010.0],["1986-01-23",2.8107,2.8107,2.7555,2.7752,2676170.0],["1986-01-24",2.7791,2.7791,2.7278,2.7357,3984115.0],["1986-01-27",2.7436,2.7436,2.716,2.7318,2735491.0],["1986-01-28",2.7397,2.7633,2.7278,2.7633,2451322.0],["1986-01-29",2.7712,2.8107,2.7633,2.8107,2556570.0],["1986-01-30",2.8107,2.8383,2.7989,2.8028,2955555.0],["1986-01-31",2.8028,2.8699,2.8028,2.8699,3237811.0],["1986-02-03",2.8699,2.9134,2.8581,2.9055,2977562.0],["1986-02-04",2.9134,2.9134,2.8857,2.9055,3165094.0],["1986-02-05",2.8936,2.937,2.8897,2.937,2630243.0],["1986-02-06",2.937,2.9647,2.9291,2.9607,2830214.0],["1986-02-07",2.9291,2.9963,2.9252,2.9923,2945987.0],["1986-02-10",2.9963,3.0002,2.9765,3.0002,2381475.0],["1986-02-11",2.9884,3.0081,2.9805,3.0002,2137491.0],["1986-02-12",3.0002,3.0278,2.9963,3.0278,3170835.0],["1986-02-13",3.0278,3.0634,3.0081,3.0634,2728794.0],["1986-02-14",3.0841,3.0841,3.0522,3.0841,3123952.0],["1986-02-18",3.0881,3.1478,3.0681,3.1319,4394582.0],["1986-02-19",3.1239,3.1638,3.116,3.1319,3227286.0],["1986-02-20",3.0841,3.1359,3.0841,3.1359,3366979.0],["1986-02-21",3.1478,3.1518,3.0921,3.1439,5126534.0],["1986-02-24",3.1359,3.1439,3.1,3.1199,2937376.0],["1986-02-25",3.108,3.116,3.0801,3.108,1947088.0],["1986-02-26",3.096,3.104,3.0363,3.0482,2249437.0],["1986-02-27",3.0562,3.116,3.0283,3.1,3470314.0],["1986-02-28",3.1359,3.1717,3.0921,3.1478,3785101.0],["1986-03-03",3.1399,3.1478,3.0921,3.112,2006410.0],["1986-03-04",3.112,3.1478,3.0881,3.0921,2283882.0],["1986-03-05",3.0761,3.0881,3.0363,3.0801,2347987.0],["1986-03-06",3.108,3.112,3.0602,3.0681,2231258.0],["1986-03-07",3.0761,3.0921,3.0642,3.0841,2109744.0],["1986-03-10",3.0841,3.1319,3.0761,3.116,1883939.0],["1986-03-11",3.1399,3.2355,3.108,3.2355,4462515.0],["1986-03-12",3.2355,3.2674,3.2076,3.2196,4494090.0],["1986-03-13",3.2116,3.2594,3.1877,3.2395,2843610.0],["1986-03-14",3.2475,3.3152,3.1797,3.3152,4934218.0],["1986-03-17",3.2793,3.3152,3.2275,3.2594,2381475.0],["1986-03-18",3.2514,3.3391,3.2435,3.2913,2960339.0],["1986-03-19",3.3311,3.3351,3.2913,3.3152,2436970.0],["1986-03-20",3.3431,3.4347,3.3232,3.3909,3421517.0],["1986-03-21",3.4029,3.4068,3.3152,3.3311,4844278.0],["1986-03-24",3.3471,3.3511,3.2674,3.3232,2616848.0],["1986-03-25",3.3032,3.3232,3.2913,3.3112,2059990.0],["1986-03-26",3.3152,3.4387,3.3112,3.4068,2613978.0],["1986-03-27",3.4347,3.4427,3.3431,3.3909,3129693.0],["1986-03-31",3.371,3.4068,3.3311,3.355,2284838.0],["1986-04-01",3.3789,3.3829,3.2036,3.2435,3704730.0],["1986-04-02",3.2196,3.2793,3.2036,3.2594,2558483.0],["1986-04-03",3.2554,3.2833,3.1558,3.1877,2383389.0],["1986-04-04",3.1877,3.2076,3.1558,3.1877,2973734.0],["1986-04-07",3.1638,3.1797,3.096,3.1319,2480982.0],["1986-04-08",3.1478,3.1558,3.0921,3.1558,5653731.0],["1986-04-09",3.1717,3.1996,3.108,3.1239,3160310.0],["1986-04-10",3.1239,3.1359,3.104,3.116,2660861.0],["1986-04-11",3.1239,3.1399,3.112,3.1199,2365210.0],["1986-04-14",3.1239,3.1837,3.116,3.1678,1085968.0],["1986-04-15",3.1478,3.1877,3.1399,3.1678,1875328.0],["1986-04-16",3.2196,3.2753,3.1917,3.2435,2831171.0],["1986-04-17",3.2514,3.2953,3.2435,3.2753,2417834.0],["1986-04-18",3.2793,3.3391,3.2594,3.2913,6144570.0],["1986-04-21",3.2913,3.375,3.2833,3.355,3094291.0],["1986-04-22",3.375,3.375,3.2674,3.2833,3356454.0],["1986-04-23",3.2833,3.2913,3.2355,3.2833,2593885.0],["1986-04-24",3.2873,3.3032,3.2554,3.2554,2299190.0],["1986-04-25",3.2594,3.3351,3.2594,3.3232,6799021.0],["1986-04-28",3.3471,3.4029,3.3391,3.3869,2107830.0],["1986-04-29",3.4188,3.4268,3.355,3.371,3934362.0],["1986-04-30",3.371,3.371,3.3391,3.3391,2768022.0],["1986-05-01",3.3311,3.3391,3.3032,3.3152,2529779.0],["1986-05-02",3.3192,3.3232,3.2275,3.2514,3378461.0],["1986-05-05",3.2753,3.2873,3.2634,3.2793,2219776.0],["1986-05-06",3.2753,3.2753,3.2435,3.2634,1862890.0],["1986-05-07",3.2554,3.2594,3.2036,3.2275,3020618.0],["1986-05-08",3.2435,3.2674,3.2036,3.2116,3188058.0],["1986-05-09",3.1877,3.2315,3.1757,3.2315,2669472.0],["1986-05-12",3.2235,3.2475,3.1757,3.1877,1802611.0],["1986-05-13",3.1757,3.1996,3.1598,3.1678,3410992.0],["1986-05-14",3.1757,3.2594,3.1717,3.2594,3592784.0],["1986-05-15",3.2395,3.2514,3.1757,3.2076,2311629.0],["1986-05-16",3.1877,3.1957,3.1678,3.1757,3736304.0],["1986-05-19",3.1685,3.1846,3.1524,3.1685,1993971.0],["1986-05-20",3.1685,3.2167,3.1645,3.2167,2458976.0],["1986-05-21",3.2167,3.2167,3.1685,3.1685,1577763.0],["1986-05-22",3.1765,3.2771,3.1685,3.273,2766109.0],["1986-05-23",3.2811,3.3535,3.269,3.3173,3111514.0],["1986-05-27",3.3293,3.3937,3.3132,3.3736,2634070.0],["1986-05-28",3.3816,3.4017,3.3454,3.3937,3957325.0],["1986-05-29",3.3937,3.4097,3.3776,3.3937,1844710.0],["1986-05-30",3.3977,3.466,3.3776,3.4299,4105629.0],["1986-06-02",3.4379,3.454,3.3615,3.3776,3432042.0],["1986-06-03",3.3856,3.4097,3.3615,3.4097,2117398.0],["1986-06-04",3.4098,3.4299,3.3535,3.3896,1852365.0],["1986-06-05",3.3977,3.458,3.3695,3.454,1792086.0],["1986-06-06",3.454,3.5063,3.4419,3.4821,3301917.0],["1986-06-09",3.4741,3.4781,3.4138,3.4258,2047552.0],["1986-06-10",3.4138,3.4419,3.3937,3.4419,2693392.0],["1986-06-11",3.4419,3.45,3.3856,3.4339,2559440.0],["1986-06-12",3.4339,3.462,3.4138,3.4379,1661962.0],["1986-06-13",3.4339,3.4821,3.4258,3.462,3373677.0],["1986-06-16",3.5062,3.5384,3.4902,3.4982,3447350.0],["1986-06-17",3.5183,3.5183,3.454,3.4902,2255178.0],["1986-06-18",3.5063,3.5987,3.4821,3.5827,3718125.0],["1986-06-19",3.5666,3.6269,3.5103,3.5183,3059846.0],["1986-06-20",3.5304,3.5424,3.4982,3.5424,3590870.0],["1986-06-23",3.5304,3.5384,3.4982,3.5103,1370138.0],["1986-06-24",3.5304,3.5907,3.5062,3.5585,2462803.0],["1986-06-25",3.5666,3.6028,3.5384,3.5746,3937232.0],["1986-06-26",3.5826,3.6108,3.5465,3.5907,2681910.0],["1986-06-27",3.6028,3.655,3.5947,3.6389,1971965.0],["1986-06-30",3.643,3.6912,3.6389,3.659,1608381.0],["1986-07-01",3.6751,3.6993,3.659,3.6912,1869587.0],["1986-07-02",3.6872,3.6872,3.659,3.6671,1444768.0],["1986-07-03",3.6792,3.6792,3.6108,3.6309,1508874.0],["1986-07-07",3.6269,3.6269,3.4821,3.4861,2784288.0],["1986-07-08",3.4419,3.4701,3.4097,3.462,3980288.0],["1986-07-09",3.4902,3.5223,3.466,3.5103,3262688.0],["1986-07-10",3.5223,3.5223,3.4258,3.466,3882694.0],["1986-07-11",3.4741,3.4902,3.4419,3.454,1825574.0],["1986-07-14",3.4419,3.45,3.4057,3.4258,2447494.0],["1986-07-15",3.4419,3.4741,3.4017,3.4017,7060227.0],["1986-07-16",3.4339,3.4419,3.4017,3.4138,3012006.0],["1986-07-17",3.4218,3.454,3.4138,3.4258,2134621.0],["1986-07-18",3.4178,3.5143,3.4097,3.4419,5565706.0],["1986-07-21",3.458,3.5183,3.45,3.5103,2940246.0],["1986-07-22",3.4902,3.5625,3.4902,3.5585,3247379.0],["1986-07-23",3.5666,3.5666,3.5344,3.5465,2135578.0],["1986-07-24",3.5465,3.5666,3.5424,3.5625,1539491.0],["1986-07-25",3.5907,3.643,3.5706,3.5987,2347987.0],["1986-07-28",3.5666,3.5867,3.5063,3.5344,2976605.0],["1986-07-29",3.5424,3.5666,3.5304,3.5545,3288522.0],["1986-07-30",3.5424,3.5786,3.4982,3.5786,4177389.0],["1986-07-31",3.5786,3.6028,3.5465,3.5706,1550016.0],["1986-08-01",3.5706,3.5706,3.5143,3.5344,1420848.0],["1986-08-04",3.5304,3.5826,3.4942,3.5706,1810266.0],["1986-08-05",3.5706,3.5826,3.5022,3.5143,2249437.0],["1986-08-06",3.5063,3.5304,3.4861,3.5304,1492608.0],["1986-08-07",3.5223,3.5545,3.4942,3.5063,2636941.0],["1986-08-08",3.5063,3.5143,3.462,3.4902,1794957.0],["1986-08-11",3.4902,3.5625,3.4902,3.5223,2351814.0],["1986-08-12",3.5384,3.5826,3.5103,3.5746,2605366.0],["1986-08-13",3.5746,3.6229,3.5666,3.6028,2334592.0],["1986-08-14",3.5947,3.6108,3.5826,3.5907,2536477.0],["1986-08-15",3.6028,3.6028,3.5384,3.5746,4496003.0],["1986-08-18",3.5835,3.5835,3.5227,3.5835,3643494.0],["1986-08-19",3.5592,3.5633,3.5349,3.5551,1646653.0],["1986-08-20",3.543,3.616,3.5389,3.616,3518154.0],["1986-08-21",3.6241,3.6687,3.616,3.6484,3549728.0],["1986-08-22",3.6565,3.6849,3.6524,3.6687,2300147.0],["1986-08-25",3.6565,3.6565,3.5795,3.6078,2293450.0],["1986-08-26",3.6403,3.6768,3.616,3.6524,4500787.0],["1986-08-27",3.6646,3.6768,3.6484,3.6605,2033200.0],["1986-08-28",3.6605,3.6605,3.6403,3.6524,1928909.0],["1986-08-29",3.6484,3.6646,3.6119,3.6443,2123139.0],["1986-09-02",3.6403,3.6565,3.5714,3.5714,2911542.0],["1986-09-03",3.5592,3.6119,3.547,3.6078,2295363.0],["1986-09-04",3.6241,3.6565,3.6038,3.6484,3489450.0],["1986-09-05",3.6565,3.6646,3.6241,3.6362,4070227.0],["1986-09-08",3.6322,3.7051,3.6322,3.697,3479882.0],["1986-09-09",3.7619,3.7619,3.7051,3.7214,4323779.0],["1986-09-10",3.7132,3.7214,3.693,3.7092,2965123.0],["1986-09-11",3.5997,3.6646,3.5106,3.5268,6945411.0],["1986-09-12",3.543,3.543,3.3565,3.4173,9663680.0],["1986-09-15",3.4457,3.4619,3.3727,3.393,3638710.0],["1986-09-16",3.3687,3.3889,3.3403,3.3849,2965123.0],["1986-09-17",3.393,3.4173,3.3606,3.3646,2501075.0],["1986-09-18",3.3525,3.3849,3.2998,3.3646,2561354.0],["1986-09-19",3.3322,3.3403,3.2795,3.2795,4655789.0],["1986-09-22",3.316,3.3484,3.3079,3.3403,3385158.0],["1986-09-23",3.3403,3.3484,3.32,3.3362,2677126.0],["1986-09-24",3.3403,3.3646,3.3362,3.3525,1987274.0],["1986-09-25",3.3525,3.3565,3.2957,3.3281,1758598.0],["1986-09-26",3.2917,3.3444,3.2714,3.316,1377792.0],["1986-09-29",3.2592,3.2673,3.2146,3.2349,3888435.0],["1986-09-30",3.243,3.2998,3.2349,3.2633,2942160.0],["1986-10-01",3.2754,3.3889,3.2592,3.2917,2572835.0],["1986-10-02",3.2795,3.316,3.2754,3.2917,1562454.0],["1986-10-03",3.3322,3.3362,3.2308,3.2592,1927952.0],["1986-10-06",3.2511,3.3079,3.243,3.2673,1281155.0],["1986-10-07",3.2592,3.2714,3.2187,3.243,2525952.0],["1986-10-08",3.2349,3.2754,3.2268,3.2673,4106586.0],["1986-10-09",3.2917,3.3119,3.2835,3.2957,3075155.0],["1986-10-10",3.2835,3.316,3.2835,3.316,1271587.0],["1986-10-13",3.316,3.3525,3.3038,3.3484,1084054.0],["1986-10-14",3.3484,3.3889,3.3444,3.3484,5798208.0],["1986-10-15",3.3727,3.4781,3.3606,3.4781,3769792.0],["1986-10-16",3.4741,3.4943,3.4538,3.4822,3030186.0],["1986-10-17",3.4741,3.4862,3.4538,3.4862,3457875.0],["1986-10-20",3.466,3.466,3.3889,3.4052,2015021.0],["1986-10-21",3.4133,3.4214,3.3768,3.4011,1461990.0],["1986-10-22",3.4092,3.4295,3.3971,3.4092,969238.0],["1986-10-23",3.4295,3.5349,3.4214,3.5187,3230157.0],["1986-10-24",3.5106,3.5187,3.4781,3.5024,2722096.0],["1986-10-27",3.5227,3.5511,3.4781,3.543,2096349.0],["1986-10-28",3.543,3.5714,3.5268,3.5673,3484666.0],["1986-10-29",3.5592,3.5673,3.5349,3.543,1312730.0],["1986-10-30",3.6241,3.6241,3.5592,3.5754,3789885.0],["1986-10-31",3.5673,3.5795,3.5187,3.543,2322154.0],["1986-11-03",3.5552,3.5592,3.5187,3.5349,2032243.0],["1986-11-04",3.5187,3.5389,3.5025,3.5389,2639811.0],["1986-11-05",3.5268,3.5551,3.5187,3.543,2607280.0],["1986-11-06",3.5268,3.5511,3.5025,3.543,1968138.0],["1986-11-07",3.5227,3.5511,3.5146,3.547,1505046.0],["1986-11-10",3.5511,3.6281,3.5308,3.6078,2524038.0],["1986-11-11",3.5997,3.6281,3.5916,3.616,1499306.0],["1986-11-12",3.6322,3.6322,3.5673,3.6241,1839926.0],["1986-11-13",3.62,3.62,3.5673,3.5673,1973878.0],["1986-11-14",3.5592,3.5795,3.543,3.5795,2297277.0],["1986-11-17",3.5558,3.5885,3.5353,3.5558,1499306.0],["1986-11-18",3.5476,3.5517,3.4659,3.474,2208294.0],["1986-11-19",3.4822,3.4945,3.4372,3.4822,2869443.0],["1986-11-20",3.4985,3.5312,3.4618,3.5312,3788928.0],["1986-11-21",3.5476,3.6252,3.5231,3.6048,6645933.0],["1986-11-24",3.6048,3.6947,3.5966,3.6784,4441466.0],["1986-11-25",3.7029,3.7233,3.6702,3.6947,5990525.0],["1986-11-26",3.6947,3.7029,3.662,3.6947,2172893.0],["1986-11-28",3.6988,3.6988,3.6539,3.662,1140506.0],["1986-12-01",3.6375,3.6866,3.6089,3.6866,3020618.0],["1986-12-02",3.707,3.7765,3.7029,3.7765,5037552.0],["1986-12-03",3.7519,3.801,3.7315,3.7315,4844278.0],["1986-12-04",3.7438,3.7683,3.7356,3.7438,1994928.0],["1986-12-05",3.7356,3.7479,3.6784,3.7315,2668515.0],["1986-12-08",3.7315,3.8296,3.7152,3.7887,3026358.0],["1986-12-09",3.7928,3.8092,3.7642,3.7683,2462803.0],["1986-12-10",3.7683,3.8214,3.7683,3.7928,2252307.0],["1986-12-11",3.7928,3.7928,3.6947,3.7479,3085680.0],["1986-12-12",3.7479,3.7601,3.7315,3.7479,1283069.0],["1986-12-15",3.7193,3.7683,3.6947,3.7683,2615891.0],["1986-12-16",3.7601,3.8214,3.7519,3.801,3742045.0],["1986-12-17",3.8092,3.8133,3.7642,3.7887,2311629.0],["1986-12-18",3.7887,3.8051,3.7846,3.801,2067645.0],["1986-12-19",3.8051,3.8378,3.7846,3.801,8487773.0],["1986-12-22",3.801,3.8582,3.7969,3.8419,2657034.0],["1986-12-23",3.8255,3.85,3.8092,3.85,4212790.0],["1986-12-24",3.8419,3.8868,3.8337,3.8459,1734678.0],["1986-12-26",3.8459,3.8582,3.8378,3.85,1028560.0],["1986-12-29",3.8419,3.8419,3.8051,3.8296,1579677.0],["1986-12-30",3.8255,3.8378,3.801,3.8214,1427546.0],["1986-12-31",3.8255,3.85,3.8092,3.8133,1494522.0],["1987-01-02",3.8378,3.8868,3.8378,3.8541,2061904.0],["1987-01-05",3.9236,3.94,3.8868,3.895,4608906.0],["1987-01-06",3.9154,3.9318,3.8909,3.9113,4449120.0],["1987-01-07",3.8991,3.944,3.8746,3.9359,4411805.0],["1987-01-08",3.9236,3.94,3.8909,3.9277,4875853.0],["1987-01-09",3.9113,3.9563,3.8991,3.9073,3713341.0],["1987-01-12",3.8991,3.9195,3.8786,3.8868,3287565.0],["1987-01-13",3.8664,3.8868,3.8419,3.85,2450365.0],["1987-01-14",3.8541,3.9318,3.8459,3.9277,3623402.0],["1987-01-15",3.989,4.1034,3.9645,4.0707,5664256.0],["1987-01-16",4.083,4.1443,4.038,4.1034,8454285.0],["1987-01-19",4.1361,4.2342,4.0626,4.2015,3537290.0],["1987-01-20",4.1934,4.2996,4.1893,4.2628,3709514.0],["1987-01-21",4.222,4.3241,4.222,4.2301,3768835.0],["1987-01-22",4.2342,4.3895,4.226,4.3814,3644451.0],["1987-01-23",4.3977,4.5694,4.1198,4.1443,9855040.0],["1987-01-26",4.1688,4.2751,4.1688,4.2097,6690902.0],["1987-01-27",4.2424,4.3078,4.2342,4.2914,5926419.0],["1987-01-28",4.3078,4.3201,4.2833,4.3078,4689277.0],["1987-01-29",4.3773,4.3773,4.2424,4.2587,4394582.0],["1987-01-30",4.2506,4.2506,4.1729,4.2301,3442566.0],["1987-02-02",4.2138,4.2996,4.1934,4.2587,2688608.0],["1987-02-03",4.2955,4.3119,4.2097,4.226,3533462.0],["1987-02-04",4.2179,4.2342,4.1688,4.222,3347843.0],["1987-02-05",4.2465,4.2506,4.1852,4.2179,4228099.0],["1987-02-06",4.2015,4.2424,4.2015,4.2179,2346074.0],["1987-02-09",4.2179,4.2628,4.2056,4.2628,3006266.0],["1987-02-10",4.2506,4.2792,4.1852,4.2383,4159210.0],["1987-02-11",4.2301,4.316,4.222,4.2833,2755584.0],["1987-02-12",4.2833,4.5448,4.2097,4.2914,6492845.0],["1987-02-13",4.2914,4.316,4.2383,4.2547,2942160.0],["1987-02-17",4.316,4.3405,4.271,4.316,6123520.0],["1987-02-18",4.3487,4.3568,4.2996,4.3405,7886902.0],["1987-02-19",4.3405,4.3609,4.3241,4.3446,4110413.0],["1987-02-20",4.3487,4.3527,4.2669,4.2669,5097830.0],["1987-02-23",4.2975,4.3181,4.1164,4.1741,5655645.0],["1987-02-24",4.1823,4.2235,4.1699,4.1823,2676170.0],["1987-02-25",4.2235,4.2728,4.1741,4.1988,2140362.0],["1987-02-26",4.207,4.2235,4.1699,4.1699,2212122.0],["1987-02-27",4.1823,4.207,4.1658,4.1988,1825574.0],["1987-03-02",4.207,4.2399,4.1864,4.1864,3489450.0],["1987-03-03",4.1905,4.1946,4.1658,4.1741,1782518.0],["1987-03-04",4.1864,4.2235,4.1741,4.1782,4427114.0],["1987-03-05",4.1988,4.2317,4.1864,4.1988,4587856.0],["1987-03-06",4.2152,4.2152,4.1576,4.1782,4919866.0],["1987-03-09",4.1699,4.1741,4.1205,4.1247,3436826.0],["1987-03-10",4.1205,4.1535,4.1041,4.1288,3724822.0],["1987-03-11",4.1452,4.1494,4.1082,4.1082,3739174.0],["1987-03-12",4.1082,4.2111,4.0958,4.0958,5869968.0],["1987-03-13",4.1123,4.1123,4.0835,4.0917,3004352.0],["1987-03-16",4.0835,4.0958,4.0341,4.067,3190928.0],["1987-03-17",4.067,4.1658,4.0547,4.1535,2815862.0],["1987-03-18",4.1782,4.1905,4.067,4.1411,4255846.0],["1987-03-19",4.137,4.2523,4.1329,4.2235,3478925.0],["1987-03-20",4.2605,4.3387,4.2111,4.3387,5595366.0],["1987-03-23",4.3305,4.3963,4.314,4.3881,4710326.0],["1987-03-24",4.3963,4.4087,4.3552,4.3758,3526765.0],["1987-03-25",4.3634,4.3881,4.3305,4.3387,3120125.0],["1987-03-26",4.3552,4.4046,4.3511,4.3716,2685738.0],["1987-03-27",4.4128,4.4293,4.3552,4.3675,3802323.0],["1987-03-30",4.2193,4.2975,4.2193,4.244,5639379.0],["1987-03-31",4.2852,4.2893,4.2358,4.2605,3515283.0],["1987-04-01",4.1988,4.2687,4.1988,4.2605,3980288.0],["1987-04-02",4.277,4.2811,4.2029,4.2317,3211021.0],["1987-04-03",4.2193,4.3634,4.2152,4.3305,4046307.0],["1987-04-06",4.3922,4.421,4.3593,4.4087,3324880.0],["1987-04-07",4.4046,4.5116,4.3634,4.4046,5879536.0],["1987-04-08",4.4128,4.4993,4.3881,4.4746,4534275.0],["1987-04-09",4.4828,4.4951,4.4046,4.4375,4647178.0],["1987-04-10",4.3963,4.4087,4.3305,4.3552,6633494.0],["1987-04-13",4.3387,4.3922,4.2317,4.2317,4326650.0],["1987-04-14",4.1658,4.1905,4.0506,4.1494,10429120.0],["1987-04-15",4.1741,4.1988,4.1082,4.1658,4955267.0],["1987-04-16",4.1782,4.1823,4.1,4.1,6988467.0],["1987-04-20",4.1288,4.1288,4.0547,4.0835,4052048.0],["1987-04-21",4.0588,4.2564,4.0423,4.244,6541642.0],["1987-04-22",4.2482,4.2728,4.1535,4.1617,5106442.0],["1987-04-23",4.1823,4.2152,4.137,4.1905,4322822.0],["1987-04-24",4.1741,4.2152,4.1329,4.1576,2758454.0],["1987-04-27",4.1,4.2564,4.0753,4.1905,5126534.0],["1987-04-28",4.1946,4.2317,4.0835,4.0835,4930390.0],["1987-04-29",4.1494,4.1576,4.1,4.1247,3645408.0],["1987-04-30",4.1164,4.2276,4.1164,4.207,3304787.0],["1987-05-01",4.1988,4.2317,4.1247,4.1411,2409222.0],["1987-05-04",4.1411,4.2111,4.1041,4.2111,2649379.0],["1987-05-05",4.2234,4.3716,4.2111,4.3552,3734390.0],["1987-05-06",4.3387,4.384,4.2235,4.3058,2759411.0],["1987-05-07",4.2975,4.3346,4.2399,4.2399,3175619.0],["1987-05-08",4.2564,4.2605,4.1905,4.2029,3795626.0],["1987-05-11",4.2235,4.3222,4.1494,4.1494,4367792.0],["1987-05-12",4.1658,4.2481,4.1411,4.2481,3293306.0],["1987-05-13",4.2564,4.277,4.207,4.2728,2078170.0],["1987-05-14",4.2729,4.2852,4.1988,4.2152,2299190.0],["1987-05-15",4.207,4.244,4.1082,4.1247,5438451.0],["1987-05-18",4.1265,4.1887,4.085,4.1472,4386928.0],["1987-05-19",4.1721,4.1721,4.0684,4.1306,3172749.0],["1987-05-20",4.1265,4.2385,4.0809,4.2136,4778259.0],["1987-05-21",4.2468,4.2468,4.1514,4.1887,2976605.0],["1987-05-22",4.2219,4.2302,4.1887,4.2094,2168109.0],["1987-05-26",4.2716,4.3048,4.2302,4.2882,3214848.0],["1987-05-27",4.2716,4.3131,4.2633,4.2965,3075155.0],["1987-05-28",4.2882,4.3421,4.2675,4.309,2894320.0],["1987-05-29",4.3297,4.338,4.2385,4.2426,2325024.0],["1987-06-01",4.2758,4.2799,4.2136,4.226,2767066.0],["1987-06-02",4.2136,4.2799,4.197,4.255,3244509.0],["1987-06-03",4.2882,4.3173,4.2716,4.2965,2746973.0],["1987-06-04",4.3048,4.3255,4.2675,4.3214,2934506.0],["1987-06-05",4.3131,4.3629,4.2965,4.3504,3192842.0],["1987-06-08",4.3255,4.3836,4.3131,4.3795,2452278.0],["1987-06-09",4.3919,4.4002,4.338,4.367,2376691.0],["1987-06-10",4.4126,4.4541,4.3753,4.4126,4264458.0],["1987-06-11",4.4126,4.4624,4.4043,4.4417,2891450.0],["1987-06-12",4.4707,4.508,4.4583,4.4873,3503802.0],["1987-06-15",4.508,4.5205,4.479,4.4831,3299046.0],["1987-06-16",4.6034,4.6117,4.4624,4.6034,3009136.0],["1987-06-17",4.62,4.6532,4.6034,4.6034,3506194.0],["1987-06-18",4.5702,4.6366,4.5536,4.6034,1485910.0],["1987-06-19",4.6034,4.6449,4.5785,4.5785,4234318.0],["1987-06-22",4.6366,4.7527,4.62,4.7444,3040710.0],["1987-06-23",4.7693,4.8025,4.6532,4.6864,3360282.0],["1987-06-24",4.6781,4.7527,4.6532,4.7527,2204467.0],["1987-06-25",4.7776,4.8357,4.7444,4.8357,2600582.0],["1987-06-26",4.7527,4.844,4.7444,4.7859,1712194.0],["1987-06-29",4.8191,4.8274,4.761,4.7859,1454336.0],["1987-06-30",4.8025,4.8025,4.6615,4.7029,2354685.0],["1987-07-01",4.7029,4.7029,4.6366,4.6366,2198248.0],["1987-07-02",4.6864,4.6947,4.6283,4.6615,3234941.0],["1987-07-06",4.6615,4.6864,4.5205,4.5454,4173083.0],["1987-07-07",4.5536,4.6615,4.5536,4.62,2959861.0],["1987-07-08",4.6366,4.6449,4.5785,4.6366,2166674.0],["1987-07-09",4.6366,4.6615,4.5951,4.6034,2429315.0],["1987-07-10",4.6034,4.6283,4.5868,4.5868,1906424.0],["1987-07-13",4.5868,4.6947,4.5371,4.6947,3363152.0],["1987-07-14",4.6864,4.7444,4.6781,4.7444,1974357.0],["1987-07-15",4.7029,4.7444,4.6781,4.7029,2697219.0],["1987-07-16",4.7029,4.7195,4.6117,4.7029,2862267.0],["1987-07-17",4.7195,4.7361,4.6781,4.6781,4259674.0],["1987-07-20",4.6532,4.7029,4.6449,4.6781,1786346.0],["1987-07-21",4.6449,4.6946,4.5288,4.6117,2155670.0],["1987-07-22",4.6283,4.6698,4.6117,4.6283,1929387.0],["1987-07-23",4.6698,4.6698,4.5868,4.6366,1241926.0],["1987-07-24",4.6283,4.7361,4.6283,4.7361,1704539.0],["1987-07-27",4.7195,4.8025,4.7029,4.7859,1357221.0],["1987-07-28",4.7776,4.8025,4.6947,4.7029,1517485.0],["1987-07-29",4.7776,4.8274,4.7527,4.7942,2360904.0],["1987-07-30",4.7859,4.9103,4.7693,4.9103,3062717.0],["1987-07-31",4.8854,4.9186,4.8522,4.8937,2123618.0],["1987-08-03",4.8274,4.8937,4.8191,4.8274,2387216.0],["1987-08-04",4.8274,4.8522,4.7776,4.7776,1706453.0],["1987-08-05",4.8439,4.9601,4.8357,4.902,2052336.0],["1987-08-06",4.9269,4.9932,4.8522,4.985,2174806.0],["1987-08-07",4.9767,5.043,4.9435,4.9933,2130794.0],["1987-08-10",4.9518,5.043,4.9269,5.043,2337462.0],["1987-08-11",5.0513,5.267,5.043,5.2421,9089600.0],["1987-08-12",5.1591,5.3084,5.1426,5.2753,4306078.0],["1987-08-13",5.2918,5.4577,5.2753,5.4577,3830549.0],["1987-08-14",5.3914,5.4909,5.3748,5.4411,3155048.0],["1987-08-17",5.4555,5.4889,5.4054,5.4555,2663253.0],["1987-08-18",5.4054,5.4054,5.2219,5.3053,4300816.0],["1987-08-19",5.2803,5.3304,5.2303,5.297,2231258.0],["1987-08-20",5.3304,5.4305,5.3053,5.4138,2666123.0],["1987-08-21",5.4388,5.4722,5.3637,5.3637,3966414.0],["1987-08-24",5.3888,5.3971,5.2803,5.2887,1720805.0],["1987-08-25",5.3137,5.4972,5.3137,5.4805,2438405.0],["1987-08-26",5.4972,5.5723,5.4722,5.5055,2465674.0],["1987-08-27",5.4722,5.4972,5.4138,5.4555,2214992.0],["1987-08-28",5.4221,5.4388,5.2553,5.2553,2185810.0],["1987-08-31",5.2553,5.3387,5.2052,5.3304,2314978.0],["1987-09-01",5.3387,5.4221,5.1385,5.2386,2670429.0],["1987-09-02",5.1719,5.2553,5.1385,5.2136,4382144.0],["1987-09-03",5.2887,5.2887,5.0134,5.1302,2947422.0],["1987-09-04",5.1469,5.1802,4.98,5.005,1961440.0],["1987-09-08",5.005,5.0718,4.9133,5.0718,3359803.0],["1987-09-09",5.0384,5.1051,4.9967,5.0301,3406208.0],["1987-09-10",5.1051,5.1302,5.0384,5.0968,3344494.0],["1987-09-11",5.1635,5.2303,5.1385,5.2219,2372386.0],["1987-09-14",5.2386,5.2553,5.1218,5.1719,3521024.0],["1987-09-15",5.1552,5.1552,5.0718,5.1135,1782997.0],["1987-09-16",5.0801,5.2136,5.0551,5.0551,3086158.0],["1987-09-17",5.1302,5.1302,5.0134,5.0551,2702960.0],["1987-09-18",5.1218,5.1802,5.0968,5.1135,5166720.0],["1987-09-21",5.2052,5.2887,5.0467,5.1051,3205758.0],["1987-09-22",5.1051,5.272,5.0217,5.272,4712718.0],["1987-09-23",5.272,5.3637,5.272,5.3471,3878867.0],["1987-09-24",5.2887,5.4221,5.2803,5.3471,2127445.0],["1987-09-25",5.322,5.3721,5.3053,5.3387,2475720.0],["1987-09-28",5.4722,5.5556,5.4221,5.5306,4319474.0],["1987-09-29",5.4388,5.5306,5.3554,5.4054,3043102.0],["1987-09-30",5.3637,5.4722,5.3637,5.4555,3709992.0],["1987-10-01",5.4472,5.5556,5.4221,5.5389,3033534.0],["1987-10-02",5.5306,5.5723,5.4805,5.5306,2691957.0],["1987-10-05",5.5306,5.5306,5.3721,5.4972,2133186.0],["1987-10-06",5.4138,5.4638,5.2386,5.247,3396162.0],["1987-10-07",5.247,5.3304,5.1969,5.297,3078026.0],["1987-10-08",5.3721,5.3721,5.2136,5.297,3300003.0],["1987-10-09",5.247,5.3304,5.2052,5.2219,2219298.0],["1987-10-12",5.2052,5.2219,5.0134,5.0384,3826243.0],["1987-10-13",5.1218,5.1468,5.0718,5.1051,3940581.0],["1987-10-14",5.0384,5.0634,4.8048,4.8382,3943451.0],["1987-10-15",4.8299,5.0634,4.8048,4.8632,5884320.0],["1987-10-16",4.8716,4.9049,4.5045,4.6881,8344253.0],["1987-10-19",4.271,4.4211,3.4034,3.7371,12165234.0],["1987-10-20",4.1375,4.2376,3.003,3.8706,9673726.0],["1987-10-21",4.2042,4.2376,3.8706,4.1041,7975406.0],["1987-10-22",3.8372,4.1709,3.8038,4.0374,4828013.0],["1987-10-23",3.9373,4.0541,3.9123,3.9874,3689421.0],["1987-10-26",3.8706,3.8873,3.5786,3.6036,3860210.0],["1987-10-27",3.7705,3.7871,3.6287,3.7037,3234941.0],["1987-10-28",3.5369,3.7871,3.5119,3.7371,3960195.0],["1987-10-29",3.7621,3.954,3.6704,3.8122,3986986.0],["1987-10-30",4.0457,4.0457,3.9206,3.9373,3311963.0],["1987-11-02",3.954,4.0541,3.8789,4.004,1958570.0],["1987-11-03",3.8956,4.1375,3.8122,4.0958,3214370.0],["1987-11-04",3.9623,4.0958,3.9039,4.0124,4329042.0],["1987-11-05",3.979,4.2042,3.9707,4.1041,4031477.0],["1987-11-06",4.1292,4.2293,3.954,4.004,2702482.0],["1987-11-09",3.8789,3.979,3.8372,3.8539,2538869.0],["1987-11-10",3.8122,3.8872,3.7454,3.7538,3184709.0],["1987-11-11",3.7538,3.8372,3.7288,3.7621,1746160.0],["1987-11-12",3.9873,4.0374,3.8872,4.0374,3689421.0],["1987-11-13",4.004,4.1375,3.9123,4.0791,2048987.0],["1987-11-16",4.0852,4.2701,4.0852,4.2365,3176576.0],["1987-11-17",4.1356,4.1944,4.0684,4.1608,2868008.0],["1987-11-18",4.1944,4.3037,4.0936,4.2953,2356598.0],["1987-11-19",4.2197,4.2869,4.0515,4.1356,2994784.0],["1987-11-20",4.0515,4.3037,4.0347,4.3037,3855904.0],["1987-11-23",4.2533,4.2869,4.2028,4.2701,1424675.0],["1987-11-24",4.3205,4.3457,4.2785,4.3205,2800554.0],["1987-11-25",4.2533,4.3121,4.2028,4.2197,1902597.0],["1987-11-27",4.1104,4.1776,4.0683,4.102,1458642.0],["1987-11-30",3.9002,3.9591,3.7742,3.917,4276418.0],["1987-12-01",4.0347,4.0347,3.917,3.9339,3485622.0],["1987-12-02",3.9255,4.0179,3.8834,3.9507,2755584.0],["1987-12-03",3.9507,3.9675,3.791,3.791,2831171.0],["1987-12-04",3.7826,3.7994,3.6649,3.7994,2603931.0],["1987-12-07",3.791,3.9339,3.6985,3.9339,3055541.0],["1987-12-08",3.8918,3.9759,3.7826,3.9675,2519254.0],["1987-12-09",3.917,4.1272,3.917,4.0599,3722909.0],["1987-12-10",3.9591,4.2028,3.9423,3.9843,4773954.0],["1987-12-11",3.9759,4.0936,3.9759,4.0936,1628474.0],["1987-12-14",4.0599,4.2869,4.0599,4.2365,2837869.0],["1987-12-15",4.3037,4.3205,4.1692,4.2617,4419938.0],["1987-12-16",4.2112,4.3457,4.1692,4.3289,3746350.0],["1987-12-17",4.3205,4.3205,4.1356,4.1524,2603931.0],["1987-12-18",4.2281,4.3457,4.1608,4.3289,4975360.0],["1987-12-21",4.3289,4.4214,4.2785,4.3625,2133664.0],["1987-12-22",4.3373,4.3541,4.2449,4.3205,2110701.0],["1987-12-23",4.3037,4.4886,4.3037,4.4466,2531693.0],["1987-12-24",4.4046,4.4382,4.3457,4.3794,1271109.0],["1987-12-28",4.2533,4.2701,4.1356,4.2281,1868630.0],["1987-12-29",4.2281,4.2533,4.186,4.2281,826675.0],["1987-12-30",4.2701,4.2869,4.2449,4.2869,1817442.0],["1987-12-31",4.2197,4.3289,4.186,4.3289,1749509.0],["1988-01-04",4.3541,4.4886,4.3373,4.4466,2616848.0],["1988-01-05",4.4718,4.5391,4.3878,4.413,3531549.0],["1988-01-06",4.4382,4.4634,4.3878,4.4382,1909773.0],["1988-01-07",4.3625,4.4382,4.3289,4.4298,2006888.0],["1988-01-08",4.3962,4.4298,3.9675,3.9927,2827344.0],["1988-01-11",4.0599,4.2281,3.9255,4.2281,3658325.0],["1988-01-12",4.144,4.186,3.9675,4.1356,2616370.0],["1988-01-13",4.0852,4.1944,3.9843,4.0852,2843610.0],["1988-01-14",4.0599,4.102,4.0011,4.0768,1731808.0],["1988-01-15",4.2197,4.2449,4.1692,4.2112,5645120.0],["1988-01-18",4.2028,4.2028,4.1356,4.1524,1513658.0],["1988-01-19",4.0515,4.1104,4.0179,4.0347,2191072.0],["1988-01-20",3.9002,3.9843,3.7657,3.833,5262400.0],["1988-01-21",3.8834,3.8918,3.7321,3.7994,3458832.0],["1988-01-22",3.8918,3.8918,3.8162,3.833,2247523.0],["1988-01-25",3.8666,3.9759,3.8498,3.9002,3486101.0],["1988-01-26",3.8834,3.9843,3.8078,3.8078,2907237.0],["1988-01-27",3.8078,3.9675,3.7994,3.9002,3519110.0],["1988-01-28",3.917,3.9675,3.9002,3.9507,1989666.0],["1988-01-29",3.9843,4.0936,3.9675,4.0684,2723053.0],["1988-02-01",4.0768,4.1776,4.0011,4.0179,2144667.0],["1988-02-02",3.9507,4.0095,3.917,3.9675,2400611.0],["1988-02-03",3.9339,3.9843,3.7994,3.8498,2361861.0],["1988-02-04",3.8666,3.8834,3.7573,3.791,3952062.0],["1988-02-05",3.791,3.8498,3.7657,3.7657,1599770.0],["1988-02-08",3.8246,3.8246,3.7153,3.7321,2699611.0],["1988-02-09",3.7573,3.8246,3.7405,3.8246,3318182.0],["1988-02-10",3.833,3.8834,3.833,3.8666,2806773.0],["1988-02-11",3.8666,3.9423,3.8582,3.9086,3991291.0],["1988-02-12",3.9086,3.9591,3.9086,3.9423,2113571.0],["1988-02-16",3.9423,4.0263,3.917,4.0263,1832750.0],["1988-02-17",4.0263,4.0852,3.9927,4.0095,2604888.0],["1988-02-18",4.0095,4.0515,3.917,3.9423,2304453.0],["1988-02-19",3.8498,3.917,3.8414,3.917,3821938.0],["1988-02-22",3.9106,4.0378,3.8852,3.9954,4291726.0],["1988-02-23",4.0209,4.0463,3.9869,4.0294,3504758.0],["1988-02-24",4.0294,4.0548,3.9869,4.0039,2941203.0],["1988-02-25",3.9615,4.0548,3.8512,3.8852,2892885.0],["1988-02-26",3.8936,3.953,3.8852,3.9191,1249581.0],["1988-02-29",3.9106,4.0039,3.9106,4.0039,1930822.0],["1988-03-01",4.0209,4.0803,4.0124,4.0548,5118880.0],["1988-03-02",4.0633,4.0633,3.9869,4.0209,3534898.0],["1988-03-03",4.0039,4.0294,3.953,3.9869,1738027.0],["1988-03-04",3.9869,3.9869,3.9021,3.9276,2772806.0],["1988-03-07",3.9106,3.9869,3.9021,3.9869,2524038.0],["1988-03-08",3.9954,4.0209,3.953,3.9615,2291058.0],["1988-03-09",3.953,3.9785,3.9445,3.9615,2815384.0],["1988-03-10",3.9869,4.0039,3.9021,3.9106,3164616.0],["1988-03-11",3.9361,4.0378,3.9106,4.0124,4411805.0],["1988-03-14",4.0294,4.1566,4.0124,4.1481,4002294.0],["1988-03-15",4.1821,4.2499,4.1651,4.233,4218053.0],["1988-03-16",4.2329,4.2923,4.1651,4.2838,2463760.0],["1988-03-17",4.3008,4.3856,4.2838,4.3772,3599482.0],["1988-03-18",4.4026,4.4026,4.2923,4.3432,6219200.0],["1988-03-21",4.3093,4.3093,4.2245,4.2669,2127445.0],["1988-03-22",4.2754,4.2923,4.2329,4.2669,2200640.0],["1988-03-23",4.2669,4.2669,4.1821,4.2075,4096539.0],["1988-03-24",4.1396,4.1566,4.0633,4.0887,2517819.0],["1988-03-25",4.0633,4.0887,3.9276,3.9276,2822082.0],["1988-03-28",3.9191,4.0209,3.9021,3.9954,2881882.0],["1988-03-29",4.0294,4.0463,3.9869,3.9869,2945509.0],["1988-03-30",3.9869,3.9954,3.8936,3.9106,2877576.0],["1988-03-31",3.8767,3.9191,3.8597,3.9021,2535042.0],["1988-04-04",3.8597,3.9021,3.8427,3.8512,2657034.0],["1988-04-05",3.8682,3.9191,3.8512,3.9021,2819690.0],["1988-04-06",3.9361,4.1312,3.9276,4.1312,5501600.0],["1988-04-07",4.1312,4.1396,4.0718,4.1142,2856048.0],["1988-04-08",4.1057,4.216,4.0803,4.1396,2345117.0],["1988-04-11",4.1566,4.233,4.1396,4.233,3467443.0],["1988-04-12",4.2075,4.2669,4.199,4.2414,2354685.0],["1988-04-13",4.216,4.2414,4.1481,4.2075,2768022.0],["1988-04-14",4.1057,4.1312,3.953,3.953,3882216.0],["1988-04-15",4.0039,4.0463,3.9361,3.9954,5310240.0],["1988-04-18",3.97,3.9869,3.9361,3.9445,2647944.0],["1988-04-19",3.9869,4.0294,3.97,3.97,3222502.0],["1988-04-20",3.9361,4.0294,3.9276,3.9954,3323445.0],["1988-04-21",4.0294,4.1142,4.0124,4.0378,3321053.0],["1988-04-22",4.0294,4.1057,4.0294,4.0718,2491029.0],["1988-04-25",4.0718,4.1396,4.0633,4.1227,2561354.0],["1988-04-26",4.1057,4.1566,4.0548,4.1057,2016456.0],["1988-04-27",4.0887,4.1312,4.0803,4.0803,1614600.0],["1988-04-28",4.0803,4.0803,4.0294,4.0463,1229966.0],["1988-04-29",4.0463,4.0718,4.0124,4.0124,1294550.0],["1988-05-02",4.0124,4.0463,3.9869,4.0039,1614600.0],["1988-05-03",4.0039,4.0548,3.97,4.0378,1939434.0],["1988-05-04",4.0378,4.0463,3.987,3.9954,1668659.0],["1988-05-05",3.9869,4.0039,3.9361,3.9869,2028894.0],["1988-05-06",3.9615,4.0039,3.9106,3.9276,1670573.0],["1988-05-09",3.9191,3.9869,3.9191,3.9615,1064918.0],["1988-05-10",3.9785,4.0209,3.97,3.9869,1773429.0],["1988-05-11",3.9615,3.9615,3.8936,3.953,2043246.0],["1988-05-12",3.9361,3.97,3.9106,3.9191,1438070.0],["1988-05-13",3.953,3.9954,3.953,3.9954,1396928.0],["1988-05-16",4.006,4.1088,4.006,4.1088,2097784.0],["1988-05-17",4.1601,4.1858,4.0745,4.0745,3428214.0],["1988-05-18",4.0831,4.1002,3.9889,3.9889,2430272.0],["1988-05-19",3.9889,4.006,3.9376,4.006,2878533.0],["1988-05-20",4.006,4.0232,3.9547,3.9547,2613021.0],["1988-05-23",3.9718,3.9804,3.8948,3.9376,1772950.0],["1988-05-24",3.9376,4.0146,3.9376,4.006,1793043.0],["1988-05-25",4.0232,4.0745,4.0232,4.0403,1700712.0],["1988-05-26",4.0232,4.0574,4.006,4.0488,2061904.0],["1988-05-27",4.0403,4.0745,4.0317,4.066,1093144.0],["1988-05-31",4.0745,4.2714,4.0745,4.2286,3578432.0],["1988-06-01",4.2286,4.3056,4.22,4.2885,4368270.0],["1988-06-02",4.2457,4.2971,4.2286,4.28,3028750.0],["1988-06-03",4.28,4.3313,4.2457,4.3056,2752714.0],["1988-06-06",4.2971,4.3484,4.2714,4.3484,1797827.0],["1988-06-07",4.2971,4.3142,4.2457,4.2457,1338563.0],["1988-06-08",4.2714,4.3998,4.2628,4.3827,4226664.0],["1988-06-09",4.3656,4.3912,4.28,4.28,3447829.0],["1988-06-10",4.3056,4.3998,4.2885,4.3484,2287230.0],["1988-06-13",4.3656,4.3656,4.2971,4.3228,1419891.0],["1988-06-14",4.4084,4.4426,4.3827,4.4169,4363965.0],["1988-06-15",4.4255,4.4255,4.3912,4.4169,2126010.0],["1988-06-16",4.3656,4.3827,4.3142,4.3228,1711237.0],["1988-06-17",4.3313,4.3656,4.2543,4.3656,4520402.0],["1988-06-20",4.3142,4.357,4.2628,4.28,2284360.0],["1988-06-21",4.3313,4.3656,4.2714,4.3484,2004496.0],["1988-06-22",4.4426,4.5111,4.4255,4.4512,4335739.0],["1988-06-23",4.4426,4.5453,4.434,4.5282,3213413.0],["1988-06-24",4.5539,4.5796,4.4683,4.4768,2630722.0],["1988-06-27",4.494,4.494,4.3998,4.4084,1887766.0],["1988-06-28",4.434,4.5196,4.4169,4.5196,2406352.0],["1988-06-29",4.5453,4.5624,4.4512,4.494,2295363.0],["1988-06-30",4.5111,4.5282,4.4683,4.5196,3157440.0],["1988-07-01",4.5539,4.5539,4.4597,4.5025,1563890.0],["1988-07-05",4.4768,4.5539,4.4426,4.5539,2290101.0],["1988-07-06",4.5282,4.5453,4.3998,4.4683,3255034.0],["1988-07-07",4.4512,4.4683,4.3827,4.434,1805960.0],["1988-07-08",4.4255,4.4512,4.357,4.3741,1318470.0],["1988-07-11",4.3912,4.4084,4.3656,4.3827,1300291.0],["1988-07-12",4.3912,4.3912,4.3228,4.3484,2141797.0],["1988-07-13",4.3484,4.3741,4.2971,4.3741,2109266.0],["1988-07-14",4.3484,4.4426,4.3399,4.4169,1501698.0],["1988-07-15",4.434,4.4512,4.3656,4.3827,3073242.0],["1988-07-18",4.357,4.3827,4.3313,4.3484,1732286.0],["1988-07-19",4.3228,4.3484,4.2543,4.28,1666746.0],["1988-07-20",4.3056,4.3484,4.28,4.3313,1841840.0],["1988-07-21",4.3056,4.3998,4.3056,4.3313,2611586.0],["1988-07-22",4.3228,4.357,4.2543,4.2714,2252307.0],["1988-07-25",4.2628,4.3142,4.22,4.28,1497870.0],["1988-07-26",4.2714,4.3228,4.2714,4.3056,2137970.0],["1988-07-27",4.3142,4.3484,4.2286,4.2457,2118834.0],["1988-07-28",4.2457,4.3056,4.2115,4.2971,2486245.0],["1988-07-29",4.3056,4.3741,4.3056,4.3741,3290914.0],["1988-08-01",4.3741,4.3741,4.3142,4.357,1408410.0],["1988-08-02",4.3656,4.4084,4.3399,4.3827,1561976.0],["1988-08-03",4.3741,4.4255,4.357,4.4084,1405539.0],["1988-08-04",4.434,4.434,4.3827,4.4169,1644739.0],["1988-08-05",4.3998,4.4255,4.3827,4.4084,1012773.0],["1988-08-08",4.3998,4.4426,4.3399,4.3399,780749.0],["1988-08-09",4.3656,4.3827,4.2372,4.3228,2449408.0],["1988-08-10",4.28,4.2971,4.1259,4.1516,3348322.0],["1988-08-11",4.1772,4.2029,4.143,4.1944,2502032.0],["1988-08-12",4.1858,4.1858,4.1259,4.1687,1790651.0],["1988-08-15",4.1621,4.1794,4.1017,4.1017,1898291.0],["1988-08-16",4.1103,4.2485,4.1017,4.188,2724966.0],["1988-08-17",4.1708,4.2485,4.1708,4.2226,1345739.0],["1988-08-18",4.2226,4.2657,4.2053,4.2139,1391666.0],["1988-08-19",4.1967,4.2398,4.1448,4.1794,2797683.0],["1988-08-22",4.188,4.188,4.0758,4.0844,1644739.0],["1988-08-23",4.1103,4.1276,4.0758,4.093,1702626.0],["1988-08-24",4.1103,4.188,4.1103,4.188,2135578.0],["1988-08-25",4.0585,4.188,4.0585,4.1449,1847102.0],["1988-08-26",4.1189,4.1708,4.1189,4.1449,887432.0],["1988-08-29",4.1621,4.2312,4.1621,4.2139,877386.0],["1988-08-30",4.2139,4.2744,4.2053,4.2053,2704874.0],["1988-08-31",4.2226,4.2312,4.1708,4.1708,2347030.0],["1988-09-01",4.1448,4.1708,4.0671,4.093,3475098.0],["1988-09-02",4.1794,4.2485,4.1449,4.1967,1997320.0],["1988-09-06",4.2139,4.2571,4.1967,4.2485,808974.0],["1988-09-07",4.2657,4.2744,4.1967,4.2226,1565325.0],["1988-09-08",4.2053,4.2916,4.2053,4.2485,2124096.0],["1988-09-09",4.2571,4.3521,4.1967,4.2657,2307323.0],["1988-09-12",4.2744,4.3176,4.2571,4.3089,2099698.0],["1988-09-13",4.2916,4.3176,4.2657,4.3003,1605032.0],["1988-09-14",4.3521,4.378,4.3089,4.3521,2830214.0],["1988-09-15",4.3607,4.4212,4.3521,4.378,1871022.0],["1988-09-16",4.3435,4.4212,4.3435,4.3607,4492654.0],["1988-09-19",4.3262,4.3607,4.2916,4.3348,1158685.0],["1988-09-20",4.3348,4.3953,4.3348,4.378,894608.0],["1988-09-21",4.378,4.4298,4.378,4.4298,1383533.0],["1988-09-22",4.4039,4.4298,4.3694,4.4125,1700712.0],["1988-09-23",4.3953,4.4643,4.3953,4.4298,1663875.0],["1988-09-26",4.4039,4.4212,4.3953,4.4039,1016122.0],["1988-09-27",4.4039,4.4125,4.3607,4.3607,1524661.0],["1988-09-28",4.3694,4.4384,4.3694,4.4212,1386403.0],["1988-09-29",4.4298,4.4816,4.4125,4.4816,1575850.0],["1988-09-30",4.4903,4.5248,4.4298,4.4471,2982346.0],["1988-10-03",4.4471,4.4643,4.378,4.4298,2191550.0],["1988-10-04",4.4471,4.4471,4.3262,4.3348,3066066.0],["1988-10-05",4.3176,4.3176,4.2571,4.2571,5166720.0],["1988-10-06",4.2485,4.2571,4.2226,4.2571,2114528.0],["1988-10-07",4.2916,4.3262,4.2398,4.2916,3803280.0],["1988-10-10",4.3003,4.3435,4.2916,4.3262,1357699.0],["1988-10-11",4.3003,4.3348,4.2916,4.3262,1392622.0],["1988-10-12",4.2916,4.3089,4.2571,4.2916,2303974.0],["1988-10-13",4.2657,4.3003,4.2139,4.2312,2910586.0],["1988-10-14",4.2657,4.2657,4.2139,4.2657,1930822.0],["1988-10-17",4.2571,4.3089,4.2226,4.3003,1425632.0],["1988-10-18",4.3176,4.4125,4.3003,4.4125,2366645.0],["1988-10-19",4.4125,4.4298,4.2139,4.3262,3745872.0],["1988-10-20",4.2916,4.3694,4.283,4.3435,2802467.0],["1988-10-21",4.3694,4.3866,4.2916,4.3607,4681622.0],["1988-10-24",4.3607,4.3953,4.3262,4.3521,1330430.0],["1988-10-25",4.3607,4.3866,4.3435,4.3607,1287374.0],["1988-10-26",4.3521,4.3607,4.3003,4.3262,2745538.0],["1988-10-27",4.2916,4.3089,4.2398,4.2571,2316413.0],["1988-10-28",4.2657,4.2657,4.2139,4.2485,2013586.0],["1988-10-31",4.2139,4.2398,4.1967,4.1967,2229822.0],["1988-11-01",4.1967,4.2312,4.188,4.188,1887288.0],["1988-11-02",4.188,4.1967,4.1362,4.1794,2365688.0],["1988-11-03",4.1967,4.2312,4.1708,4.188,2476198.0],["1988-11-04",4.1621,4.2226,4.1449,4.1449,2333157.0],["1988-11-07",4.1448,4.1794,4.1276,4.1708,1994928.0],["1988-11-08",4.188,4.1967,4.1362,4.1449,3309093.0],["1988-11-09",4.1448,4.1794,4.1103,4.1794,2767066.0],["1988-11-10",4.1794,4.1967,4.1535,4.188,2872314.0],["1988-11-11",4.1621,4.2139,4.1103,4.1103,2671386.0],["1988-11-14",4.1276,4.1362,4.1017,4.1103,2941682.0],["1988-11-15",4.1362,4.1967,4.1189,4.1362,2196334.0],["1988-11-16",4.1362,4.1362,4.0585,4.1017,3339232.0],["1988-11-17",4.1276,4.1362,4.093,4.1103,1875806.0],["1988-11-18",4.1037,4.1385,4.1037,4.1211,3309571.0],["1988-11-21",4.1298,4.1298,4.095,4.1124,2059512.0],["1988-11-22",4.1211,4.1472,4.095,4.1124,1547146.0],["1988-11-23",4.1124,4.1473,4.1037,4.1298,1849494.0],["1988-11-25",4.1124,4.1124,4.0776,4.095,1181170.0],["1988-11-28",4.095,4.1298,4.0863,4.1124,1495000.0],["1988-11-29",4.1298,4.2344,4.1211,4.217,2607758.0],["1988-11-30",4.217,4.2431,4.1908,4.2082,2403003.0],["1988-12-01",4.1995,4.2082,4.1473,4.1734,1736592.0],["1988-12-02",4.1298,4.2257,4.1298,4.2082,3265080.0],["1988-12-05",4.1995,4.2954,4.1995,4.2692,1763861.0],["1988-12-06",4.2692,4.3215,4.2431,4.3215,2116442.0],["1988-12-07",4.3215,4.3564,4.3128,4.3476,1730373.0],["1988-12-08",4.3041,4.3302,4.2954,4.3041,1702147.0],["1988-12-09",4.2692,4.3215,4.2692,4.3041,1536142.0],["1988-12-12",4.3215,4.3564,4.2867,4.2954,1986795.0],["1988-12-13",4.2954,4.3564,4.2867,4.3564,1593072.0],["1988-12-14",4.3476,4.3476,4.3128,4.3389,1884418.0],["1988-12-15",4.3302,4.3389,4.2954,4.2954,1617470.0],["1988-12-16",4.2954,4.3389,4.2954,4.3389,3082810.0],["1988-12-19",4.3215,4.3825,4.3215,4.3651,2018848.0],["1988-12-20",4.3738,4.4086,4.3738,4.3825,2060469.0],["1988-12-21",4.3912,4.3999,4.3651,4.3825,1806917.0],["1988-12-22",4.3825,4.3825,4.3302,4.3302,1204611.0],["1988-12-23",4.3215,4.3651,4.3215,4.3476,386547.0],["1988-12-27",4.3302,4.3564,4.3302,4.3389,689853.0],["1988-12-28",4.3389,4.3738,4.3389,4.3651,797014.0],["1988-12-29",4.3564,4.3912,4.3564,4.3738,2295363.0],["1988-12-30",4.3651,4.3825,4.3215,4.3215,1459598.0],["1989-01-03",4.2779,4.2954,4.1908,4.2779,2419747.0],["1989-01-04",4.3041,4.3476,4.2257,4.3389,1547146.0],["1989-01-05",4.3476,4.3564,4.2779,4.3041,2677126.0],["1989-01-06",4.3128,4.3215,4.2518,4.2518,2794334.0],["1989-01-09",4.2431,4.2779,4.2344,4.2779,2974691.0],["1989-01-10",4.2779,4.2867,4.2257,4.2431,1593550.0],["1989-01-11",4.2344,4.2867,4.2344,4.2605,1700234.0],["1989-01-12",4.2779,4.3651,4.2692,4.3128,3336840.0],["1989-01-13",4.3128,4.3389,4.2867,4.3215,1190738.0],["1989-01-16",4.3215,4.3389,4.2954,4.3041,1339042.0],["1989-01-17",4.3041,4.3041,4.2692,4.2692,1602162.0],["1989-01-18",4.2605,4.3128,4.2431,4.3041,2299190.0],["1989-01-19",4.3128,4.3476,4.2692,4.2692,2054250.0],["1989-01-20",4.3128,4.3389,4.3041,4.3389,1979619.0],["1989-01-23",4.3302,4.4086,4.3215,4.3651,2167630.0],["1989-01-24",4.3825,4.4958,4.3825,4.487,5887190.0],["1989-01-25",4.5219,4.5829,4.5219,4.5829,4878245.0],["1989-01-26",4.5916,4.6352,4.5306,4.6264,5223171.0],["1989-01-27",4.6613,4.8443,4.6439,4.731,6120171.0],["1989-01-30",4.7397,4.7484,4.7136,4.731,2211165.0],["1989-01-31",4.731,4.792,4.6787,4.7746,2978040.0],["1989-02-01",4.7746,4.8356,4.7223,4.7484,3245944.0],["1989-02-02",4.7571,4.7659,4.6962,4.7136,2633114.0],["1989-02-03",4.6962,4.7484,4.6787,4.6787,1837534.0],["1989-02-06",4.6962,4.731,4.6613,4.7049,2778069.0],["1989-02-07",4.7049,4.7833,4.6962,4.7397,4078838.0],["1989-02-08",4.7049,4.8094,4.7049,4.731,3052670.0],["1989-02-09",4.67,4.7136,4.6526,4.67,2723053.0],["1989-02-10",4.6177,4.6874,4.6177,4.6613,2278619.0],["1989-02-13",4.6526,4.67,4.6264,4.6264,3613834.0],["1989-02-14",4.6613,4.6961,4.6613,4.67,2811078.0],["1989-02-15",4.67,4.7136,4.67,4.6962,1800219.0],["1989-02-16",4.7136,4.7659,4.7049,4.7571,2465195.0],["1989-02-17",4.7853,4.8557,4.7765,4.8205,4015211.0],["1989-02-21",4.8205,4.8205,4.7677,4.7853,2246088.0],["1989-02-22",4.7853,4.7853,4.6621,4.6885,3717168.0],["1989-02-23",4.6709,4.7325,4.6445,4.6885,3249293.0],["1989-02-24",4.6885,4.6973,4.5742,4.5742,4734725.0],["1989-02-27",4.5566,4.6094,4.539,4.6006,2563267.0],["1989-02-28",4.5918,4.627,4.583,4.583,4152034.0],["1989-03-01",4.6357,4.6621,4.5566,4.5742,2498683.0],["1989-03-02",4.5742,4.6357,4.5566,4.627,1828923.0],["1989-03-03",4.6182,4.6358,4.5918,4.6358,1708845.0],["1989-03-06",4.6357,4.6621,4.627,4.6533,2276706.0],["1989-03-07",4.6621,4.6709,4.627,4.6446,1615557.0],["1989-03-08",4.6445,4.7413,4.6358,4.6885,1829402.0],["1989-03-09",4.6797,4.7325,4.627,4.7149,1249581.0],["1989-03-10",4.6973,4.7325,4.6445,4.7325,2078170.0],["1989-03-13",4.7061,4.7853,4.7061,4.7677,2148494.0],["1989-03-14",4.7853,4.8205,4.7677,4.7853,2265224.0],["1989-03-15",4.7853,4.8645,4.7765,4.8205,2646030.0],["1989-03-16",4.8205,4.9084,4.8117,4.8908,2047074.0],["1989-03-17",4.8205,4.8205,4.7501,4.7853,5025114.0],["1989-03-20",4.7677,4.7853,4.7237,4.7413,2401090.0],["1989-03-21",4.7677,4.7853,4.7325,4.7413,1524182.0],["1989-03-22",4.7501,4.7765,4.7061,4.7765,1267760.0],["1989-03-23",4.8029,4.8117,4.7325,4.7325,1812179.0],["1989-03-27",4.7237,4.7589,4.7149,4.7325,1202698.0],["1989-03-28",4.7589,4.7765,4.7237,4.7413,1673922.0],["1989-03-29",4.7325,4.7589,4.7061,4.7325,1121848.0],["1989-03-30",4.7325,4.7413,4.6885,4.7061,1390230.0],["1989-03-31",4.7149,4.7413,4.6973,4.7149,1520834.0],["1989-04-03",4.6973,4.7149,4.6621,4.7149,1678227.0],["1989-04-04",4.7149,4.7765,4.7061,4.7149,2683346.0],["1989-04-05",4.7149,4.7325,4.6973,4.7061,1658134.0],["1989-04-06",4.7061,4.7061,4.6709,4.6885,2599147.0],["1989-04-07",4.6885,4.7325,4.6797,4.7149,1845667.0],["1989-04-10",4.7061,4.7325,4.7061,4.7149,1153901.0],["1989-04-11",4.7149,4.7413,4.7061,4.7413,1566282.0],["1989-04-12",4.7501,4.7765,4.7325,4.7589,1125197.0],["1989-04-13",4.7413,4.7589,4.7149,4.7325,1223269.0],["1989-04-14",4.7765,4.8117,4.7589,4.8117,1829880.0],["1989-04-17",4.7853,4.8205,4.7677,4.7941,1583026.0],["1989-04-18",4.8469,4.9436,4.8381,4.926,4076925.0],["1989-04-19",4.9172,5.0052,4.9084,4.9788,3687986.0],["1989-04-20",4.9964,5.0492,4.9172,4.9612,3075634.0],["1989-04-21",4.9788,5.0404,4.9612,5.0404,4013776.0],["1989-04-24",5.014,5.058,5.0052,5.058,1326125.0],["1989-04-25",5.0844,5.102,5.0316,5.0404,1688274.0],["1989-04-26",5.014,5.0228,4.9788,4.9876,1838491.0],["1989-04-27",4.97,5.0492,4.97,5.0052,2230301.0],["1989-04-28",5.0316,5.058,5.014,5.0316,1785867.0],["1989-05-01",5.0052,5.0316,4.9964,5.0316,920442.0],["1989-05-02",5.0668,5.1284,5.0668,5.0932,2423096.0],["1989-05-03",5.0932,5.1372,5.0756,5.0932,1867674.0],["1989-05-04",5.0756,5.0756,5.0492,5.0668,941970.0],["1989-05-05",5.1284,5.1284,5.0052,5.0492,1961918.0],["1989-05-08",5.0404,5.0668,5.014,5.0492,1913600.0],["1989-05-09",5.0844,5.1371,5.0404,5.0844,2818733.0],["1989-05-10",5.1371,5.1723,5.102,5.1371,3517197.0],["1989-05-11",5.1459,5.1635,5.1108,5.1371,2287230.0],["1989-05-12",5.2075,5.2427,5.1899,5.2427,2546523.0],["1989-05-15",5.2603,5.2867,5.1811,5.2075,2691957.0],["1989-05-16",5.1987,5.2075,5.1459,5.1811,3057454.0],["1989-05-17",5.1899,5.2339,5.1723,5.1899,2647466.0],["1989-05-18",5.1723,5.2691,5.1723,5.2163,3939624.0],["1989-05-19",5.2603,5.2691,5.2339,5.2691,8633206.0],["1989-05-22",5.333,5.3507,5.2797,5.2975,2278619.0],["1989-05-23",5.3064,5.3241,5.2709,5.2975,2880925.0],["1989-05-24",5.2886,5.3241,5.2176,5.262,2166195.0],["1989-05-25",5.2354,5.262,5.2088,5.2176,1472994.0],["1989-05-26",5.1821,5.2354,5.1733,5.2354,1370616.0],["1989-05-30",5.2709,5.2709,5.1289,5.1821,2334592.0],["1989-05-31",5.1733,5.1999,5.1466,5.1644,1931301.0],["1989-06-01",5.1644,5.2088,5.1555,5.1733,932880.0],["1989-06-02",5.2443,5.2886,5.2354,5.2886,1902118.0],["1989-06-05",5.2797,5.2797,5.1821,5.1821,1170645.0],["1989-06-06",5.2176,5.2797,5.2088,5.2797,2168109.0],["1989-06-07",5.2797,5.2886,5.2443,5.262,7951008.0],["1989-06-08",5.2797,5.2797,5.2088,5.2354,1547624.0],["1989-06-09",5.2443,5.2709,5.1466,5.1821,2101611.0],["1989-06-12",5.191,5.262,5.1466,5.2443,2791464.0],["1989-06-13",5.1999,5.2354,5.1733,5.1999,2123618.0],["1989-06-14",5.2088,5.2265,5.1644,5.2088,3178011.0],["1989-06-15",5.1644,5.1999,5.12,5.1378,1830837.0],["1989-06-16",5.1289,5.1999,5.1289,5.1821,4254411.0],["1989-06-19",5.1644,5.2265,5.1555,5.1644,1359613.0],["1989-06-20",5.1644,5.1999,5.1023,5.1378,1399320.0],["1989-06-21",5.12,5.191,5.12,5.1466,1505525.0],["1989-06-22",5.1289,5.2797,5.1289,5.2176,1713629.0],["1989-06-23",5.2443,5.2886,5.2265,5.2354,2194899.0],["1989-06-26",5.2443,5.2709,5.2265,5.2709,1146725.0],["1989-06-27",5.262,5.2797,5.2443,5.2443,1420370.0],["1989-06-28",5.2443,5.2443,5.1733,5.2088,1341912.0],["1989-06-29",5.1821,5.1821,5.0757,5.0845,1997320.0],["1989-06-30",5.0845,5.0934,5.0224,5.0579,1794478.0],["1989-07-03",5.0579,5.0579,5.0135,5.049,560206.0],["1989-07-05",5.0047,5.0313,4.9869,5.0224,1946610.0],["1989-07-06",5.0224,5.0579,5.0224,5.0402,1944696.0],["1989-07-07",5.0579,5.1111,5.0047,5.0934,2264267.0],["1989-07-10",5.1466,5.1644,5.12,5.1466,1546189.0],["1989-07-11",5.1466,5.1733,5.12,5.1644,2030330.0],["1989-07-12",5.1644,5.1821,5.1289,5.1466,1749509.0],["1989-07-13",5.1289,5.1644,5.1023,5.1378,1916949.0],["1989-07-14",5.1555,5.191,5.1111,5.1821,2567573.0],["1989-07-17",5.1644,5.1733,5.1466,5.1644,1076878.0],["1989-07-18",5.1644,5.1644,5.1555,5.1644,675979.0],["1989-07-19",5.1733,5.2088,5.1644,5.1821,2538390.0],["1989-07-20",5.191,5.2354,5.12,5.1289,3853990.0],["1989-07-21",5.0934,5.3064,5.0934,5.2531,4689755.0],["1989-07-24",5.2709,5.2886,5.2176,5.2176,2641246.0],["1989-07-25",5.2176,5.2443,5.1821,5.2088,2670907.0],["1989-07-26",5.1999,5.2531,5.1733,5.2176,2727358.0],["1989-07-27",5.2265,5.2709,5.191,5.2443,2765152.0],["1989-07-28",5.2265,5.3152,5.2176,5.2886,2845523.0],["1989-07-31",5.3064,5.3951,5.2975,5.3951,3056019.0],["1989-08-01",5.4129,5.475,5.333,5.3507,4160166.0],["1989-08-02",5.3419,5.3685,5.3152,5.3596,1965267.0],["1989-08-03",5.3774,5.4838,5.3774,5.4306,2923981.0],["1989-08-04",5.4129,5.4483,5.404,5.4395,2330286.0],["1989-08-07",5.475,5.5726,5.4661,5.5548,2868965.0],["1989-08-08",5.5814,5.6169,5.546,5.5903,2678083.0],["1989-08-09",5.5548,5.6347,5.5548,5.5637,2652728.0],["1989-08-10",5.5548,5.6081,5.5282,5.6081,2119312.0],["1989-08-11",5.6791,5.6968,5.6258,5.6791,5574795.0],["1989-08-14",5.6436,5.7057,5.5992,5.6347,3331099.0],["1989-08-15",5.6347,5.6702,5.6258,5.6613,1758598.0],["1989-08-16",5.6702,5.6968,5.6613,5.6613,1443333.0],["1989-08-17",5.6436,5.6613,5.5992,5.6524,1631822.0],["1989-08-18",5.6347,5.6613,5.6258,5.6524,2484810.0],["1989-08-21",5.6721,5.69,5.5737,5.5737,1121370.0],["1989-08-22",5.5737,5.5827,5.52,5.5469,1284504.0],["1989-08-23",5.5469,5.5827,5.52,5.5827,1075922.0],["1989-08-24",5.5648,5.7258,5.5558,5.7258,2150408.0],["1989-08-25",5.7079,5.7168,5.6632,5.7079,1283547.0],["1989-08-28",5.6811,5.69,5.6453,5.6632,1256278.0],["1989-08-29",5.6632,5.6632,5.5737,5.6005,1664354.0],["1989-08-30",5.6005,5.6453,5.5648,5.6005,1602640.0],["1989-08-31",5.6274,5.6632,5.6184,5.6542,960627.0],["1989-09-01",5.6095,5.6721,5.5916,5.6363,1329474.0],["1989-09-05",5.6363,5.6363,5.5558,5.5827,925226.0],["1989-09-06",5.5826,5.5826,5.4127,5.4395,3780795.0],["1989-09-07",5.4395,5.4574,5.2695,5.2964,3528200.0],["1989-09-08",5.3143,5.3858,5.2874,5.35,2619718.0],["1989-09-11",5.359,5.3948,5.3411,5.3948,2399654.0],["1989-09-12",5.3858,5.4127,5.359,5.3679,1490216.0],["1989-09-13",5.3948,5.4127,5.3321,5.3321,2338898.0],["1989-09-14",5.3321,5.35,5.2785,5.3143,2040854.0],["1989-09-15",5.3143,5.35,5.2785,5.3232,4845235.0],["1989-09-18",5.3143,5.3321,5.2874,5.2964,1320384.0],["1989-09-19",5.3143,5.3143,5.2695,5.2695,1564846.0],["1989-09-20",5.2785,5.3232,5.2695,5.2874,2113093.0],["1989-09-21",5.3321,5.35,5.3053,5.3232,1061570.0],["1989-09-22",5.35,5.3858,5.3321,5.3679,1581112.0],["1989-09-25",5.3679,5.3769,5.3321,5.3411,1726067.0],["1989-09-26",5.35,5.3948,5.35,5.359,1934171.0],["1989-09-27",5.3411,5.4037,5.3411,5.3858,1830837.0],["1989-09-28",5.4037,5.4127,5.359,5.3769,2547480.0],["1989-09-29",5.3858,5.4037,5.35,5.3769,1670094.0],["1989-10-02",5.3769,5.4127,5.359,5.3858,1959048.0],["1989-10-03",5.4037,5.4216,5.3679,5.4037,2573314.0],["1989-10-04",5.4216,5.4216,5.359,5.3769,2244653.0],["1989-10-05",5.3769,5.3769,5.3321,5.3679,1977706.0],["1989-10-06",5.3948,5.3948,5.35,5.359,2743146.0],["1989-10-09",5.3411,5.3679,5.3143,5.359,1052002.0],["1989-10-10",5.35,5.359,5.3321,5.3411,1247189.0],["1989-10-11",5.3411,5.359,5.3321,5.3411,2047074.0],["1989-10-12",5.3411,5.3769,5.3232,5.3232,1525618.0],["1989-10-13",5.2964,5.3411,5.1174,5.1174,4019517.0],["1989-10-16",4.9385,5.2248,4.849,5.2069,8794906.0],["1989-10-17",5.1711,5.2069,5.0995,5.189,3381331.0],["1989-10-18",5.189,5.2427,5.1532,5.1532,2507773.0],["1989-10-19",5.189,5.3411,5.1711,5.2695,2562789.0],["1989-10-20",5.2695,5.3232,5.2606,5.3143,3986507.0],["1989-10-23",5.2874,5.3411,5.2606,5.2695,2748408.0],["1989-10-24",5.2695,5.2874,5.1085,5.2695,4788784.0],["1989-10-25",5.2606,5.2695,5.189,5.1979,1952350.0],["1989-10-26",5.1801,5.1801,5.0816,5.0995,2471414.0],["1989-10-27",5.0995,5.1174,5.0638,5.0906,1791130.0],["1989-10-30",5.0995,5.1443,5.0727,5.0727,1489738.0],["1989-10-31",5.0906,5.1353,5.0816,5.1264,1234750.0],["1989-11-01",5.1174,5.1622,5.0995,5.1532,1058221.0],["1989-11-02",5.1443,5.2069,5.1443,5.2069,1529445.0],["1989-11-03",5.1801,5.2516,5.1801,5.2248,1656699.0],["1989-11-06",5.2158,5.2248,5.1801,5.1801,1111323.0],["1989-11-07",5.1622,5.2337,5.1443,5.2248,1202698.0],["1989-11-08",5.2069,5.3053,5.2069,5.2695,1259627.0],["1989-11-09",5.2785,5.3053,5.2516,5.2516,1185954.0],["1989-11-10",5.2695,5.3053,5.2695,5.2964,1025690.0],["1989-11-13",5.2874,5.359,5.2606,5.35,971630.0],["1989-11-14",5.3411,5.3679,5.2874,5.3232,957278.0],["1989-11-15",5.3053,5.3411,5.2785,5.3321,1186432.0],["1989-11-16",5.35,5.359,5.3321,5.359,1071138.0],["1989-11-17",5.3879,5.433,5.3698,5.4149,2329808.0],["1989-11-20",5.4059,5.4149,5.3608,5.3969,991245.0],["1989-11-21",5.424,5.451,5.424,5.451,1278763.0],["1989-11-22",5.451,5.4962,5.442,5.4962,1696885.0],["1989-11-24",5.5052,5.5684,5.5052,5.5593,1945174.0],["1989-11-27",5.5413,5.5684,5.5052,5.5232,1863846.0],["1989-11-28",5.5413,5.5774,5.5232,5.5413,2233650.0],["1989-11-29",5.5323,5.5413,5.4691,5.4962,969238.0],["1989-11-30",5.5142,5.5684,5.5142,5.5593,1695450.0],["1989-12-01",5.5684,5.6947,5.5413,5.6857,3203845.0],["1989-12-04",5.6857,5.6857,5.6135,5.6857,1656699.0],["1989-12-05",5.6676,5.7037,5.6586,5.6767,1667702.0],["1989-12-06",5.6676,5.7218,5.6676,5.7128,1401712.0],["1989-12-07",5.7128,5.7398,5.6676,5.6857,1242405.0],["1989-12-08",5.6947,5.7398,5.6947,5.7128,1735635.0],["1989-12-11",5.6947,5.7128,5.6586,5.6857,2625459.0],["1989-12-12",5.6947,5.8211,5.6947,5.7759,1726546.0],["1989-12-13",5.7759,5.8842,5.7579,5.8842,2014542.0],["1989-12-14",5.8662,5.9113,5.8391,5.8662,1794478.0],["1989-12-15",5.8662,5.8662,5.7579,5.812,4364443.0],["1989-12-18",5.794,5.8301,5.6135,5.7128,1661483.0],["1989-12-19",5.7218,5.794,5.6947,5.7759,2675691.0],["1989-12-20",5.7759,5.794,5.6857,5.7489,2186288.0],["1989-12-21",5.7669,5.785,5.7398,5.7579,1132373.0],["1989-12-22",5.7579,5.7579,5.7128,5.7218,989810.0],["1989-12-26",5.7308,5.7398,5.6857,5.7218,788882.0],["1989-12-27",5.7128,5.7669,5.7037,5.7489,855858.0],["1989-12-28",5.7308,5.7398,5.6857,5.7308,1092187.0],["1989-12-29",5.7218,5.7669,5.7128,5.7489,1040042.0],["1990-01-02",5.7308,5.8211,5.7128,5.812,1789216.0],["1990-01-03",5.8211,5.9113,5.812,5.8752,3147394.0],["1990-01-04",5.8391,5.9925,5.8391,5.9203,3035926.0],["1990-01-05",5.8933,5.9203,5.8211,5.8211,2183418.0],["1990-01-08",5.812,5.9835,5.812,5.9745,2588622.0],["1990-01-09",5.9655,6.0647,5.9564,5.9745,2757498.0],["1990-01-10",6.0106,6.0106,5.8842,5.9384,2597712.0],["1990-01-11",5.9835,6.0467,5.9655,5.9925,1613165.0],["1990-01-12",5.8842,5.9384,5.794,5.794,2072907.0],["1990-01-15",5.803,5.8752,5.7759,5.7759,1615557.0],["1990-01-16",5.7398,5.8662,5.7218,5.8481,2910107.0],["1990-01-17",5.8572,5.9203,5.812,5.8572,1984882.0],["1990-01-18",5.803,5.8662,5.7759,5.8391,3420560.0],["1990-01-19",5.8391,5.8572,5.785,5.8391,3074677.0],["1990-01-22",5.8391,5.8391,5.6315,5.6406,1503133.0],["1990-01-23",5.6767,5.6857,5.5774,5.6135,2695784.0],["1990-01-24",5.451,5.6406,5.451,5.6315,3462659.0],["1990-01-25",5.6496,5.6586,5.442,5.4962,1848538.0],["1990-01-26",5.5232,5.5684,5.424,5.4871,2881403.0],["1990-01-29",5.5142,5.5593,5.4691,5.5052,1748074.0],["1990-01-30",5.5413,5.6045,5.4962,5.5323,2927330.0],["1990-01-31",5.5593,5.6406,5.5593,5.6406,2061426.0],["1990-02-01",5.6406,5.6406,5.6045,5.6225,1572979.0],["1990-02-02",5.6045,5.7037,5.6045,5.6406,2400611.0],["1990-02-05",5.6225,5.7669,5.6225,5.7579,1806917.0],["1990-02-06",5.7579,5.7579,5.7128,5.7218,1674878.0],["1990-02-07",5.7218,5.8481,5.6676,5.8391,2207816.0],["1990-02-08",5.8572,5.9294,5.8572,5.8933,2320718.0],["1990-02-09",5.8842,5.9113,5.8572,5.8572,1771994.0],["1990-02-12",5.8481,5.8572,5.7759,5.812,1506482.0],["1990-02-13",5.794,5.8842,5.7218,5.8481,2314978.0],["1990-02-14",5.8301,5.8481,5.7759,5.785,1882504.0],["1990-02-15",5.7669,5.8481,5.7669,5.8481,3145958.0],["1990-02-16",5.8467,5.8558,5.8103,5.8194,2287230.0],["1990-02-20",5.7647,5.7738,5.6919,5.701,1620341.0],["1990-02-21",5.6281,5.7192,5.6281,5.6372,2550829.0],["1990-02-22",5.6554,5.7374,5.6463,5.6463,2190594.0],["1990-02-23",5.6008,5.7192,5.6008,5.6645,1454814.0],["1990-02-26",5.701,5.7283,5.6828,5.7283,1515093.0],["1990-02-27",5.7283,5.8558,5.7192,5.8194,3187101.0],["1990-02-28",5.8103,5.8831,5.8103,5.8376,2316413.0],["1990-03-01",5.8467,5.9286,5.8194,5.8649,1598813.0],["1990-03-02",5.874,5.9377,5.8467,5.9286,1985360.0],["1990-03-05",5.9104,5.956,5.8558,5.8649,1428981.0],["1990-03-06",5.8649,5.9833,5.8649,5.9651,1694014.0],["1990-03-07",5.9651,5.9924,5.9195,5.9195,2359469.0],["1990-03-08",5.956,6.0288,5.9469,6.0197,1414629.0],["1990-03-09",5.9651,6.0106,5.9013,5.9286,1749030.0],["1990-03-12",5.9104,5.9833,5.9104,5.9651,1329474.0],["1990-03-13",5.956,5.9833,5.9286,5.9651,1280677.0],["1990-03-14",5.9651,5.9742,5.9104,5.9469,1302205.0],["1990-03-15",5.9651,5.9651,5.9104,5.9377,1136678.0],["1990-03-16",5.9651,6.0744,5.9286,6.0652,5783378.0],["1990-03-19",5.9924,6.0744,5.9924,6.0561,3116776.0],["1990-03-20",6.1199,6.1836,6.1017,6.1654,4703629.0],["1990-03-21",6.1563,6.1836,6.1381,6.1381,2038462.0],["1990-03-22",6.1199,6.1199,5.9833,6.047,2405395.0],["1990-03-23",6.0744,6.0926,6.0561,6.0652,1192173.0],["1990-03-26",6.1108,6.129,6.0926,6.1017,1066354.0],["1990-03-27",6.0744,6.211,6.0652,6.1654,2024589.0],["1990-03-28",6.1927,6.1927,6.047,6.0926,2176242.0],["1990-03-29",5.9924,6.047,5.956,6.0015,3357411.0],["1990-03-30",5.9833,6.0015,5.8922,5.9286,2500118.0],["1990-04-02",5.9104,5.9651,5.8831,5.9377,1226139.0],["1990-04-03",5.956,6.0106,5.9469,5.9924,1256757.0],["1990-04-04",6.0197,6.0379,5.9013,5.9377,2180547.0],["1990-04-05",5.9286,6.0106,5.9286,5.956,1365354.0],["1990-04-06",5.9742,6.0015,5.9286,5.9833,1139070.0],["1990-04-09",5.9742,6.0015,5.956,5.9651,1085011.0],["1990-04-10",5.9742,6.0015,5.956,6.0015,1033822.0],["1990-04-11",6.0015,6.0197,5.9742,5.9924,987896.0],["1990-04-12",6.0015,6.0652,6.0015,6.0561,967325.0],["1990-04-16",6.1199,6.1472,6.047,6.0652,1601683.0],["1990-04-17",6.0652,6.0835,6.0561,6.0652,1144333.0],["1990-04-18",6.0835,6.0926,6.0015,6.0106,1516528.0],["1990-04-19",5.9833,6.0288,5.9651,5.9833,1946610.0],["1990-04-20",6.0106,6.0106,5.9378,5.9651,2966558.0],["1990-04-23",5.9286,5.9378,5.8467,5.8649,2442710.0],["1990-04-24",5.8922,5.9013,5.7829,5.7829,2413528.0],["1990-04-25",5.8011,5.8467,5.7829,5.8103,1638998.0],["1990-04-26",5.8285,5.8285,5.7738,5.792,2037506.0],["1990-04-27",5.8011,5.8103,5.7101,5.7192,2297277.0],["1990-04-30",5.701,5.8011,5.701,5.7829,1992058.0],["1990-05-01",5.8103,5.8103,5.7465,5.7738,1828445.0],["1990-05-02",5.7647,5.7829,5.7283,5.7556,2419747.0],["1990-05-03",5.7738,5.8011,5.7374,5.7556,2398698.0],["1990-05-04",5.7647,5.7829,5.7192,5.7465,1561976.0],["1990-05-07",5.7556,5.8558,5.7465,5.8285,1907859.0],["1990-05-08",5.8285,5.9013,5.8103,5.9013,1717934.0],["1990-05-09",5.9013,5.9924,5.8922,5.9651,2076734.0],["1990-05-10",5.9651,5.9651,5.8922,5.9195,2667080.0],["1990-05-11",5.956,6.0744,5.9377,6.047,3913790.0],["1990-05-14",6.0652,6.1472,6.0561,6.1017,2612064.0],["1990-05-15",6.0652,6.1108,6.0652,6.0744,1582069.0],["1990-05-16",6.0926,6.1199,6.0561,6.0926,1402669.0],["1990-05-17",6.0926,6.1472,6.0015,6.0379,2842174.0],["1990-05-18",6.0379,6.047,5.9924,6.0106,3587043.0],["1990-05-21",5.9999,6.0459,5.954,6.0275,2765152.0],["1990-05-22",6.0643,6.101,6.0367,6.0918,2854613.0],["1990-05-23",6.0918,6.0918,6.0275,6.0826,1249102.0],["1990-05-24",6.0643,6.0826,5.9908,6.0459,6738264.0],["1990-05-25",6.0275,6.101,6.0275,6.0551,1491651.0],["1990-05-29",6.0551,6.101,6.0551,6.101,1909294.0],["1990-05-30",6.1286,6.147,6.0183,6.0735,3585130.0],["1990-05-31",6.0826,6.0826,6.0367,6.0735,2390086.0],["1990-06-01",6.0826,6.1378,6.0735,6.1194,2344160.0],["1990-06-04",6.1102,6.2756,6.0643,6.248,2624502.0],["1990-06-05",6.2572,6.2848,6.2113,6.2297,2323589.0],["1990-06-06",6.2113,6.2297,6.1561,6.1745,1906902.0],["1990-06-07",6.2113,6.2205,6.1561,6.1745,2294406.0],["1990-06-08",6.2021,6.2297,6.0918,6.0918,1179256.0],["1990-06-11",6.0735,6.147,6.0735,6.1102,1388317.0],["1990-06-12",6.1378,6.2848,6.1102,6.2572,2485766.0],["1990-06-13",6.248,6.3399,6.2297,6.3032,3510978.0],["1990-06-14",6.3123,6.4318,6.3123,6.4042,3027315.0],["1990-06-15",6.395,6.441,6.3307,6.441,6611488.0],["1990-06-18",6.4318,6.4318,6.3491,6.3491,1252451.0],["1990-06-19",6.3307,6.3767,6.3215,6.3399,2800554.0],["1990-06-20",6.3491,6.3583,6.2388,6.2848,1365354.0],["1990-06-21",6.3032,6.3215,6.2664,6.3124,1733243.0],["1990-06-22",6.3399,6.3491,6.2113,6.248,2060469.0],["1990-06-25",6.248,6.2572,6.1929,6.2113,1214179.0],["1990-06-26",6.294,6.294,6.2113,6.2205,1763861.0],["1990-06-27",6.2205,6.3215,6.2205,6.2664,1581590.0],["1990-06-28",6.3032,6.3399,6.294,6.3124,2095392.0],["1990-06-29",6.3307,6.3859,6.3215,6.3675,1732286.0],["1990-07-02",6.395,6.4318,6.3675,6.4134,1732765.0],["1990-07-03",6.441,6.4777,6.4134,6.441,2077691.0],["1990-07-05",6.4226,6.4318,6.3767,6.3767,1173515.0],["1990-07-06",6.3399,6.4685,6.3399,6.4318,1406018.0],["1990-07-09",6.4502,6.5237,6.4502,6.4961,2066688.0],["1990-07-10",6.5145,6.5604,6.4869,6.5237,1923168.0],["1990-07-11",6.5421,6.5788,6.5237,6.5788,1535664.0],["1990-07-12",6.5788,6.6339,6.5604,6.6156,2649858.0],["1990-07-13",6.6248,6.6707,6.588,6.6339,2724010.0],["1990-07-16",6.6339,6.6339,6.588,6.6064,1451466.0],["1990-07-17",6.6156,6.6339,6.5788,6.6339,1823661.0],["1990-07-18",6.5972,6.6156,6.5696,6.5972,2096827.0],["1990-07-19",6.5972,6.6156,6.5788,6.6156,2141797.0],["1990-07-20",6.6156,6.6707,6.588,6.5972,4064965.0],["1990-07-23",6.588,6.588,6.4318,6.5421,3091899.0],["1990-07-24",6.5512,6.6339,6.5053,6.6339,2666602.0],["1990-07-25",6.6339,6.7166,6.6064,6.6799,1732286.0],["1990-07-26",6.6707,6.6799,6.6156,6.6707,2175285.0],["1990-07-27",6.6523,6.6615,6.588,6.5972,1483518.0],["1990-07-30",6.5053,6.6431,6.4961,6.6247,2139883.0],["1990-07-31",6.6523,6.6983,6.6156,6.6431,1930822.0],["1990-08-01",6.6523,6.7074,6.6156,6.6891,1475386.0],["1990-08-02",6.6156,6.6156,6.5053,6.5421,3322010.0],["1990-08-03",6.5237,6.5237,6.1378,6.3307,5333682.0],["1990-08-06",6.0275,6.1102,6.0091,6.0183,4224750.0],["1990-08-07",6.1102,6.1378,6.0367,6.101,3535854.0],["1990-08-08",6.1194,6.2113,6.1102,6.1745,1658613.0],["1990-08-09",6.1653,6.2021,6.1378,6.1653,1598334.0],["1990-08-10",6.1653,6.1837,6.0735,6.1194,1458163.0],["1990-08-13",6.0826,6.1745,6.0459,6.1561,1539013.0],["1990-08-14",6.1378,6.2205,6.1286,6.1653,1326125.0],["1990-08-15",6.2113,6.2572,6.1837,6.2388,2569008.0],["1990-08-16",6.1929,6.2205,6.101,6.101,1866238.0],["1990-08-17",6.0643,6.0643,5.954,6.0551,6646890.0],["1990-08-20",6.0443,6.0907,6.0072,6.0629,1771515.0],["1990-08-21",6.0072,6.0907,5.8775,6.0258,3523416.0],["1990-08-22",5.998,6.0258,5.8682,5.8682,2312107.0],["1990-08-23",5.7477,5.8218,5.7291,5.7477,3244030.0],["1990-08-24",5.7848,5.8311,5.7384,5.794,2582882.0],["1990-08-27",5.9331,6.0072,5.8496,5.8775,2204467.0],["1990-08-28",5.8867,5.9053,5.8404,5.8775,1442854.0],["1990-08-29",5.8775,5.9887,5.8589,5.9238,1570109.0],["1990-08-30",5.9053,5.9145,5.794,5.8218,1196957.0],["1990-08-31",5.8218,5.8775,5.7848,5.8404,857771.0],["1990-09-04",5.8033,5.8033,5.7384,5.7848,1731330.0],["1990-09-05",5.7569,5.8496,5.692,5.8404,1831315.0],["1990-09-06",5.8404,5.8404,5.7291,5.7848,1385446.0],["1990-09-07",5.7477,5.8404,5.7477,5.7848,1244318.0],["1990-09-10",5.896,5.896,5.7662,5.8033,1256278.0],["1990-09-11",5.8218,5.8404,5.7569,5.8033,961106.0],["1990-09-12",5.794,5.8311,5.7662,5.8311,1411280.0],["1990-09-13",5.8126,5.8311,5.7291,5.7477,1322298.0],["1990-09-14",5.7384,5.7477,5.7106,5.7199,1159163.0],["1990-09-17",5.7013,5.8218,5.692,5.794,1742811.0],["1990-09-18",5.7384,5.8589,5.7199,5.8589,1920298.0],["1990-09-19",5.8867,5.9516,5.8311,5.896,1823661.0],["1990-09-20",5.8682,5.8682,5.7569,5.7755,1463904.0],["1990-09-21",5.7569,5.8218,5.7569,5.794,3374155.0],["1990-09-24",5.7662,5.7662,5.6179,5.6272,2545088.0],["1990-09-25",5.655,5.794,5.6457,5.794,2212600.0],["1990-09-26",5.7848,5.8126,5.6735,5.7848,1538534.0],["1990-09-27",5.8589,5.8682,5.692,5.7384,2134142.0],["1990-09-28",5.6364,5.7384,5.6364,5.7199,3020618.0],["1990-10-01",5.7755,5.9238,5.7569,5.896,3820981.0],["1990-10-02",5.9053,5.9609,5.8311,5.8404,2315456.0],["1990-10-03",5.8589,5.8589,5.7662,5.8033,1219920.0],["1990-10-04",5.8218,5.8496,5.7848,5.8218,1749987.0],["1990-10-05",5.7755,5.8589,5.7384,5.8126,2248002.0],["1990-10-08",5.8126,5.8682,5.794,5.8033,2169066.0],["1990-10-09",5.7477,5.7755,5.6457,5.6457,2217384.0],["1990-10-10",5.6457,5.7291,5.5808,5.6272,2955555.0],["1990-10-11",5.6086,5.6457,5.4603,5.4696,4329520.0],["1990-10-12",5.5345,5.5901,5.4603,5.5345,2825909.0],["1990-10-15",5.5623,5.6457,5.5066,5.6086,2001626.0],["1990-10-16",5.6179,5.6457,5.5252,5.5437,1654786.0],["1990-10-17",5.5066,5.655,5.5066,5.5715,1705496.0],["1990-10-18",5.6364,5.6828,5.6086,5.655,2028416.0],["1990-10-19",5.7477,5.9331,5.7477,5.9331,5426970.0],["1990-10-22",5.9053,5.9331,5.8496,5.8496,4169734.0],["1990-10-23",5.8126,5.8126,5.7569,5.7569,3165094.0],["1990-10-24",5.7569,5.8218,5.7106,5.8033,1744725.0],["1990-10-25",5.794,5.8496,5.7199,5.8496,2928286.0],["1990-10-26",5.8218,5.8218,5.7848,5.794,1830837.0],["1990-10-29",5.7755,5.8496,5.7384,5.7755,2133664.0],["1990-10-30",5.8033,5.896,5.7384,5.896,2342246.0],["1990-10-31",5.9238,5.9238,5.8126,5.8589,1298378.0],["1990-11-01",5.8589,5.8867,5.794,5.8404,1995406.0],["1990-11-02",5.8496,5.9238,5.8311,5.9238,1567238.0],["1990-11-05",5.9516,6.0351,5.9238,6.0258,2486723.0],["1990-11-06",6.0258,6.0258,5.9331,5.9331,2077213.0],["1990-11-07",5.9423,5.9609,5.8496,5.8496,2077213.0],["1990-11-08",5.8496,5.9516,5.8496,5.8589,2148973.0],["1990-11-09",5.8682,5.896,5.8404,5.8775,3008179.0],["1990-11-12",5.8867,5.9516,5.8867,5.9424,2694349.0],["1990-11-13",5.9331,5.9424,5.8775,5.896,1870066.0],["1990-11-14",5.8775,5.9702,5.8682,5.9702,1382098.0],["1990-11-15",5.9331,5.9887,5.9238,5.9516,3340667.0],["1990-11-16",6.0063,6.025,5.9782,6.0156,3882694.0],["1990-11-19",6.0624,6.0811,6.0156,6.0156,2042290.0],["1990-11-20",6.0343,6.0717,6.025,6.0343,1666267.0],["1990-11-21",6.0156,6.1092,6.0063,6.0905,2268573.0],["1990-11-23",6.0905,6.1185,6.0343,6.0343,622877.0],["1990-11-26",6.0156,6.0624,6.0063,6.0624,1634214.0],["1990-11-27",6.0717,6.0811,6.0156,6.0437,1637085.0],["1990-11-28",6.053,6.053,5.9875,6.0156,2921589.0],["1990-11-29",5.9969,6.0437,5.9875,6.0063,2597234.0],["1990-11-30",5.9969,6.0998,5.9875,6.0811,2757019.0],["1990-12-03",6.1466,6.1747,6.0998,6.1466,2334114.0],["1990-12-04",6.1466,6.2121,6.1092,6.184,2197770.0],["1990-12-05",6.1653,6.2589,6.1185,6.2589,2247523.0],["1990-12-06",6.3431,6.3524,6.2963,6.3337,4673968.0],["1990-12-07",6.3243,6.3805,6.2963,6.3524,1805482.0],["1990-12-10",6.3243,6.4366,6.315,6.4085,1104147.0],["1990-12-11",6.3805,6.4085,6.3618,6.3805,1031430.0],["1990-12-12",6.3711,6.446,6.3711,6.446,1628474.0],["1990-12-13",6.4647,6.4647,6.3805,6.4179,1001770.0],["1990-12-14",6.3805,6.3992,6.3243,6.3711,1179734.0],["1990-12-17",6.3243,6.3337,6.2963,6.2963,796058.0],["1990-12-18",6.2963,6.4366,6.2963,6.3992,2203989.0],["1990-12-19",6.3992,6.4647,6.3898,6.4647,1959526.0],["1990-12-20",6.3898,6.5395,6.3898,6.5021,1637085.0],["1990-12-21",6.5302,6.5302,6.446,6.4553,4899773.0],["1990-12-24",6.474,6.474,6.4366,6.4366,628139.0],["1990-12-26",6.4553,6.4834,6.446,6.4553,644883.0],["1990-12-27",6.4366,6.4553,6.4273,6.4366,1485910.0],["1990-12-28",6.4366,6.4553,6.4273,6.4553,595130.0],["1990-12-31",6.4553,6.4647,6.4179,6.4179,413816.0],["1991-01-02",6.4273,6.4647,6.3524,6.3524,1753336.0],["1991-01-03",6.3431,6.3524,6.2495,6.2495,1219920.0],["1991-01-04",6.2589,6.3056,6.2121,6.2308,2691957.0],["1991-01-07",6.1934,6.2214,6.1559,6.1559,1648566.0],["1991-01-08",6.1559,6.1653,5.9969,5.9969,3549728.0],["1991-01-09",6.0343,6.1185,5.8566,5.8753,3446872.0],["1991-01-10",5.9595,5.9782,5.9221,5.9595,1498349.0],["1991-01-11",5.9314,6.1092,5.9314,6.1092,1084533.0],["1991-01-14",6.053,6.1559,6.0063,6.1185,3872648.0],["1991-01-15",6.1466,6.1559,6.0624,6.0811,1265846.0],["1991-01-16",6.0811,6.0905,6.025,6.0717,1375400.0],["1991-01-17",6.2589,6.3805,6.2589,6.3805,3065109.0],["1991-01-18",6.3618,6.4366,6.3431,6.4366,7761562.0],["1991-01-21",6.3898,6.4085,6.3618,6.3898,1251973.0],["1991-01-22",6.3898,6.4553,6.3524,6.3618,1631344.0],["1991-01-23",6.3711,6.3711,5.9688,6.0437,12584790.0],["1991-01-24",6.0343,6.0811,6.025,6.0717,5553746.0],["1991-01-25",6.0811,6.184,6.0717,6.1372,4888291.0],["1991-01-28",6.1279,6.2027,6.1279,6.1559,2252786.0],["1991-01-29",6.1466,6.1653,6.0998,6.1653,1250059.0],["1991-01-30",6.1934,6.2963,6.184,6.2963,2518298.0],["1991-01-31",6.3056,6.3524,6.2682,6.3524,1423718.0],["1991-02-01",6.3431,6.3524,6.2121,6.2308,2116442.0],["1991-02-04",6.2308,6.3243,6.2214,6.2963,2081040.0],["1991-02-05",6.3056,6.4366,6.2589,6.4273,3188536.0],["1991-02-06",6.4273,6.5676,6.4273,6.5676,3212934.0],["1991-02-07",6.5489,6.605,6.4834,6.5302,3416254.0],["1991-02-08",6.5115,6.5582,6.4834,6.5395,1967181.0],["1991-02-11",6.5489,6.7828,6.5395,6.7828,2332200.0],["1991-02-12",6.736,6.867,6.6611,6.7921,4372098.0],["1991-02-13",6.8202,7.0167,6.7828,6.9792,2422139.0],["1991-02-14",6.9605,6.9699,6.8015,6.8295,3100989.0],["1991-02-15",6.8318,6.9073,6.7658,6.8696,6913837.0],["1991-02-19",6.8601,6.8601,6.6903,6.7563,3822416.0],["1991-02-20",6.6808,6.7186,6.6525,6.662,1779170.0],["1991-02-21",6.6431,6.6997,6.6053,6.6148,1638520.0],["1991-02-22",6.577,6.6808,6.5676,6.6053,2965602.0],["1991-02-25",6.6997,6.7091,6.6053,6.6431,2449408.0],["1991-02-26",6.6336,6.6431,6.577,6.6148,2493899.0],["1991-02-27",6.6053,6.7374,6.6053,6.6997,1978662.0],["1991-02-28",6.6997,6.7091,6.662,6.6808,1695450.0],["1991-03-01",6.6431,6.7469,6.6336,6.7374,2011194.0],["1991-03-04",6.7941,6.7941,6.6714,6.7374,2822082.0],["1991-03-05",6.7658,6.8601,6.7469,6.8318,1875328.0],["1991-03-06",6.8507,6.9073,6.8318,6.8412,2472850.0],["1991-03-07",6.8412,6.8884,6.8318,6.8507,1064918.0],["1991-03-08",6.879,6.9356,6.8696,6.8884,2101133.0],["1991-03-11",6.8696,6.879,6.7941,6.7941,1379227.0],["1991-03-12",6.7941,6.8979,6.7941,6.8696,1692579.0],["1991-03-13",6.8507,6.8696,6.8129,6.8412,1278763.0],["1991-03-14",6.8601,6.9262,6.8224,6.8884,2995262.0],["1991-03-15",6.8979,6.9167,6.8224,6.8601,4382622.0],["1991-03-18",6.8129,6.9073,6.7941,6.8412,1616514.0],["1991-03-19",6.7941,6.8129,6.7469,6.7658,3323923.0],["1991-03-20",6.6431,6.6525,6.6053,6.6053,3242595.0],["1991-03-21",6.6242,6.6431,6.5676,6.5865,2551786.0],["1991-03-22",6.5676,6.6242,6.5582,6.5865,1317035.0],["1991-03-25",6.5959,6.6242,6.577,6.5865,1287853.0],["1991-03-26",6.577,6.6808,6.577,6.6808,1087403.0],["1991-03-27",6.7091,6.7091,6.6242,6.6431,1251494.0],["1991-03-28",6.6903,6.6997,6.6431,6.6808,796058.0],["1991-04-01",6.6808,6.6997,6.6053,6.6525,1408888.0],["1991-04-02",6.662,6.8035,6.662,6.7941,2047552.0],["1991-04-03",6.8129,6.8412,6.7658,6.7658,2146102.0],["1991-04-04",6.7752,6.8224,6.728,6.7469,1242405.0],["1991-04-05",6.7658,6.8035,6.6808,6.6903,1888723.0],["1991-04-08",6.6903,6.7186,6.6808,6.7091,909917.0],["1991-04-09",6.6808,6.7374,6.6053,6.6336,1206046.0],["1991-04-10",6.6148,6.6714,6.5487,6.5959,1812179.0],["1991-04-11",6.6336,6.7186,6.6242,6.6997,1281155.0],["1991-04-12",6.728,6.728,6.6431,6.6808,1769602.0],["1991-04-15",6.6525,6.6903,6.5393,6.5676,2471414.0],["1991-04-16",6.5582,6.7374,6.5015,6.7186,1924603.0],["1991-04-17",6.7186,6.7374,6.6336,6.7374,2311150.0],["1991-04-18",6.6997,6.728,6.6808,6.6997,1718891.0],["1991-04-19",6.5865,6.6336,6.5487,6.6242,5072954.0],["1991-04-22",6.6148,6.6242,6.577,6.6148,2247523.0],["1991-04-23",6.6242,6.6525,6.5959,6.6242,2125053.0],["1991-04-24",6.6431,6.6808,6.6148,6.6431,1758120.0],["1991-04-25",6.6525,6.6714,6.6053,6.6336,1992536.0],["1991-04-26",6.6242,6.6525,6.5959,6.5959,1007989.0],["1991-04-29",6.6053,6.6714,6.5959,6.6053,1310338.0],["1991-04-30",6.662,6.728,6.6242,6.728,1979619.0],["1991-05-01",6.728,6.7469,6.6808,6.6997,1938955.0],["1991-05-02",6.7658,6.7658,6.6525,6.6808,1890637.0],["1991-05-03",6.662,6.6997,6.6431,6.6431,625269.0],["1991-05-06",6.6431,6.6714,6.5865,6.6242,887910.0],["1991-05-07",6.6431,6.6431,6.577,6.5865,1121370.0],["1991-05-08",6.5676,6.6525,6.5393,6.6242,1160598.0],["1991-05-09",6.6525,6.7846,6.6431,6.7846,1673443.0],["1991-05-10",6.7941,6.7941,6.6242,6.6714,1362483.0],["1991-05-13",6.6808,6.7563,6.6431,6.7469,1515571.0],["1991-05-14",6.7186,6.7374,6.6148,6.6714,1895421.0],["1991-05-15",6.6714,6.6903,6.5865,6.6242,1550973.0],["1991-05-16",6.6714,6.7091,6.6431,6.7091,1427067.0],["1991-05-17",6.6808,6.7091,6.6431,6.6431,4224750.0],["1991-05-20",6.693,6.7406,6.6549,6.7215,1122326.0],["1991-05-21",6.7215,6.8072,6.7215,6.7882,1905467.0],["1991-05-22",6.7977,6.8358,6.7215,6.7501,1807874.0],["1991-05-23",6.7501,6.7691,6.6644,6.6644,1338563.0],["1991-05-24",6.693,6.7311,6.6739,6.693,1627038.0],["1991-05-28",6.693,6.8358,6.6739,6.7977,2372386.0],["1991-05-29",6.8167,6.9119,6.7787,6.9119,2775677.0],["1991-05-30",6.931,7.0833,6.9119,7.0548,3504280.0],["1991-05-31",7.1595,7.2547,7.1119,7.2547,3569342.0],["1991-06-03",7.2547,7.2832,7.2166,7.2356,1811701.0],["1991-06-04",7.1404,7.2452,7.1404,7.2356,1864325.0],["1991-06-05",7.2452,7.2547,7.1404,7.15,1725110.0],["1991-06-06",7.15,7.1595,7.0928,7.1024,1243362.0],["1991-06-07",7.0833,7.1214,7.0167,7.0833,2567573.0],["1991-06-10",7.0833,7.0928,7.0071,7.0357,1052002.0],["1991-06-11",7.0357,7.1309,7.0262,7.1024,1365354.0],["1991-06-12",7.1119,7.1119,6.9976,7.1024,1999712.0],["1991-06-13",7.1024,7.15,7.0548,7.1214,1020427.0],["1991-06-14",7.2166,7.3118,7.1976,7.3118,1739941.0],["1991-06-17",7.2928,7.3594,7.2737,7.3023,1613643.0],["1991-06-18",7.3023,7.4261,7.2832,7.3118,2160454.0],["1991-06-19",7.2832,7.3499,7.2547,7.3118,1539970.0],["1991-06-20",7.2928,7.3499,7.2356,7.2356,2522603.0],["1991-06-21",7.2547,7.3023,7.2261,7.3023,4496003.0],["1991-06-24",7.2547,7.2642,7.1404,7.15,1824139.0],["1991-06-25",7.15,7.188,7.1309,7.1404,2304931.0],["1991-06-26",7.1214,7.1309,7.0738,7.1024,1962875.0],["1991-06-27",7.1024,7.2071,7.0833,7.188,1583982.0],["1991-06-28",7.169,7.1785,7.1119,7.1309,1451466.0],["1991-07-01",7.169,7.169,7.1214,7.1595,1634214.0],["1991-07-02",7.15,7.15,7.0547,7.1024,1977706.0],["1991-07-03",6.9881,7.0072,6.8929,6.931,3378939.0],["1991-07-05",6.9215,6.9786,6.9119,6.9119,966846.0],["1991-07-08",6.8929,6.9786,6.8548,6.9691,1768166.0],["1991-07-09",6.9691,6.9881,6.931,6.9691,1990144.0],["1991-07-10",6.9881,7.0452,6.8548,6.8739,1809787.0],["1991-07-11",6.931,6.95,6.8453,6.8548,1392622.0],["1991-07-12",6.8834,6.8929,6.7977,6.8167,2211643.0],["1991-07-15",6.8358,6.8739,6.8072,6.8643,1520355.0],["1991-07-16",6.8929,6.9595,6.8453,6.9215,1394536.0],["1991-07-17",6.9119,6.9595,6.8358,6.8643,980720.0],["1991-07-18",6.8548,6.95,6.8548,6.9405,1423718.0],["1991-07-19",6.9595,6.9595,6.8739,6.9119,2326459.0],["1991-07-22",6.9691,7.0928,6.9595,7.0833,1940869.0],["1991-07-23",7.1214,7.15,6.7596,6.8263,3867386.0],["1991-07-24",6.7882,6.7882,6.5978,6.6358,5013632.0],["1991-07-25",6.6454,6.6644,6.5787,6.6549,1997320.0],["1991-07-26",6.6454,6.6835,6.6168,6.6644,980242.0],["1991-07-29",6.6739,6.7215,6.6549,6.7025,979285.0],["1991-07-30",6.7406,6.7596,6.6835,6.7501,1520834.0],["1991-07-31",6.7501,6.7501,6.6835,6.6835,1368702.0],["1991-08-01",6.6835,6.6835,6.5216,6.5692,2224082.0],["1991-08-02",6.5882,6.6073,6.5311,6.5787,1917906.0],["1991-08-05",6.5787,6.6168,6.5692,6.5978,1122805.0],["1991-08-06",6.5882,6.6835,6.5597,6.6835,2287230.0],["1991-08-07",6.6644,6.6739,6.5978,6.6168,1489259.0],["1991-08-08",6.6168,6.6263,6.5597,6.6168,1162990.0],["1991-08-09",6.6263,6.6644,6.5882,6.6358,1828445.0],["1991-08-12",6.6073,6.6454,6.5882,6.6168,1017557.0],["1991-08-13",6.6263,6.6739,6.6073,6.6263,1450030.0],["1991-08-14",6.6263,6.6454,6.5502,6.5882,1325168.0],["1991-08-15",6.5978,6.6263,6.5597,6.5882,1605510.0],["1991-08-16",6.5978,6.6263,6.5597,6.5882,2357077.0],["1991-08-19",6.4176,6.5521,6.4176,6.5233,2381954.0],["1991-08-20",6.5521,6.5521,6.4753,6.4945,1941347.0],["1991-08-21",6.6002,6.629,6.5425,6.629,2564702.0],["1991-08-22",6.6866,6.7058,6.6674,6.6866,1848059.0],["1991-08-23",6.6674,6.8403,6.6386,6.6962,2150886.0],["1991-08-26",6.7058,6.7635,6.6866,6.7154,1134765.0],["1991-08-27",6.7154,6.725,6.6482,6.6866,1297421.0],["1991-08-28",6.6866,6.725,6.677,6.725,1353394.0],["1991-08-29",6.7347,6.7347,6.6482,6.6962,874037.0],["1991-08-30",6.7058,6.7058,6.6482,6.677,798450.0],["1991-09-03",6.677,6.7058,6.6482,6.6578,1053437.0],["1991-09-04",6.6674,6.677,6.6194,6.6386,1034779.0],["1991-09-05",6.6866,6.7058,6.6674,6.6674,1125675.0],["1991-09-06",6.6578,6.6866,6.629,6.6386,1054872.0],["1991-09-09",6.6194,6.629,6.5905,6.6002,567861.0],["1991-09-10",6.6098,6.6098,6.5521,6.5809,2027459.0],["1991-09-11",6.5905,6.6098,6.5617,6.6098,1463904.0],["1991-09-12",6.6194,6.7539,6.6194,6.7539,1844232.0],["1991-09-13",6.7539,6.7539,6.7251,6.7539,1801654.0],["1991-09-16",6.7635,6.8019,6.7539,6.7923,1740898.0],["1991-09-17",6.7923,6.8692,6.7827,6.7827,1600726.0],["1991-09-18",6.7827,6.8596,6.7731,6.8596,1375400.0],["1991-09-19",6.8596,6.9172,6.8499,6.8884,1425632.0],["1991-09-20",6.9268,6.9268,6.8403,6.8403,3032578.0],["1991-09-23",6.8403,6.898,6.7731,6.8019,814237.0],["1991-09-24",6.8019,6.8884,6.8019,6.8884,1773429.0],["1991-09-25",6.8884,6.8884,6.8307,6.8692,902741.0],["1991-09-26",6.8788,6.9076,6.8403,6.8692,1114672.0],["1991-09-27",6.8595,6.9268,6.8595,6.9268,1332822.0],["1991-09-30",6.9172,6.946,6.8788,6.9268,1019949.0],["1991-10-01",6.9556,7.0229,6.946,6.9941,1211787.0],["1991-10-02",6.9844,7.0421,6.9556,7.0229,1012294.0],["1991-10-03",6.9941,7.0037,6.9556,6.9941,939099.0],["1991-10-04",6.9844,6.9941,6.8596,6.8596,1419413.0],["1991-10-07",6.8307,6.8403,6.7827,6.7827,1425632.0],["1991-10-08",6.8499,6.8884,6.8019,6.8884,1880112.0],["1991-10-09",6.8596,6.9076,6.8115,6.8307,1093622.0],["1991-10-10",6.8307,6.9748,6.8307,6.9652,977850.0],["1991-10-11",6.9941,6.9941,6.946,6.9748,977371.0],["1991-10-14",6.9748,7.0517,6.9652,7.0133,817586.0],["1991-10-15",7.0133,7.0709,7.0037,7.0709,953451.0],["1991-10-16",7.1478,7.1478,7.0805,7.0997,1849973.0],["1991-10-17",7.0805,7.1286,7.0613,7.1286,1056786.0],["1991-10-18",7.1478,7.1766,7.1093,7.1766,3887000.0],["1991-10-21",7.1766,7.1766,7.1382,7.167,863990.0],["1991-10-22",7.1382,7.1478,7.0517,7.1093,1173994.0],["1991-10-23",7.0805,7.0901,7.0037,7.0229,1207003.0],["1991-10-24",6.9941,7.0037,6.8595,6.898,2024110.0],["1991-10-25",6.898,6.9076,6.8595,6.898,1795435.0],["1991-10-28",6.9748,7.0421,6.9556,7.0421,997464.0],["1991-10-29",7.0325,7.0517,6.9556,7.0421,1342390.0],["1991-10-30",7.0517,7.0517,6.9652,7.0133,876907.0],["1991-10-31",6.9941,7.0229,6.946,6.9941,886954.0],["1991-11-01",7.0133,7.0613,6.9748,7.0229,1461990.0],["1991-11-04",6.9941,7.0133,6.9172,6.9364,1036214.0],["1991-11-05",6.9172,6.9268,6.8692,6.898,1079749.0],["1991-11-06",6.8788,6.9268,6.8596,6.9172,982155.0],["1991-11-07",6.9172,6.946,6.8884,6.946,1147203.0],["1991-11-08",6.9652,7.0325,6.9652,7.0133,1553843.0],["1991-11-11",7.0133,7.0517,6.9748,7.0325,442998.0],["1991-11-12",7.0325,7.1189,7.0325,7.1093,1256757.0],["1991-11-13",7.0901,7.1286,7.0805,7.1286,903698.0],["1991-11-14",7.1093,7.1093,7.0421,7.0517,1057742.0],["1991-11-15",7.0517,7.0901,6.7635,6.7635,2412093.0],["1991-11-18",6.824,6.8918,6.824,6.8724,2935462.0],["1991-11-19",6.824,6.8724,6.7658,6.8724,2758454.0],["1991-11-20",6.9112,6.9112,6.7852,6.7949,1556714.0],["1991-11-21",6.7949,6.8143,6.6689,6.727,1473472.0],["1991-11-22",6.7076,6.727,6.6301,6.6592,2848394.0],["1991-11-25",6.6689,6.6689,6.6301,6.6592,2553699.0],["1991-11-26",6.7076,6.7658,6.6592,6.7464,2680954.0],["1991-11-27",6.727,6.7755,6.727,6.7658,711381.0],["1991-11-29",6.7464,6.7658,6.727,6.727,562120.0],["1991-12-02",6.698,6.7852,6.698,6.7658,1367267.0],["1991-12-03",6.7658,6.8046,6.7561,6.8046,1122326.0],["1991-12-04",6.7852,6.8046,6.7755,6.8046,1146725.0],["1991-12-05",6.8046,6.8143,6.7561,6.7949,1050566.0],["1991-12-06",6.7561,6.8627,6.7561,6.7658,1204611.0],["1991-12-09",6.7658,6.8046,6.727,6.7658,1288331.0],["1991-12-10",6.7367,6.7658,6.727,6.727,1286418.0],["1991-12-11",6.727,6.7367,6.6204,6.6495,2408266.0],["1991-12-12",6.6883,6.7852,6.6495,6.7755,1366789.0],["1991-12-13",6.8143,6.8143,6.7367,6.7561,1817920.0],["1991-12-16",6.7658,6.8337,6.7561,6.7658,1149595.0],["1991-12-17",6.7658,6.7755,6.7076,6.7464,1061091.0],["1991-12-18",6.7367,6.7755,6.7173,6.7755,671195.0],["1991-12-19",6.7367,6.9015,6.727,6.9015,1087403.0],["1991-12-20",6.9597,7.0081,6.9015,6.9306,4776824.0],["1991-12-23",6.9209,7.0275,6.9209,6.9887,1760034.0],["1991-12-24",6.9984,7.1341,6.9888,7.0954,1564368.0],["1991-12-26",7.1051,7.1438,7.0857,7.1148,1229966.0],["1991-12-27",7.0857,7.1051,7.0663,7.0663,1606946.0],["1991-12-30",7.0566,7.3086,7.0372,7.2892,3254555.0],["1991-12-31",7.2892,7.3862,7.2795,7.3862,3566472.0],["1992-01-02",7.3474,7.3959,7.3086,7.3862,1872936.0],["1992-01-03",7.3862,7.4152,7.3474,7.3668,1409366.0],["1992-01-06",7.3086,7.4346,7.2602,7.4249,2206381.0],["1992-01-07",7.4056,7.5219,7.3765,7.5219,1751422.0],["1992-01-08",7.4831,7.58,7.3765,7.4056,2061426.0],["1992-01-09",7.3668,7.3959,7.2892,7.2892,2150886.0],["1992-01-10",7.2892,7.4346,7.2892,7.3571,1599291.0],["1992-01-13",7.3183,7.4055,7.3183,7.3765,1429459.0],["1992-01-14",7.3668,7.5897,7.3571,7.5606,1820790.0],["1992-01-15",7.5703,7.58,7.4831,7.5219,2412571.0],["1992-01-16",7.5025,7.5413,7.4249,7.4928,3527722.0],["1992-01-17",7.5025,7.6576,7.5025,7.6091,3351670.0],["1992-01-20",7.6188,7.6382,7.551,7.5606,891259.0],["1992-01-21",7.5606,7.5703,7.5219,7.5316,1430416.0],["1992-01-22",7.5025,7.5025,7.3862,7.4443,1606946.0],["1992-01-23",7.4056,7.4152,7.2311,7.2408,2701046.0],["1992-01-24",7.2602,7.3571,7.2311,7.2311,1504090.0],["1992-01-27",7.2311,7.2699,7.2311,7.2699,916614.0],["1992-01-28",7.2699,7.3086,7.2602,7.2989,1320384.0],["1992-01-29",7.2602,7.328,7.2602,7.2989,1244318.0],["1992-01-30",7.3183,7.3183,7.1826,7.2117,1323733.0],["1992-01-31",7.2311,7.2311,7.0469,7.0566,1440462.0],["1992-02-03",7.0275,7.1148,6.9694,7.076,1845667.0],["1992-02-04",7.0857,7.1923,7.0372,7.1826,1811222.0],["1992-02-05",7.1826,7.2602,7.1535,7.1923,1447160.0],["1992-02-06",7.1729,7.2311,7.1438,7.1729,1472037.0],["1992-02-07",7.1535,7.1729,7.0566,7.0663,1570109.0],["1992-02-10",7.0372,7.1341,7.0178,7.1341,690331.0],["1992-02-11",7.1341,7.1826,7.0857,7.1826,766875.0],["1992-02-12",7.1632,7.2214,7.1535,7.1923,1345261.0],["1992-02-13",7.202,7.202,7.1148,7.1341,940056.0],["1992-02-14",7.0989,7.2261,7.0989,7.2163,1229966.0],["1992-02-18",7.2065,7.2456,7.1576,7.2358,1649523.0],["1992-02-19",7.2065,7.2456,7.1772,7.1869,1205568.0],["1992-02-20",7.2163,7.3238,7.1772,7.3238,2308758.0],["1992-02-21",7.2554,7.3336,7.2358,7.3336,2668037.0],["1992-02-24",7.3336,7.3336,7.2358,7.2652,1052958.0],["1992-02-25",7.2358,7.2945,7.2163,7.2554,1600726.0],["1992-02-26",7.2554,7.3043,7.2456,7.2847,1209874.0],["1992-02-27",7.2554,7.2652,7.1772,7.1772,1091709.0],["1992-02-28",7.1967,7.1967,7.0892,7.1185,1493565.0],["1992-03-02",7.1576,7.1869,7.0598,7.1087,1725589.0],["1992-03-03",7.1381,7.1381,7.0598,7.0794,1653829.0],["1992-03-04",7.0794,7.1087,7.0403,7.0598,1710280.0],["1992-03-05",7.0403,7.0892,6.9816,7.0305,1593550.0],["1992-03-06",7.0305,7.0696,7.0109,7.0696,1076878.0],["1992-03-09",7.0598,7.1185,7.0207,7.1087,1757642.0],["1992-03-10",7.1185,7.1185,7.0403,7.0989,2436013.0],["1992-03-11",7.0696,7.0794,7.0109,7.0207,1995406.0],["1992-03-12",7.0109,7.0207,6.9523,6.9816,1811701.0],["1992-03-13",7.0207,7.0403,6.9914,7.0403,1651915.0],["1992-03-16",7.0012,7.0207,6.9523,7.0207,1003683.0],["1992-03-17",7.0207,7.0794,7.0109,7.0794,1609816.0],["1992-03-18",7.0794,7.0892,7.0207,7.0501,1262019.0],["1992-03-19",7.0501,7.0696,7.0012,7.0403,1326603.0],["1992-03-20",7.0501,7.0598,6.9914,7.0598,3677939.0],["1992-03-23",7.0305,7.0403,6.9718,6.9914,1223269.0],["1992-03-24",6.9914,7.0403,6.9914,7.0207,1801176.0],["1992-03-25",6.9718,6.9816,6.9034,6.9425,1893029.0],["1992-03-26",6.9327,6.9425,6.874,6.8936,1867674.0],["1992-03-27",6.8936,6.9034,6.8349,6.9034,841506.0],["1992-03-30",6.874,6.9425,6.8643,6.9425,1424675.0],["1992-03-31",6.9229,7.0012,6.8838,6.9425,1599291.0],["1992-04-01",6.9425,6.9425,6.8447,6.8936,1486867.0],["1992-04-02",6.9034,6.9132,6.8545,6.874,1209395.0],["1992-04-03",6.874,6.9229,6.8447,6.9132,1908338.0],["1992-04-06",6.9132,6.9229,6.8936,6.9034,1108453.0],["1992-04-07",6.8838,6.8936,6.7665,6.786,2001626.0],["1992-04-08",6.7665,6.8056,6.6883,6.7958,2457541.0],["1992-04-09",6.8056,6.8643,6.7763,6.8545,1555757.0],["1992-04-10",6.9132,6.9523,6.8643,6.874,2001147.0],["1992-04-13",6.8838,6.9034,6.8545,6.9034,1162990.0],["1992-04-14",6.8936,7.1772,6.8936,7.1772,1381141.0],["1992-04-15",7.1967,7.3141,7.1674,7.2847,1604554.0],["1992-04-16",7.2652,7.2945,7.1869,7.2554,2777590.0],["1992-04-20",7.2358,7.275,7.1967,7.275,1645696.0],["1992-04-21",7.2358,7.4803,7.2358,7.451,2226952.0],["1992-04-22",7.4314,7.5487,7.4118,7.5292,1954264.0],["1992-04-23",7.4705,7.5096,7.363,7.451,1522747.0],["1992-04-24",7.4216,7.4216,7.2456,7.2456,1275893.0],["1992-04-27",7.275,7.3141,7.2652,7.2652,1252451.0],["1992-04-28",7.2456,7.2847,7.2456,7.2554,1783475.0],["1992-04-29",7.2749,7.3434,7.2652,7.3141,1725110.0],["1992-04-30",7.2945,7.3434,7.2652,7.3336,2199683.0],["1992-05-01",7.2945,7.3336,7.2163,7.2554,1340955.0],["1992-05-04",7.2554,7.3238,7.2554,7.2945,1033822.0],["1992-05-05",7.3043,7.3727,7.2554,7.3043,771659.0],["1992-05-06",7.3043,7.3434,7.2847,7.3141,935750.0],["1992-05-07",7.2945,7.3238,7.275,7.275,1069702.0],["1992-05-08",7.3043,7.3141,7.2749,7.3141,752523.0],["1992-05-11",7.3141,7.4314,7.2945,7.4314,1171602.0],["1992-05-12",7.4216,7.5781,7.4021,7.5683,2383389.0],["1992-05-13",7.5879,7.5879,7.4998,7.5487,1592115.0],["1992-05-14",7.5487,7.5487,7.3825,7.4021,1517006.0],["1992-05-15",7.3727,7.4216,7.3532,7.4118,2937376.0],["1992-05-18",7.475,7.5243,7.4355,7.4552,962541.0],["1992-05-19",7.475,7.5045,7.4059,7.4947,1012773.0],["1992-05-20",7.4848,7.5144,7.4552,7.4947,1101755.0],["1992-05-21",7.4947,7.4947,7.4158,7.4256,1186432.0],["1992-05-22",7.4256,7.475,7.4158,7.4355,2942160.0],["1992-05-26",7.4158,7.4158,7.3369,7.3369,1472037.0],["1992-05-27",7.3468,7.4355,7.3369,7.4355,885518.0],["1992-05-28",7.4355,7.4947,7.4059,7.4947,889346.0],["1992-05-29",7.5144,7.5933,7.5045,7.544,1193608.0],["1992-06-01",7.5243,7.5539,7.475,7.5539,1088838.0],["1992-06-02",7.5637,7.5834,7.4355,7.4454,1410802.0],["1992-06-03",7.475,7.4947,7.4158,7.4256,1463426.0],["1992-06-04",7.4454,7.4552,7.3961,7.3961,1057742.0],["1992-06-05",7.4158,7.544,7.3961,7.544,755394.0],["1992-06-08",7.5341,7.5341,7.4651,7.5341,610917.0],["1992-06-09",7.5045,7.5144,7.4355,7.4355,588432.0],["1992-06-10",7.4454,7.4848,7.4355,7.4454,924269.0],["1992-06-11",7.475,7.5243,7.4257,7.5144,1061570.0],["1992-06-12",7.613,7.6426,7.5538,7.613,1738984.0],["1992-06-15",7.5933,7.6525,7.5834,7.6426,1471080.0],["1992-06-16",7.6525,7.682,7.6032,7.6426,1351958.0],["1992-06-17",7.6525,7.6722,7.5834,7.6032,1431851.0],["1992-06-18",7.5834,7.6426,7.544,7.5736,1422283.0],["1992-06-19",7.5933,7.613,7.5637,7.5736,3583694.0],["1992-06-22",7.5538,7.5736,7.5341,7.5736,1030952.0],["1992-06-23",7.5736,7.5736,7.5341,7.5539,1331387.0],["1992-06-24",7.5538,7.5834,7.475,7.544,879299.0],["1992-06-25",7.5243,7.5539,7.4848,7.5539,968760.0],["1992-06-26",7.5144,7.5538,7.5144,7.544,724298.0],["1992-06-29",7.5243,7.6032,7.5243,7.6032,1238578.0],["1992-06-30",7.6426,7.6722,7.613,7.6525,1130938.0],["1992-07-01",7.6525,7.7708,7.6327,7.7708,1382576.0],["1992-07-02",7.7412,7.7905,7.5637,7.5736,1472037.0],["1992-07-06",7.5933,7.6722,7.5538,7.6722,1444768.0],["1992-07-07",7.6327,7.7708,7.6229,7.6525,2062382.0],["1992-07-08",7.6327,7.7215,7.6327,7.6525,1798306.0],["1992-07-09",7.6525,7.682,7.6525,7.6623,1079749.0],["1992-07-10",7.6722,7.6722,7.6229,7.6426,673109.0],["1992-07-13",7.6623,7.682,7.6327,7.682,633402.0],["1992-07-14",7.6623,7.7314,7.6623,7.682,958714.0],["1992-07-15",7.7116,7.8596,7.7018,7.7905,1484954.0],["1992-07-16",7.8004,7.8694,7.7807,7.8497,1251973.0],["1992-07-17",7.8201,7.83,7.7511,7.8004,2418312.0],["1992-07-20",7.7215,7.7807,7.7215,7.7609,812323.0],["1992-07-21",7.7708,7.8102,7.7609,7.7609,657800.0],["1992-07-22",7.7314,7.7708,7.7116,7.7609,1166818.0],["1992-07-23",7.7905,7.8004,7.6821,7.7511,1343826.0],["1992-07-24",7.7215,7.7807,7.7018,7.7609,774051.0],["1992-07-27",7.7708,7.7905,7.7511,7.7807,595608.0],["1992-07-28",7.7609,7.9187,7.7609,7.9187,2530736.0],["1992-07-29",7.9089,7.9286,7.8398,7.8694,2974691.0],["1992-07-30",7.8595,7.9384,7.8497,7.899,1915992.0],["1992-07-31",7.9089,7.9089,7.8595,7.8891,793187.0],["1992-08-03",7.8891,7.9582,7.8891,7.9582,933358.0],["1992-08-04",7.9286,7.9582,7.9187,7.9582,739128.0],["1992-08-05",7.9582,7.9878,7.9384,7.9779,1020427.0],["1992-08-06",7.9582,7.968,7.9187,7.9286,962541.0],["1992-08-07",7.899,7.9779,7.8891,7.9089,1668181.0],["1992-08-10",7.8891,7.9089,7.8596,7.9089,941013.0],["1992-08-11",7.9089,7.9089,7.83,7.8891,781706.0],["1992-08-12",7.8694,7.899,7.8398,7.8497,853944.0],["1992-08-13",7.8694,7.8891,7.8102,7.83,1256278.0],["1992-08-14",7.83,7.9384,7.8201,7.9089,770702.0],["1992-08-17",7.9228,8.0023,7.9228,7.9625,619050.0],["1992-08-18",7.9625,7.9924,7.9427,7.9625,797493.0],["1992-08-19",7.9725,8.0122,7.9625,7.9625,720949.0],["1992-08-20",7.9725,8.0023,7.9427,8.0023,785054.0],["1992-08-21",8.0321,8.0421,7.7935,7.883,2496770.0],["1992-08-24",7.8134,7.8631,7.7836,7.8333,957278.0],["1992-08-25",7.8333,7.8333,7.7637,7.7836,1064440.0],["1992-08-26",7.7935,7.8532,7.7836,7.8532,877386.0],["1992-08-27",7.8433,7.8731,7.7836,7.7836,1103190.0],["1992-08-28",7.7935,7.8333,7.7737,7.8333,547768.0],["1992-08-31",7.8333,7.8433,7.8035,7.8333,531981.0],["1992-09-01",7.8134,7.883,7.8134,7.8532,524805.0],["1992-09-02",7.8532,7.9526,7.8532,7.9526,776443.0],["1992-09-03",7.9526,7.9625,7.893,7.9128,1041955.0],["1992-09-04",7.9128,7.9625,7.9029,7.9128,480314.0],["1992-09-08",7.883,7.9128,7.8631,7.883,839114.0],["1992-09-09",7.893,7.9725,7.893,7.9327,1503611.0],["1992-09-10",7.9327,7.9427,7.893,7.9427,1135243.0],["1992-09-11",7.9327,7.9427,7.9029,7.9029,694637.0],["1992-09-14",7.9824,8.2409,7.9526,8.1912,2939290.0],["1992-09-15",8.1116,8.1415,8.0918,8.1116,1183083.0],["1992-09-16",8.0818,8.2508,8.0719,8.1912,1794478.0],["1992-09-17",8.1912,8.1912,7.9526,8.1017,2363774.0],["1992-09-18",8.0918,8.1017,8.0222,8.052,3156962.0],["1992-09-21",8.0719,8.0719,8.0421,8.0421,814715.0],["1992-09-22",8.0122,8.0222,7.9327,7.9526,1360570.0],["1992-09-23",7.9725,8.052,7.9725,8.0321,1428981.0],["1992-09-24",8.0321,8.0918,8.0321,8.0719,615222.0],["1992-09-25",8.0818,8.0818,7.9526,8.0122,1174950.0],["1992-09-28",8.0122,8.1017,8.0122,8.0918,1171602.0],["1992-09-29",8.1017,8.1812,8.0421,8.1415,1526574.0],["1992-09-30",8.1514,8.1912,8.1315,8.1514,1104147.0],["1992-10-01",8.1514,8.1614,8.0122,8.0222,859206.0],["1992-10-02",8.0222,8.0619,7.9725,7.9725,898914.0],["1992-10-05",7.9526,7.9526,7.714,7.893,3049322.0],["1992-10-06",7.893,7.9029,7.7836,7.8234,1533750.0],["1992-10-07",7.8234,7.8532,7.7538,7.7538,1098885.0],["1992-10-08",7.7737,7.9526,7.7637,7.9228,1212744.0],["1992-10-09",7.883,7.883,7.7836,7.7836,810410.0],["1992-10-12",7.7637,7.9128,7.7637,7.9029,1059656.0],["1992-10-13",7.9128,7.9427,7.8333,7.8432,1162990.0],["1992-10-14",7.8432,7.9327,7.8333,7.8432,1048174.0],["1992-10-15",7.8333,7.9327,7.8234,7.9029,824283.0],["1992-10-16",7.9327,7.9327,7.8532,7.8631,2262832.0],["1992-10-19",7.8532,7.8731,7.8134,7.8333,1476821.0],["1992-10-20",7.8333,7.883,7.8134,7.8731,1313686.0],["1992-10-21",7.883,7.9427,7.883,7.9327,662106.0],["1992-10-22",7.9725,8.0719,7.8731,8.052,2055206.0],["1992-10-23",8.1514,8.2707,8.1117,8.2011,1575850.0],["1992-10-26",8.2011,8.3602,8.2011,8.3303,1228531.0],["1992-10-27",8.3204,8.3303,8.1415,8.1912,1331866.0],["1992-10-28",8.1912,8.2806,8.1614,8.2508,1144333.0],["1992-10-29",8.2309,8.2707,8.2011,8.221,980242.0],["1992-10-30",8.2309,8.2508,8.1614,8.1812,559250.0],["1992-11-02",8.1812,8.3502,8.1713,8.3403,1274936.0],["1992-11-03",8.3502,8.3502,8.221,8.2608,1263933.0],["1992-11-04",8.2409,8.2906,8.1912,8.1912,917093.0],["1992-11-05",8.2111,8.3105,8.2111,8.3105,1665310.0],["1992-11-06",8.3502,8.3701,8.3105,8.3403,1030952.0],["1992-11-09",8.3204,8.4198,8.3105,8.3502,1061570.0],["1992-11-10",8.3999,8.5093,8.3502,8.3502,2068123.0],["1992-11-11",8.3502,8.39,8.2906,8.2906,1239534.0],["1992-11-12",8.3005,8.3304,8.1912,8.2011,1133330.0],["1992-11-13",8.221,8.2409,8.1812,8.221,1291680.0],["1992-11-16",8.1849,8.205,8.0747,8.0747,1178778.0],["1992-11-17",8.0848,8.1348,7.9946,8.0146,904654.0],["1992-11-18",8.0046,8.0347,7.9745,8.0046,2210686.0],["1992-11-19",8.0347,8.0948,8.0146,8.0547,1810266.0],["1992-11-20",8.0547,8.0547,7.9946,8.0046,3188536.0],["1992-11-23",8.0146,8.0948,7.9946,8.0547,1059656.0],["1992-11-24",8.0747,8.195,8.0547,8.1549,1650958.0],["1992-11-25",8.215,8.235,8.1749,8.205,1367267.0],["1992-11-27",8.215,8.3653,8.205,8.3052,928096.0],["1992-11-30",8.2951,8.3052,8.1749,8.1749,1113237.0],["1992-12-01",8.1549,8.1849,8.1348,8.1849,1274458.0],["1992-12-02",8.1749,8.1749,8.1048,8.1248,534373.0],["1992-12-03",8.1148,8.1549,8.1148,8.1449,1052958.0],["1992-12-04",8.1449,8.1449,8.0747,8.1148,1542362.0],["1992-12-07",8.1348,8.1749,8.1148,8.1749,717600.0],["1992-12-08",8.1749,8.2551,8.1649,8.245,1406496.0],["1992-12-09",8.2951,8.3653,8.2651,8.3352,1145290.0],["1992-12-10",8.3352,8.3953,8.3152,8.3653,824762.0],["1992-12-11",8.3352,8.3452,8.2551,8.2951,992202.0],["1992-12-14",8.1949,8.3352,8.1348,8.2851,1642347.0],["1992-12-15",8.3152,8.4354,8.3052,8.3653,1394536.0],["1992-12-16",8.3853,8.4654,8.195,8.225,2788115.0],["1992-12-17",8.0948,8.1148,7.9345,8.0547,3999902.0],["1992-12-18",8.0848,8.2551,8.0146,8.2551,6715779.0],["1992-12-21",8.2551,8.3552,8.245,8.3352,1564368.0],["1992-12-22",8.3953,8.4053,8.2551,8.2951,1572022.0],["1992-12-23",8.2951,8.3452,8.2651,8.2751,1058699.0],["1992-12-24",8.2551,8.3152,8.225,8.3152,393723.0],["1992-12-28",8.3152,8.3152,8.1849,8.245,809931.0],["1992-12-29",8.205,8.2551,8.0146,8.0246,3399989.0],["1992-12-30",8.0447,8.0948,8.0347,8.0447,1804046.0],["1992-12-31",8.0747,8.1248,8.0547,8.0647,1082619.0],["1993-01-04",8.0747,8.0948,8.0347,8.0647,1580155.0],["1993-01-05",8.0447,8.0647,7.9946,7.9946,1809309.0],["1993-01-06",7.9645,7.9946,7.9445,7.9846,3340667.0],["1993-01-07",7.9846,7.9846,7.9445,7.9846,2977562.0],["1993-01-08",7.9846,8.0046,7.9645,8.0046,1857627.0],["1993-01-11",7.9645,8.0146,7.9445,7.9946,1970051.0],["1993-01-12",7.9746,7.9846,7.8844,7.9044,2331722.0],["1993-01-13",7.8944,8.0447,7.8744,7.9846,2769458.0],["1993-01-14",8.0046,8.0246,7.9445,8.0146,1552408.0],["1993-01-15",8.0046,8.0246,7.9846,8.0246,4780651.0],["1993-01-18",8.0246,8.0848,7.9946,8.0146,1340955.0],["1993-01-19",8.0146,8.0146,7.9345,7.9345,1887766.0],["1993-01-20",7.9445,7.9445,7.8443,7.8744,1691622.0],["1993-01-21",7.8643,7.9745,7.8643,7.9645,1197914.0],["1993-01-22",7.9345,7.9445,7.8343,7.8343,1348131.0],["1993-01-25",7.8343,8.0046,7.8042,8.0046,2128402.0],["1993-01-26",7.9946,8.0246,7.8944,7.9044,1551451.0],["1993-01-27",7.8543,7.8744,7.8042,7.8143,1594507.0],["1993-01-28",7.8143,7.8744,7.7942,7.8443,1692101.0],["1993-01-29",7.8543,7.8944,7.8443,7.8543,1486389.0],["1993-02-01",7.8543,7.9144,7.8443,7.9144,896522.0],["1993-02-02",7.9144,7.9745,7.9144,7.9245,1475386.0],["1993-02-03",7.9746,8.1449,7.9746,8.0747,3468878.0],["1993-02-04",8.3352,8.4855,8.2951,8.3552,4930390.0],["1993-02-05",8.4654,8.7159,8.4654,8.7159,5455674.0],["1993-02-08",8.6758,8.766,8.6157,8.7359,3206715.0],["1993-02-09",8.7159,8.796,8.6758,8.7359,2270008.0],["1993-02-10",8.6959,8.756,8.6959,8.756,2535520.0],["1993-02-11",8.756,8.776,8.6157,8.6358,1889680.0],["1993-02-12",8.6358,8.6558,8.5556,8.5957,1053915.0],["1993-02-16",8.5456,8.6057,8.4354,8.4354,2215470.0],["1993-02-17",8.3953,8.4154,8.2551,8.3152,2607280.0],["1993-02-18",8.3552,8.4053,8.0948,8.2551,3820502.0],["1993-02-19",8.2951,8.4053,8.235,8.4053,3499018.0],["1993-02-22",8.4017,8.5027,8.3815,8.4522,1506960.0],["1993-02-23",8.4724,8.4825,8.4118,8.4219,1939434.0],["1993-02-24",8.4219,8.5633,8.4118,8.5027,2074342.0],["1993-02-25",8.5027,8.5027,8.3916,8.432,1099363.0],["1993-02-26",8.432,8.5229,8.3714,8.5229,1052480.0],["1993-03-01",8.5229,8.5229,8.4219,8.4219,749653.0],["1993-03-02",8.4219,8.5532,8.3916,8.5532,957278.0],["1993-03-03",8.5532,8.5532,8.4421,8.4825,1033822.0],["1993-03-04",8.533,8.5532,8.4926,8.5532,1109888.0],["1993-03-05",8.5734,8.7147,8.5027,8.6441,2381954.0],["1993-03-08",8.6945,8.8662,8.6643,8.8359,2650336.0],["1993-03-09",8.8056,8.8359,8.7248,8.8359,1387838.0],["1993-03-10",8.8157,8.8763,8.745,8.8561,1057742.0],["1993-03-11",8.8359,8.8561,8.7955,8.8056,1209874.0],["1993-03-12",8.7854,8.7854,8.6946,8.7652,1474907.0],["1993-03-15",8.8056,8.8359,8.7349,8.7652,908003.0],["1993-03-16",8.7753,8.7955,8.7349,8.7753,812802.0],["1993-03-17",8.745,8.7753,8.7349,8.7652,670717.0],["1993-03-18",8.745,8.9167,8.745,8.8763,1832272.0],["1993-03-19",8.8763,8.8965,8.8359,8.846,3276562.0],["1993-03-22",8.846,8.9268,8.8056,8.9066,1181648.0],["1993-03-23",8.9167,8.9167,8.846,8.8965,1014686.0],["1993-03-24",8.9066,8.9975,8.846,8.8561,1735157.0],["1993-03-25",8.8662,8.8965,8.8157,8.8258,1397406.0],["1993-03-26",8.8258,8.9066,8.8258,8.846,1352915.0],["1993-03-29",8.8662,9.0278,8.8561,8.8864,1447160.0],["1993-03-30",8.8864,8.9167,8.846,8.9167,1045782.0],["1993-03-31",8.9268,8.9874,8.846,8.846,1803568.0],["1993-04-01",8.8561,8.8662,8.8157,8.846,587475.0],["1993-04-02",8.8258,8.9571,8.7854,8.8056,2527387.0],["1993-04-05",8.7854,8.9268,8.7854,8.8763,915658.0],["1993-04-06",8.8561,9.0379,8.8561,8.947,1895899.0],["1993-04-07",8.9672,8.9874,8.9268,8.9874,1719370.0],["1993-04-08",9.0379,9.0379,8.8965,8.9571,1432808.0],["1993-04-12",8.9874,9.0379,8.8864,8.8965,1198870.0],["1993-04-13",8.846,9.0076,8.846,8.947,1525139.0],["1993-04-14",8.9672,9.1995,8.9672,9.1591,2528822.0],["1993-04-15",9.1389,9.2298,9.1288,9.1995,2254699.0],["1993-04-16",9.2298,9.3711,9.1995,9.3711,2778547.0],["1993-04-19",9.3711,9.3711,9.2802,9.2903,2206859.0],["1993-04-20",9.2903,9.2903,9.1288,9.1288,2098262.0],["1993-04-21",9.1389,9.2399,9.1086,9.2298,1818877.0],["1993-04-22",9.1692,9.3105,9.1692,9.2701,2696262.0],["1993-04-23",9.1894,9.2298,9.1288,9.1389,2045160.0],["1993-04-26",9.1389,9.1389,9.0581,9.0581,1404582.0],["1993-04-27",9.0177,9.048,8.9975,9.0076,1044826.0],["1993-04-28",9.0076,9.0278,8.9571,8.9773,712338.0],["1993-04-29",8.9773,9.0076,8.9672,9.0076,564034.0],["1993-04-30",9.1086,9.1086,8.9874,8.9874,856814.0],["1993-05-03",9.0076,9.2399,9.0076,9.1692,1333779.0],["1993-05-04",9.2096,9.2298,9.1288,9.149,1277328.0],["1993-05-05",9.1086,9.1793,9.1086,9.1389,921877.0],["1993-05-06",9.1288,9.25,9.0985,9.2399,1204611.0],["1993-05-07",9.2298,9.2399,9.1894,9.2298,576472.0],["1993-05-10",9.2499,9.3509,9.0682,9.0884,2045160.0],["1993-05-11",9.0884,9.2298,9.0682,9.2197,1484954.0],["1993-05-12",9.2298,9.2903,9.2096,9.2903,1554322.0],["1993-05-13",9.25,9.2802,9.1995,9.2197,1478734.0],["1993-05-14",9.1894,9.1995,9.1288,9.1288,770702.0],["1993-05-17",9.176,9.176,9.1353,9.1556,812802.0],["1993-05-18",9.176,9.2065,9.1455,9.176,1358178.0],["1993-05-19",9.1963,9.2472,9.1251,9.2472,1251016.0],["1993-05-20",9.2675,9.3794,9.2167,9.3794,1692101.0],["1993-05-21",9.3489,9.3998,9.2574,9.3693,1964310.0],["1993-05-24",9.3184,9.3693,9.2574,9.2777,1301248.0],["1993-05-25",9.298,9.298,9.237,9.2777,1273022.0],["1993-05-26",9.2981,9.3184,9.2268,9.3082,812323.0],["1993-05-27",9.3082,9.3082,9.2675,9.2879,1016122.0],["1993-05-28",9.2777,9.2879,9.1861,9.1861,625269.0],["1993-06-01",9.1861,9.3184,9.176,9.2777,977371.0],["1993-06-02",9.3184,9.4201,9.3082,9.3591,1585418.0],["1993-06-03",9.3591,9.4303,9.3387,9.4099,1283069.0],["1993-06-04",9.3998,9.4303,9.3693,9.3998,1037650.0],["1993-06-07",9.3998,9.5219,9.3794,9.471,1629909.0],["1993-06-08",9.5219,9.5219,9.4303,9.4405,1601205.0],["1993-06-09",9.4812,9.4913,9.3896,9.4201,1114194.0],["1993-06-10",9.4405,9.4405,8.5351,8.6063,10960622.0],["1993-06-11",8.708,8.8504,8.708,8.8301,5101179.0],["1993-06-14",8.8403,8.9115,8.8301,8.8708,1743768.0],["1993-06-15",8.8504,8.9013,8.7284,8.7487,1643304.0],["1993-06-16",8.7691,8.881,8.7691,8.8403,1608381.0],["1993-06-17",8.8606,8.8606,8.7792,8.8403,1736592.0],["1993-06-18",8.7894,8.8403,8.708,8.708,3701859.0],["1993-06-21",8.7792,8.8403,8.7589,8.8199,1338563.0],["1993-06-22",8.8199,8.881,8.8199,8.8301,1865282.0],["1993-06-23",8.8097,8.8606,8.7894,8.7894,1739941.0],["1993-06-24",8.7894,8.8097,8.7691,8.7996,1467731.0],["1993-06-25",8.7996,8.7996,8.7589,8.7691,1019949.0],["1993-06-28",8.7894,8.8301,8.7691,8.7894,1593072.0],["1993-06-29",8.7792,8.7792,8.7385,8.7589,861598.0],["1993-06-30",8.7589,8.7894,8.7284,8.7894,1361048.0],["1993-07-01",8.7894,8.7996,8.7691,8.7996,1438549.0],["1993-07-02",8.7894,8.8097,8.7691,8.7792,1233315.0],["1993-07-06",8.7792,8.7792,8.6877,8.6877,1096493.0],["1993-07-07",8.6877,8.7385,8.6775,8.6877,964933.0],["1993-07-08",8.6979,8.7487,8.6673,8.6979,1565803.0],["1993-07-09",8.6978,8.7385,8.6775,8.7182,1664832.0],["1993-07-12",8.7385,8.7385,8.6877,8.708,1189302.0],["1993-07-13",8.708,8.7284,8.6775,8.6877,1341434.0],["1993-07-14",8.6877,8.7792,8.6877,8.7691,1577763.0],["1993-07-15",8.7691,8.9522,8.7691,8.9522,1800219.0],["1993-07-16",8.9522,9.0234,8.9318,8.9827,3194755.0],["1993-07-19",8.9827,9.003,8.9623,8.9725,898914.0],["1993-07-20",8.9522,8.9725,8.9318,8.9522,1408410.0],["1993-07-21",8.9522,9.0539,8.9318,9.0539,1029995.0],["1993-07-22",9.0336,9.0336,8.8504,8.8504,1278763.0],["1993-07-23",8.8911,8.942,8.8504,8.8911,819978.0],["1993-07-26",8.9115,8.9623,8.9115,8.942,631966.0],["1993-07-27",8.9318,8.942,8.8606,8.9013,799406.0],["1993-07-28",8.8708,8.8708,8.7996,8.8199,837200.0],["1993-07-29",8.8403,8.8504,8.7894,8.8504,879299.0],["1993-07-30",8.8708,8.8911,8.5249,8.5453,3662630.0],["1993-08-02",8.647,8.6673,8.586,8.6572,1294072.0],["1993-08-03",8.6572,8.6877,8.5758,8.5961,1738027.0],["1993-08-04",8.5859,8.6877,8.5859,8.6266,977850.0],["1993-08-05",8.6572,8.7385,8.647,8.708,842462.0],["1993-08-06",8.6877,8.7385,8.6775,8.708,656843.0],["1993-08-09",8.647,8.6877,8.6165,8.6775,1361526.0],["1993-08-10",8.6775,8.7182,8.6775,8.6979,960627.0],["1993-08-11",8.708,8.8708,8.708,8.8301,881213.0],["1993-08-12",8.8911,8.9318,8.7487,8.7589,1670573.0],["1993-08-13",8.7487,8.8403,8.7284,8.8403,835286.0],["1993-08-16",8.8366,8.9083,8.7751,8.7751,910874.0],["1993-08-17",8.8366,8.8981,8.8161,8.8673,1108453.0],["1993-08-18",8.8571,8.8878,8.8366,8.8571,863990.0],["1993-08-19",8.8673,8.9493,8.8673,8.9288,1437114.0],["1993-08-20",8.9186,8.9186,8.8058,8.8366,6130696.0],["1993-08-23",8.8366,8.8366,8.7648,8.8161,1370616.0],["1993-08-24",8.7853,8.8366,8.7546,8.7956,1117542.0],["1993-08-25",8.8263,8.8776,8.7853,8.8673,1908338.0],["1993-08-26",8.8673,8.9083,8.8161,8.8878,1711237.0],["1993-08-27",8.8878,8.9801,8.8673,8.9801,1023298.0],["1993-08-30",9.0108,9.0211,8.9391,8.9596,925226.0],["1993-08-31",9.0006,9.0006,8.9391,8.9903,759699.0],["1993-09-01",8.9698,8.9698,8.8981,8.9186,894608.0],["1993-09-02",8.9186,8.9186,8.8468,8.8468,885997.0],["1993-09-03",8.8366,8.8366,8.7956,8.8161,677414.0],["1993-09-07",8.7956,8.8263,8.7033,8.7648,998421.0],["1993-09-08",8.7751,8.7853,8.7546,8.7546,996029.0],["1993-09-09",8.7546,8.8058,8.7238,8.7238,1115629.0],["1993-09-10",8.7546,8.7546,8.7033,8.7341,909438.0],["1993-09-13",8.7751,8.8366,8.7751,8.8263,900827.0],["1993-09-14",8.8161,8.8161,8.7443,8.8058,642013.0],["1993-09-15",8.8058,8.9186,8.7751,8.8981,1715064.0],["1993-09-16",8.8981,8.9391,8.8571,8.8981,1012773.0],["1993-09-17",8.8571,8.8981,8.8366,8.8366,3927664.0],["1993-09-20",8.8366,8.8571,8.6931,8.6931,1238578.0],["1993-09-21",8.7033,8.7136,8.529,8.5905,2321675.0],["1993-09-22",8.6111,8.6316,8.4983,8.5598,2321675.0],["1993-09-23",8.5598,8.57,8.4675,8.5085,1871501.0],["1993-09-24",8.488,8.5188,8.3958,8.4675,1590680.0],["1993-09-27",8.4573,8.5085,8.4368,8.488,1332344.0],["1993-09-28",8.5393,8.57,8.4983,8.5085,1494522.0],["1993-09-29",8.4983,8.4983,8.4265,8.4368,790317.0],["1993-09-30",8.4163,8.447,8.3855,8.4368,1372051.0],["1993-10-01",8.447,8.4675,8.3855,8.406,1608381.0],["1993-10-04",8.3855,8.4265,8.324,8.3343,1822226.0],["1993-10-05",8.406,8.5905,8.406,8.5085,2321675.0],["1993-10-06",8.5085,8.529,8.4675,8.4675,1133330.0],["1993-10-07",8.447,8.5188,8.447,8.5085,880256.0],["1993-10-08",8.5188,8.5393,8.4778,8.5085,941013.0],["1993-10-11",8.5085,8.57,8.5085,8.5598,431517.0],["1993-10-12",8.5598,8.5598,8.4778,8.5085,1521790.0],["1993-10-13",8.4983,8.5393,8.4983,8.5188,993158.0],["1993-10-14",8.529,8.611,8.5085,8.5495,1912165.0],["1993-10-15",8.57,8.611,8.5393,8.5803,2380518.0],["1993-10-18",8.611,8.8571,8.611,8.8058,1546667.0],["1993-10-19",8.8058,8.8058,8.7443,8.7546,1033344.0],["1993-10-20",8.7751,8.8161,8.6828,8.7238,841984.0],["1993-10-21",8.7443,8.7956,8.6316,8.6316,941013.0],["1993-10-22",8.6521,8.7136,8.5905,8.6008,1324690.0],["1993-10-25",8.6418,8.7341,8.6418,8.6726,888389.0],["1993-10-26",8.6726,8.6931,8.5905,8.6213,994594.0],["1993-10-27",8.6111,8.6521,8.4778,8.488,2106874.0],["1993-10-28",8.4778,8.5905,8.4675,8.529,1376835.0],["1993-10-29",8.529,8.529,8.4675,8.5085,1423240.0],["1993-11-01",8.488,8.5803,8.4675,8.57,1425154.0],["1993-11-02",8.5905,8.6623,8.5393,8.6213,1346696.0],["1993-11-03",8.6418,8.6521,8.529,8.5495,1679184.0],["1993-11-04",8.5495,8.6316,8.4675,8.4675,1334736.0],["1993-11-05",8.4675,8.5598,8.4675,8.5495,1751422.0],["1993-11-08",8.5495,8.6315,8.5495,8.6008,1355786.0],["1993-11-09",8.6726,8.7238,8.6316,8.7033,1722240.0],["1993-11-10",8.6931,8.7546,8.6828,8.7238,1218963.0],["1993-11-11",8.7341,8.7546,8.7033,8.7033,993158.0],["1993-11-12",8.7341,8.7341,8.611,8.6316,1375878.0],["1993-11-15",8.6485,8.7415,8.6485,8.7208,1520834.0],["1993-11-16",8.7622,8.8861,8.7518,8.8551,1219920.0],["1993-11-17",8.8655,8.9378,8.8345,8.8862,1478734.0],["1993-11-18",8.8242,8.9275,8.8138,8.9275,1667702.0],["1993-11-19",8.9275,9.1341,8.8758,9.1031,3384680.0],["1993-11-22",9.0928,9.1031,8.9275,9.0101,2159498.0],["1993-11-23",9.0515,9.0515,8.9481,9.0101,985504.0],["1993-11-24",8.9895,8.9895,8.8861,8.9275,954408.0],["1993-11-26",8.9275,8.9275,8.9068,8.9171,371238.0],["1993-11-29",8.9068,8.9998,8.9068,8.9481,1115150.0],["1993-11-30",8.9068,9.0308,8.9068,9.0101,901784.0],["1993-12-01",9.0101,9.0515,8.9791,9.0101,1044826.0],["1993-12-02",8.9791,8.9998,8.9585,8.9585,902741.0],["1993-12-03",8.9688,8.9998,8.9171,8.9275,818542.0],["1993-12-06",8.9481,8.9791,8.9068,8.9275,732909.0],["1993-12-07",8.9275,8.9275,8.8655,8.8965,851552.0],["1993-12-08",8.8861,8.9688,8.8655,8.9481,1118499.0],["1993-12-09",8.9688,8.9688,8.9068,8.9378,1075443.0],["1993-12-10",8.9585,8.9585,8.8965,8.9275,753480.0],["1993-12-13",8.9275,9.1651,8.9172,9.1651,1259149.0],["1993-12-14",9.1445,9.1445,9.0308,9.1238,1656699.0],["1993-12-15",9.1135,9.2788,9.1135,9.2375,2268094.0],["1993-12-16",9.2478,9.3408,9.2168,9.3408,1656699.0],["1993-12-17",9.3305,9.3821,9.2065,9.2788,3463616.0],["1993-12-20",9.2788,9.2788,9.2271,9.2581,1378749.0],["1993-12-21",9.2375,9.2375,9.0618,9.0928,1497870.0],["1993-12-22",9.1135,9.1341,9.0825,9.1238,1102234.0],["1993-12-23",9.0928,9.0928,8.9688,8.9998,1109888.0],["1993-12-27",9.0101,9.0308,8.9585,9.0205,1110366.0],["1993-12-28",9.0205,9.0205,8.9275,8.9481,821891.0],["1993-12-29",8.9688,9.0101,8.9585,8.9895,1023776.0],["1993-12-30",8.9998,9.0101,8.9791,8.9998,615222.0],["1993-12-31",8.9998,9.0411,8.9378,8.9895,730517.0],["1994-01-03",8.9688,8.9791,8.7622,8.8345,1563411.0],["1994-01-04",8.8035,8.8448,8.7415,8.7622,1668181.0],["1994-01-05",8.7725,8.7828,8.6795,8.7415,1731808.0],["1994-01-06",8.7312,8.9068,8.7312,8.8655,1777734.0],["1994-01-07",8.8758,8.9481,8.8655,8.9378,2627851.0],["1994-01-10",8.9275,8.9585,8.9068,8.9275,1970530.0],["1994-01-11",8.9688,9.0825,8.9481,9.0721,1503133.0],["1994-01-12",9.1238,9.1238,9.0101,9.0928,1334736.0],["1994-01-13",9.0928,9.1341,9.0411,9.1341,1498349.0],["1994-01-14",9.1238,9.1445,9.0825,9.0825,1285461.0],["1994-01-17",9.0928,9.0928,8.9688,9.0308,795579.0],["1994-01-18",9.0205,9.0411,8.9688,9.0411,1087882.0],["1994-01-19",9.0101,9.2065,9.0101,9.2065,1655264.0],["1994-01-20",9.1858,9.2168,9.1341,9.1858,1279720.0],["1994-01-21",9.1651,9.3201,9.1548,9.2891,3749699.0],["1994-01-24",9.2375,9.2685,9.1341,9.1858,1467731.0],["1994-01-25",9.1548,9.1755,9.0618,9.1135,1150552.0],["1994-01-26",9.1238,9.1755,9.0515,9.1755,810410.0],["1994-01-27",9.0101,9.0101,8.7002,8.8655,5337030.0],["1994-01-28",8.8242,8.9068,8.8138,8.8862,5931203.0],["1994-01-31",8.8965,8.9481,8.8655,8.8655,258336.0],["1994-02-01",8.8862,8.8862,8.7312,8.7518,1970051.0],["1994-02-02",8.8035,8.8655,8.7932,8.8035,1679662.0],["1994-02-03",8.8035,8.8242,8.7622,8.8242,1947088.0],["1994-02-04",8.8138,8.8345,8.6382,8.6692,2387216.0],["1994-02-07",8.6382,8.7105,8.5865,8.6692,3156005.0],["1994-02-08",8.6795,8.8448,8.6692,8.7518,2358034.0],["1994-02-09",8.7518,8.8035,8.7002,8.7002,1208917.0],["1994-02-10",8.6795,8.7002,8.6175,8.6485,1367267.0],["1994-02-11",8.6278,8.6795,8.6072,8.6692,963019.0],["1994-02-14",8.6898,8.7518,8.6175,8.7518,1993493.0],["1994-02-15",8.7828,8.9688,8.7622,8.9688,2529301.0],["1994-02-16",9.0101,9.1031,9.0101,9.0515,1620819.0],["1994-02-17",9.0308,9.0721,8.8448,8.9275,1798306.0],["1994-02-18",8.9175,8.9383,8.73,8.782,3653062.0],["1994-02-22",8.8341,9.0008,8.8341,8.98,2007366.0],["1994-02-23",8.98,8.9904,8.8966,8.9071,1386882.0],["1994-02-24",8.9175,8.9175,8.8133,8.855,1902597.0],["1994-02-25",8.8966,8.9071,8.8133,8.8133,1624646.0],["1994-02-28",8.8446,8.8758,8.782,8.782,1145768.0],["1994-03-01",8.7612,8.7716,8.5945,8.6258,2606802.0],["1994-03-02",8.5633,8.6675,8.5216,8.6466,2533128.0],["1994-03-03",8.6675,8.6675,8.5216,8.605,2228387.0],["1994-03-04",8.5633,8.6987,8.532,8.605,2286274.0],["1994-03-07",8.5945,8.7195,8.5945,8.6987,1810266.0],["1994-03-08",8.6779,8.7404,8.6362,8.7404,1149117.0],["1994-03-09",8.7508,8.855,8.7508,8.8133,1433765.0],["1994-03-10",8.8237,8.8237,8.6987,8.7091,1749987.0],["1994-03-11",8.7091,8.7091,8.5633,8.605,4565850.0],["1994-03-14",8.605,8.605,8.5216,8.5737,2002104.0],["1994-03-15",8.5529,8.6154,8.532,8.5841,1586374.0],["1994-03-16",8.5737,8.657,8.5424,8.5424,1442376.0],["1994-03-17",8.5841,8.5945,8.4799,8.4904,1876285.0],["1994-03-18",8.4904,8.6049,8.4695,8.5841,5840307.0],["1994-03-21",8.5737,8.5737,8.4383,8.4487,2000669.0],["1994-03-22",8.4904,8.5216,8.4174,8.4174,1789694.0],["1994-03-23",8.4279,8.4695,8.4174,8.4383,1516528.0],["1994-03-24",8.4174,8.4487,8.3341,8.3341,2364731.0],["1994-03-25",8.3549,8.3862,8.3237,8.3341,1241926.0],["1994-03-28",8.3445,8.3862,8.2716,8.3341,2287230.0],["1994-03-29",8.3341,8.3341,8.1882,8.1987,3337797.0],["1994-03-30",8.2508,8.3758,8.2508,8.2508,3446394.0],["1994-03-31",8.2508,8.3237,8.2508,8.2508,2582403.0],["1994-04-04",8.1674,8.2299,8.1466,8.1674,2718747.0],["1994-04-05",8.2299,8.282,8.2091,8.2716,1667224.0],["1994-04-06",8.2716,8.3549,8.2508,8.2508,1391187.0],["1994-04-07",8.2299,8.3653,8.2299,8.3237,1310338.0],["1994-04-08",8.3653,8.532,8.3133,8.532,2263789.0],["1994-04-11",8.5424,8.6466,8.5216,8.605,1810744.0],["1994-04-12",8.605,8.6675,8.5008,8.5008,1499545.0],["1994-04-13",8.4799,8.5216,8.3549,8.3966,1340716.0],["1994-04-14",8.2508,8.3758,8.2508,8.2508,1547863.0],["1994-04-15",8.2299,8.2924,8.0424,8.1257,2318566.0],["1994-04-18",8.1466,8.1466,7.8966,8.0007,1432569.0],["1994-04-19",8.1257,8.1882,7.9591,7.9591,2185331.0],["1994-04-20",7.9591,8.1257,7.834,8.0841,1681815.0],["1994-04-21",8.1049,8.1257,8.0424,8.0841,1196718.0],["1994-04-22",8.0216,8.0216,7.8549,7.8757,1246232.0],["1994-04-25",7.8757,7.9799,7.7299,7.9591,2679040.0],["1994-04-26",8.0216,8.1257,7.9799,8.1257,1966702.0],["1994-04-28",8.4591,8.4591,8.1466,8.1674,2696980.0],["1994-04-29",8.1882,8.2299,8.1466,8.1674,1753575.0],["1994-05-02",8.1466,8.3133,8.1049,8.2508,2019805.0],["1994-05-03",8.2924,8.3133,8.1466,8.2508,1633736.0],["1994-05-04",8.2508,8.2924,8.2299,8.2716,1127589.0],["1994-05-05",8.3133,8.3133,8.2716,8.3133,939817.0],["1994-05-06",8.2091,8.2716,8.1257,8.2716,1967659.0],["1994-05-09",8.2299,8.3341,8.2091,8.2716,1271348.0],["1994-05-10",8.3133,8.4383,8.2924,8.3966,1231641.0],["1994-05-11",8.3549,8.3758,8.2091,8.2299,1056546.0],["1994-05-12",8.2299,8.2924,8.1466,8.2508,974501.0],["1994-05-13",8.2716,8.2924,8.1466,8.1882,991006.0],["1994-05-16",8.1992,8.3674,8.1782,8.3043,743434.0],["1994-05-17",8.3043,8.5145,8.3043,8.4935,1045065.0],["1994-05-18",8.5145,8.5986,8.4725,8.5566,1225422.0],["1994-05-19",8.5356,8.6617,8.5145,8.6617,1234272.0],["1994-05-20",8.5776,8.7037,8.5145,8.6407,2877098.0],["1994-05-23",8.6196,8.6407,8.4725,8.5986,1362962.0],["1994-05-24",8.6407,8.7248,8.4515,8.6197,946036.0],["1994-05-25",8.5776,8.7037,8.5566,8.7037,1291680.0],["1994-05-26",8.6827,8.7248,8.5986,8.6197,766158.0],["1994-05-27",8.5986,8.6197,8.5356,8.6197,669999.0],["1994-05-31",8.5776,8.6407,8.5566,8.5776,787686.0],["1994-06-01",8.5356,8.5356,8.4304,8.4515,1752858.0],["1994-06-02",8.4515,8.5145,8.4094,8.5145,1204611.0],["1994-06-03",8.4935,8.7458,8.4935,8.7037,1100081.0],["1994-06-06",8.7458,8.7458,8.5986,8.6197,978806.0],["1994-06-07",8.5776,8.5986,8.4515,8.5145,768789.0],["1994-06-08",8.5776,8.6196,8.4935,8.5986,814476.0],["1994-06-09",8.6407,8.6827,8.5356,8.6617,878342.0],["1994-06-10",8.6617,8.7248,8.6407,8.7248,739606.0],["1994-06-13",8.6617,8.7878,8.6617,8.7458,1254604.0],["1994-06-14",8.8089,8.8089,8.6827,8.7458,942448.0],["1994-06-15",8.7668,8.7878,8.6617,8.7668,1114911.0],["1994-06-16",8.7458,8.8089,8.7037,8.8089,737214.0],["1994-06-17",8.7668,8.7878,8.5566,8.5776,5675977.0],["1994-06-20",8.5566,8.6196,8.5145,8.5986,1038846.0],["1994-06-21",8.5566,8.6407,8.4094,8.4935,1142419.0],["1994-06-22",8.5566,8.5776,8.4515,8.5356,689614.0],["1994-06-23",8.5566,8.5566,8.4094,8.5566,1015643.0],["1994-06-24",8.5566,8.5566,8.3253,8.3884,1303162.0],["1994-06-27",8.3463,8.4725,8.3253,8.4515,951538.0],["1994-06-28",8.4725,8.5145,8.4094,8.4935,1022102.0],["1994-06-29",8.4304,8.5356,8.4304,8.5145,816390.0],["1994-06-30",8.5145,8.5356,8.3253,8.3463,1084054.0],["1994-07-01",8.4515,8.4515,8.3463,8.3884,881452.0],["1994-07-05",8.3463,8.4725,8.3463,8.3884,729799.0],["1994-07-06",8.3884,8.3884,8.2833,8.3674,985982.0],["1994-07-07",8.3674,8.4515,8.3253,8.4515,931684.0],["1994-07-08",8.4094,8.4304,8.3253,8.3674,1118021.0],["1994-07-11",8.4094,8.4094,8.3043,8.3674,1097210.0],["1994-07-12",8.3884,8.4725,8.3043,8.4094,1181648.0],["1994-07-13",8.4515,8.5356,8.4304,8.5145,1194086.0],["1994-07-14",8.5356,8.7248,8.5145,8.6827,1478974.0],["1994-07-15",8.6827,8.7037,8.5776,8.6407,2673778.0],["1994-07-18",8.5986,8.6617,8.5776,8.6197,966607.0],["1994-07-19",8.6196,8.6196,8.5356,8.5356,1071377.0],["1994-07-20",8.5776,8.7458,8.5145,8.6197,1547863.0],["1994-07-21",8.6407,8.6407,8.4725,8.5356,1080706.0],["1994-07-22",8.7037,8.7037,8.5356,8.5986,817107.0],["1994-07-25",8.5566,8.6196,8.5566,8.5566,420274.0],["1994-07-26",8.5145,8.5986,8.4935,8.5566,710185.0],["1994-07-27",8.6196,8.7458,8.5566,8.6407,1476103.0],["1994-07-28",8.6407,8.8509,8.6407,8.8299,1493086.0],["1994-07-29",8.8719,8.977,8.8719,8.935,1232837.0],["1994-08-01",8.935,9.0611,8.8719,9.0611,1418217.0],["1994-08-02",9.0611,9.1032,9.0191,9.0401,1227335.0],["1994-08-03",9.0191,9.1663,8.956,9.0822,1354111.0],["1994-08-04",9.1452,9.2504,9.0611,9.0611,1466296.0],["1994-08-05",9.0611,9.1242,9.0401,9.0822,867578.0],["1994-08-08",9.0822,9.2293,9.0822,9.1873,799646.0],["1994-08-09",9.1663,9.2293,9.1663,9.2293,889824.0],["1994-08-10",9.2504,9.4396,9.2293,9.3555,1757163.0],["1994-08-11",9.3765,9.3975,9.2293,9.2714,1190738.0],["1994-08-12",9.3134,9.3975,9.2714,9.3345,599435.0],["1994-08-15",9.3667,9.3667,9.2183,9.2819,758264.0],["1994-08-16",9.2819,9.3243,9.2183,9.2607,798928.0],["1994-08-17",9.3031,9.3031,9.1547,9.1971,1008706.0],["1994-08-18",9.1547,9.1759,9.07,9.0912,1608620.0],["1994-08-19",9.1124,9.2395,9.0912,9.1547,1902118.0],["1994-08-22",9.1336,9.3455,9.1336,9.3243,1148638.0],["1994-08-23",9.3455,9.3455,9.3031,9.3243,1060613.0],["1994-08-24",9.3455,9.5574,9.3243,9.5574,1333540.0],["1994-08-25",9.5574,9.621,9.5362,9.5786,1502894.0],["1994-08-26",9.5786,9.6316,9.4726,9.4726,1704061.0],["1994-08-29",9.4514,9.4726,9.3031,9.3455,1261062.0],["1994-08-30",9.3879,9.3879,9.2819,9.3455,839114.0],["1994-08-31",9.3031,9.4302,9.2819,9.3455,979046.0],["1994-09-01",9.3031,9.3031,9.1971,9.2819,1020666.0],["1994-09-02",9.3243,9.3243,9.1547,9.2183,816868.0],["1994-09-06",9.1759,9.2607,9.1547,9.2607,903458.0],["1994-09-07",9.2395,9.3031,9.1971,9.2607,557097.0],["1994-09-08",9.3243,9.5786,9.3243,9.5574,2294406.0],["1994-09-09",9.4726,9.5574,9.409,9.4514,1415107.0],["1994-09-12",9.409,9.4726,9.3455,9.4514,1011816.0],["1994-09-13",9.4726,9.515,9.3879,9.4726,1334018.0],["1994-09-14",9.4726,9.4726,9.3031,9.3455,959910.0],["1994-09-15",9.409,9.5362,9.3455,9.5362,1425871.0],["1994-09-16",9.5362,9.5998,9.4726,9.5574,4213747.0],["1994-09-19",9.5998,9.6845,9.5786,9.621,1171123.0],["1994-09-20",9.5786,9.5786,9.3243,9.409,1349088.0],["1994-09-21",9.409,9.5574,9.3031,9.5574,1738027.0],["1994-09-22",9.621,9.621,9.3878,9.4302,1083576.0],["1994-09-23",9.3879,9.4938,9.3243,9.3455,908003.0],["1994-09-26",9.3455,9.3879,9.3031,9.3031,944122.0],["1994-09-27",9.3243,9.3879,9.2819,9.3031,998660.0],["1994-09-28",9.2819,9.3879,9.2819,9.3455,797493.0],["1994-09-29",9.3243,9.3455,9.2607,9.3243,627422.0],["1994-09-30",9.3031,9.4726,9.3031,9.3667,1110845.0],["1994-10-03",9.3455,9.3667,9.1971,9.2607,768310.0],["1994-10-04",9.2607,9.3667,9.0488,9.1336,1446203.0],["1994-10-05",9.1759,9.1759,8.9852,9.0912,1429459.0],["1994-10-06",9.0912,9.0912,8.964,9.0488,963019.0],["1994-10-07",9.0064,9.0912,9.0064,9.0488,1089795.0],["1994-10-10",9.0488,9.1124,9.0064,9.1124,828350.0],["1994-10-11",9.0912,9.2607,9.07,9.2395,1318949.0],["1994-10-12",9.2183,9.2607,9.1336,9.2607,704922.0],["1994-10-13",9.3879,9.4514,9.3243,9.3455,1148399.0],["1994-10-14",9.3667,9.409,9.3031,9.409,758025.0],["1994-10-17",9.4302,9.5998,9.409,9.5574,1162034.0],["1994-10-18",9.515,9.515,9.3879,9.4726,875711.0],["1994-10-19",9.4726,9.5998,9.409,9.5362,1104147.0],["1994-10-20",9.4726,9.5362,9.4302,9.4726,837678.0],["1994-10-21",9.4726,9.4726,9.3879,9.4726,2515188.0],["1994-10-24",9.4302,9.4726,9.3667,9.3879,943405.0],["1994-10-25",9.2819,9.2819,9.1759,9.1759,1284265.0],["1994-10-26",9.2395,9.2395,9.0912,9.1336,1286896.0],["1994-10-27",9.1336,9.1547,9.1124,9.1336,996986.0],["1994-10-28",9.1336,9.3667,9.1124,9.3031,1273979.0],["1994-10-31",9.3667,9.4726,9.3667,9.3879,632684.0],["1994-11-01",9.3243,9.3455,9.1336,9.2183,950820.0],["1994-11-02",9.1547,9.2607,9.0912,9.1547,761134.0],["1994-11-03",9.1759,9.1971,9.0912,9.1547,574319.0],["1994-11-04",9.1759,9.2395,8.9852,9.0064,938860.0],["1994-11-07",9.0064,9.0276,8.8581,9.0064,1301487.0],["1994-11-08",9.0276,9.0488,8.9428,8.964,1234511.0],["1994-11-09",9.0064,9.0276,8.9004,9.0276,1064679.0],["1994-11-10",9.07,9.1759,9.0488,9.07,943644.0],["1994-11-11",8.9852,9.0064,8.9004,9.0064,1265607.0],["1994-11-14",9.0276,9.07,8.9852,9.0276,1133330.0],["1994-11-15",9.0276,9.1336,8.9004,8.9216,1316796.0],["1994-11-16",8.9428,9.0064,8.9216,8.964,802277.0],["1994-11-17",8.964,8.9852,8.9428,8.9852,1500023.0],["1994-11-18",8.8895,9.0177,8.8467,9.0177,3521502.0],["1994-11-21",9.0391,9.0604,8.975,8.9963,1180930.0],["1994-11-22",8.9536,8.9963,8.6544,8.6544,1724871.0],["1994-11-23",8.6544,8.804,8.6117,8.6972,1590919.0],["1994-11-25",8.6972,8.7185,8.6758,8.6758,328900.0],["1994-11-28",8.6972,8.7826,8.6758,8.7826,1018274.0],["1994-11-29",8.7613,8.804,8.6972,8.7613,835047.0],["1994-11-30",8.804,8.804,8.7399,8.7613,933598.0],["1994-12-01",8.7613,8.7613,8.6544,8.6758,913983.0],["1994-12-02",8.6972,8.8254,8.6544,8.8254,1130698.0],["1994-12-05",8.8681,8.9109,8.804,8.8895,711381.0],["1994-12-06",8.8254,8.8895,8.804,8.8895,690331.0],["1994-12-07",8.8467,8.9322,8.7826,8.8467,1044586.0],["1994-12-08",8.8254,8.8467,8.6972,8.7185,664258.0],["1994-12-09",8.7185,8.804,8.6972,8.804,1149117.0],["1994-12-12",8.8467,9.0391,8.8467,9.0177,1386642.0],["1994-12-13",8.975,8.9963,8.8895,8.8895,828350.0],["1994-12-14",8.8254,8.9108,8.8254,8.9108,1110366.0],["1994-12-15",8.8681,8.9536,8.8254,8.8895,1146246.0],["1994-12-16",8.804,8.8467,8.7399,8.804,4939002.0],["1994-12-19",8.804,8.804,8.7185,8.7613,1268478.0],["1994-12-20",8.7399,8.8254,8.7399,8.7826,994594.0],["1994-12-21",8.7826,9.0177,8.7826,8.9322,1509113.0],["1994-12-22",8.975,9.0391,8.8467,8.8681,1274458.0],["1994-12-23",8.9322,9.0177,8.9322,8.9536,677893.0],["1994-12-27",8.975,9.1245,8.9536,9.0818,828350.0],["1994-12-28",9.0604,9.0818,9.0391,9.0818,567622.0],["1994-12-29",9.0391,9.1032,9.0177,9.0177,1769123.0],["1994-12-30",9.0604,9.1886,9.0604,9.1245,1008467.0],["1995-01-03",9.1673,9.2314,9.1245,9.2314,1745203.0],["1995-01-04",9.1032,9.1886,9.0604,9.1245,1626560.0],["1995-01-05",9.1459,9.1459,9.0604,9.1245,1244797.0],["1995-01-06",9.1245,9.1886,9.0391,9.0818,1035018.0],["1995-01-09",9.1245,9.1459,9.0177,9.0818,1042912.0],["1995-01-10",9.0818,9.1245,9.0604,9.0818,1750466.0],["1995-01-11",9.0818,9.1032,8.9108,9.0604,2241304.0],["1995-01-12",9.0177,9.0604,8.8467,8.8895,1256039.0],["1995-01-13",9.0177,9.0391,8.8681,8.8895,1360809.0],["1995-01-16",8.9322,9.1459,8.8895,9.1032,1154858.0],["1995-01-17",9.0391,9.1245,8.975,9.0818,1312969.0],["1995-01-18",8.9963,9.0818,8.975,9.0818,781466.0],["1995-01-19",8.9963,9.0177,8.9536,8.975,947950.0],["1995-01-20",8.9536,9.0391,8.8895,9.0391,2580250.0],["1995-01-23",9.0177,9.0391,8.9536,9.0177,1090991.0],["1995-01-24",9.0177,9.0818,8.9108,8.9108,1089795.0],["1995-01-25",8.9536,8.975,8.8467,8.8681,1907381.0],["1995-01-26",8.8895,8.9963,8.8681,8.9963,1531598.0],["1995-01-27",9.0177,9.0177,8.8254,8.8467,1250298.0],["1995-01-30",8.8467,8.9536,8.8254,8.8895,1245514.0],["1995-01-31",8.8895,8.975,8.8681,8.9536,1427785.0],["1995-02-01",8.9536,8.9536,8.6972,8.7185,1840405.0],["1995-02-02",8.7185,8.804,8.6758,8.7613,1927234.0],["1995-02-03",8.8254,8.8467,8.7826,8.7826,2494138.0],["1995-02-06",8.8895,8.9536,8.804,8.9322,2124814.0],["1995-02-07",8.8895,8.9322,8.8681,8.9108,1921733.0],["1995-02-08",8.9322,9.0177,8.8895,8.9108,1450030.0],["1995-02-09",8.9536,8.975,8.8681,8.975,1085490.0],["1995-02-10",8.9963,9.0391,8.975,9.0391,1533511.0],["1995-02-13",9.0391,9.0818,8.9963,9.0818,1785150.0],["1995-02-14",9.0818,9.0818,9.0177,9.0604,1132134.0],["1995-02-15",9.0604,9.1886,9.0604,9.1886,1711715.0],["1995-02-16",9.1673,9.1886,9.0818,9.1886,1105104.0],["1995-02-17",9.1835,9.2697,9.0326,9.0541,4196764.0],["1995-02-21",9.0757,9.1188,9.0541,9.1188,789360.0],["1995-02-22",9.1835,9.2913,9.1404,9.2266,1085490.0],["1995-02-23",9.2913,9.3559,9.2697,9.2697,1559106.0],["1995-02-24",9.3128,9.399,9.2913,9.399,960388.0],["1995-02-27",9.3775,9.4206,9.3559,9.399,1059178.0],["1995-02-28",9.3775,9.4422,9.3559,9.4422,714012.0],["1995-03-01",9.399,9.4637,9.399,9.4637,1134765.0],["1995-03-02",9.4637,9.4637,9.3344,9.3344,1132373.0],["1995-03-03",9.3344,9.3775,9.3344,9.3775,742716.0],["1995-03-06",9.3344,9.3559,9.2697,9.2913,909678.0],["1995-03-07",9.2481,9.3344,9.1188,9.2913,1886331.0],["1995-03-08",9.2697,9.4206,9.2697,9.2697,1426589.0],["1995-03-09",9.3559,9.5931,9.3344,9.5499,1432808.0],["1995-03-10",9.5715,9.7224,9.4422,9.6793,1475386.0],["1995-03-13",9.6362,9.7009,9.5715,9.6362,1564129.0],["1995-03-14",9.6793,9.9595,9.6577,9.938,2994306.0],["1995-03-15",9.8733,9.9164,9.7655,9.7655,1406735.0],["1995-03-16",9.7871,9.8518,9.7224,9.7871,1767449.0],["1995-03-17",9.8086,9.8949,9.7655,9.8517,3605940.0],["1995-03-20",9.8518,9.9811,9.8302,9.9595,1372051.0],["1995-03-21",9.9164,10.0458,9.8949,9.938,1605271.0],["1995-03-22",9.8949,9.938,9.744,9.7871,1198392.0],["1995-03-23",9.744,9.8302,9.744,9.8086,1306510.0],["1995-03-24",9.7655,10.0889,9.7655,10.0889,1738027.0],["1995-03-27",10.0673,10.1104,9.9811,10.0673,901784.0],["1995-03-28",10.0458,10.0458,9.8949,9.938,833851.0],["1995-03-29",9.9811,10.1536,9.938,10.0027,1512222.0],["1995-03-30",10.0242,10.1104,9.9595,10.0889,1144094.0],["1995-03-31",10.0458,10.0673,9.8517,10.0242,1388317.0],["1995-04-03",9.9811,10.0673,9.9164,9.9164,910634.0],["1995-04-04",9.9595,10.1536,9.9595,10.0458,1356025.0],["1995-04-05",10.0673,10.0673,9.8949,9.9164,1057025.0],["1995-04-06",9.9811,10.0458,9.9595,10.0242,935272.0],["1995-04-07",10.0027,10.0458,9.8949,10.0027,1131655.0],["1995-04-10",9.9595,10.0027,9.8949,9.8949,609960.0],["1995-04-11",9.938,9.9595,9.8302,9.8517,875950.0],["1995-04-12",9.8518,9.9595,9.7655,9.938,1091709.0],["1995-04-13",9.9164,9.9811,9.8949,9.9811,1171602.0],["1995-04-17",10.0458,10.132,9.9811,10.0027,1238338.0],["1995-04-18",10.0458,10.0673,9.9811,10.0242,847486.0],["1995-04-19",10.0242,10.1536,10.0027,10.132,1357221.0],["1995-04-20",10.132,10.1751,10.0242,10.1104,1084772.0],["1995-04-21",10.1536,10.4769,10.0242,10.4122,2711810.0],["1995-04-24",10.4122,10.4554,10.2613,10.4338,1973878.0],["1995-04-25",10.2829,10.326,10.1104,10.1967,1378031.0],["1995-04-26",10.1967,10.2829,10.1751,10.2613,959910.0],["1995-04-27",10.2398,10.3476,10.2182,10.3476,1078074.0],["1995-04-28",10.326,10.3476,10.2398,10.2829,750370.0],["1995-05-01",10.2398,10.2829,10.1104,10.1751,985504.0],["1995-05-02",10.1751,10.1751,10.0458,10.1751,800124.0],["1995-05-03",10.3045,10.326,10.2398,10.326,1063244.0],["1995-05-04",10.3476,10.4769,10.2613,10.3691,1508156.0],["1995-05-05",10.4122,10.4122,10.2613,10.3476,1055590.0],["1995-05-08",10.3907,10.3907,10.2398,10.2613,1552647.0],["1995-05-09",10.3476,10.3476,10.1967,10.2613,1732286.0],["1995-05-10",10.3476,10.6925,10.326,10.6278,5216474.0],["1995-05-11",10.5847,10.6494,10.5631,10.6494,2950771.0],["1995-05-12",10.6278,10.7141,10.6278,10.6278,1556714.0],["1995-05-15",10.6226,10.7095,10.6226,10.6661,1168970.0],["1995-05-16",10.6661,10.6878,10.6335,10.6878,1442854.0],["1995-05-17",10.6226,10.6443,10.3185,10.4706,2152082.0],["1995-05-18",10.3837,10.4271,10.0144,10.0578,2165956.0],["1995-05-19",9.9057,10.1447,9.9057,10.0361,3154809.0],["1995-05-22",10.0795,10.2316,10.0578,10.2099,1761947.0],["1995-05-23",10.2099,10.2968,10.1664,10.2968,1312490.0],["1995-05-24",10.275,10.4054,10.1013,10.275,1467014.0],["1995-05-25",10.1881,10.1881,10.0795,10.1664,885040.0],["1995-05-26",10.123,10.1664,10.0361,10.0795,1280438.0],["1995-05-30",10.1447,10.1664,9.9926,10.0795,975936.0],["1995-05-31",10.1012,10.4271,9.9926,10.4271,1376357.0],["1995-06-01",10.3837,10.4706,10.123,10.2316,1422044.0],["1995-06-02",10.2533,10.3185,10.1013,10.1664,1046261.0],["1995-06-05",10.1881,10.275,10.1664,10.1881,957278.0],["1995-06-06",10.1881,10.3619,10.1447,10.1881,1340238.0],["1995-06-07",10.1447,10.2099,10.1013,10.2099,714969.0],["1995-06-08",10.1664,10.275,10.1664,10.2316,778596.0],["1995-06-09",10.2099,10.2533,10.123,10.1881,791274.0],["1995-06-12",10.2099,10.3402,10.2099,10.2968,1587810.0],["1995-06-13",10.4054,10.4271,10.3402,10.4054,1402908.0],["1995-06-14",10.3402,10.3837,10.2968,10.3837,1050088.0],["1995-06-15",10.3619,10.3837,10.275,10.3185,962062.0],["1995-06-16",10.3402,10.3619,10.2316,10.2533,3104577.0],["1995-06-19",10.2533,10.5574,10.2316,10.4706,1579677.0],["1995-06-20",10.3837,10.4054,10.123,10.2968,1786346.0],["1995-06-21",10.3185,10.3185,10.2099,10.2316,1384729.0],["1995-06-22",10.2533,10.3185,10.1664,10.2533,2110462.0],["1995-06-23",10.1447,10.2099,10.123,10.2099,1637085.0],["1995-06-26",10.1881,10.2533,10.1664,10.2099,1031670.0],["1995-06-27",10.2099,10.275,10.1664,10.1881,1390230.0],["1995-06-28",10.1447,10.1664,10.0144,10.1012,1956417.0],["1995-06-29",10.0795,10.1012,9.8188,9.9275,2693870.0],["1995-06-30",9.9709,10.0578,9.9275,9.9709,1759316.0],["1995-07-03",9.9709,10.0144,9.9275,10.0144,603023.0],["1995-07-05",9.9709,10.1881,9.9275,10.1664,1456250.0],["1995-07-06",10.1664,10.275,10.1013,10.275,1403626.0],["1995-07-07",10.2968,10.3837,10.1881,10.3837,1498827.0],["1995-07-10",10.4054,10.4054,10.1664,10.2099,1276132.0],["1995-07-11",10.1881,10.3185,10.0795,10.3185,1537099.0],["1995-07-12",10.275,10.4488,10.2533,10.3402,2094914.0],["1995-07-13",10.3619,10.4271,10.1881,10.275,1170406.0],["1995-07-14",10.2316,10.3185,10.1881,10.2533,872602.0],["1995-07-17",10.2968,10.4054,10.2533,10.3837,1002248.0],["1995-07-18",10.3837,10.4054,10.1882,10.2316,1069463.0],["1995-07-19",10.123,10.1881,9.9926,10.1664,2098262.0],["1995-07-20",10.1447,10.2533,10.1447,10.2533,1230923.0],["1995-07-21",10.2316,10.2316,10.0795,10.2316,2439122.0],["1995-07-24",10.2316,10.3185,10.1881,10.2099,1069702.0],["1995-07-25",10.2099,10.4054,10.1881,10.3402,1034301.0],["1995-07-26",9.9057,9.9057,9.5365,9.732,9954308.0],["1995-07-27",9.8189,9.884,9.7102,9.8623,7318802.0],["1995-07-28",9.8189,9.9709,9.7971,9.8623,2986173.0],["1995-07-31",9.8406,9.9275,9.8189,9.8406,2095153.0],["1995-08-01",9.8406,9.9275,9.6233,9.9057,2463760.0],["1995-08-02",9.9492,10.0361,9.7971,9.9275,2908672.0],["1995-08-03",9.8406,9.9275,9.8189,9.884,2454192.0],["1995-08-04",9.884,9.884,9.6885,9.6885,3805194.0],["1995-08-07",9.6668,9.7971,9.6668,9.7537,1463665.0],["1995-08-08",9.7102,9.7537,9.6016,9.6668,3142849.0],["1995-08-09",9.6451,9.6668,9.5799,9.5799,1901162.0],["1995-08-10",9.5582,9.6016,9.4713,9.5799,2746734.0],["1995-08-11",9.5799,9.6451,9.4713,9.6451,1920298.0],["1995-08-14",9.6016,9.6885,9.5799,9.6668,1366071.0],["1995-08-15",9.6451,9.6668,9.5364,9.6233,1621776.0],["1995-08-16",9.6016,9.6885,9.6016,9.6668,2133425.0],["1995-08-17",9.6233,9.7102,9.6016,9.6885,2194182.0],["1995-08-18",9.732,9.7971,9.5582,9.6451,2611825.0],["1995-08-21",9.6668,9.7754,9.6016,9.6451,2829497.0],["1995-08-22",9.6233,9.6233,9.5582,9.6233,1484954.0],["1995-08-23",9.5962,9.7057,9.5743,9.5962,1631344.0],["1995-08-24",9.5743,9.6181,9.4866,9.4866,1756924.0],["1995-08-25",9.5085,9.6181,9.4866,9.5743,1350045.0],["1995-08-28",9.5962,9.64,9.5085,9.5305,1224226.0],["1995-08-29",9.5524,9.5743,9.4428,9.5524,1367028.0],["1995-08-30",9.5962,9.5962,9.5085,9.5305,1453858.0],["1995-08-31",9.5524,9.5743,9.5085,9.5743,940295.0],["1995-09-01",9.5743,9.5743,9.4866,9.5305,1373965.0],["1995-09-05",9.5524,9.5743,9.4647,9.5524,1534229.0],["1995-09-06",9.5524,9.6838,9.5305,9.5962,2958904.0],["1995-09-07",9.5524,9.5524,9.4428,9.4428,4492415.0],["1995-09-08",9.5085,9.7276,9.4647,9.7276,1619384.0],["1995-09-11",9.7276,9.7495,9.5743,9.5962,1860737.0],["1995-09-12",9.6181,9.64,9.5743,9.6181,4870112.0],["1995-09-13",9.64,9.8153,9.5962,9.8153,2296559.0],["1995-09-14",9.8372,9.8591,9.6838,9.8591,2292732.0],["1995-09-15",9.9467,9.9905,9.8153,9.9248,3659521.0],["1995-09-18",9.9029,9.9248,9.8153,9.8591,1880590.0],["1995-09-19",9.8591,9.9029,9.8153,9.881,2551786.0],["1995-09-20",9.881,9.881,9.7934,9.881,2066688.0],["1995-09-21",9.881,9.9467,9.5085,9.6181,3754722.0],["1995-09-22",9.5085,9.7057,9.4866,9.6838,2111418.0],["1995-09-25",9.64,9.6838,9.5304,9.5743,1024494.0],["1995-09-26",9.6838,9.6838,9.5524,9.5962,1864564.0],["1995-09-27",9.5524,9.5962,9.5304,9.5743,1718652.0],["1995-09-28",9.5743,9.7714,9.5524,9.7495,5328658.0],["1995-09-29",9.881,9.9686,9.7495,9.881,5981674.0],["1995-10-02",9.9029,10.0344,9.881,9.9905,3288522.0],["1995-10-03",9.9905,10.1001,9.9467,10.0124,2438883.0],["1995-10-04",9.9905,10.0124,9.9467,9.9686,1841122.0],["1995-10-05",10.0344,10.1658,10.0125,10.0782,3027315.0],["1995-10-06",10.0782,10.0782,9.9467,9.9686,924030.0],["1995-10-09",10.0344,10.0344,9.8591,9.9686,1232358.0],["1995-10-10",9.8372,9.881,9.7714,9.881,1942065.0],["1995-10-11",9.8591,9.9029,9.7934,9.8153,1018274.0],["1995-10-12",9.881,10.0344,9.8372,10.0344,1113476.0],["1995-10-13",10.0782,10.122,9.9248,9.9467,988135.0],["1995-10-16",9.9686,9.9905,9.881,9.9467,1247667.0],["1995-10-17",9.9248,9.9248,9.8591,9.8591,1222551.0],["1995-10-18",9.8372,9.9029,9.7715,9.7934,1362005.0],["1995-10-19",9.7715,9.8153,9.7495,9.7934,1786585.0],["1995-10-20",9.7934,9.9905,9.7714,9.9029,2392239.0],["1995-10-23",9.8591,9.9029,9.7934,9.8591,1614122.0],["1995-10-24",9.881,9.9029,9.7714,9.9029,911352.0],["1995-10-25",9.9248,10.0563,9.7057,9.8591,1675357.0],["1995-10-26",9.881,9.881,9.6619,9.8372,1536621.0],["1995-10-27",9.7934,9.8153,9.6619,9.7276,1165861.0],["1995-10-30",9.7714,9.881,9.7495,9.881,1029517.0],["1995-10-31",9.9248,10.0124,9.9248,9.9686,1733722.0],["1995-11-01",9.9905,10.0563,9.8591,9.9686,1658852.0],["1995-11-02",9.9905,10.0782,9.9248,10.0344,1332105.0],["1995-11-03",10.122,10.4945,10.0782,10.4287,3090225.0],["1995-11-06",10.4068,10.4287,10.2315,10.363,1920298.0],["1995-11-07",10.4068,10.4068,10.1658,10.1877,1177103.0],["1995-11-08",10.3411,10.4068,10.2535,10.363,1419652.0],["1995-11-09",10.3411,10.5383,10.2534,10.5164,1700234.0],["1995-11-10",10.3411,10.5383,10.3411,10.4725,972587.0],["1995-11-13",10.4287,10.4506,10.2534,10.3411,1284265.0],["1995-11-14",10.8669,11.1298,10.7354,10.8012,12804615.0],["1995-11-15",10.845,10.845,10.6916,10.7354,4329759.0],["1995-11-16",10.7354,11.2174,10.7354,11.1736,2995980.0],["1995-11-17",11.2174,11.3051,11.0422,11.2613,3178250.0],["1995-11-20",11.3051,11.4365,11.2832,11.3489,2061426.0],["1995-11-21",11.3436,11.5202,11.2774,11.3877,2672582.0],["1995-11-22",11.4098,11.454,11.2553,11.3436,2189876.0],["1995-11-24",11.3436,11.3657,11.3215,11.3436,640817.0],["1995-11-27",11.3877,11.454,11.3215,11.3657,1967659.0],["1995-11-28",11.2995,11.3877,11.2112,11.3657,2256852.0],["1995-11-29",11.3877,11.6305,11.3657,11.6305,2567334.0],["1995-11-30",11.6305,11.6967,11.5202,11.5422,1723914.0],["1995-12-01",11.5643,11.6526,11.3657,11.5202,1749509.0],["1995-12-04",11.476,11.5422,11.4098,11.4981,1812658.0],["1995-12-05",11.5864,11.7629,11.4981,11.6526,1793522.0],["1995-12-06",11.8291,11.9395,11.6746,11.8071,2001865.0],["1995-12-07",11.8071,11.8733,11.6967,11.8071,1959526.0],["1995-12-08",11.8733,11.9174,11.7188,11.8071,1619862.0],["1995-12-11",11.8291,12.1381,11.8291,12.0719,2189637.0],["1995-12-12",12.1602,12.1822,12.0278,12.1822,2044442.0],["1995-12-13",12.2043,12.3147,12.094,12.3147,1079988.0],["1995-12-14",12.2484,12.3367,12.0278,12.1381,1293833.0],["1995-12-15",12.0278,12.0498,11.7188,11.7629,4786631.0],["1995-12-18",11.6526,11.9836,11.5643,11.9836,3270582.0],["1995-12-19",11.9174,12.0498,11.6967,11.8291,3590631.0],["1995-12-20",11.8733,11.8733,11.6305,11.6526,1577524.0],["1995-12-21",11.6305,11.7188,11.4981,11.5643,2171936.0],["1995-12-22",11.5864,11.6084,11.2333,11.2995,1788977.0],["1995-12-26",11.3657,11.3657,11.1671,11.2774,910634.0],["1995-12-27",11.3657,11.476,11.3436,11.4098,1515332.0],["1995-12-28",11.4098,11.4098,11.2995,11.3877,1060374.0],["1995-12-29",11.476,11.7188,11.4319,11.7188,1515571.0],["1996-01-02",11.6967,11.9836,11.6746,11.9615,2417594.0],["1996-01-03",12.0498,12.116,11.8291,11.9395,1647370.0],["1996-01-04",11.9395,12.094,11.7629,11.8953,2442232.0],["1996-01-05",11.9174,11.9395,11.7188,11.9174,1266086.0],["1996-01-08",11.9395,11.9836,11.785,11.8291,390374.0],["1996-01-09",11.8291,11.8291,11.476,11.6581,1959287.0],["1996-01-10",11.454,11.7188,11.4319,11.5643,1819355.0],["1996-01-11",11.6305,11.6746,11.5422,11.6084,1530880.0],["1996-01-12",11.5864,11.5864,11.3877,11.476,1346218.0],["1996-01-15",11.5422,11.6305,11.4319,11.476,1560541.0],["1996-01-16",11.7408,11.8733,11.6305,11.8733,1829402.0],["1996-01-17",11.1671,11.4098,11.1671,11.2553,5435102.0],["1996-01-18",11.2333,11.2553,10.9684,11.0567,4739987.0],["1996-01-19",11.0567,11.0788,11.0126,11.0567,2383867.0],["1996-01-22",11.0567,11.1229,11.0126,11.1229,1476821.0],["1996-01-23",11.1008,11.1008,10.9464,11.0346,1413194.0],["1996-01-24",11.0788,11.3436,11.0346,11.1671,1565086.0],["1996-01-25",11.1008,11.2333,11.0567,11.2333,2138209.0],["1996-01-26",11.2995,11.5202,11.2333,11.5202,1876763.0],["1996-01-29",11.5643,11.5643,11.4319,11.4981,1113715.0],["1996-01-30",11.5202,11.5202,11.2333,11.3657,1367506.0],["1996-01-31",11.2553,11.3877,11.167,11.3877,1872936.0],["1996-02-01",11.3877,11.5202,11.1891,11.5202,1995406.0],["1996-02-02",11.6967,11.8512,11.3877,11.5864,2559918.0],["1996-02-05",11.6967,11.8291,11.454,11.7629,1662918.0],["1996-02-06",11.7409,11.8071,11.6526,11.785,1260106.0],["1996-02-07",11.8291,11.8953,11.7409,11.8512,1713150.0],["1996-02-08",11.8512,12.094,11.8071,12.0498,1958091.0],["1996-02-09",12.0498,12.2043,11.9615,12.0719,2039898.0],["1996-02-12",12.1822,12.3367,12.1822,12.2264,2381954.0],["1996-02-13",12.094,12.1602,11.9174,12.094,2117159.0],["1996-02-14",12.116,12.1822,11.9174,12.094,1769602.0],["1996-02-15",12.1381,12.1381,11.8071,11.9174,1491651.0],["1996-02-16",11.8512,11.8512,11.7188,11.7408,2524995.0],["1996-02-20",11.6084,11.7408,11.4319,11.7408,2154474.0],["1996-02-21",11.7355,11.7355,11.5133,11.5577,1945892.0],["1996-02-22",11.6466,11.8689,11.5355,11.8244,2275749.0],["1996-02-23",11.8689,11.8911,11.4688,11.6911,2614934.0],["1996-02-26",11.6466,11.6466,11.4021,11.4243,1484714.0],["1996-02-27",11.4466,11.5577,11.3799,11.5133,1962158.0],["1996-02-28",11.5799,11.6466,11.5133,11.5577,2281729.0],["1996-02-29",11.5577,11.6466,11.4688,11.5799,1876285.0],["1996-03-01",11.6688,11.6688,11.3799,11.5577,1370138.0],["1996-03-04",11.5577,11.6022,11.4688,11.5577,1621298.0],["1996-03-05",11.5577,11.6466,11.491,11.6466,1704061.0],["1996-03-06",11.6911,11.78,11.6688,11.7133,1906185.0],["1996-03-07",11.7133,11.7355,11.491,11.6911,1325407.0],["1996-03-08",11.4688,11.6022,11.2021,11.2021,1779648.0],["1996-03-11",11.1576,11.4021,11.0465,11.291,2367602.0],["1996-03-12",11.2465,11.6466,11.1354,11.6466,2113332.0],["1996-03-13",11.6466,11.6466,11.491,11.5355,1642108.0],["1996-03-14",11.5577,11.5577,11.2465,11.2465,1655742.0],["1996-03-15",11.2688,11.3354,11.2465,11.291,3565994.0],["1996-03-18",11.3577,11.5133,11.3354,11.491,2270008.0],["1996-03-19",11.491,11.6244,11.4021,11.5799,2139166.0],["1996-03-20",11.5799,11.5799,11.4688,11.5577,1383772.0],["1996-03-21",11.5355,11.5577,11.4021,11.4688,1384250.0],["1996-03-22",11.491,11.5133,11.4021,11.4688,985743.0],["1996-03-25",11.5577,11.6244,11.4466,11.5355,1595464.0],["1996-03-26",11.5355,11.5799,11.4243,11.5799,1880830.0],["1996-03-27",11.5577,11.5799,11.5133,11.5577,1520355.0],["1996-03-28",11.5355,11.8244,11.5133,11.8022,2403242.0],["1996-03-29",11.8689,11.8689,11.4688,11.491,1781562.0],["1996-04-01",11.6466,11.8244,11.4243,11.8244,2497009.0],["1996-04-02",11.8244,11.8244,11.6466,11.6911,1151987.0],["1996-04-03",11.6911,11.7577,11.6022,11.6688,1024733.0],["1996-04-04",11.6244,11.6466,11.491,11.6022,1390470.0],["1996-04-08",11.3799,11.4688,11.291,11.4688,2021718.0],["1996-04-09",11.5133,11.5355,11.3577,11.4021,1865042.0],["1996-04-10",11.4688,11.5133,11.3354,11.3799,1557670.0],["1996-04-11",11.3799,11.4021,11.3132,11.3577,1512940.0],["1996-04-12",11.4021,11.4244,11.3354,11.4021,1062766.0],["1996-04-15",11.4466,11.5577,11.4021,11.5577,1119934.0],["1996-04-16",11.5577,11.6022,11.4243,11.4688,1528727.0],["1996-04-17",11.4688,11.491,11.3799,11.491,1451226.0],["1996-04-18",11.5355,11.5577,11.4021,11.491,1526814.0],["1996-04-19",11.491,11.5133,11.3799,11.4466,1792565.0],["1996-04-22",11.5355,11.5577,11.3577,11.491,1227574.0],["1996-04-23",11.491,11.491,11.3577,11.4688,1458163.0],["1996-04-24",11.5355,11.5355,11.4021,11.5133,1472754.0],["1996-04-25",11.4466,11.6022,11.4244,11.5577,1589962.0],["1996-04-26",11.5577,11.6022,11.4688,11.5799,1148399.0],["1996-04-29",11.5799,11.7577,11.5577,11.7355,1583743.0],["1996-04-30",11.7355,11.7355,11.5577,11.6911,1657656.0],["1996-05-01",11.6911,11.78,11.5799,11.7133,1831794.0],["1996-05-02",11.5133,11.6244,11.4466,11.6244,2493660.0],["1996-05-03",11.5577,11.5577,11.4021,11.4466,1991340.0],["1996-05-06",11.5133,11.7577,11.4021,11.6911,2114528.0],["1996-05-07",11.7577,11.7577,11.491,11.491,1798306.0],["1996-05-08",11.4243,11.5799,11.3577,11.4688,2621871.0],["1996-05-09",11.4466,11.4688,11.3132,11.4021,2652010.0],["1996-05-10",11.5799,11.6466,11.5133,11.6022,1635410.0],["1996-05-13",11.6244,11.7133,11.4688,11.6688,2266659.0],["1996-05-14",11.7133,11.7355,11.5799,11.6022,1487106.0],["1996-05-15",11.5799,11.8911,11.5577,11.6466,1787542.0],["1996-05-16",11.6688,12.0022,11.6244,11.98,2008084.0],["1996-05-17",12.0911,12.2467,12.0022,12.2023,2987369.0],["1996-05-20",12.269,12.3801,12.0245,12.3801,1877242.0],["1996-05-21",12.4023,12.5801,12.3356,12.4468,3040471.0],["1996-05-22",12.419,12.4861,12.3071,12.4638,2069319.0],["1996-05-23",12.4638,12.5309,12.2848,12.419,1329474.0],["1996-05-24",12.5085,12.6652,12.4861,12.598,1439506.0],["1996-05-28",12.598,12.598,12.4414,12.5756,1592354.0],["1996-05-29",12.4861,12.5085,12.2176,12.3519,1190259.0],["1996-05-30",12.3295,12.3966,12.2848,12.3295,1059417.0],["1996-05-31",12.3071,12.3295,12.1505,12.2176,1558866.0],["1996-06-03",12.1952,12.24,12.061,12.24,1356264.0],["1996-06-04",12.2848,12.3519,12.2624,12.2624,1240252.0],["1996-06-05",12.3071,12.4414,12.2848,12.4414,1373247.0],["1996-06-06",12.4861,12.4861,12.3071,12.3519,1489738.0],["1996-06-07",12.1953,12.5309,12.1953,12.5309,1250538.0],["1996-06-10",12.5309,12.5309,12.3519,12.419,1059895.0],["1996-06-11",12.3966,12.419,12.1952,12.2176,1224226.0],["1996-06-12",12.24,12.419,12.24,12.419,1411041.0],["1996-06-13",12.4414,12.4414,12.2176,12.2624,958714.0],["1996-06-14",12.24,12.24,12.1057,12.24,1136678.0],["1996-06-17",12.2847,12.3295,12.1505,12.24,792230.0],["1996-06-18",12.1505,12.2848,12.061,12.061,1185475.0],["1996-06-19",12.1057,12.3519,12.061,12.2847,1278524.0],["1996-06-20",12.3519,12.3966,12.2624,12.3519,1882743.0],["1996-06-21",12.3519,12.3743,12.1505,12.3519,3093334.0],["1996-06-24",12.419,12.598,12.3519,12.4414,2124574.0],["1996-06-25",12.4638,12.5309,12.2176,12.4861,1459359.0],["1996-06-26",12.5309,12.5309,12.3743,12.4861,1066114.0],["1996-06-27",12.4861,12.4861,12.2847,12.2847,901066.0],["1996-06-28",12.3295,12.3966,12.2624,12.3519,1246471.0],["1996-07-01",12.419,12.777,12.2624,12.777,1438549.0],["1996-07-02",12.5533,12.5533,12.1952,12.3071,1824378.0],["1996-07-03",12.3295,12.3743,12.1281,12.3519,1155336.0],["1996-07-05",12.2848,12.3071,12.061,12.1281,847964.0],["1996-07-08",12.2624,12.2848,11.9267,12.061,1752379.0],["1996-07-09",12.1281,12.1505,12.061,12.1057,863990.0],["1996-07-10",12.1057,12.3519,11.9267,12.3519,1393101.0],["1996-07-11",12.3519,12.3519,11.7701,12.0834,2041811.0],["1996-07-12",12.0386,12.1057,11.882,11.9939,1270870.0],["1996-07-15",11.9491,11.9491,11.3449,11.4568,1678466.0],["1996-07-16",11.4382,11.9264,11.3917,11.8567,4131223.0],["1996-07-17",11.8567,11.8799,11.6707,11.7172,1729655.0],["1996-07-18",11.9497,12.1357,11.8567,12.1124,1999473.0],["1996-07-19",12.1822,12.2287,12.0427,12.1589,2263310.0],["1996-07-22",12.1124,12.2054,12.0194,12.1124,2155670.0],["1996-07-23",12.1357,12.1589,12.0194,12.0427,1144811.0],["1996-07-24",11.8102,11.9032,11.6475,11.7869,2447255.0],["1996-07-25",11.7869,11.9264,11.601,11.8102,1333301.0],["1996-07-26",11.8799,11.9497,11.7172,11.7869,931445.0],["1996-07-29",11.8567,11.9962,11.787,11.8799,1380662.0],["1996-07-30",11.9962,12.0892,11.8799,12.0892,1532315.0],["1996-07-31",12.0659,12.1589,12.0427,12.0892,1555996.0],["1996-08-01",12.0775,12.2519,12.0659,12.2519,1277328.0],["1996-08-02",12.3449,12.5309,12.2054,12.5076,1000095.0],["1996-08-05",12.4612,12.4612,12.2287,12.3449,1190498.0],["1996-08-06",12.3682,12.5309,12.2984,12.4612,1236425.0],["1996-08-07",12.4844,12.4844,12.2054,12.2519,2281250.0],["1996-08-08",12.2752,12.3217,12.2519,12.3217,2027459.0],["1996-08-09",12.3682,12.3682,12.1357,12.2054,937903.0],["1996-08-12",12.2519,12.2984,12.2054,12.2752,2356838.0],["1996-08-13",12.2287,12.2752,12.1357,12.2287,2102807.0],["1996-08-14",12.2519,12.3449,12.2054,12.3449,969956.0],["1996-08-15",12.3449,12.4379,12.2984,12.4147,660431.0],["1996-08-16",12.4844,12.5076,12.3914,12.4612,1434482.0],["1996-08-19",12.4611,12.5774,12.4611,12.5774,2217862.0],["1996-08-20",12.6006,12.7401,12.5774,12.7401,1156293.0],["1996-08-21",12.7148,12.7148,12.5275,12.5275,1463904.0],["1996-08-22",12.5041,12.5509,12.4573,12.5275,994594.0],["1996-08-23",12.4573,12.5275,12.3168,12.3636,1359134.0],["1996-08-26",12.4339,12.4339,12.2934,12.387,1033344.0],["1996-08-27",12.4104,12.6446,12.3168,12.6212,1001530.0],["1996-08-28",12.5743,12.6446,12.4807,12.6446,835286.0],["1996-08-29",12.6914,12.8319,12.4807,12.6212,2076256.0],["1996-08-30",12.7148,12.8788,12.5743,12.8788,2269530.0],["1996-09-03",12.7383,12.8553,12.6914,12.8085,2114050.0],["1996-09-04",12.8085,12.8085,12.668,12.7383,1920298.0],["1996-09-05",12.6446,12.7148,12.5509,12.6446,1484236.0],["1996-09-06",12.6212,12.7383,12.5743,12.7383,1258910.0],["1996-09-09",12.8085,12.9022,12.7617,12.8085,1328756.0],["1996-09-10",12.8319,12.8319,12.668,12.7383,2716834.0],["1996-09-11",12.7383,12.8553,12.7148,12.7617,1412954.0],["1996-09-12",12.7617,12.9256,12.7383,12.9256,1777734.0],["1996-09-13",13.0192,13.0895,12.9958,13.0895,1998277.0],["1996-09-16",13.1129,13.1129,13.0192,13.0895,1974357.0],["1996-09-17",13.0661,13.4407,12.9958,13.3939,2998850.0],["1996-09-18",13.3471,13.3471,13.1832,13.2534,1354111.0],["1996-09-19",13.1832,13.23,13.0661,13.2066,1854039.0],["1996-09-20",13.1129,13.1598,13.0427,13.1129,2860354.0],["1996-09-23",13.0661,13.1129,12.9256,13.1129,1630866.0],["1996-09-24",13.1129,13.1832,13.0193,13.0661,2388412.0],["1996-09-25",13.1129,13.1129,12.949,13.0427,1863846.0],["1996-09-26",13.0661,13.1363,12.9256,13.0661,1005358.0],["1996-09-27",13.0661,13.0661,12.949,13.0661,865426.0],["1996-09-30",13.0895,13.1832,13.0427,13.0661,1409127.0],["1996-10-01",13.0427,13.0427,12.8553,12.9958,1327560.0],["1996-10-02",13.0895,13.1598,12.949,13.1363,1882504.0],["1996-10-03",13.1598,13.2768,13.1129,13.1363,1224465.0],["1996-10-04",13.1597,13.3705,13.1363,13.1832,2320958.0],["1996-10-07",13.2066,13.2768,13.0661,13.0895,1421566.0],["1996-10-08",13.0661,13.1832,13.0193,13.1363,1733722.0],["1996-10-09",13.1832,13.2066,13.0661,13.1363,1841601.0],["1996-10-10",13.0661,13.2534,13.0661,13.2534,824522.0],["1996-10-11",13.3002,13.4876,13.2768,13.4876,1200545.0],["1996-10-14",13.4642,13.4642,13.3002,13.3705,1294311.0],["1996-10-15",13.4173,13.4407,13.1363,13.3002,1831554.0],["1996-10-16",13.3002,13.5344,13.1597,13.511,1829162.0],["1996-10-17",13.5578,13.5812,13.3939,13.511,1326125.0],["1996-10-18",13.511,13.5812,13.4641,13.5812,1434482.0],["1996-10-21",13.5812,13.5812,13.2534,13.4173,1599530.0],["1996-10-22",13.3705,13.4407,13.1597,13.3939,1218963.0],["1996-10-23",13.3002,13.4407,13.1597,13.4407,1260823.0],["1996-10-24",13.4173,13.4173,13.2534,13.3471,906807.0],["1996-10-25",13.4641,13.9559,13.4641,13.9325,3605940.0],["1996-10-28",13.9325,14.1666,13.8622,14.0964,3778164.0],["1996-10-29",14.19,14.4008,14.0964,14.3305,3075634.0],["1996-10-30",14.3305,14.3305,14.0964,14.1198,2619718.0],["1996-10-31",14.19,14.4242,14.1432,14.3071,2030090.0],["1996-11-01",14.3305,14.3774,14.0964,14.2369,2699133.0],["1996-11-04",14.2837,14.4008,14.1432,14.1432,3992248.0],["1996-11-05",14.2369,14.4242,14.19,14.4242,2853178.0],["1996-11-06",14.4242,14.9394,14.354,14.9394,2574988.0],["1996-11-07",14.9159,15.033,14.8457,14.9628,2063578.0],["1996-11-08",14.9628,15.0096,14.7989,14.9862,2075299.0],["1996-11-11",15.033,15.2203,15.033,15.2203,1727024.0],["1996-11-12",15.2438,15.314,15.1033,15.2438,1565803.0],["1996-11-13",15.2203,15.2203,15.0564,15.1033,1488302.0],["1996-11-14",15.0564,15.314,15.0096,15.314,1562933.0],["1996-11-15",15.3608,15.3843,15.1969,15.2203,2229822.0],["1996-11-18",15.2672,15.4311,15.1969,15.4311,1811222.0],["1996-11-19",15.4311,15.4545,15.3374,15.4311,1820312.0],["1996-11-20",15.4528,15.6177,15.3585,15.6177,1619862.0],["1996-11-21",15.6412,15.7119,15.5705,15.7119,1912882.0],["1996-11-22",15.8297,16.0181,15.7825,15.971,2386020.0],["1996-11-25",15.971,15.9945,15.8768,15.9945,2086781.0],["1996-11-26",15.9239,15.9474,15.6412,15.7826,3479642.0],["1996-11-27",15.7354,15.8061,15.6412,15.7119,1454575.0],["1996-11-29",15.8061,15.8532,15.759,15.7826,589628.0],["1996-12-02",15.5941,15.6648,15.4292,15.6648,2126488.0],["1996-12-03",15.6883,15.8532,15.6177,15.6648,2342486.0],["1996-12-04",15.7354,15.7825,15.335,15.5941,2032722.0],["1996-12-05",15.6412,15.6883,15.3821,15.547,1836578.0],["1996-12-06",15.3585,15.4528,15.2879,15.3821,2360904.0],["1996-12-09",15.4763,15.7119,15.4056,15.7119,1358417.0],["1996-12-10",15.759,15.9946,15.759,15.9003,1505525.0],["1996-12-11",15.8297,15.9003,15.5234,15.6648,2495574.0],["1996-12-12",15.7119,15.7354,15.123,15.123,2569247.0],["1996-12-13",15.1465,15.4057,14.8874,15.3585,3669328.0],["1996-12-16",15.4999,15.5234,15.1936,15.2643,1804046.0],["1996-12-17",15.1701,15.2172,15.0052,15.123,1534229.0],["1996-12-18",15.123,15.4056,15.0994,15.2879,1327321.0],["1996-12-19",15.4528,15.4999,15.2643,15.4999,1440702.0],["1996-12-20",15.971,16.0417,15.6412,15.971,4070227.0],["1996-12-23",15.9474,15.971,15.7825,15.9239,962062.0],["1996-12-24",15.9474,15.971,15.9003,15.971,585322.0],["1996-12-26",15.971,16.1123,15.9474,16.1123,770702.0],["1996-12-27",16.1594,16.183,15.971,16.0888,723102.0],["1996-12-30",16.1123,16.1359,15.9474,15.9945,1002248.0],["1996-12-31",16.0181,16.0181,15.4763,15.6412,2891928.0],["1997-01-02",15.6648,16.2537,15.4056,16.2537,3853273.0],["1997-01-03",16.2066,16.2537,15.8061,15.971,3517675.0],["1997-01-06",15.9945,16.0417,15.7119,15.9945,2763956.0],["1997-01-07",15.9239,15.9239,15.5941,15.8061,3123474.0],["1997-01-08",15.8061,15.8532,15.5941,15.7826,2682150.0],["1997-01-09",15.8061,15.8297,15.6648,15.759,2317130.0],["1997-01-10",15.547,15.8768,15.547,15.7826,2242022.0],["1997-01-13",15.8061,15.8532,15.5941,15.7119,2092761.0],["1997-01-14",15.7354,16.183,15.6883,16.0652,3119407.0],["1997-01-15",15.971,16.1123,15.8768,15.9239,2272878.0],["1997-01-16",15.971,16.1359,15.8532,16.1359,2703917.0],["1997-01-17",16.1359,16.2772,16.0181,16.1359,2666362.0],["1997-01-20",16.183,16.2066,15.971,15.971,2133664.0],["1997-01-21",15.8768,16.1594,15.8768,15.9945,2204946.0],["1997-01-22",15.9239,15.9239,15.5705,15.8297,2336984.0],["1997-01-23",15.8297,15.8297,15.3821,15.3821,2068602.0],["1997-01-24",15.4292,15.4292,15.0759,15.2643,3078265.0],["1997-01-27",15.2643,15.4763,15.1936,15.4528,2261875.0],["1997-01-28",15.9239,16.0417,15.6648,15.7119,4825142.0],["1997-01-29",15.7119,15.8768,15.5705,15.8768,2142514.0],["1997-01-30",15.971,16.1594,15.8297,16.1359,1717695.0],["1997-01-31",16.2066,16.2537,16.0417,16.0652,2378844.0],["1997-02-03",16.0417,16.0417,15.759,15.9474,1632301.0],["1997-02-04",15.971,16.0417,15.9239,16.0417,1413911.0],["1997-02-05",16.0888,16.1123,15.8061,15.8532,2061426.0],["1997-02-06",15.8532,15.9474,15.5941,15.8061,2094196.0],["1997-02-07",15.9003,15.971,15.6648,15.9003,1858823.0],["1997-02-10",15.9003,15.9474,15.6883,15.7354,1289766.0],["1997-02-11",15.8297,15.8532,15.6412,15.8532,1490455.0],["1997-02-12",15.9003,16.2537,15.8768,16.2537,1914318.0],["1997-02-13",16.2772,16.3243,16.0652,16.2537,1614122.0],["1997-02-14",16.2301,16.2301,15.8768,16.0181,2319762.0],["1997-02-18",16.1123,16.1359,15.9239,16.1359,1349088.0],["1997-02-19",16.1416,16.2364,15.952,15.9994,1365593.0],["1997-02-20",15.952,16.1179,15.7149,15.786,1548342.0],["1997-02-21",15.8334,16.1653,15.7149,16.1653,2612064.0],["1997-02-24",16.1653,16.4023,16.1416,16.4023,2326459.0],["1997-02-25",16.4023,17.2082,16.3549,17.066,5078934.0],["1997-02-26",17.066,17.6823,16.829,17.6348,4145814.0],["1997-02-27",17.6111,17.6111,17.303,17.4689,4280723.0],["1997-02-28",17.3741,17.5163,17.3504,17.4452,3572213.0],["1997-03-03",17.3504,17.6585,17.2319,17.54,2499640.0],["1997-03-04",17.4452,17.4689,17.0423,17.066,2281968.0],["1997-03-05",17.2556,17.4452,17.066,17.4215,3085919.0],["1997-03-06",17.3978,17.5163,17.1845,17.2319,3150503.0],["1997-03-07",17.2319,17.4926,17.2319,17.3267,2190594.0],["1997-03-10",17.3504,17.54,17.1608,17.54,1821269.0],["1997-03-11",17.54,17.54,17.3741,17.4689,2345834.0],["1997-03-12",17.3741,17.3978,17.1608,17.2556,2620436.0],["1997-03-13",17.1608,17.1608,16.8764,16.9001,1961201.0],["1997-03-14",17.0423,17.1371,16.9238,17.0186,1735396.0],["1997-03-17",16.9712,17.066,16.829,17.066,2004496.0],["1997-03-18",17.066,17.066,16.7816,16.9238,1716978.0],["1997-03-19",16.8764,17.0186,16.7104,16.8053,2303018.0],["1997-03-20",16.7578,16.8764,16.663,16.8053,1940390.0],["1997-03-21",16.8526,16.8526,16.3786,16.5208,3908528.0],["1997-03-24",16.5208,16.8053,16.3312,16.8053,2193225.0],["1997-03-25",16.8527,16.9712,16.7104,16.8289,1638520.0],["1997-03-26",16.8289,16.8527,16.4734,16.5682,2720900.0],["1997-03-27",16.6156,16.6156,16.2127,16.2127,1697363.0],["1997-03-31",16.1653,16.3312,15.9045,16.0468,3106490.0],["1997-04-01",15.9283,16.2364,15.8334,16.2364,2398698.0],["1997-04-02",16.0231,16.1653,15.9283,15.952,1748074.0],["1997-04-03",15.8808,15.9994,15.7149,15.8808,1809548.0],["1997-04-04",15.7386,15.9994,15.6675,15.786,1909534.0],["1997-04-07",15.786,16.1179,15.549,15.5727,2573314.0],["1997-04-08",15.5727,16.0468,15.5727,16.0468,2259244.0],["1997-04-09",16.0942,16.0942,15.6201,15.6201,1512701.0],["1997-04-10",15.6438,15.9282,15.549,15.8097,1694732.0],["1997-04-11",15.7149,15.786,15.3831,15.4068,2154953.0],["1997-04-14",15.3594,15.4305,15.1935,15.4305,1509830.0],["1997-04-15",15.549,15.786,15.4305,15.7623,1653829.0],["1997-04-16",15.5964,16.0231,15.5727,15.9046,2303018.0],["1997-04-17",15.8808,15.9283,15.6201,15.6675,1771515.0],["1997-04-18",15.6912,15.8334,15.549,15.786,2100415.0],["1997-04-21",15.7623,15.8571,15.5016,15.7623,1688274.0],["1997-04-22",16.0231,16.5919,15.786,16.5919,5272686.0],["1997-04-23",16.5919,16.6867,16.2364,16.3075,2241065.0],["1997-04-24",16.3075,16.4497,16.1653,16.3312,1582069.0],["1997-04-25",16.3312,16.3312,16.0468,16.189,959192.0],["1997-04-28",16.0231,16.426,15.9994,16.3786,1418695.0],["1997-04-29",16.6393,16.663,16.426,16.4734,2202793.0],["1997-04-30",16.3075,16.663,16.3075,16.4971,5180833.0],["1997-05-01",16.426,16.663,16.2127,16.5208,1714586.0],["1997-05-02",16.5682,16.7341,16.4971,16.6156,2264746.0],["1997-05-05",16.7104,17.1371,16.7104,17.0897,2622589.0],["1997-05-06",17.1371,17.4215,17.0186,17.1134,2723770.0],["1997-05-07",17.1134,17.1845,16.9949,17.0186,2245610.0],["1997-05-08",17.0186,17.4689,16.9949,17.2793,2269769.0],["1997-05-09",17.4452,17.4926,17.1134,17.3504,1537578.0],["1997-05-12",17.3504,17.5163,17.303,17.5163,1408170.0],["1997-05-13",17.5163,17.5163,17.2556,17.3504,1891594.0],["1997-05-14",17.5637,17.7534,17.4689,17.5637,2173610.0],["1997-05-15",17.54,17.9667,17.4689,17.9193,3489689.0],["1997-05-16",17.6348,17.7297,17.3267,17.6585,3171792.0],["1997-05-19",17.3978,17.3978,17.2793,17.3267,1393579.0],["1997-05-20",17.2793,17.4215,17.1134,17.3978,1520355.0],["1997-05-21",17.3559,17.4512,17.1175,17.332,1467492.0],["1997-05-22",17.3797,17.4035,17.1175,17.2128,1079749.0],["1997-05-23",17.189,17.6181,17.189,17.5704,947471.0],["1997-05-27",17.5704,17.6181,17.3559,17.3559,1435918.0],["1997-05-28",17.4512,17.7373,17.3559,17.7373,1622733.0],["1997-05-29",17.6896,17.7135,17.5704,17.6658,1445486.0],["1997-05-30",17.5943,18.0234,17.4989,17.5227,3306940.0],["1997-06-02",17.5704,17.5943,17.3082,17.332,1621058.0],["1997-06-03",17.2843,17.5227,17.2843,17.4274,1755967.0],["1997-06-04",17.3797,17.4035,17.0936,17.1175,1482083.0],["1997-06-05",17.1651,17.4989,17.0936,17.3559,1345261.0],["1997-06-06",17.3559,17.8803,17.332,17.6419,1592594.0],["1997-06-09",17.6658,17.8327,17.6181,17.6896,1176625.0],["1997-06-10",17.6896,18.0472,17.6658,18.0472,1562215.0],["1997-06-11",17.9995,18.1188,17.8327,17.9995,1572740.0],["1997-06-12",18.0949,18.8101,18.0234,18.7624,2626655.0],["1997-06-13",18.6671,18.834,18.5002,18.834,2504424.0],["1997-06-16",18.7624,18.7624,18.5002,18.6432,1322537.0],["1997-06-17",18.524,19.1439,18.5002,19.0724,3310528.0],["1997-06-18",18.9293,19.1201,18.8101,19.0485,2411375.0],["1997-06-19",19.0724,19.0724,18.9055,19.0485,1771037.0],["1997-06-20",19.0724,19.6922,19.0247,19.4777,3113666.0],["1997-06-23",19.2869,19.4061,19.0485,19.0724,2146102.0],["1997-06-24",19.0724,19.2869,19.0008,19.2631,1885135.0],["1997-06-25",19.2393,19.4538,19.0843,19.3108,3006744.0],["1997-06-26",19.3108,19.5253,19.2154,19.4538,1823900.0],["1997-06-27",19.4657,20.1214,19.3942,19.4538,3131128.0],["1997-06-30",19.4538,19.5015,18.834,19.5015,2816580.0],["1997-07-01",19.4538,19.5969,19.0724,19.2154,1610773.0],["1997-07-02",19.1677,19.2631,18.977,19.2154,1531358.0],["1997-07-03",19.4061,19.5015,19.0724,19.4181,1559823.0],["1997-07-07",19.4419,19.5253,19.1916,19.3227,1329234.0],["1997-07-08",19.3823,19.6922,19.3108,19.6565,1673204.0],["1997-07-09",19.6445,19.7518,19.5492,19.5849,2129119.0],["1997-07-10",19.5849,19.7041,19.5253,19.5969,1312251.0],["1997-07-11",19.4538,19.7161,19.4538,19.7042,1504090.0],["1997-07-14",19.7161,19.9306,19.5254,19.7399,1409606.0],["1997-07-15",19.7876,19.7876,19.3108,19.5492,2274792.0],["1997-07-16",19.4538,19.5015,19.0247,19.4538,2368798.0],["1997-07-17",19.1677,19.4181,18.9532,18.977,2810122.0],["1997-07-18",19.0604,19.0604,18.7148,18.7624,2395110.0],["1997-07-21",18.6909,18.8101,18.5479,18.7982,1311294.0],["1997-07-22",18.9293,19.132,18.7148,19.132,1525139.0],["1997-07-23",19.0724,19.0843,18.7744,18.7863,4778259.0],["1997-07-24",18.7386,18.7386,18.1903,18.238,3961391.0],["1997-07-25",18.1188,18.2976,17.9996,18.0472,3321531.0],["1997-07-28",17.9519,18.2737,17.8804,18.1664,2579054.0],["1997-07-29",18.238,18.5002,18.226,18.4168,2597473.0],["1997-07-30",18.5002,18.524,18.0949,18.1307,1886331.0],["1997-07-31",18.1426,18.2856,17.9757,18.0711,3315790.0],["1997-08-01",18.0234,18.0234,17.7373,17.9757,2976126.0],["1997-08-04",17.928,18.1664,17.928,18.1545,2701525.0],["1997-08-05",18.1188,18.2499,18.0949,18.226,1926756.0],["1997-08-06",18.1188,18.4525,18.0949,18.2856,1879873.0],["1997-08-07",18.4048,18.4525,18.238,18.2976,1818159.0],["1997-08-08",18.1664,18.1783,17.9519,18.083,2166913.0],["1997-08-11",18.083,18.2618,18.0472,18.1307,1718174.0],["1997-08-12",18.1426,18.1664,17.9519,18.0234,1769602.0],["1997-08-13",17.9757,18.1188,17.8327,17.9042,2196813.0],["1997-08-14",17.928,18.0949,17.928,18.0711,1555518.0],["1997-08-15",17.928,18.0592,17.3559,17.4512,2807251.0],["1997-08-18",17.4512,17.5943,17.3797,17.4989,3310528.0],["1997-08-19",17.7135,17.7373,17.5704,17.7254,1732286.0],["1997-08-20",17.5993,17.887,17.5993,17.887,1360091.0],["1997-08-21",17.7911,17.839,17.3595,17.5513,2833563.0],["1997-08-22",17.3835,17.8151,17.2636,17.7431,2390086.0],["1997-08-25",17.6472,17.887,17.5993,17.7791,1739462.0],["1997-08-26",17.6952,17.7671,17.5633,17.5993,1803090.0],["1997-08-27",17.5513,17.5993,17.4194,17.5513,2101850.0],["1997-08-28",17.4554,17.6472,17.4194,17.4434,1572979.0],["1997-08-29",17.2996,17.4794,17.2396,17.2396,1614839.0],["1997-09-02",17.2396,17.5633,17.2156,17.5633,3184709.0],["1997-09-03",17.5034,17.7671,17.5034,17.7192,2813949.0],["1997-09-04",17.8391,17.887,17.6712,17.7431,1559823.0],["1997-09-05",17.7671,17.911,17.5513,17.6232,1815528.0],["1997-09-08",17.6712,17.7671,17.5873,17.6592,1328756.0],["1997-09-09",17.6472,17.8151,17.6352,17.6712,1512222.0],["1997-09-10",17.5753,17.6472,17.2516,17.2756,2303735.0],["1997-09-11",17.1557,17.2876,17.0478,17.2756,2245849.0],["1997-09-12",17.3595,17.6352,17.1197,17.5993,2180069.0],["1997-09-15",17.5993,17.5993,17.0718,17.1197,3339710.0],["1997-09-16",17.1197,17.2636,16.5083,16.9519,5709465.0],["1997-09-17",17.1197,17.1677,17.0118,17.0718,3030664.0],["1997-09-18",17.0957,17.0957,16.784,16.784,2296798.0],["1997-09-19",16.7841,16.808,16.5922,16.6282,2674256.0],["1997-09-22",16.4963,16.9519,16.4963,16.6761,2151126.0],["1997-09-23",16.6642,16.9159,16.6042,16.8919,2438405.0],["1997-09-24",16.832,17.0958,16.6162,16.6881,2484092.0],["1997-09-25",16.6881,16.9519,16.6881,16.844,2026742.0],["1997-09-26",17.1917,17.4554,17.1317,17.3475,3868582.0],["1997-09-29",17.3115,17.7072,17.2636,17.7072,2996937.0],["1997-09-30",17.6472,17.863,17.6113,17.7311,2381236.0],["1997-10-01",17.839,18.1747,17.7671,18.1028,2148494.0],["1997-10-02",17.9829,18.3186,17.9709,18.2467,1741376.0],["1997-10-03",18.5104,18.6782,18.1987,18.2107,4273069.0],["1997-10-06",18.2227,18.4744,18.1987,18.4145,1514136.0],["1997-10-07",18.4145,18.9899,18.3665,18.966,2511600.0],["1997-10-08",18.894,18.894,18.3426,18.7981,2447973.0],["1997-10-09",18.6063,18.6543,18.4505,18.5104,2906280.0],["1997-10-10",18.2706,18.4385,18.2227,18.3785,1910490.0],["1997-10-13",18.4385,18.6183,18.4385,18.4984,1226378.0],["1997-10-14",18.4624,19.0139,18.4624,18.918,2172654.0],["1997-10-15",18.7981,18.882,18.6543,18.7262,1611969.0],["1997-10-16",18.7262,18.8461,18.0309,18.3306,1935128.0],["1997-10-17",18.1388,18.2706,17.839,18.1028,1853561.0],["1997-10-20",18.0908,18.2227,17.8271,17.9949,1303401.0],["1997-10-21",17.839,18.2347,17.839,18.1507,1938716.0],["1997-10-22",18.5104,19.4096,18.4625,19.2537,4098214.0],["1997-10-23",18.7981,19.1578,18.7742,19.0619,3274648.0],["1997-10-24",19.0978,19.2057,18.3665,18.3665,2307084.0],["1997-10-27",18.2946,18.7981,17.6952,17.6952,2965602.0],["1997-10-28",17.5513,18.1268,17.5034,18.0189,5213364.0],["1997-10-29",18.0189,18.3426,17.8031,17.923,2506098.0],["1997-10-30",17.839,17.899,17.6472,17.6712,2444385.0],["1997-10-31",17.7911,17.887,17.4075,17.5513,3155766.0],["1997-11-03",17.6472,17.7671,17.5993,17.6832,2911303.0],["1997-11-04",17.7072,17.8151,17.5393,17.8151,1431134.0],["1997-11-05",17.8151,18.0309,17.7551,17.839,1709084.0],["1997-11-06",17.7431,18.0189,17.6472,17.887,2563506.0],["1997-11-07",17.6472,17.911,17.6472,17.839,2418790.0],["1997-11-10",17.9829,18.2347,17.875,18.0309,2532410.0],["1997-11-11",18.1028,18.5104,18.0309,18.4624,1612447.0],["1997-11-12",18.3905,18.4744,18.2946,18.3066,2281490.0],["1997-11-13",18.2706,18.3785,18.1747,18.2347,2066688.0],["1997-11-14",18.2227,18.2946,18.0788,18.1747,1711237.0],["1997-11-17",18.3186,18.3905,18.1867,18.1987,2453235.0],["1997-11-18",18.2347,18.2586,17.9829,18.0548,1641869.0],["1997-11-19",18.0847,18.2415,18.0486,18.1932,1258670.0],["1997-11-20",18.3018,18.8925,18.2535,18.6876,2395110.0],["1997-11-21",18.7117,18.7117,18.4223,18.6634,1998038.0],["1997-11-24",18.567,18.6634,18.4344,18.4585,1385446.0],["1997-11-25",18.4826,18.8081,18.4705,18.7599,1854278.0],["1997-11-26",18.7478,19.001,18.7237,18.7599,1575371.0],["1997-11-28",18.7358,18.9528,18.7117,18.7961,759699.0],["1997-12-01",18.9166,19.0493,18.8322,19.0251,1118738.0],["1997-12-02",19.0251,19.2663,18.7599,18.9649,1712194.0],["1997-12-03",18.7117,18.8202,18.5429,18.5791,3571495.0],["1997-12-04",18.6393,18.7599,18.5429,18.6996,2181504.0],["1997-12-05",18.6273,18.8925,18.6032,18.6273,2008323.0],["1997-12-08",18.6755,18.6876,18.4585,18.5188,2578337.0],["1997-12-09",18.5308,18.5549,18.1812,18.2294,2817776.0],["1997-12-10",18.2415,18.2415,17.9642,18.1088,2534324.0],["1997-12-11",17.9159,18.0124,17.7954,17.9159,1949480.0],["1997-12-12",17.9159,18.0365,17.7472,17.8195,2691718.0],["1997-12-15",17.9401,17.9762,17.6869,17.8798,1923646.0],["1997-12-16",17.9401,18.3861,17.928,18.1088,2356838.0],["1997-12-17",16.7826,17.1564,16.3004,16.3727,8735106.0],["1997-12-18",16.3968,16.8068,16.3245,16.5777,7339613.0],["1997-12-19",16.5897,16.5897,15.8663,16.1316,5813278.0],["1997-12-22",16.3004,16.433,16.1557,16.2521,2328373.0],["1997-12-23",16.2039,16.4933,16.1075,16.1075,2155431.0],["1997-12-24",16.3004,16.3365,16.2039,16.2521,1294311.0],["1997-12-26",16.228,16.2883,16.0834,16.1195,731952.0],["1997-12-29",16.1557,16.2401,15.999,16.0231,2481461.0],["1997-12-30",16.0592,16.1919,15.9146,16.0351,2891210.0],["1997-12-31",16.1075,16.2883,15.6976,15.8302,2690522.0],["1998-01-02",15.8543,16.1316,15.7699,16.1075,3077308.0],["1998-01-05",16.011,16.4451,15.9507,16.0834,2996698.0],["1998-01-06",16.0592,16.5415,16.011,16.1316,4329759.0],["1998-01-07",16.1678,16.3245,15.9628,16.2642,2983781.0],["1998-01-08",16.2039,16.2039,15.8663,16.0713,2333874.0],["1998-01-09",16.0834,16.1316,15.8181,15.9387,9547668.0],["1998-01-12",15.6252,16.216,15.6252,15.9749,3034730.0],["1998-01-13",16.011,16.228,15.9507,16.228,1961440.0],["1998-01-14",16.1557,16.2521,15.999,16.216,2170501.0],["1998-01-15",16.1678,16.1798,15.8905,15.9146,1566760.0],["1998-01-16",15.9628,16.1919,15.9146,16.0592,3022292.0],["1998-01-20",16.0592,16.1075,15.999,16.0592,2489594.0],["1998-01-21",16.011,16.0351,15.7337,15.8905,2666841.0],["1998-01-22",15.7699,15.8061,15.4444,15.577,2288905.0],["1998-01-23",15.577,15.8905,15.5649,15.7337,2403721.0],["1998-01-26",15.8181,15.8543,15.5408,15.8181,1989905.0],["1998-01-27",15.8181,15.8302,15.5408,15.5408,2809882.0],["1998-01-28",15.577,16.3004,15.577,16.3004,4112566.0],["1998-01-29",16.3004,16.5415,16.1798,16.4571,3135434.0],["1998-01-30",16.3004,16.5777,16.0713,16.1075,3695401.0],["1998-02-02",16.2763,16.867,16.2763,16.7585,3405012.0],["1998-02-03",16.7103,17.1202,16.6862,17.0479,3059846.0],["1998-02-04",17.0479,17.0479,16.7585,16.9394,1784432.0],["1998-02-05",16.9876,17.0238,16.7103,16.8791,1842318.0],["1998-02-06",16.9755,17.1202,16.8068,16.8911,1799023.0],["1998-02-09",16.9152,16.9152,16.7826,16.8067,1526574.0],["1998-02-10",16.8309,16.9394,16.5777,16.5897,3006266.0],["1998-02-11",16.65,17.0238,16.65,16.9514,1642586.0],["1998-02-12",17.0238,17.2408,16.855,17.1082,2482418.0],["1998-02-13",16.8791,16.9996,16.7465,16.9755,2297038.0],["1998-02-17",17.0238,17.2046,16.9032,16.9997,1686121.0],["1998-02-18",16.9608,17.1671,16.9244,17.0579,1919819.0],["1998-02-19",16.9366,17.0579,16.9123,16.9851,1570109.0],["1998-02-20",17.1064,17.1064,16.8152,17.07,1881786.0],["1998-02-23",17.1185,17.1428,16.609,16.6939,1921254.0],["1998-02-24",16.6939,16.6939,16.3663,16.4513,2543653.0],["1998-02-25",16.5726,16.6211,16.4391,16.5483,2436013.0],["1998-02-26",16.4998,16.8152,16.4513,16.7424,2312107.0],["1998-02-27",16.7667,16.8031,16.4998,16.5605,2610150.0],["1998-03-02",16.5605,17.3733,16.5605,17.2763,4197242.0],["1998-03-03",17.2763,17.2763,17.0579,17.2277,3178729.0],["1998-03-04",17.1549,17.4461,17.0943,17.4461,2546284.0],["1998-03-05",17.1792,17.3005,17.1792,17.2641,1918384.0],["1998-03-06",17.3733,17.3976,17.0943,17.3855,2021240.0],["1998-03-09",17.4097,17.5432,17.2763,17.4461,3124430.0],["1998-03-10",17.5189,17.5674,17.4461,17.4946,1918623.0],["1998-03-11",17.4947,17.6281,17.4219,17.5796,1688034.0],["1998-03-12",17.4704,17.6038,17.4704,17.5068,2267377.0],["1998-03-13",17.5917,17.6281,17.3976,17.4218,3003634.0],["1998-03-16",17.5674,17.9071,17.531,17.7616,4651722.0],["1998-03-17",17.8101,18.1498,17.616,18.1134,2758215.0],["1998-03-18",18.0527,18.259,18.0163,18.1983,3012246.0],["1998-03-19",18.2711,18.2954,18.1377,18.2832,1135961.0],["1998-03-20",18.3439,18.3682,18.0891,18.1862,2513274.0],["1998-03-23",18.1862,18.3196,17.9435,18.259,1674878.0],["1998-03-24",18.4046,18.5501,18.3803,18.4288,1571066.0],["1998-03-25",18.4288,18.6108,18.4288,18.538,1912882.0],["1998-03-26",18.5137,18.5501,18.3075,18.5501,1470602.0],["1998-03-27",18.6351,18.6593,18.2954,18.3682,2042768.0],["1998-03-30",18.3196,18.3682,18.1013,18.1983,2210686.0],["1998-03-31",18.1983,18.3803,17.5674,17.6645,3922402.0],["1998-04-01",17.9799,18.0406,17.8101,17.8829,3323923.0],["1998-04-02",17.9435,18.0285,17.8101,17.9557,2744102.0],["1998-04-03",17.9071,17.9193,17.713,17.8829,1682533.0],["1998-04-06",17.9071,17.9314,17.8101,17.8222,1855474.0],["1998-04-07",17.8343,17.9921,17.7494,17.9557,2513514.0],["1998-04-08",17.9557,17.9799,17.8465,17.9799,1905228.0],["1998-04-09",18.174,18.356,18.1255,18.259,2433382.0],["1998-04-13",18.2954,18.3924,18.077,18.3924,2319044.0],["1998-04-14",18.3439,18.356,18.1983,18.2468,2115006.0],["1998-04-15",18.3439,18.8171,18.259,18.8171,2686934.0],["1998-04-16",18.8171,18.8171,18.5987,18.7079,2468783.0],["1998-04-17",18.7564,18.9141,18.6108,18.9141,1987752.0],["1998-04-20",18.8049,18.8049,18.6593,18.7564,1474429.0],["1998-04-21",18.7079,18.999,18.6351,18.8535,1599291.0],["1998-04-22",18.8292,18.8777,18.356,18.538,1991579.0],["1998-04-23",18.4652,18.5987,18.2104,18.2954,1255082.0],["1998-04-24",18.2954,18.2954,17.8829,17.9193,1610294.0],["1998-04-27",17.6645,17.713,17.2884,17.5068,2258526.0],["1998-04-28",17.7616,17.9921,17.5553,17.9557,2370233.0],["1998-04-29",17.9071,18.1255,17.8465,18.0406,1639955.0],["1998-04-30",18.0891,18.4652,18.077,18.3196,1839448.0],["1998-05-01",18.3196,18.4046,18.1619,18.4046,1105822.0],["1998-05-04",18.4167,18.7928,18.4167,18.7685,1695450.0],["1998-05-05",18.7685,18.7807,18.5744,18.6957,1540209.0],["1998-05-06",18.6836,18.6957,18.2104,18.2226,1158924.0],["1998-05-07",18.1983,18.4167,17.9435,17.9435,1722240.0],["1998-05-08",17.9557,18.2347,17.9435,18.2347,1793761.0],["1998-05-11",18.2347,18.4167,18.1619,18.2226,1586614.0],["1998-05-12",18.2468,18.259,17.9678,18.1013,1866238.0],["1998-05-13",18.3196,18.3924,18.1498,18.3318,1779887.0],["1998-05-14",18.2711,18.5744,18.2104,18.5744,1787063.0],["1998-05-15",18.5744,18.7321,18.441,18.6108,2003300.0],["1998-05-18",18.5865,18.6836,18.5137,18.6108,1492608.0],["1998-05-19",18.5987,18.8171,18.5623,18.8171,1661722.0],["1998-05-20",18.839,18.9122,18.534,18.7414,981677.0],["1998-05-21",18.778,18.839,18.3632,18.534,1195043.0],["1998-05-22",18.6194,18.7658,18.4852,18.6926,1600487.0],["1998-05-26",18.8878,19.0342,18.595,18.6438,1622972.0],["1998-05-27",18.6438,18.717,18.3632,18.717,2011433.0],["1998-05-28",18.717,18.717,18.4608,18.5462,1301966.0],["1998-05-29",18.5462,18.5706,18.0825,18.0825,1740898.0],["1998-06-01",18.1313,18.473,18.0947,18.3754,1956656.0],["1998-06-02",18.534,18.534,18.1801,18.2167,1431612.0],["1998-06-03",18.229,18.3022,17.8873,17.9117,1257474.0],["1998-06-04",17.8629,18.1679,17.7897,18.1557,1493326.0],["1998-06-05",18.1557,18.3022,18.1069,18.2778,1131177.0],["1998-06-08",18.351,18.4974,18.2656,18.3876,1081902.0],["1998-06-09",18.3876,18.3876,17.9605,18.1313,1223747.0],["1998-06-10",18.0825,18.0825,17.1186,17.2528,3611920.0],["1998-06-11",17.3138,17.4603,17.1064,17.1674,5013393.0],["1998-06-12",17.082,17.1308,16.6916,16.9478,3161267.0],["1998-06-15",15.8375,16.1547,15.691,15.8131,7315693.0],["1998-06-16",15.8375,15.9595,15.7154,15.8619,4994257.0],["1998-06-17",16.2035,16.3255,16.0815,16.0937,4051570.0],["1998-06-18",16.0571,16.1303,15.9717,16.0815,1728938.0],["1998-06-19",16.2523,16.3011,16.1425,16.3011,3590392.0],["1998-06-22",16.2279,16.2767,16.1791,16.2157,1926038.0],["1998-06-23",16.2035,16.2401,16.0205,16.0571,2478351.0],["1998-06-24",16.1059,16.1547,15.9473,16.0937,2013825.0],["1998-06-25",16.0693,16.655,16.0083,16.3621,3077069.0],["1998-06-26",16.3621,16.5818,16.1547,16.1791,1453618.0],["1998-06-29",16.1913,16.4475,16.1791,16.2157,2328851.0],["1998-06-30",16.5452,16.5452,16.0327,16.0449,1981294.0],["1998-07-01",16.0571,16.3743,15.9107,16.3743,1954742.0],["1998-07-02",16.3255,16.3377,15.9839,16.0571,1372769.0],["1998-07-06",16.0327,16.1303,15.9473,16.0937,1898530.0],["1998-07-07",16.1303,16.1547,15.9107,16.0327,2037984.0],["1998-07-08",15.9961,16.0571,15.7643,15.9839,3469835.0],["1998-07-09",15.8375,16.0205,15.7765,15.9961,2750082.0],["1998-07-10",15.9107,15.9595,15.5568,15.752,2895038.0],["1998-07-13",15.6666,15.7277,15.5202,15.6666,2926134.0],["1998-07-14",15.6178,15.9839,15.6178,15.8619,2544370.0],["1998-07-15",15.8497,16.0205,15.8497,15.9229,2007127.0],["1998-07-16",16.0083,16.1303,15.8253,16.1181,1864564.0],["1998-07-17",16.1669,16.2889,16.0815,16.2645,1969094.0],["1998-07-20",16.3499,16.4841,16.2035,16.2157,1824378.0],["1998-07-21",16.2523,16.3499,16.0083,16.0083,1665310.0],["1998-07-22",16.0083,16.0083,15.2518,15.7032,4840690.0],["1998-07-23",15.9107,15.9351,15.2518,15.2762,3237572.0],["1998-07-24",15.3128,15.3494,15.0322,15.081,4406542.0],["1998-07-27",15.0932,15.3006,14.8125,15.3006,2951967.0],["1998-07-28",15.3006,15.3006,14.6661,15.0078,2980910.0],["1998-07-29",15.0566,15.0566,14.7393,14.8004,2681193.0],["1998-07-30",14.8369,14.8369,14.7393,14.7515,1687078.0],["1998-07-31",14.8125,14.8125,14.4465,14.6661,2846719.0],["1998-08-03",14.6295,14.6539,14.3489,14.5929,3679135.0],["1998-08-04",14.7881,14.8858,14.3733,14.3733,3246422.0],["1998-08-05",14.4465,14.8247,14.4221,14.7881,3191406.0],["1998-08-06",14.7882,15.3128,14.7637,15.1054,3553316.0],["1998-08-07",15.1054,15.4226,14.9956,15.2762,2735970.0],["1998-08-10",15.2762,15.2762,14.898,14.9224,2092043.0],["1998-08-11",14.6905,14.9712,14.5441,14.9346,2669233.0],["1998-08-12",15.1298,15.5324,15.0566,15.2396,2007606.0],["1998-08-13",15.2518,15.4104,14.9468,14.9468,1775582.0],["1998-08-14",14.959,14.9834,14.6661,14.7515,2021001.0],["1998-08-17",14.7149,14.8613,14.6295,14.8491,2111658.0],["1998-08-18",14.8979,15.2152,14.8491,15.1298,2251590.0],["1998-08-19",15.1642,15.3854,15.1396,15.2256,2316174.0],["1998-08-20",15.2256,15.2625,14.9921,15.0413,2192746.0],["1998-08-21",14.9922,14.9922,14.5129,14.771,3521742.0],["1998-08-24",14.9676,15.0167,14.6235,14.7464,2394153.0],["1998-08-25",14.8201,14.9922,14.6972,14.8324,3120603.0],["1998-08-26",14.7341,14.7955,14.5006,14.5743,1680619.0],["1998-08-27",14.5252,14.6726,14.1442,14.5129,4169017.0],["1998-08-28",14.6972,14.7464,14.2671,14.2794,2953642.0],["1998-08-31",14.4514,14.476,13.37,13.4683,2847198.0],["1998-09-01",13.3209,13.4684,12.9031,13.3823,7569245.0],["1998-09-02",13.4807,13.9599,13.3086,13.5912,5152846.0],["1998-09-03",13.5667,13.9968,13.4684,13.8985,3964262.0],["1998-09-04",13.9476,14.0582,13.5175,13.8124,2343921.0],["1998-09-08",14.2548,14.6603,14.1319,14.5375,3060325.0],["1998-09-09",14.5989,14.6235,14.2303,14.476,3007462.0],["1998-09-10",14.3531,14.3531,13.5421,13.7264,2384106.0],["1998-09-11",13.4684,14.0951,13.4684,14.0705,2498922.0],["1998-09-14",14.2548,14.6481,13.8862,13.8862,4083144.0],["1998-09-15",13.751,14.0336,13.4806,13.9722,3914747.0],["1998-09-16",14.1074,14.5989,14.0828,14.4269,2995980.0],["1998-09-17",14.1565,14.3286,13.8739,13.9353,2048748.0],["1998-09-18",13.9353,14.0582,13.5912,13.9599,3901352.0],["1998-09-21",13.8739,14.1688,13.7141,14.0459,2329330.0],["1998-09-22",14.1811,14.2303,13.923,13.9599,2321675.0],["1998-09-23",14.0091,14.4023,13.8247,14.3777,2684063.0],["1998-09-24",14.4269,14.8201,14.3286,14.4269,2716116.0],["1998-09-25",14.4392,14.8201,14.3531,14.6112,2798401.0],["1998-09-28",14.8447,15.1888,14.7341,15.1642,2700329.0],["1998-09-29",15.2871,15.5083,15.1027,15.1765,3491124.0],["1998-09-30",15.1765,15.2625,14.4883,14.4883,3100750.0],["1998-10-01",14.4269,14.5375,13.9476,14.2671,2243218.0],["1998-10-02",14.304,14.8938,14.304,14.6972,3066783.0],["1998-10-05",14.7095,14.7218,14.1074,14.3163,2635745.0],["1998-10-06",14.5498,14.6972,14.5006,14.5129,2433621.0],["1998-10-07",14.5375,15.0413,14.4514,15.0167,3364348.0],["1998-10-08",14.9921,15.6312,14.6972,15.2379,6891113.0],["1998-10-09",15.4837,15.6189,15.0782,15.5574,3023488.0],["1998-10-12",15.6557,16.221,15.5943,15.8401,3547575.0],["1998-10-13",15.8401,15.8401,15.1642,15.6312,2447734.0],["1998-10-14",15.6312,15.9629,15.3116,15.6312,2464956.0],["1998-10-15",15.8769,16.3439,15.6312,16.1596,3360999.0],["1998-10-16",16.4914,16.7371,16.3193,16.7371,5233935.0],["1998-10-19",16.6757,16.774,16.4791,16.6511,2666602.0],["1998-10-20",16.86,17.2041,16.8477,17.0075,3114862.0],["1998-10-21",16.8354,16.86,16.2702,16.5651,3260057.0],["1998-10-22",16.3685,16.3808,15.6066,16.0121,3364587.0],["1998-10-23",15.7295,15.7909,15.0413,15.2256,3008418.0],["1998-10-26",15.3854,15.6434,15.1888,15.4345,1643304.0],["1998-10-27",15.6066,15.7049,15.2748,15.41,1697124.0],["1998-10-28",15.5083,15.6557,15.0659,15.2502,2240586.0],["1998-10-29",15.2256,15.6557,14.8324,15.6557,2712767.0],["1998-10-30",15.3116,15.9261,15.2871,15.6557,2088455.0],["1998-11-02",15.754,15.9875,15.754,15.7909,1859541.0],["1998-11-03",15.8278,15.8892,15.6189,15.7295,1767449.0],["1998-11-04",15.9015,16.1719,15.8032,15.8155,1498827.0],["1998-11-05",15.8524,16.1719,15.7172,16.1719,1367746.0],["1998-11-06",16.0735,16.0735,15.8032,15.8524,1408410.0],["1998-11-09",15.8892,15.8892,15.4714,15.582,1421566.0],["1998-11-10",15.582,15.6066,15.1027,15.1027,2234846.0],["1998-11-11",15.2871,15.3731,15.0167,15.115,2127445.0],["1998-11-12",15.1888,15.2994,15.0044,15.1273,2105678.0],["1998-11-13",15.2133,15.4345,15.0659,15.1273,1669616.0],["1998-11-16",15.3854,15.8769,15.3854,15.7663,2273835.0],["1998-11-17",15.7295,15.9998,15.5206,15.6557,2364731.0],["1998-11-18",15.7894,16.2843,15.678,16.2472,3381570.0],["1998-11-19",16.2348,16.371,16.0369,16.371,3216044.0],["1998-11-20",16.6184,16.6184,16.2101,16.47,3203366.0],["1998-11-23",16.6184,16.8412,16.4081,16.8412,3401902.0],["1998-11-24",16.7298,16.7793,16.3833,16.5318,2624024.0],["1998-11-25",16.5813,16.6308,16.4205,16.6061,1840883.0],["1998-11-27",16.6184,16.6184,16.3091,16.3215,560924.0],["1998-11-30",16.0616,16.1853,15.9007,15.9379,2712289.0],["1998-12-01",15.9007,16.1359,15.876,16.1111,2691957.0],["1998-12-02",16.1359,16.1854,15.8512,16.0245,2140601.0],["1998-12-03",15.9874,16.2101,15.6409,15.7275,2097784.0],["1998-12-04",15.777,15.9255,15.6161,15.8884,1908338.0],["1998-12-07",15.8636,15.8884,15.2202,15.2573,3189493.0],["1998-12-08",15.282,15.6038,15.0964,15.4182,2336027.0],["1998-12-09",15.4429,15.5048,15.1707,15.3934,1978902.0],["1998-12-10",15.2944,15.2944,14.6262,14.7499,3965218.0],["1998-12-11",14.6757,14.6757,14.255,14.4901,3368175.0],["1998-12-14",14.6015,14.9108,14.3292,14.7376,2523799.0],["1998-12-15",14.7376,14.7747,14.2921,14.6015,2347987.0],["1998-12-16",13.9085,14.1807,13.7353,14.1312,5419554.0],["1998-12-17",14.156,14.6015,13.9209,14.5025,2742667.0],["1998-12-18",14.552,14.6015,14.0075,14.0075,3750656.0],["1998-12-21",14.1312,14.3911,13.958,13.958,2601778.0],["1998-12-22",14.1807,14.2055,13.8219,14.0075,2658230.0],["1998-12-23",14.0323,14.4035,13.958,14.2674,2468544.0],["1998-12-24",14.3911,14.6015,14.3787,14.552,1142658.0],["1998-12-28",14.7871,14.8613,14.6138,14.7252,2307802.0],["1998-12-29",14.6015,14.9108,14.4777,14.8737,2188441.0],["1998-12-30",14.9232,14.9479,14.4901,14.4901,1817920.0],["1998-12-31",14.5643,14.7871,14.0817,14.0817,2994784.0],["1999-01-04",14.3292,14.9232,14.2921,14.7747,4378556.0],["1999-01-05",14.7994,15.1954,14.7499,14.8613,2952446.0],["1999-01-06",15.0222,15.5543,15.0098,15.5543,3790602.0],["1999-01-07",15.2449,15.2573,14.9232,15.1954,2598908.0],["1999-01-08",15.1459,15.4429,14.8366,15.2697,3070132.0],["1999-01-11",15.3687,15.6533,15.0717,15.5543,2812514.0],["1999-01-12",15.3439,15.6285,15.2697,15.3934,2490311.0],["1999-01-13",15.0469,15.0717,14.7623,14.8984,2676409.0],["1999-01-14",14.849,14.849,14.2674,14.2797,3614790.0],["1999-01-15",14.3911,14.7623,14.3416,14.7623,2895755.0],["1999-01-19",14.7871,14.7994,14.1684,14.4035,3339710.0],["1999-01-20",14.3911,14.4901,13.76,13.8343,4717981.0],["1999-01-21",13.9209,14.5148,13.8466,14.3694,3771466.0],["1999-01-22",14.2426,14.2797,13.9704,14.1189,2653446.0],["1999-01-25",14.651,15.3315,14.651,14.8737,6923644.0],["1999-01-26",14.8737,15.282,14.7994,15.0222,3465530.0],["1999-01-27",15.0717,15.1707,14.6262,14.6881,3271060.0],["1999-01-28",14.75,15.1212,14.75,14.9727,2555613.0],["1999-01-29",15.0469,15.4182,14.8613,15.3687,3741327.0],["1999-02-01",15.4429,15.7894,15.2449,15.2449,4094865.0],["1999-02-02",14.9232,15.0222,14.6881,15.0222,3152895.0],["1999-02-03",15.0222,15.0222,14.552,14.7747,3076830.0],["1999-02-04",14.7994,15.4305,14.6386,15.1459,3598525.0],["1999-02-05",15.1954,15.7399,15.1088,15.48,3254794.0],["1999-02-08",15.48,15.7894,14.9974,15.1459,3257665.0],["1999-02-09",15.0964,15.2697,14.8613,14.8984,1986317.0],["1999-02-10",14.9851,15.1707,14.8489,14.9232,1856910.0],["1999-02-11",15.0222,15.3439,14.8984,15.2202,1974596.0],["1999-02-12",15.2325,15.5666,15.0469,15.3192,2526670.0],["1999-02-16",15.3687,15.4181,14.9974,15.1335,3178490.0],["1999-02-17",15.3325,15.4073,15.0956,15.1704,2103046.0],["1999-02-18",15.0583,15.3325,14.9336,15.2203,1892072.0],["1999-02-19",15.1954,15.345,15.0458,15.3076,2299190.0],["1999-02-22",15.32,15.7065,15.2452,15.6566,3199300.0],["1999-02-23",15.507,15.5569,15.1206,15.5195,2730946.0],["1999-02-24",15.507,15.5569,15.0707,15.1954,2323110.0],["1999-02-25",15.1206,15.1829,14.6843,15.0084,3086158.0],["1999-02-26",15.0458,15.1704,14.6594,14.7716,2526909.0],["1999-03-01",14.7466,14.784,14.4475,14.6718,2183178.0],["1999-03-02",14.7217,14.9959,14.7217,14.8339,1993732.0],["1999-03-03",14.9087,14.9585,14.6594,14.9211,2891450.0],["1999-03-04",14.9211,15.3076,14.8713,14.9959,3646843.0],["1999-03-05",15.1455,15.4198,14.9959,15.3824,3728171.0],["1999-03-08",15.3325,15.4572,15.2203,15.3325,2336266.0],["1999-03-09",15.158,15.7439,15.158,15.5195,3609767.0],["1999-03-10",15.5444,16.23,15.507,16.0555,5533414.0],["1999-03-11",15.9558,16.1054,15.7812,15.9807,3180882.0],["1999-03-12",15.9682,16.1801,15.9558,16.0306,3634644.0],["1999-03-15",16.0804,16.1428,15.7688,15.8934,2823517.0],["1999-03-16",16.043,16.043,15.5943,15.6691,2185570.0],["1999-03-17",15.6691,15.694,15.0707,15.2328,6659328.0],["1999-03-18",15.1331,15.1331,14.5846,14.6843,6322295.0],["1999-03-19",14.784,14.784,14.2106,14.2605,5603499.0],["1999-03-22",14.3727,14.4973,14.2605,14.4475,2913456.0],["1999-03-23",14.4724,14.5472,14.1732,14.2854,2880446.0],["1999-03-24",14.2854,14.435,14.0984,14.2355,2111418.0],["1999-03-25",14.3353,14.3851,14.0112,14.1358,3621010.0],["1999-03-26",14.0112,14.1857,13.9364,14.0236,2874706.0],["1999-03-29",13.8366,14.2979,13.8242,14.2231,2463999.0],["1999-03-30",14.1607,14.1857,13.9613,14.0112,2413528.0],["1999-03-31",14.1109,14.2355,13.9738,14.1109,2512796.0],["1999-04-01",14.1607,14.5596,14.1358,14.5098,2519733.0],["1999-04-05",14.6344,14.6968,14.3602,14.5596,3305026.0],["1999-04-06",14.4101,14.4599,14.2729,14.3477,1970530.0],["1999-04-07",14.2854,14.3103,14.061,14.2231,1799741.0],["1999-04-08",14.1358,14.4599,14.061,14.2979,2165478.0],["1999-04-09",14.2106,14.3103,14.0486,14.1981,1995406.0],["1999-04-12",13.9862,14.1857,13.9738,14.1607,2023154.0],["1999-04-13",14.2106,14.5596,14.1607,14.5347,2614217.0],["1999-04-14",14.4848,15.2826,14.3851,15.0084,6096490.0],["1999-04-15",15.2078,15.9433,15.1705,15.8062,7916085.0],["1999-04-16",16.0555,16.0555,15.7563,15.9433,5403289.0],["1999-04-19",16.1428,16.953,16.0929,16.8034,9015448.0],["1999-04-20",16.766,16.9031,16.23,16.2799,5437016.0],["1999-04-21",16.3297,16.5042,16.0306,16.4793,2503228.0],["1999-04-22",16.4544,16.4544,15.8311,15.9433,2492464.0],["1999-04-23",16.0306,16.3547,16.0181,16.1178,2128162.0],["1999-04-26",16.1178,16.5541,16.068,16.3297,2091565.0],["1999-04-27",16.3297,16.5541,16.0804,16.1178,2318566.0],["1999-04-28",16.0929,16.9405,16.0804,16.8533,3943930.0],["1999-04-29",16.953,17.2522,16.953,17.0777,5402332.0],["1999-04-30",17.6511,18.1497,17.6386,17.7508,12561588.0],["1999-05-03",18.0001,18.9973,17.9502,18.7231,9339803.0],["1999-05-04",18.6857,18.935,18.561,18.7356,7380994.0],["1999-05-05",18.7605,18.7979,18.1996,18.4239,5886712.0],["1999-05-06",18.1497,18.4738,18.05,18.3741,2834998.0],["1999-05-07",18.4239,18.5237,18.2494,18.5237,2640529.0],["1999-05-10",18.4239,18.8353,18.3741,18.7854,2896951.0],["1999-05-11",18.8228,19.2217,18.6608,18.9475,4780890.0],["1999-05-12",18.935,18.935,18.5486,18.7231,2762999.0],["1999-05-13",18.773,18.773,17.9627,18.1372,3403816.0],["1999-05-14",18.0749,18.2494,17.8131,18.0126,2562310.0],["1999-05-17",18.0126,18.0624,17.7633,17.8007,1760751.0],["1999-05-18",17.7009,17.7009,17.1649,17.5638,2211882.0],["1999-05-19",17.6637,18.0024,17.626,17.9397,1556714.0],["1999-05-20",17.8895,18.1278,17.8393,17.9522,1493326.0],["1999-05-21",17.8895,17.9898,17.7515,17.8518,1867674.0],["1999-05-24",17.8519,18.2533,17.8268,18.0275,2158541.0],["1999-05-25",18.0777,18.4038,17.9648,17.9898,2061665.0],["1999-05-26",17.9397,18.0149,17.5508,17.8268,2140601.0],["1999-05-27",17.7891,17.8142,16.8608,17.2622,3028511.0],["1999-05-28",17.1117,17.5006,17.074,17.212,1916710.0],["1999-06-01",17.1619,17.7013,16.7102,17.7013,3845379.0],["1999-06-02",17.7013,17.9397,17.4128,17.9271,2665645.0],["1999-06-03",17.9271,18.0149,17.7264,17.9146,1472276.0],["1999-06-04",17.9146,18.0902,17.463,17.6135,1838730.0],["1999-06-07",17.6135,18.3662,17.6135,18.2031,2120030.0],["1999-06-08",18.1153,18.2031,17.8268,17.9522,2177677.0],["1999-06-09",17.9146,17.9271,17.4629,17.5131,1812658.0],["1999-06-10",17.4629,17.6511,17.2622,17.4755,1831554.0],["1999-06-11",17.463,17.6637,17.1744,17.2497,1869109.0],["1999-06-14",17.2999,18.0149,17.2999,17.9146,1813375.0],["1999-06-15",18.0275,18.1153,17.902,18.0275,1789216.0],["1999-06-16",18.0275,18.3286,17.902,18.2282,1899966.0],["1999-06-17",18.2282,18.2282,18.04,18.1906,1255561.0],["1999-06-18",18.3662,18.4164,18.0902,18.2658,2414724.0],["1999-06-21",18.2031,18.4164,18.0651,18.1153,1203894.0],["1999-06-22",17.9898,18.0526,17.8519,17.9898,1323972.0],["1999-06-23",18.0024,18.5042,17.8644,18.316,1939912.0],["1999-06-24",18.2658,18.2658,17.6637,17.8142,2028177.0],["1999-06-25",17.8644,18.04,17.6386,17.7139,1697842.0],["1999-06-28",17.6888,17.7891,17.4504,17.4629,1731330.0],["1999-06-29",17.4629,17.5884,17.2622,17.4755,2616130.0],["1999-06-30",17.488,17.5508,17.3124,17.4504,2998133.0],["1999-07-01",17.2622,17.5006,17.0615,17.5006,2645791.0],["1999-07-02",17.8644,17.8644,17.7013,17.8393,1660766.0],["1999-07-06",17.8393,18.3536,17.8393,18.1655,2672103.0],["1999-07-07",18.1404,18.2157,18.0651,18.1404,1178299.0],["1999-07-08",18.1906,18.2784,18.0777,18.2157,1562933.0],["1999-07-09",18.2157,18.2157,17.9397,17.9773,1773190.0],["1999-07-12",18.0149,18.1028,17.7013,17.7264,1590680.0],["1999-07-13",17.6386,18.0275,17.5884,17.9522,1915274.0],["1999-07-14",18.0024,18.1153,17.5257,17.6637,1945174.0],["1999-07-15",17.764,17.7891,17.5884,17.626,1222790.0],["1999-07-16",17.6888,17.764,17.5884,17.6511,2342964.0],["1999-07-19",17.6637,17.7515,17.6135,17.7264,1806438.0],["1999-07-20",17.9146,18.1153,17.8142,17.9522,1970290.0],["1999-07-21",17.9648,18.2157,17.9146,18.0651,1375400.0],["1999-07-22",18.0149,18.3286,17.8895,18.2031,1664593.0],["1999-07-23",18.2031,18.3537,17.9648,17.9648,1624646.0],["1999-07-26",17.9146,18.1655,17.7389,17.8518,1960483.0],["1999-07-27",17.9146,17.9271,17.7389,17.8393,1453858.0],["1999-07-28",17.764,17.9271,17.6888,17.8895,942926.0],["1999-07-29",17.8393,18.4038,17.764,18.2282,3696118.0],["1999-07-30",18.2157,18.2658,17.6135,17.6511,2761803.0],["1999-08-02",17.6511,18.1028,17.488,17.902,2258287.0],["1999-08-03",18.04,18.1404,17.9271,18.0902,2332918.0],["1999-08-04",18.0902,18.6924,18.0149,18.4164,3585847.0],["1999-08-05",18.4415,19.0938,18.2658,18.9558,5398505.0],["1999-08-06",18.9558,19.2569,18.8555,19.2444,4068553.0],["1999-08-09",19.2444,19.2569,18.8304,19.0186,3735826.0],["1999-08-10",19.006,19.2695,18.8053,19.1189,3418646.0],["1999-08-11",19.3698,19.558,19.1691,19.4451,3538964.0],["1999-08-12",19.4702,19.696,19.3698,19.42,3023488.0],["1999-08-13",19.5705,19.6207,19.3447,19.6082,3042863.0],["1999-08-16",19.4576,19.6709,19.3071,19.6709,1599291.0],["1999-08-17",19.6709,19.7964,19.5204,19.6584,1724632.0],["1999-08-18",19.6326,19.6831,19.292,19.292,1754532.0],["1999-08-19",19.2415,19.4434,19.1532,19.4434,2206859.0],["1999-08-20",19.5569,19.5569,19.3929,19.4686,2008323.0],["1999-08-23",19.6326,19.9733,19.6326,19.9733,2205663.0],["1999-08-24",19.8093,20.0111,19.6831,19.9102,1933693.0],["1999-08-25",19.9102,20.1625,19.8345,20.049,2382910.0],["1999-08-26",20.0364,20.1626,19.7588,19.885,2170501.0],["1999-08-27",19.885,20.1878,19.5821,19.7209,2087259.0],["1999-08-30",19.7209,19.7462,19.1784,19.1784,2076256.0],["1999-08-31",19.2289,19.4055,19.0018,19.0775,2270965.0],["1999-09-01",19.0901,19.191,18.9513,19.1153,3153613.0],["1999-09-02",19.0775,19.4686,18.9891,19.4434,2395110.0],["1999-09-03",19.5317,19.7083,19.4812,19.6326,1759077.0],["1999-09-07",19.5569,20.0742,19.5443,19.9481,2009519.0],["1999-09-08",19.885,20.1626,19.8724,20.0869,1772711.0],["1999-09-09",20.0616,20.0616,19.7209,19.885,1213222.0],["1999-09-10",19.9102,19.9607,19.7083,19.7209,1477778.0],["1999-09-13",19.5317,20.0111,19.5317,19.885,1907142.0],["1999-09-14",19.8345,19.9859,19.5443,19.5948,2590297.0],["1999-09-15",19.7083,19.8976,19.5317,19.7083,2699133.0],["1999-09-16",19.7083,19.7083,19.3298,19.3929,1614600.0],["1999-09-17",19.6074,20.0111,19.5191,19.8345,3141414.0],["1999-09-20",19.7336,20.049,19.7336,19.8219,1504568.0],["1999-09-21",19.6326,19.7336,19.3298,19.4938,2581207.0],["1999-09-22",19.4938,19.5569,19.1279,19.3046,1980576.0],["1999-09-23",19.3298,19.4308,18.9513,19.2289,2652010.0],["1999-09-24",18.9765,18.9891,18.3961,18.5349,3088072.0],["1999-09-27",18.4844,19.0522,18.4844,18.8503,2016934.0],["1999-09-28",18.8756,18.9513,18.4214,18.7116,1741854.0],["1999-09-29",18.7242,19.0648,18.6232,18.9891,2295363.0],["1999-09-30",19.0522,19.7966,19.0522,19.3929,3309810.0],["1999-10-01",19.4181,19.4307,18.9387,19.0522,2419747.0],["1999-10-04",19.0396,19.1279,18.6106,18.762,2987847.0],["1999-10-05",18.6737,18.8882,18.6359,18.863,1994689.0],["1999-10-06",18.863,19.0144,18.6611,18.9765,2218102.0],["1999-10-07",18.8756,19.2541,18.8504,19.2289,1777495.0],["1999-10-08",19.1027,19.4686,19.1027,19.2289,2564942.0],["1999-10-11",19.1658,19.2667,19.0522,19.1784,1442376.0],["1999-10-12",19.1532,19.1784,18.5475,18.6485,4278570.0],["1999-10-13",18.6232,18.762,18.2068,18.333,2997894.0],["1999-10-14",18.2195,18.7116,18.1059,18.5475,2572596.0],["1999-10-15",18.5349,18.5349,17.9924,18.0428,2190594.0],["1999-10-18",18.0428,18.1059,17.6517,17.904,3108882.0],["1999-10-19",18.0681,18.5223,17.9924,18.1438,2431468.0],["1999-10-20",18.2952,18.3456,17.9797,18.2447,1410323.0],["1999-10-21",18.2447,18.7368,18.1564,18.3709,2051379.0],["1999-10-22",18.4718,18.8756,18.2699,18.6863,2089651.0],["1999-10-25",18.9765,19.1279,18.4592,18.7368,3441370.0],["1999-10-26",18.8125,19.4812,18.7746,19.3424,4446728.0],["1999-10-27",19.1532,19.885,19.1279,19.6957,4237667.0],["1999-10-28",19.7967,19.9228,19.4938,19.5569,2636941.0],["1999-10-29",19.355,19.6579,19.1784,19.191,5033486.0],["1999-11-01",19.2036,19.4181,18.9261,18.9765,2609672.0],["1999-11-02",19.1279,19.4055,19.0648,19.1532,3337558.0],["1999-11-03",19.1027,19.3172,19.0396,19.0775,2944313.0],["1999-11-04",19.1532,19.355,19.0901,19.1279,2897190.0],["1999-11-05",19.2793,19.4307,19.2289,19.3172,1809309.0],["1999-11-08",19.2415,19.4181,19.1153,19.1784,2138687.0],["1999-11-09",19.2289,19.2541,18.9765,18.9891,1968377.0],["1999-11-10",18.8756,19.1658,18.7999,19.1279,2027459.0],["1999-11-11",19.0775,19.2163,18.9639,18.9765,1641390.0],["1999-11-12",19.027,19.3424,18.9387,19.3172,3434194.0],["1999-11-15",19.2289,19.8597,19.2163,19.6705,1919341.0],["1999-11-16",19.6831,20.4275,19.6831,20.4149,3899199.0],["1999-11-17",20.3002,20.7696,20.3002,20.6047,2766348.0],["1999-11-18",20.6174,20.9853,20.5666,20.8711,3250728.0],["1999-11-19",20.8838,20.9219,20.6935,20.7697,2829018.0],["1999-11-22",20.4017,20.4905,20.0845,20.0845,2414724.0],["1999-11-23",20.0338,20.0338,19.5643,19.6278,3032578.0],["1999-11-24",19.5897,19.9703,19.4882,19.5009,3449025.0],["1999-11-26",19.5009,19.5009,19.374,19.3867,978806.0],["1999-11-29",19.1329,19.2852,18.9173,19.2725,3196908.0],["1999-11-30",19.2091,19.4501,19.0441,19.3994,3864037.0],["1999-12-01",19.2218,19.3359,18.9934,19.171,2466870.0],["1999-12-02",19.2852,19.983,19.2725,19.7293,3130410.0],["1999-12-03",19.7927,20.4651,19.7927,20.1606,3660478.0],["1999-12-06",19.9957,20.1099,19.7673,19.8561,1533511.0],["1999-12-07",19.7927,19.7927,18.8792,18.8792,2619718.0],["1999-12-08",19.0568,19.374,18.9046,19.0822,2541022.0],["1999-12-09",19.3359,19.5009,18.9807,19.0187,1843514.0],["1999-12-10",18.9553,19.1583,18.8792,19.0695,1723197.0],["1999-12-13",19.0314,19.1837,18.8665,19.0283,2095392.0],["1999-12-14",19.0822,19.6658,19.0695,19.1202,3191646.0],["1999-12-15",19.0822,19.5009,19.0822,19.3359,3563841.0],["1999-12-16",19.1837,19.2218,18.9934,19.0187,1940869.0],["1999-12-17",19.2852,19.4374,19.1837,19.3106,5471461.0],["1999-12-20",18.9807,19.1964,18.6889,18.9743,2549633.0],["1999-12-21",18.9299,19.1329,18.6508,18.6762,3344016.0],["1999-12-22",18.7016,19.2091,18.7016,18.7396,2745777.0],["1999-12-23",18.8792,18.9934,18.8538,18.8919,2037506.0],["1999-12-27",18.6889,19.2852,18.6889,19.0314,2225756.0],["1999-12-28",19.0441,19.6658,18.9807,19.6658,2136534.0],["1999-12-29",19.6151,19.8434,19.4501,19.7927,2322632.0],["1999-12-30",19.7673,20.0591,19.5643,19.5643,2040854.0],["1999-12-31",19.6531,20.0465,19.4882,19.8688,1221355.0],["2000-01-03",19.5009,19.5897,19.0949,19.1583,2599386.0],["2000-01-04",18.8538,19.2471,18.3971,18.3971,3245705.0],["2000-01-05",18.4986,19.5389,18.4986,18.9299,4424482.0],["2000-01-06",19.1456,20.8077,19.1456,20.4525,7147057.0],["2000-01-07",20.5286,21.0741,20.2875,20.8585,4905035.0],["2000-01-10",20.389,21.0107,20.3002,20.7569,4621105.0],["2000-01-11",20.4525,20.8077,20.4017,20.4017,2819690.0],["2000-01-12",20.6935,21.0361,20.4525,20.4525,3430606.0],["2000-01-13",20.5666,20.6808,20.3763,20.4525,2684302.0],["2000-01-14",20.4524,20.4905,20.0845,20.1606,3039993.0],["2000-01-18",19.7419,20.1479,19.7166,19.7166,2529301.0],["2000-01-19",19.8434,20.2875,19.8434,20.0591,3143327.0],["2000-01-20",20.1099,20.1733,19.1837,19.3106,3713102.0],["2000-01-21",19.3359,19.6024,19.1964,19.2725,5372193.0],["2000-01-24",19.4501,19.4501,18.6001,18.8284,3553316.0],["2000-01-25",19.2598,19.2598,18.3209,18.5493,4414675.0],["2000-01-26",19.4628,19.7927,19.3486,19.5516,8396877.0],["2000-01-27",19.7293,19.9576,19.5009,19.5389,3486101.0],["2000-01-28",19.4374,19.4501,18.7269,18.7269,4481890.0],["2000-01-31",18.7269,19.7673,18.6889,19.0061,3926229.0],["2000-02-01",19.1583,19.5262,19.0314,19.1076,3160071.0],["2000-02-02",18.9173,19.0822,18.6762,18.7777,3497343.0],["2000-02-03",18.6635,18.7016,18.2702,18.6127,4210638.0],["2000-02-04",18.6635,18.765,18.0799,18.0799,3938906.0],["2000-02-07",18.1179,18.1433,17.585,17.788,4706738.0],["2000-02-08",17.7881,18.3082,17.75,17.8007,3449264.0],["2000-02-09",17.9911,18.0672,17.7627,17.788,3110078.0],["2000-02-10",17.7119,17.7119,17.3186,17.4582,4807920.0],["2000-02-11",17.3313,17.5597,16.5066,16.8365,5371954.0],["2000-02-14",16.8999,17.2044,16.7223,16.8238,4014254.0],["2000-02-15",17.0014,18.3844,16.9507,18.0926,4468256.0],["2000-02-16",17.9403,18.3463,17.7754,17.9276,3087833.0],["2000-02-17",18.0672,18.6508,18.0545,18.1941,4072858.0],["2000-02-18",18.2448,18.4097,17.5343,17.7754,3425583.0],["2000-02-22",17.8134,18.359,17.5597,18.2956,3449982.0],["2000-02-23",18.6695,19.193,18.5545,18.861,5335117.0],["2000-02-24",18.7716,18.8227,18.2991,18.5928,4545039.0],["2000-02-25",18.0054,18.2481,17.4053,17.5202,4338131.0],["2000-02-28",17.7628,18.1587,17.3669,17.6607,3679614.0],["2000-02-29",17.4308,18.2225,17.2903,18.0182,3307418.0],["2000-03-01",17.8139,17.9288,17.3797,17.5968,3458354.0],["2000-03-02",17.5968,17.9288,17.5074,17.584,2614456.0],["2000-03-03",17.9288,19.3335,17.8777,18.2864,5478876.0],["2000-03-06",18.248,18.6439,17.8266,17.8266,2454910.0],["2000-03-07",18.031,18.1587,16.754,16.9072,6213938.0],["2000-03-08",16.9328,17.2137,16.5497,16.8689,5613067.0],["2000-03-09",16.5114,16.7412,16.4475,16.5369,3896807.0],["2000-03-10",16.473,16.8945,16.422,16.6518,6878914.0],["2000-03-13",16.141,16.4475,16.0899,16.141,4530209.0],["2000-03-14",16.1793,16.3454,16.0516,16.1666,3775294.0],["2000-03-15",15.975,17.1115,15.975,16.8561,5071040.0],["2000-03-16",17.3159,18.2353,17.1499,17.9927,5746541.0],["2000-03-17",17.7628,18.2225,17.5457,17.5457,4865567.0],["2000-03-20",17.5585,17.9416,17.4435,17.7756,3262210.0],["2000-03-21",17.7373,18.695,17.6862,18.4779,4577810.0],["2000-03-22",18.1842,18.2608,17.3669,17.5713,5268141.0],["2000-03-23",17.3159,17.8266,17.3159,17.7756,5946512.0],["2000-03-24",18.3885,19.0526,18.3247,18.5673,7086300.0],["2000-03-27",18.5801,18.7844,18.0054,18.1076,3892023.0],["2000-03-28",17.9799,18.5035,17.9033,18.1587,2927808.0],["2000-03-29",18.1842,18.1842,17.8522,17.9033,3923837.0],["2000-03-30",17.9927,18.7461,17.9033,18.1842,3774337.0],["2000-03-31",18.4651,18.7972,18.0948,18.0948,2941203.0],["2000-04-03",18.2608,18.8738,18.2353,18.7716,3434194.0],["2000-04-04",18.7972,19.525,18.2864,18.9887,5789836.0],["2000-04-05",18.9759,19.3718,18.6056,18.6184,3439457.0],["2000-04-06",18.6567,19.3846,18.6567,19.0781,2100654.0],["2000-04-07",19.1292,19.4356,18.7205,18.7205,2991435.0],["2000-04-10",18.7716,19.3846,18.7461,18.9504,2524278.0],["2000-04-11",18.9504,19.8315,18.9504,19.4995,3530831.0],["2000-04-12",19.8826,20.0869,19.3335,19.3335,2935702.0],["2000-04-13",19.3335,19.691,18.7461,19.359,4966031.0],["2000-04-14",19.2186,19.2696,18.0437,18.5545,7345354.0],["2000-04-17",18.2225,18.5034,17.9927,18.363,3460746.0],["2000-04-18",18.4141,18.4141,17.9799,18.363,2893363.0],["2000-04-19",18.3119,18.7716,18.2097,18.4779,1991579.0],["2000-04-20",18.4779,18.861,18.3885,18.8482,2372625.0],["2000-04-24",18.6439,19.9464,18.6439,19.8954,4255607.0],["2000-04-25",19.64,19.6783,18.0821,19.1675,10816863.0],["2000-04-26",19.1036,19.1036,17.8522,18.1714,8320094.0],["2000-04-27",18.082,18.363,17.4308,17.865,5782899.0],["2000-04-28",17.865,17.8905,17.5713,17.699,3524612.0],["2000-05-01",17.7117,18.0948,17.3797,17.7628,4157774.0],["2000-05-02",17.5713,17.8905,17.4946,17.7628,2941203.0],["2000-05-03",17.7628,18.031,17.4308,17.5329,2924459.0],["2000-05-04",17.6096,17.916,17.3159,17.4563,3308375.0],["2000-05-05",17.4053,17.8267,17.3286,17.7117,2842174.0],["2000-05-08",17.9288,17.9288,17.4691,17.8394,2104960.0],["2000-05-09",17.7756,17.9543,17.4691,17.5713,2331243.0],["2000-05-10",17.6223,17.6734,17.3286,17.5585,2390086.0],["2000-05-11",17.6351,17.75,17.4819,17.5585,2807490.0],["2000-05-12",17.418,17.5713,17.2648,17.3414,2198726.0],["2000-05-15",17.4436,17.7628,17.4308,17.5585,3151460.0],["2000-05-16",17.6096,18.6567,17.4819,18.4013,4845474.0],["2000-05-17",18.1735,18.3278,18.0193,18.0964,2622828.0],["2000-05-18",18.135,18.225,17.8908,17.9036,1913122.0],["2000-05-19",17.7237,17.8137,17.2225,17.3767,3288282.0],["2000-05-22",17.4281,17.5566,17.1453,17.3124,3072046.0],["2000-05-23",17.3124,17.4152,17.1196,17.2996,1827966.0],["2000-05-24",17.4795,18.2507,17.4795,18.135,3876236.0],["2000-05-25",17.9551,18.1478,17.2739,17.4667,3005309.0],["2000-05-26",17.5181,17.7623,17.2739,17.2739,2134382.0],["2000-05-30",17.4024,17.8008,17.3638,17.5052,1881547.0],["2000-05-31",17.7109,17.9551,17.6337,17.6337,2555852.0],["2000-06-01",17.698,17.698,17.351,17.4538,2432664.0],["2000-06-02",17.788,17.8394,17.2739,17.3381,3984594.0],["2000-06-05",17.4024,17.4924,17.2996,17.4924,3234702.0],["2000-06-06",17.4795,17.4795,16.8754,16.9268,3754483.0],["2000-06-07",16.9268,17.1068,16.7598,16.8112,3799214.0],["2000-06-08",16.8497,16.8626,16.5413,16.8112,2969907.0],["2000-06-09",16.8497,16.9011,16.6955,16.8497,2566855.0],["2000-06-12",16.8626,17.2353,16.8369,16.8561,2417594.0],["2000-06-13",16.7855,17.1325,16.7855,16.8369,2572835.0],["2000-06-14",17.2739,17.4666,17.171,17.3124,3287326.0],["2000-06-15",17.3381,17.9679,17.3253,17.7751,4988994.0],["2000-06-16",17.7751,17.7751,17.3638,17.3638,4595989.0],["2000-06-19",17.4538,17.5823,17.0554,17.171,2898386.0],["2000-06-20",17.1967,17.4795,16.6698,16.9011,3348082.0],["2000-06-21",17.3767,17.788,17.2867,17.7366,3914030.0],["2000-06-22",17.7494,18.045,17.4667,17.698,3346647.0],["2000-06-23",17.4538,17.4538,17.2867,17.3638,1889202.0],["2000-06-26",17.351,17.6723,17.3381,17.5823,2660861.0],["2000-06-27",17.788,18.0707,17.7237,17.8137,3675069.0],["2000-06-28",17.8265,17.8651,17.5695,17.7012,2524038.0],["2000-06-29",17.3767,17.8522,17.3124,17.5952,3053149.0],["2000-06-30",17.5438,17.6852,16.9622,17.0682,4309906.0],["2000-07-03",17.0682,17.351,17.0682,17.2867,1948762.0],["2000-07-05",17.6723,18.3792,17.4538,18.1992,4048938.0],["2000-07-06",17.9807,18.1221,17.788,17.8008,3056737.0],["2000-07-07",17.8137,18.045,17.6851,17.7108,3168443.0],["2000-07-10",17.5309,18.0193,17.5052,17.9293,3126105.0],["2000-07-11",17.9293,18.4949,17.8394,18.2892,3819546.0],["2000-07-12",18.5591,18.6234,18.3149,18.5206,3735108.0],["2000-07-13",18.6877,18.6877,18.4049,18.4177,1988230.0],["2000-07-14",18.3663,18.3663,17.8137,18.0707,2701764.0],["2000-07-17",17.8908,17.9936,17.7237,17.9422,2238194.0],["2000-07-18",17.9165,18.2121,17.9036,18.0964,1796392.0],["2000-07-19",18.3021,18.3149,17.7366,17.788,3706165.0],["2000-07-20",17.8394,17.8651,17.6851,17.788,2663014.0],["2000-07-21",17.7494,17.7623,17.5438,17.7623,1705257.0],["2000-07-24",17.6851,18.5848,17.6851,18.3149,3097401.0],["2000-07-25",18.1992,18.4434,18.135,18.1607,2408505.0],["2000-07-26",18.2892,18.8033,18.2121,18.2121,4736638.0],["2000-07-27",18.4563,18.5848,18.2121,18.3021,2475002.0],["2000-07-28",18.3535,18.8419,18.2764,18.7134,2864420.0],["2000-07-31",18.7005,18.7776,18.5206,18.5206,2679518.0],["2000-08-01",18.6105,18.7519,18.3535,18.3792,3242834.0],["2000-08-02",18.4177,18.6362,18.2764,18.5591,2396066.0],["2000-08-03",18.6491,18.7005,18.4949,18.4949,2503706.0],["2000-08-04",18.4948,18.6491,18.4306,18.5077,2431229.0],["2000-08-07",18.5077,18.7005,18.5077,18.6877,1905706.0],["2000-08-08",18.7005,18.9575,18.5463,18.7905,3423430.0],["2000-08-09",18.9704,19.2146,18.8419,19.0218,3756158.0],["2000-08-10",19.1118,19.6387,19.1118,19.5102,4618952.0],["2000-08-11",19.5231,20.0372,19.5231,19.8958,4381905.0],["2000-08-14",19.793,19.793,19.2917,19.6773,2741471.0],["2000-08-15",19.703,19.7159,19.3817,19.5102,1950437.0],["2000-08-16",19.5359,19.5359,19.3303,19.4459,2237716.0],["2000-08-17",19.4974,19.6644,19.3945,19.5873,2066927.0],["2000-08-18",19.6387,19.6387,19.4845,19.5616,1809548.0],["2000-08-21",19.613,19.703,19.446,19.5231,1264411.0],["2000-08-22",19.5102,19.9472,19.4845,19.8058,1792565.0],["2000-08-23",19.9,20.0293,19.7189,19.8482,2089651.0],["2000-08-24",19.7965,19.8353,19.5508,19.6155,1981294.0],["2000-08-25",19.6672,19.8094,19.6672,19.8094,1881069.0],["2000-08-28",19.8612,20.1586,19.6801,19.6801,1923168.0],["2000-08-29",19.7319,19.7836,19.5767,19.5767,2273118.0],["2000-08-30",19.5767,19.6801,19.2922,19.3181,2134142.0],["2000-08-31",19.2793,19.7706,19.2405,19.2437,2503467.0],["2000-09-01",19.4345,19.5638,19.1371,19.1371,3832462.0],["2000-09-05",19.1241,19.2146,18.9431,19.0853,2716834.0],["2000-09-06",19.3569,19.8482,19.3439,19.4732,3274409.0],["2000-09-07",19.2405,19.2922,18.956,18.956,4580441.0],["2000-09-08",18.6716,18.9043,18.413,18.6069,4457253.0],["2000-09-11",18.7233,18.7362,18.2837,18.4,3146437.0],["2000-09-12",18.2966,18.5552,18.2061,18.219,3034730.0],["2000-09-13",18.3354,18.6069,17.8311,17.8957,3162224.0],["2000-09-14",17.844,17.8828,17.4044,17.5854,4721330.0],["2000-09-15",17.844,17.844,17.4044,17.6113,5743192.0],["2000-09-18",17.4561,17.5078,16.9647,17.2104,5047359.0],["2000-09-19",17.4173,17.5208,17.1846,17.3527,3953258.0],["2000-09-20",17.3268,17.5208,16.6544,16.913,5405920.0],["2000-09-21",17.5078,18.1673,17.482,17.8828,6960959.0],["2000-09-22",18.1026,18.5164,17.844,18.2578,6090510.0],["2000-09-25",18.2061,18.6328,18.1543,18.6198,5135385.0],["2000-09-26",18.6198,18.8267,18.2966,18.594,7015497.0],["2000-09-27",18.6069,18.8784,18.4517,18.6069,6065634.0],["2000-09-28",18.6586,19.331,18.6328,18.956,3953976.0],["2000-09-29",18.9043,19.3181,18.8267,18.8526,3896807.0],["2000-10-02",19.0207,19.1759,18.7879,18.969,2982106.0],["2000-10-03",18.9302,19.6413,18.9302,19.4474,3482274.0],["2000-10-04",19.3052,19.8612,19.3052,19.7577,4838777.0],["2000-10-05",19.6543,19.6543,19.2534,19.2922,3056019.0],["2000-10-06",19.3957,19.6026,19.0724,19.0724,3339232.0],["2000-10-09",19.0983,19.5121,18.9819,18.9819,2140362.0],["2000-10-10",19.0724,19.6284,19.0724,19.2664,2785245.0],["2000-10-11",19.5508,19.7448,19.2534,19.2922,2831171.0],["2000-10-12",19.2664,19.2793,18.7233,18.8009,5844613.0],["2000-10-13",18.7492,18.8914,18.7492,18.8267,7448449.0],["2000-10-16",18.956,19.6284,18.956,19.0724,3416972.0],["2000-10-17",19.1371,19.3181,18.8138,18.8526,4785914.0],["2000-10-18",18.6716,18.9043,18.6716,18.8526,5039226.0],["2000-10-19",18.8784,18.8784,18.2966,18.4129,5711378.0],["2000-10-20",18.2061,18.3871,17.3656,18.0509,12250628.0],["2000-10-23",19.0336,19.4474,18.3095,18.5811,6810263.0],["2000-10-24",18.8009,19.0336,18.5293,18.6328,2726162.0],["2000-10-25",18.4647,18.6586,18.4259,18.6457,3447350.0],["2000-10-26",18.6069,19.2664,18.581,19.0724,2708940.0],["2000-10-27",19.0983,19.3439,18.7491,19.3439,2560397.0],["2000-10-30",19.2922,19.8094,19.0465,19.6543,3534419.0],["2000-10-31",19.4991,20.0163,19.15,19.9905,4984928.0],["2000-11-01",19.9129,20.262,19.6155,19.6801,3197147.0],["2000-11-02",19.6931,19.8482,19.5379,19.6414,3331817.0],["2000-11-03",19.5896,19.6672,19.4086,19.6284,2993588.0],["2000-11-06",19.6026,20.3267,19.4991,20.1456,4028128.0],["2000-11-07",20.3267,20.3267,19.8612,20.0551,2167391.0],["2000-11-08",20.1844,20.637,19.8094,20.1327,3440174.0],["2000-11-09",19.9387,20.3784,19.6801,20.1456,2638137.0],["2000-11-10",20.1974,20.3654,19.5767,19.6543,2344160.0],["2000-11-13",19.4733,19.8094,19.4603,19.6155,2685498.0],["2000-11-14",19.4603,19.7448,19.1888,19.6543,3175380.0],["2000-11-15",19.4603,20.0034,19.4603,19.7319,3528918.0],["2000-11-16",20.1198,20.1456,19.3827,19.7189,3668850.0],["2000-11-17",19.8612,20.068,19.6931,19.8612,3964022.0],["2000-11-20",19.9517,20.0034,19.4991,19.5767,3654258.0],["2000-11-21",19.6194,19.9576,19.6194,19.9186,2799118.0],["2000-11-22",19.7885,20.1918,19.7885,19.9446,2579294.0],["2000-11-24",19.9446,19.9967,19.8015,19.9446,1184997.0],["2000-11-27",19.9967,20.8163,19.8015,20.6602,5565945.0],["2000-11-28",20.5041,21.0765,20.426,20.5821,4468017.0],["2000-11-29",20.6342,20.8423,20.6212,20.8423,3158875.0],["2000-11-30",20.8423,20.8683,20.478,20.7903,3511934.0],["2000-12-01",20.6602,20.8813,20.6602,20.7382,3024206.0],["2000-12-04",20.7903,22.1954,20.6992,21.8571,14604356.0],["2000-12-05",22.3255,24.7714,22.3255,24.277,34822736.0],["2000-12-06",24.0298,24.303,23.8477,23.9648,14968179.0],["2000-12-07",23.7956,23.8997,23.4183,23.8737,8972870.0],["2000-12-08",23.9127,24.3941,23.6395,24.3421,7604886.0],["2000-12-11",24.1079,24.212,23.8347,23.9908,3942734.0],["2000-12-12",23.8086,23.8867,23.6525,23.7046,4923214.0],["2000-12-13",23.7306,23.9388,23.4183,23.6916,3411710.0],["2000-12-14",23.5354,23.8087,22.937,23.1061,4881115.0],["2000-12-15",23.5745,23.6785,23.1581,23.3533,7111894.0],["2000-12-18",23.7046,23.9257,23.5485,23.8607,4810073.0],["2000-12-19",23.8607,24.1469,23.4444,23.6785,5551832.0],["2000-12-20",22.95,23.6655,22.95,23.5094,4591205.0],["2000-12-21",23.2102,23.7176,22.7939,23.4574,5753478.0],["2000-12-22",23.4053,23.6135,23.0801,23.4704,4377360.0],["2000-12-26",23.6005,23.9388,23.3533,23.9388,2391522.0],["2000-12-27",24.1209,24.8495,23.8086,24.8104,3068458.0],["2000-12-28",24.6673,25.591,24.1989,25.3829,5127491.0],["2000-12-29",25.3829,25.591,24.9015,25.0836,3294023.0],["2001-01-02",24.5893,25.2918,24.4592,24.8104,5562835.0],["2001-01-03",24.5632,24.9535,24.225,24.5242,5686262.0],["2001-01-04",24.5372,24.8755,24.0558,24.7714,4856238.0],["2001-01-05",24.3551,24.3551,23.015,23.8477,10006932.0],["2001-01-08",23.5224,24.0168,22.8069,23.9908,6561974.0],["2001-01-09",23.9257,23.9778,23.3403,23.6135,4739509.0],["2001-01-10",23.028,23.4183,22.6898,23.3793,5195902.0],["2001-01-11",23.3923,23.7176,22.8069,23.3403,5011958.0],["2001-01-12",23.3403,23.3533,22.5857,22.8329,4372337.0],["2001-01-16",23.028,23.6265,22.9109,23.6265,5079890.0],["2001-01-17",22.1694,22.8979,22.0393,22.8979,13816431.0],["2001-01-18",22.8979,22.8979,22.4296,22.6898,6417497.0],["2001-01-19",22.6768,22.6768,22.1043,22.2214,4857674.0],["2001-01-22",22.1824,22.6898,21.9482,22.6637,4846670.0],["2001-01-23",22.6638,23.2492,22.5727,23.1061,4220445.0],["2001-01-24",22.7939,23.028,22.0132,22.2995,4428788.0],["2001-01-25",22.2735,22.8589,21.662,22.7939,5051904.0],["2001-01-26",22.8069,23.015,22.2474,22.3385,3535376.0],["2001-01-29",22.338,22.44,22.0382,22.3338,3678178.0],["2001-01-30",22.2214,23.3143,22.159,23.1894,5531739.0],["2001-01-31",23.1914,23.5016,22.9833,23.0332,4877049.0],["2001-02-01",23.0853,23.6244,22.7959,23.2206,4526382.0],["2001-02-02",23.0645,23.2518,22.3983,22.6336,3975743.0],["2001-02-05",22.5441,23.2393,22.5441,22.8501,3935558.0],["2001-02-06",23.1269,23.5745,22.9437,23.2435,3684398.0],["2001-02-07",23.1269,23.7618,23.1269,23.2893,3353106.0],["2001-02-08",23.4954,23.512,23.1457,23.3247,2514470.0],["2001-02-09",23.3767,23.3788,22.9895,23.0353,2083193.0],["2001-02-12",22.9979,23.4142,22.977,23.4142,3255273.0],["2001-02-13",23.4142,24.022,23.3559,23.7597,4039131.0],["2001-02-14",23.7597,23.7597,22.6919,23.0999,5032768.0],["2001-02-15",23.0749,23.9179,22.9083,23.8867,3353823.0],["2001-02-16",23.8867,23.9283,23.2039,23.5682,4197482.0],["2001-02-20",23.5703,23.8846,23.5537,23.6973,4137442.0],["2001-02-21",23.6471,23.9065,23.2808,23.2829,3819785.0],["2001-02-22",23.511,23.5424,22.7326,23.0716,5202122.0],["2001-02-23",23.2181,23.3122,22.9921,23.103,6721998.0],["2001-02-26",23.2285,23.4169,23.0339,23.3018,4028128.0],["2001-02-27",23.5006,23.7475,23.1657,23.6471,4563697.0],["2001-02-28",23.6491,23.871,23.4441,23.5947,5003107.0],["2001-03-01",23.5947,23.6345,22.8728,22.9356,6006073.0],["2001-03-02",22.9251,23.6429,22.7095,23.2976,6381138.0],["2001-03-05",23.4796,23.668,23.3227,23.4796,3180164.0],["2001-03-06",23.7517,23.7517,23.4127,23.4901,3793951.0],["2001-03-07",23.5006,23.6952,23.4713,23.6324,3493277.0],["2001-03-08",23.8354,24.5888,23.7015,24.5239,5808733.0],["2001-03-09",24.4632,25.0596,24.0761,24.3607,7185807.0],["2001-03-12",24.2748,24.4423,23.2285,23.3959,6577522.0],["2001-03-13",23.6261,23.6261,22.2868,22.538,11871496.0],["2001-03-14",21.9729,23.0193,21.8704,22.4982,13531544.0],["2001-03-15",22.8937,23.0025,22.6007,22.8602,5049034.0],["2001-03-16",23.082,23.082,22.0776,22.1843,8081133.0],["2001-03-19",22.1843,22.7367,22.0211,22.5965,5638422.0],["2001-03-20",22.5965,22.9146,22.0211,22.0232,6583980.0],["2001-03-21",22.0211,22.1403,21.3493,21.6862,10746778.0],["2001-03-22",21.1359,21.659,20.6127,21.3054,16116578.0],["2001-03-23",21.3974,21.6486,20.822,21.2928,9353198.0],["2001-03-26",21.2405,22.2868,21.2405,21.7699,6515090.0],["2001-03-27",21.7637,22.245,21.5042,22.0587,7805574.0],["2001-03-28",21.6904,21.9625,21.4414,21.9373,5346838.0],["2001-03-29",21.7679,21.7679,21.0417,21.5125,5964452.0],["2001-03-30",21.5649,22.0253,21.3556,21.7427,4420655.0],["2001-04-02",21.68,22.2031,21.2405,21.3556,5550158.0],["2001-04-03",21.2091,21.3451,20.6148,20.9078,7795528.0],["2001-04-04",20.9057,21.3451,20.3323,20.6378,9627561.0],["2001-04-05",21.1359,21.7323,21.1317,21.6025,7080798.0],["2001-04-06",21.4184,21.5335,21.0877,21.3451,4452230.0],["2001-04-09",21.7218,22.0148,21.5669,21.885,4729462.0],["2001-04-10",22.0776,23.3959,22.0252,22.72,9298182.0],["2001-04-11",23.2285,23.2704,22.2345,22.3517,5470982.0],["2001-04-12",22.1822,22.6509,22.0566,22.5442,3896090.0],["2001-04-16",22.5421,23.1678,22.5421,23.1197,4893554.0],["2001-04-17",22.9104,23.1553,22.6426,22.7891,4382622.0],["2001-04-18",23.1448,24.5364,22.7891,24.2749,8180162.0],["2001-04-19",24.2225,24.3795,23.8626,24.3795,4603882.0],["2001-04-20",23.9651,24.0865,23.4692,23.5424,5197816.0],["2001-04-23",23.5634,24.4192,23.2327,24.3376,7152319.0],["2001-04-24",24.3167,25.045,24.1744,24.2979,7535039.0],["2001-04-25",24.2979,24.5678,23.9735,24.4904,4018799.0],["2001-04-26",24.5553,24.8357,24.1702,24.6578,3117972.0],["2001-04-27",24.5888,25.0387,24.5469,24.8985,3792516.0],["2001-04-30",24.8964,25.5137,24.7666,24.9047,6031906.0],["2001-05-01",24.9047,24.9047,24.3544,24.5908,4204897.0],["2001-05-02",24.798,24.798,24.2079,24.3899,5161697.0],["2001-05-03",24.4318,24.8608,24.1388,24.6411,4804093.0],["2001-05-04",24.4318,25.1119,24.2958,25.1098,5005738.0],["2001-05-07",24.955,25.2584,24.5992,24.6725,3509303.0],["2001-05-08",24.6683,24.8294,24.2267,24.3502,4317560.0],["2001-05-09",24.3502,24.7143,24.3376,24.4695,3118929.0],["2001-05-10",24.5574,24.8943,24.5469,24.7018,2803424.0],["2001-05-11",24.7018,24.8503,24.369,24.5636,2702721.0],["2001-05-14",24.5636,24.7771,24.5364,24.7562,1962397.0],["2001-05-15",24.7562,25.0596,24.6536,24.7248,3400467.0],["2001-05-16",24.8405,26.4074,24.7248,26.3969,8576038.0],["2001-05-17",26.2939,26.7124,25.808,26.0204,9638325.0],["2001-05-18",26.0457,26.1656,25.6608,25.8816,4704107.0],["2001-05-21",25.8921,26.0499,25.7155,25.89,3348800.0],["2001-05-22",25.9342,25.9573,25.3495,25.4504,5156674.0],["2001-05-23",25.3663,25.4694,25.2632,25.3747,3355498.0],["2001-05-24",25.4252,25.5535,24.8215,25.0256,6123281.0],["2001-05-25",25.0823,25.2611,24.9814,24.9814,2505620.0],["2001-05-29",25.0298,25.3936,24.8194,25.1875,3720517.0],["2001-05-30",24.9772,25.1349,24.5481,24.6827,4036500.0],["2001-05-31",24.6848,25.1139,24.6848,24.9414,3734869.0],["2001-06-01",24.8299,25.198,24.3651,25.116,5111465.0],["2001-06-04",25.0403,25.4609,24.9309,25.2401,2868008.0],["2001-06-05",25.2822,25.6355,25.0466,25.5556,3713341.0],["2001-06-06",25.6502,25.6608,25.421,25.5745,3597090.0],["2001-06-07",25.5451,25.89,25.4294,25.6187,2743385.0],["2001-06-08",25.5556,25.5556,25.2085,25.2632,2309237.0],["2001-06-11",25.2716,25.4231,25.0403,25.3116,2033439.0],["2001-06-12",25.3116,25.7512,25.2191,25.6776,4883986.0],["2001-06-13",25.7449,26.0814,25.5998,25.6503,3369132.0],["2001-06-14",25.6481,25.7449,25.2674,25.4,3292349.0],["2001-06-15",25.4399,25.8185,25.1875,25.4252,6062763.0],["2001-06-18",25.4504,26.0036,25.4504,25.7091,3899678.0],["2001-06-19",25.7091,25.8711,25.2927,25.3158,4066878.0],["2001-06-20",25.3158,25.3158,24.6112,24.9456,7833082.0],["2001-06-21",24.7563,24.9435,24.2936,24.4703,9363006.0],["2001-06-22",24.5775,24.8152,24.5039,24.5628,3490406.0],["2001-06-25",24.6091,24.9625,24.3336,24.3336,4521837.0],["2001-06-26",24.1884,24.5376,24.1148,24.1884,5501839.0],["2001-06-27",24.3777,24.5881,23.9781,24.0412,4474236.0],["2001-06-28",24.3672,24.8089,24.3041,24.3693,3513609.0],["2001-06-29",24.3693,24.7353,23.9991,23.9991,4876570.0],["2001-07-02",22.979,24.6932,22.979,24.6638,13880298.0],["2001-07-03",24.403,24.7143,24.2957,24.5733,2947183.0],["2001-07-05",24.4303,24.6575,24.262,24.4913,2961296.0],["2001-07-06",24.3777,24.4387,23.915,24.1043,4001338.0],["2001-07-09",23.9781,24.1863,23.7152,24.1569,4710087.0],["2001-07-10",24.1043,24.2726,23.4523,23.4838,4585703.0],["2001-07-11",23.3681,23.6584,23.1368,23.5027,4695735.0],["2001-07-12",23.5574,23.9781,23.4838,23.8792,3726736.0],["2001-07-13",23.7678,23.8729,23.4312,23.6058,3337318.0],["2001-07-16",23.4207,23.6584,23.1473,23.1473,3754005.0],["2001-07-17",23.1473,23.976,23.1473,23.7383,4868198.0],["2001-07-18",23.7383,23.9255,23.5574,23.9255,4505571.0],["2001-07-19",24.1337,24.3988,23.7951,24.1148,5438690.0],["2001-07-20",24.1148,24.1148,23.6016,23.7678,4296750.0],["2001-07-23",24.0307,24.1043,23.3471,23.4144,3304787.0],["2001-07-24",23.4523,23.4523,22.4595,22.5184,6264887.0],["2001-07-25",22.571,23.2419,22.5667,23.2125,4487631.0],["2001-07-26",23.2209,23.5364,22.8591,23.4438,3596850.0],["2001-07-27",23.4438,23.5974,23.2945,23.448,2614695.0],["2001-07-30",23.4501,23.5574,22.9264,22.979,2501314.0],["2001-07-31",23.1683,23.7004,23.1031,23.5322,3911159.0],["2001-08-01",23.4523,23.6626,23.244,23.3471,3838203.0],["2001-08-02",23.4838,23.6626,23.3786,23.4081,2635984.0],["2001-08-03",23.4607,23.5574,23.1347,23.5006,2680475.0],["2001-08-06",23.3681,23.4628,22.9685,23.0042,2239151.0],["2001-08-07",23.0947,23.3218,23.0358,23.3155,2699372.0],["2001-08-08",23.3155,23.4039,22.632,22.7561,3085919.0],["2001-08-09",22.6467,22.8002,22.4216,22.6151,3726018.0],["2001-08-10",22.6635,23.1325,22.5731,23.1052,3937471.0],["2001-08-13",22.979,23.2672,22.9096,23.2419,2662057.0],["2001-08-14",23.1914,23.3366,22.8591,22.9475,2773046.0],["2001-08-15",23.0,23.4523,22.8738,23.0631,3410514.0],["2001-08-16",23.1368,23.1368,22.6109,22.9306,4176910.0],["2001-08-17",23.3261,23.3261,22.8149,22.8591,4956702.0],["2001-08-20",22.8591,23.0274,22.6593,22.8423,2650814.0],["2001-08-21",22.9769,23.4522,22.6214,22.6635,4405586.0],["2001-08-22",22.949,23.3403,22.6423,23.2261,4880876.0],["2001-08-23",23.2282,23.2282,22.8433,22.9173,3545901.0],["2001-08-24",22.9385,23.6513,22.7396,23.3953,3327750.0],["2001-08-27",23.5794,23.5878,23.3509,23.3827,2153518.0],["2001-08-28",23.2769,23.3086,22.9279,23.1182,2916805.0],["2001-08-29",23.1394,23.2663,22.4647,22.5789,4308231.0],["2001-08-30",22.4372,22.7693,21.8069,22.0395,4769170.0],["2001-08-31",22.0924,22.3674,21.9126,22.0184,2813231.0],["2001-09-04",22.0184,22.7566,22.0078,22.1136,5154042.0],["2001-09-05",22.2172,22.4837,21.883,22.2088,4832558.0],["2001-09-06",22.2088,22.2447,21.7857,21.9761,3913312.0],["2001-09-07",21.7455,21.8492,21.314,21.3162,5630290.0],["2001-09-10",21.3162,21.9761,21.2379,21.6165,6035255.0],["2001-09-17",21.4833,21.4854,19.971,20.1888,8497580.0],["2001-09-18",20.1994,20.559,19.7446,19.9117,7217621.0],["2001-09-19",19.9879,20.1571,18.7188,19.5543,8032575.0],["2001-09-20",19.5543,19.6283,18.9303,19.1038,7673775.0],["2001-09-21",19.1059,19.4591,18.1604,18.3973,14615838.0],["2001-09-24",18.3973,19.5606,18.3973,19.3893,8331336.0],["2001-09-25",19.2476,19.8821,19.1439,19.6981,6181885.0],["2001-09-26",19.7764,19.8694,19.5987,19.751,5122229.0],["2001-09-27",19.751,20.4109,19.3956,20.3707,5349469.0],["2001-09-28",20.7282,20.891,20.4744,20.8128,5853224.0],["2001-10-01",20.7282,20.7557,20.1359,20.487,6255798.0],["2001-10-02",20.487,20.6647,20.3686,20.5611,4961008.0],["2001-10-03",20.4955,21.1089,20.3263,21.0645,5498969.0],["2001-10-04",21.0645,21.2569,20.8974,21.075,5193750.0],["2001-10-05",21.0243,21.1512,20.652,21.0962,3895611.0],["2001-10-08",21.0243,21.0983,20.6647,20.8234,4366596.0],["2001-10-09",20.8255,21.1089,20.6118,20.8212,3511934.0],["2001-10-10",20.8508,21.7646,20.7282,21.5404,5382239.0],["2001-10-11",21.8703,22.6318,21.8471,22.4499,7473086.0],["2001-10-12",22.3039,22.526,21.9634,22.1009,5017459.0],["2001-10-15",21.9317,22.4203,21.9169,22.3801,3340189.0],["2001-10-16",22.3801,22.5831,22.1876,22.4626,4111370.0],["2001-10-17",22.6952,22.7587,21.7815,21.8196,5267902.0],["2001-10-18",21.8196,21.9761,21.4473,21.7751,4800505.0],["2001-10-19",21.6652,21.7413,21.3966,21.6102,5400897.0],["2001-10-22",21.3627,22.8433,21.3627,22.7143,8326791.0],["2001-10-23",22.8412,22.8412,22.3885,22.5049,4873700.0],["2001-10-24",22.5895,22.6825,22.4203,22.5683,3732955.0],["2001-10-25",22.5366,23.0315,22.4245,22.9913,4169017.0],["2001-10-26",22.9702,23.2663,22.7587,23.2304,2979714.0],["2001-10-29",22.9702,23.1077,22.4774,22.5324,5010762.0],["2001-10-30",22.4837,22.5028,21.9972,22.2849,4972968.0],["2001-10-31",22.5049,22.6297,22.067,22.0776,3798974.0],["2001-11-01",22.1305,22.5408,21.8703,22.4774,3933883.0],["2001-11-02",22.5218,23.1183,22.4224,22.8856,3653302.0],["2001-11-05",23.2452,23.5159,23.2029,23.3721,4202026.0],["2001-11-06",23.3721,23.3721,22.7545,23.1352,7516382.0],["2001-11-07",23.1352,23.7295,23.1161,23.3615,3945604.0],["2001-11-08",23.3721,23.9114,23.3721,23.5624,4156339.0],["2001-11-09",23.5096,23.7909,23.4017,23.592,3103859.0],["2001-11-12",23.4821,23.7338,23.2029,23.4673,4676360.0],["2001-11-13",23.5942,24.1018,23.5836,23.9876,3704251.0],["2001-11-14",24.3196,24.5037,24.0087,24.2943,4366357.0],["2001-11-15",24.2942,24.5311,24.1779,24.2435,3446872.0],["2001-11-16",24.4825,24.6411,24.1124,24.3239,5093286.0],["2001-11-19",24.4825,24.8928,24.3894,24.6877,3837007.0],["2001-11-20",24.524,24.8726,24.524,24.694,3687986.0],["2001-11-21",24.6919,24.7259,24.4177,24.524,3021574.0],["2001-11-23",24.5665,24.9747,24.541,24.9279,1409845.0],["2001-11-26",24.9258,24.9279,24.6707,24.8641,2894320.0],["2001-11-27",24.8323,24.8514,24.5133,24.7111,3317943.0],["2001-11-28",24.5027,24.6281,24.2944,24.3624,3463377.0],["2001-11-29",24.3624,24.6133,24.2688,24.4984,3238290.0],["2001-11-30",24.4921,24.5792,24.3539,24.3603,2937137.0],["2001-12-03",24.322,24.322,23.9606,24.2093,2768979.0],["2001-12-04",24.3432,24.7876,24.2454,24.7536,3039275.0],["2001-12-05",24.8748,25.402,24.8748,25.2702,3776968.0],["2001-12-06",25.1299,25.4403,25.0874,25.2638,2608715.0],["2001-12-07",25.1512,25.2553,24.9556,25.1512,2881403.0],["2001-12-10",25.0363,25.0852,24.4708,24.575,3678896.0],["2001-12-11",24.7259,24.8046,24.5027,24.6281,2902214.0],["2001-12-12",24.6345,24.7685,24.4751,24.6622,3642538.0],["2001-12-13",24.609,24.6303,24.3964,24.4581,3130410.0],["2001-12-14",24.4559,24.6558,24.2263,24.6196,3282063.0],["2001-12-17",24.5133,25.1512,24.5133,24.9385,4143422.0],["2001-12-18",24.9811,25.4956,24.9811,25.4063,4312298.0],["2001-12-19",25.1724,25.4871,25.098,25.4701,2831171.0],["2001-12-20",25.4488,25.4594,25.1193,25.1894,3949192.0],["2001-12-21",25.1937,25.3744,25.0661,25.3425,5035160.0],["2001-12-24",25.3425,25.4892,25.266,25.3893,1111802.0],["2001-12-26",25.3893,25.9165,25.3446,25.6465,2498922.0],["2001-12-27",25.6508,25.7656,25.436,25.5466,1976988.0],["2001-12-28",25.5126,25.5466,25.3638,25.4956,2444863.0],["2001-12-31",25.4956,25.4956,25.1299,25.132,4123569.0],["2002-01-02",24.8811,25.0852,24.694,24.9045,5127252.0],["2002-01-03",24.8535,24.9811,24.7621,24.8216,4420177.0],["2002-01-04",24.8025,25.0831,24.7685,24.896,4862218.0],["2002-01-07",24.8748,25.0236,24.5559,24.5984,4211116.0],["2002-01-08",24.6409,24.677,24.3432,24.4602,3666697.0],["2002-01-09",24.5133,24.8918,24.3263,24.3752,3756397.0],["2002-01-10",24.2263,24.3858,23.6225,24.0669,7725682.0],["2002-01-11",24.0669,24.3369,23.9202,24.1923,5012914.0],["2002-01-14",24.1923,24.2582,23.6842,23.7607,6101753.0],["2002-01-15",23.7607,23.8968,23.1952,23.2802,7108785.0],["2002-01-16",23.0676,23.0676,21.303,22.0471,27244402.0],["2002-01-17",22.2597,22.3001,21.2605,22.2215,18961384.0],["2002-01-18",22.2066,22.9592,22.0152,22.7062,10366450.0],["2002-01-22",22.8869,23.1378,22.5042,22.6254,5611871.0],["2002-01-23",22.6743,23.0123,22.3278,22.8465,4856717.0],["2002-01-24",22.8125,23.4078,22.8125,23.2717,5477919.0],["2002-01-25",23.2377,23.9244,23.1102,23.648,6503848.0],["2002-01-28",23.5035,23.5885,23.2717,23.5013,3659521.0],["2002-01-29",23.4928,23.6502,23.0208,23.0995,4493133.0],["2002-01-30",22.9401,23.4397,22.4298,23.3589,9153945.0],["2002-01-31",23.3589,24.0158,23.3121,23.5991,5412618.0],["2002-02-01",23.5991,24.1009,23.4928,24.0817,5676455.0],["2002-02-04",23.9393,23.9393,23.2802,23.2802,4023105.0],["2002-02-05",23.3653,23.5651,22.9826,23.1059,5652057.0],["2002-02-06",23.2271,23.4928,23.0889,23.3206,4723961.0],["2002-02-07",23.4397,23.6629,23.1952,23.2824,3107447.0],["2002-02-08",23.1952,23.7054,22.9613,23.6438,8968086.0],["2002-02-11",23.4928,24.3071,23.4822,24.2391,5282254.0],["2002-02-12",24.2369,24.4496,24.0881,24.2731,3237094.0],["2002-02-13",24.3858,24.8748,24.3858,24.6218,3549728.0],["2002-02-14",24.6622,24.9003,24.4538,24.8535,3789167.0],["2002-02-15",24.9513,25.0215,24.4878,24.5601,5365974.0],["2002-02-19",24.5452,24.6069,24.1944,24.2348,4741422.0],["2002-02-20",24.3909,25.1604,24.2733,25.0322,4334304.0],["2002-02-21",25.0642,25.3315,24.797,24.797,5423860.0],["2002-02-22",24.7992,25.5089,24.797,25.4383,5677651.0],["2002-02-25",25.4383,25.8231,25.263,25.7483,6767207.0],["2002-02-26",25.6307,25.6949,25.2139,25.5025,6106298.0],["2002-02-27",25.5345,25.7355,25.3101,25.4383,4895706.0],["2002-02-28",25.4597,25.5837,25.1818,25.2096,4133137.0],["2002-03-01",25.0536,25.8552,25.0536,25.7205,4604839.0],["2002-03-04",25.6457,26.3981,25.4918,26.2955,6218722.0],["2002-03-05",26.0155,26.443,25.6093,25.6842,5797490.0],["2002-03-06",25.8445,26.0775,25.8231,25.9877,4481412.0],["2002-03-07",25.9343,25.9428,25.5238,25.8937,4508442.0],["2002-03-08",25.9471,26.2506,25.7376,25.9728,3754483.0],["2002-03-11",25.8659,25.868,25.5687,25.759,3812370.0],["2002-03-12",25.4383,26.1865,25.4383,25.93,4570155.0],["2002-03-13",25.9492,26.0732,25.5452,25.5452,3956846.0],["2002-03-14",25.6842,25.8637,25.5025,25.7782,3628425.0],["2002-03-15",25.7911,25.9941,25.6521,25.9514,6779167.0],["2002-03-18",26.1865,26.2143,25.9535,26.1224,3084245.0],["2002-03-19",26.2079,26.2913,25.9749,26.0155,4552215.0],["2002-03-20",25.9941,25.9963,25.6307,25.6307,3292110.0],["2002-03-21",25.6521,25.6949,25.0108,25.2887,3351192.0],["2002-03-22",25.2139,25.2203,24.7372,24.8804,4507246.0],["2002-03-25",24.983,25.0322,24.6688,24.7329,2930200.0],["2002-03-26",24.7008,25.0728,24.7008,24.936,3372481.0],["2002-03-27",24.9787,25.2096,24.8697,25.0022,2919197.0],["2002-03-28",24.765,24.8825,24.1343,24.5854,4952636.0],["2002-04-01",24.6153,24.7008,24.2199,24.6388,2834520.0],["2002-04-02",24.641,24.7543,24.3054,24.5811,2880446.0],["2002-04-03",24.2306,24.4123,24.0061,24.1365,4370184.0],["2002-04-04",24.1664,24.5384,24.083,24.3951,3646126.0],["2002-04-05",25.7376,26.069,25.4383,26.0647,18223691.0],["2002-04-08",25.8509,26.5029,25.8252,26.4281,6256994.0],["2002-04-09",26.4281,26.7744,26.272,26.7038,6973158.0],["2002-04-10",26.5307,26.8278,26.3148,26.7509,6198868.0],["2002-04-11",26.7509,26.8919,26.4259,26.473,6041714.0],["2002-04-12",26.6141,26.6141,26.0668,26.1267,4549106.0],["2002-04-15",26.2507,26.4217,25.9557,25.9834,3504041.0],["2002-04-16",26.1865,26.6889,26.1822,26.5948,4489784.0],["2002-04-17",26.5072,26.7209,26.2293,26.4046,2846002.0],["2002-04-18",26.3789,26.5606,26.1245,26.4388,2788594.0],["2002-04-19",26.5606,26.7103,26.272,26.6974,2888579.0],["2002-04-22",26.768,27.3836,26.3789,26.7231,8835809.0],["2002-04-23",26.6696,26.8278,26.4174,26.567,4523511.0],["2002-04-24",26.5499,27.1164,26.505,26.8278,5687937.0],["2002-04-25",26.7209,27.1378,26.7017,27.1378,4131702.0],["2002-04-26",27.1378,27.1677,26.5713,26.5927,4385254.0],["2002-04-29",26.4473,26.582,26.1865,26.2164,3655454.0],["2002-04-30",26.2164,27.0501,26.2164,26.892,3726736.0],["2002-05-01",26.8919,27.1057,26.2934,26.9347,4633543.0],["2002-05-02",26.9304,27.234,26.9304,27.1827,4442662.0],["2002-05-03",26.9775,27.1485,26.7316,27.1485,4272351.0],["2002-05-06",26.9561,27.1463,26.5542,26.5542,3848489.0],["2002-05-07",26.5008,26.9133,26.3554,26.5692,5280340.0],["2002-05-08",26.8492,27.1912,26.8385,26.9732,4707456.0],["2002-05-09",26.9197,27.1976,26.8855,26.9988,3593023.0],["2002-05-10",27.0202,27.3516,27.0202,27.1271,4936849.0],["2002-05-13",27.1442,27.5226,27.0138,27.4691,4691669.0],["2002-05-14",27.6081,27.7876,27.3622,27.7876,5642489.0],["2002-05-15",27.685,27.809,27.5332,27.6829,4178106.0],["2002-05-16",27.6829,27.918,27.514,27.6637,3132085.0],["2002-05-17",27.5696,27.8197,27.4926,27.8047,3508107.0],["2002-05-20",27.7513,27.7513,27.3152,27.4136,3189254.0],["2002-05-21",27.4264,27.6166,27.0737,27.1442,3400706.0],["2002-05-22",27.2709,27.4901,27.1098,27.3977,2498922.0],["2002-05-23",27.6039,27.7521,27.4578,27.6018,7358270.0],["2002-05-24",27.7263,27.7951,27.4793,27.4857,3564798.0],["2002-05-28",27.7113,27.7543,27.2301,27.2344,3246901.0],["2002-05-29",27.3869,27.4922,26.852,26.852,5669040.0],["2002-05-30",26.8521,27.1506,26.8134,26.8735,3881738.0],["2002-05-31",26.9809,27.2817,26.9444,26.9444,3541834.0],["2002-06-03",26.8907,27.17,26.6437,26.7339,4333826.0],["2002-06-04",26.7339,26.8907,26.562,26.8692,3861884.0],["2002-06-05",26.852,27.2172,26.8069,27.0089,3459789.0],["2002-06-06",27.0626,27.0883,26.4933,26.5405,3829592.0],["2002-06-07",26.1861,26.8177,26.1861,26.7317,3541595.0],["2002-06-10",26.7253,27.1421,26.6372,27.0669,3549010.0],["2002-06-11",27.0669,27.3891,26.9208,26.9552,4053483.0],["2002-06-12",26.9057,27.3998,26.7124,27.3998,4102519.0],["2002-06-13",27.3461,27.3891,26.8778,27.0239,2821125.0],["2002-06-14",26.852,27.1077,26.4009,27.0776,4935653.0],["2002-06-17",27.0669,27.3203,26.8628,27.3032,3480121.0],["2002-06-18",27.3612,27.6039,27.1871,27.6039,2610390.0],["2002-06-19",27.5008,27.8402,27.344,27.4428,4689516.0],["2002-06-20",27.3569,27.6898,27.142,27.2409,3786297.0],["2002-06-21",27.0024,27.2817,26.5298,26.6372,6682530.0],["2002-06-24",26.6394,26.8499,26.2549,26.663,4875135.0],["2002-06-25",26.8477,27.0346,26.2935,26.3386,4191262.0],["2002-06-26",25.9391,26.3945,25.6448,26.2978,5642010.0],["2002-06-27",26.3408,26.8886,26.1861,26.8886,4720851.0],["2002-06-28",26.6695,26.895,26.4224,26.4224,4801222.0],["2002-07-01",27.0131,27.6512,26.9594,27.3676,8947037.0],["2002-07-02",27.3676,27.3891,26.9294,27.0175,6860974.0],["2002-07-03",27.0175,27.2817,26.4439,27.0883,5354970.0],["2002-07-05",27.3891,27.8982,27.1958,27.8982,2192268.0],["2002-07-08",27.8402,27.9154,27.5717,27.7435,5367170.0],["2002-07-09",27.7435,27.9455,27.4278,27.4965,5459262.0],["2002-07-10",27.4965,27.5953,26.6329,26.6372,7427878.0],["2002-07-11",26.2506,26.6415,25.8338,26.0787,9205134.0],["2002-07-12",26.2935,26.4997,25.7994,25.9649,7188917.0],["2002-07-15",25.7565,25.7586,24.6738,25.5395,11788494.0],["2002-07-16",25.2409,25.5331,24.7039,24.8972,7692672.0],["2002-07-17",25.3054,25.4493,24.8328,25.2323,6770795.0],["2002-07-18",25.2087,25.4343,24.9144,25.0583,7565178.0],["2002-07-19",25.0583,25.0605,23.3892,23.3892,11633492.0],["2002-07-22",23.5847,24.3065,23.2431,23.415,15079886.0],["2002-07-23",23.8446,24.4354,23.6405,24.0079,12121460.0],["2002-07-24",24.01,25.7672,23.7716,25.7178,13240916.0],["2002-07-25",25.6727,26.2055,25.0261,25.7672,12426201.0],["2002-07-26",25.7672,26.1002,25.5631,25.9606,6923644.0],["2002-07-29",26.1431,27.2817,26.1238,27.2086,7932829.0],["2002-07-30",27.1979,27.3998,26.5298,26.9573,9392188.0],["2002-07-31",26.7339,27.0819,26.3795,27.0304,8881018.0],["2002-08-01",26.9058,26.9702,26.1668,26.2355,6925079.0],["2002-08-02",26.1217,26.4117,25.3247,25.75,7605125.0],["2002-08-05",25.576,25.735,25.0261,25.0691,5920678.0],["2002-08-06",25.4343,26.4418,25.2409,26.0594,9259193.0],["2002-08-07",26.4203,26.6909,25.7586,26.5943,7514229.0],["2002-08-08",26.2806,27.1206,26.2291,27.1098,6609335.0],["2002-08-09",26.9487,27.3032,26.6544,27.0991,4986842.0],["2002-08-12",26.852,27.0647,26.4568,26.9874,5724534.0],["2002-08-13",26.8521,27.2538,26.5406,26.6372,7209010.0],["2002-08-14",26.6372,27.2151,25.9949,27.1807,9967464.0],["2002-08-15",27.1743,27.4879,26.8757,27.2387,7429791.0],["2002-08-16",27.185,27.4213,26.9165,27.1914,5463567.0],["2002-08-19",27.1377,27.7972,27.0905,27.7758,5342771.0],["2002-08-20",27.6039,27.7736,27.3354,27.6877,5356406.0],["2002-08-21",27.8453,27.9489,27.4351,27.7999,4932065.0],["2002-08-22",27.733,27.8086,27.1524,27.4632,5672389.0],["2002-08-23",27.1891,27.597,27.0898,27.2581,3830788.0],["2002-08-26",27.3078,27.5646,26.984,27.4675,3384202.0],["2002-08-27",27.7373,27.8193,27.2085,27.3876,4758884.0],["2002-08-28",27.2301,27.3035,26.8523,26.9775,3692052.0],["2002-08-29",26.8092,27.1632,26.6257,26.9063,4565610.0],["2002-08-30",26.8955,27.2668,26.8329,26.971,3458114.0],["2002-09-03",26.6904,26.7206,25.8874,25.909,6083574.0],["2002-09-04",25.9241,26.2048,25.5378,26.0429,6700231.0],["2002-09-05",25.6867,26.1983,25.5615,26.0601,5652296.0],["2002-09-06",26.1292,26.6667,26.1292,26.4703,3566950.0],["2002-09-09",26.4163,26.8588,26.2285,26.7789,3313398.0],["2002-09-10",26.7789,27.0358,26.6019,27.0228,3743480.0],["2002-09-11",27.4459,27.4459,26.7012,26.7444,4162558.0],["2002-09-12",26.7098,26.7098,26.3235,26.4055,5530782.0],["2002-09-13",26.4077,26.4077,25.7018,25.8659,7755103.0],["2002-09-16",25.9134,25.9565,25.5896,25.6997,5026070.0],["2002-09-17",25.7018,26.0321,25.065,25.1838,6650717.0],["2002-09-18",25.1816,25.8464,24.942,25.5464,7028892.0],["2002-09-19",25.201,25.8982,25.1902,25.296,7656792.0],["2002-09-20",25.5119,25.9004,25.3305,25.786,9280242.0],["2002-09-23",25.4493,25.5745,25.0391,25.3608,5636030.0],["2002-09-24",25.0413,25.2658,24.3484,24.4196,9210874.0],["2002-09-25",24.7154,24.8039,24.111,24.4563,12155426.0],["2002-09-26",24.4585,25.1255,24.4563,24.9852,12847671.0],["2002-09-27",24.9873,24.9873,24.1347,24.2944,7293447.0],["2002-09-30",24.2944,24.2944,23.4094,23.7375,11420365.0],["2002-10-01",23.9059,25.1708,23.9059,25.0996,9800024.0],["2002-10-02",25.1017,25.1017,24.6614,24.7089,9007794.0],["2002-10-03",24.711,25.3198,24.5297,24.8276,7179349.0],["2002-10-04",24.8276,25.078,24.3506,24.7154,7851501.0],["2002-10-07",24.7175,25.037,23.9318,23.934,8533699.0],["2002-10-08",24.2297,24.9269,23.9361,24.5578,11771032.0],["2002-10-09",24.3463,24.683,24.0354,24.3873,9888528.0],["2002-10-10",24.247,25.2528,24.1433,25.1579,9403191.0],["2002-10-11",25.3845,26.0321,25.3845,26.0321,8471029.0],["2002-10-14",25.881,26.3105,25.8054,26.1076,5752999.0],["2002-10-15",26.3321,27.0358,26.3321,27.0358,9520160.0],["2002-10-16",26.9819,26.9819,26.4595,26.6171,7274790.0],["2002-10-17",27.0423,27.3056,26.7768,26.9991,6225658.0],["2002-10-18",26.766,27.0898,26.6063,27.0488,5824042.0],["2002-10-21",27.0099,27.8453,26.6429,27.8453,10760412.0],["2002-10-22",27.2862,27.8431,27.2171,27.7999,7913214.0],["2002-10-23",27.5862,27.9726,27.4243,27.923,6646650.0],["2002-10-24",28.0071,28.0179,27.0142,27.1394,7824950.0],["2002-10-25",27.038,27.5862,26.9603,27.5711,5273882.0],["2002-10-28",27.6963,27.7913,26.9818,27.0617,4830644.0],["2002-10-29",26.9818,27.2193,26.5501,27.1437,6012053.0],["2002-10-30",27.1437,27.5949,26.9818,27.4848,4789980.0],["2002-10-31",27.4848,27.6186,27.1588,27.4006,4692386.0],["2002-11-01",27.3466,27.7589,27.1005,27.6402,4585942.0],["2002-11-04",27.8668,28.2532,27.6402,27.6941,7272398.0],["2002-11-05",27.7114,27.9057,27.5646,27.8107,3999185.0],["2002-11-06",27.8409,28.2338,27.5431,28.1669,5698701.0],["2002-11-07",28.169,28.169,27.6359,27.7589,4683536.0],["2002-11-08",27.7093,27.9079,27.4675,27.692,5022722.0],["2002-11-11",27.6942,27.6942,27.2279,27.2754,3882694.0],["2002-11-12",27.3186,27.9294,27.3186,27.5884,6270389.0],["2002-11-13",27.3725,27.91,27.3401,27.7762,5917090.0],["2002-11-14",27.8496,28.1431,27.8496,28.0611,7182937.0],["2002-11-15",27.8453,27.9532,27.6596,27.9532,8947037.0],["2002-11-18",27.9553,28.1108,27.4459,27.5215,5169590.0],["2002-11-19",27.5733,27.8237,27.3747,27.6337,4466582.0],["2002-11-20",27.6446,27.9244,27.471,27.9179,4493850.0],["2002-11-21",27.92,28.4102,27.894,28.4102,7760366.0],["2002-11-22",28.4102,28.5339,28.0675,28.1391,5474092.0],["2002-11-25",28.0025,28.2736,27.7118,27.9049,5941489.0],["2002-11-26",27.4927,27.7422,27.1999,27.1999,6375637.0],["2002-11-27",27.5231,28.1434,27.3756,28.1174,4935892.0],["2002-11-29",28.0892,28.2172,27.9591,28.1651,1899248.0],["2002-12-02",28.2627,28.3018,27.5144,27.8398,5427926.0],["2002-12-03",27.6771,27.9981,27.6662,27.8072,3727932.0],["2002-12-04",27.7682,27.9634,27.5686,27.7639,4213030.0],["2002-12-05",27.8029,27.894,27.2325,27.3084,4510594.0],["2002-12-06",27.1023,27.4559,27.0155,27.3517,3808303.0],["2002-12-09",27.3539,27.3626,26.9006,26.9071,3920249.0],["2002-12-10",26.9722,27.1782,26.7596,27.1348,4443618.0],["2002-12-11",27.1348,27.2715,26.8962,27.0502,3803519.0],["2002-12-12",27.1782,27.1782,26.7921,26.8203,3748503.0],["2002-12-13",26.7379,26.7401,26.3583,26.4125,4174997.0],["2002-12-16",26.4429,26.8247,26.4429,26.8203,5848201.0],["2002-12-17",26.7769,26.8051,26.3258,26.354,4996649.0],["2002-12-18",26.1913,26.3323,26.0243,26.2152,5310240.0],["2002-12-19",26.1609,26.5275,26.0937,26.0937,6736350.0],["2002-12-20",26.2867,26.983,26.2672,26.9244,8339708.0],["2002-12-23",26.8746,26.9505,26.6793,26.8008,2900300.0],["2002-12-24",26.7227,26.9179,26.7119,26.7726,1222073.0],["2002-12-26",26.7748,27.1522,26.6056,26.7292,2466152.0],["2002-12-27",26.7314,26.7726,26.2998,26.3193,2777351.0],["2002-12-30",26.3214,26.7813,26.2499,26.6685,3627707.0],["2002-12-31",26.7227,26.7596,26.3648,26.7444,3712623.0],["2003-01-02",26.7488,27.4927,26.6902,27.4927,5212407.0],["2003-01-03",27.3843,27.4906,27.2715,27.3886,3294262.0],["2003-01-06",27.265,27.6315,27.2259,27.5882,4574222.0],["2003-01-07",27.3951,27.7313,27.3951,27.5621,5167438.0],["2003-01-08",27.5036,27.5036,27.1479,27.265,5508298.0],["2003-01-09",27.33,27.7205,27.2346,27.6966,4549584.0],["2003-01-10",27.4168,27.6294,27.2975,27.4645,4764864.0],["2003-01-13",27.4602,27.7595,27.2238,27.4472,3794669.0],["2003-01-14",27.4819,27.8181,27.406,27.7595,4865567.0],["2003-01-15",27.7617,27.8289,27.3995,27.5513,3930295.0],["2003-01-16",27.6879,27.7574,27.3778,27.471,3745394.0],["2003-01-17",27.2433,27.4298,27.1522,27.3995,4846910.0],["2003-01-21",27.5253,27.5969,27.1695,27.252,5311914.0],["2003-01-22",27.2541,27.7899,27.2541,27.6554,7440077.0],["2003-01-23",27.6554,28.0111,27.5686,27.9743,6309139.0],["2003-01-24",27.8181,27.8897,27.3843,27.406,5716880.0],["2003-01-27",27.3083,27.586,27.1261,27.1305,5864466.0],["2003-01-28",27.1674,27.3409,27.0806,27.2932,4363247.0],["2003-01-29",27.1825,27.5686,26.7574,27.4602,5664256.0],["2003-01-30",27.406,27.5231,26.8767,26.8767,6008465.0],["2003-01-31",26.8225,27.4211,26.8116,27.0155,7010713.0],["2003-02-03",27.2455,27.3279,27.0112,27.111,6094816.0],["2003-02-04",26.9613,27.0047,26.56,26.701,6328514.0],["2003-02-05",26.8919,27.137,26.6793,26.7097,5074389.0],["2003-02-06",26.7618,26.8637,26.547,26.6837,4560348.0],["2003-02-07",26.7878,26.8832,26.4776,26.5666,4303926.0],["2003-02-10",26.5665,26.8919,26.3908,26.8247,4423526.0],["2003-02-11",27.0025,27.1045,26.6793,26.6967,4380948.0],["2003-02-12",26.7769,26.9071,26.5145,26.5167,4489784.0],["2003-02-13",26.5709,26.7162,26.0829,26.5514,6137872.0],["2003-02-14",26.7205,27.1392,26.534,27.1327,7443904.0],["2003-02-18",27.1414,27.6532,27.1414,27.4624,6281153.0],["2003-02-19",27.6085,27.6346,27.2138,27.4449,4107542.0],["2003-02-20",27.4733,27.4929,27.1462,27.2225,4247235.0],["2003-02-21",27.3642,27.6586,27.1789,27.6586,6333059.0],["2003-02-24",27.6608,27.6608,27.2182,27.2596,4718220.0],["2003-02-25",27.2618,27.4079,26.8344,27.4079,7168346.0],["2003-02-26",27.4079,27.4733,27.1593,27.2116,4628520.0],["2003-02-27",27.386,27.6215,27.2203,27.5125,5223410.0],["2003-02-28",27.5627,27.7022,27.0917,27.3359,5697266.0],["2003-03-03",27.4406,27.6913,27.2029,27.2029,3767878.0],["2003-03-04",27.2225,27.2683,26.8627,26.9718,5126295.0],["2003-03-05",27.0045,27.2814,26.8562,27.277,5610914.0],["2003-03-06",27.2225,27.2858,26.8257,26.9238,5603260.0],["2003-03-07",26.8191,27.2247,26.6731,27.1462,6786822.0],["2003-03-10",26.95,27.0459,26.4877,26.5313,5309044.0],["2003-03-11",26.5313,26.7821,26.3743,26.3852,5967322.0],["2003-03-12",26.4201,26.5444,26.0473,26.4834,7015975.0],["2003-03-13",26.8191,27.3664,26.7123,27.349,8170833.0],["2003-03-14",27.4079,27.6194,27.1942,27.3752,6982726.0],["2003-03-17",27.3206,28.2691,27.1527,28.2364,9323059.0],["2003-03-18",28.0097,28.3389,27.9639,28.3389,7363054.0],["2003-03-19",28.3389,28.3389,27.9028,28.2866,7038699.0],["2003-03-20",28.2866,28.6136,27.8592,28.4784,8571493.0],["2003-03-21",28.6616,29.4247,28.4784,29.2983,11044582.0],["2003-03-24",28.8033,28.9167,28.4087,28.4719,8381568.0],["2003-03-25",28.4719,29.0846,28.4087,28.8469,7729030.0],["2003-03-26",28.8491,28.8622,28.5111,28.7226,5773331.0],["2003-03-27",28.4654,28.9167,28.3193,28.7074,5284646.0],["2003-03-28",28.7074,28.7641,28.3563,28.4566,4673729.0],["2003-03-31",27.8919,28.5613,27.8919,28.352,6576565.0],["2003-04-01",28.3542,28.703,28.2582,28.5286,7115961.0],["2003-04-02",28.8469,29.3266,28.8339,29.1435,6580631.0],["2003-04-03",29.1456,29.4182,29.0301,29.1849,5598476.0],["2003-04-04",29.1871,29.3441,28.908,29.2132,6349803.0],["2003-04-07",29.4247,29.8172,28.8382,28.9036,9158011.0],["2003-04-08",28.9058,29.1958,28.8295,29.1042,5812799.0],["2003-04-09",29.1042,29.3768,28.6834,28.6965,5545374.0],["2003-04-10",28.6965,29.0606,28.6769,28.9516,4227621.0],["2003-04-11",28.9538,29.3244,28.8491,28.9799,5370518.0],["2003-04-14",28.9821,29.1587,28.7641,29.0519,5046642.0],["2003-04-15",28.9996,29.1631,28.7205,29.1391,6006073.0],["2003-04-16",29.1391,29.1391,27.9399,28.1274,12587422.0],["2003-04-17",28.1296,28.4436,27.9072,28.3411,8750175.0],["2003-04-21",28.352,28.6027,28.1841,28.3084,7263786.0],["2003-04-22",27.9835,28.304,27.8243,28.2909,8649950.0],["2003-04-23",28.2582,28.2735,27.8047,27.8657,7133422.0],["2003-04-24",27.8657,27.8657,27.3664,27.4122,8993202.0],["2003-04-25",27.2945,27.4144,26.7297,26.7973,8663106.0],["2003-04-28",26.8475,27.7022,26.7407,27.6477,8288280.0],["2003-04-29",27.6477,27.8243,27.482,27.6848,5312393.0],["2003-04-30",27.6848,27.6848,27.3206,27.482,7687170.0],["2003-05-01",27.482,27.482,27.0786,27.2334,5431036.0],["2003-05-02",27.0372,27.5518,27.0328,27.506,4864371.0],["2003-05-05",27.506,27.5932,27.0677,27.2138,4614886.0],["2003-05-06",27.2138,27.2138,26.5684,26.7799,9170928.0],["2003-05-07",26.7821,26.7821,26.394,26.4943,7887381.0],["2003-05-08",26.4964,27.0568,26.2762,26.8366,7898862.0],["2003-05-09",26.8758,26.9805,26.7079,26.7777,6611488.0],["2003-05-12",26.7799,27.2334,26.5182,27.1353,5442757.0],["2003-05-13",26.9412,27.1484,26.7952,26.9216,4475671.0],["2003-05-14",27.0372,27.0568,26.66,26.854,4648374.0],["2003-05-15",26.8671,27.4667,26.8671,27.4406,6376354.0],["2003-05-16",27.4427,27.5387,27.277,27.3533,6100557.0],["2003-05-19",27.2988,27.3555,27.0176,27.0328,4352483.0],["2003-05-20",27.2225,27.2465,26.9216,27.2051,5390611.0],["2003-05-21",27.2073,27.2774,26.8522,27.0209,4929434.0],["2003-05-22",27.0714,27.4593,27.0604,27.3497,5576230.0],["2003-05-23",27.4046,27.4046,27.0451,27.0714,3112470.0],["2003-05-27",27.0714,27.7027,26.8829,27.6413,4700758.0],["2003-05-28",27.7816,27.7816,27.3015,27.4024,5029898.0],["2003-05-29",27.4571,27.6172,26.9727,27.0319,5322439.0],["2003-05-30",27.1809,27.7311,27.1612,27.7224,6429696.0],["2003-06-02",27.8934,27.9876,27.3695,27.4002,5151411.0],["2003-06-03",27.4221,27.6939,27.398,27.6588,3651388.0],["2003-06-04",27.6194,27.9701,27.49,27.8386,4652918.0],["2003-06-05",27.5777,27.775,27.2906,27.5448,4781130.0],["2003-06-06",27.8934,28.1674,27.7071,27.7071,6665308.0],["2003-06-09",27.7092,27.9394,27.4133,27.6654,3547814.0],["2003-06-10",27.8276,27.8386,27.4111,27.6654,3571017.0],["2003-06-11",27.6259,28.049,27.6194,28.049,3489689.0],["2003-06-12",28.1674,28.255,27.729,28.1367,4106107.0],["2003-06-13",28.1674,28.1959,27.9526,28.0139,4721569.0],["2003-06-16",28.1498,28.6014,28.1345,28.6014,4977513.0],["2003-06-17",28.6014,28.6014,28.2792,28.5137,4735682.0],["2003-06-18",28.6014,28.9236,28.3931,28.8776,7304450.0],["2003-06-19",28.8798,29.3511,28.6803,28.8052,7698174.0],["2003-06-20",28.9455,28.996,28.54,28.6672,8266752.0],["2003-06-23",28.6671,28.6671,28.2879,28.4019,4384775.0],["2003-06-24",28.4019,28.6167,28.3866,28.4786,3612159.0],["2003-06-25",28.4808,28.768,28.2792,28.3427,4560348.0],["2003-06-26",28.2879,28.6123,28.2594,28.5619,3423670.0],["2003-06-27",28.551,28.5729,28.117,28.1915,3296654.0],["2003-06-30",28.2222,28.3866,28.0139,28.2726,4317082.0],["2003-07-01",28.2726,28.2726,27.8451,28.2507,4109695.0],["2003-07-02",28.2529,28.4743,28.2068,28.4721,2825670.0],["2003-07-03",28.277,28.391,28.0578,28.1411,2472850.0],["2003-07-07",28.3581,28.7132,28.3427,28.5225,6120889.0],["2003-07-08",28.4677,28.551,28.1433,28.4523,4690712.0],["2003-07-09",28.4633,28.5093,28.1827,28.3471,3435151.0],["2003-07-10",28.277,28.4633,28.1717,28.255,4186478.0],["2003-07-11",28.2551,28.4567,28.1981,28.3296,2741232.0],["2003-07-14",28.5663,28.7022,28.1937,28.2682,4647895.0],["2003-07-15",28.4874,28.4874,27.9613,28.0775,5095678.0],["2003-07-16",28.1016,28.1389,27.8276,27.9745,3396401.0],["2003-07-17",27.8386,28.0468,27.7947,27.9087,4602926.0],["2003-07-18",28.1674,28.5356,27.9591,28.5356,7350855.0],["2003-07-21",29.0332,29.9736,29.0332,29.8881,15687693.0],["2003-07-22",29.8903,30.2015,29.6492,30.1731,8788926.0],["2003-07-23",30.1731,30.4142,29.8202,30.4142,4832797.0],["2003-07-24",30.469,30.6992,30.3879,30.5457,8241158.0],["2003-07-25",30.5479,31.017,30.4514,30.9951,6344541.0],["2003-07-28",30.8635,30.9622,30.7452,30.903,6889438.0],["2003-07-29",30.8087,30.8789,30.5326,30.5895,4815814.0],["2003-07-30",30.5917,30.6772,30.3944,30.5566,4610819.0],["2003-07-31",30.6005,31.0477,30.5983,30.732,5164328.0],["2003-08-01",30.5567,30.743,30.4471,30.4712,4379034.0],["2003-08-04",30.4734,30.7759,30.2564,30.7145,4280484.0],["2003-08-05",30.6706,30.7627,30.4251,30.458,3944408.0],["2003-08-06",30.4032,30.5325,30.2564,30.2958,4125722.0],["2003-08-07",30.241,30.4756,30.1994,30.4361,3979810.0],["2003-08-08",30.4383,30.6772,30.3594,30.6772,3239246.0],["2003-08-11",30.6772,31.1047,30.6049,31.1047,6649521.0],["2003-08-12",31.1266,31.576,31.0323,31.5584,6275890.0],["2003-08-13",31.5606,31.7513,31.5606,31.6746,6426108.0],["2003-08-14",31.4115,31.4115,30.8175,31.1573,7799834.0],["2003-08-15",31.3129,31.3129,30.9951,31.2713,2994306.0],["2003-08-18",31.2362,31.7513,31.2362,31.6395,4338370.0],["2003-08-19",31.6417,31.7075,31.3918,31.6636,3900634.0],["2003-08-20",31.809,31.809,31.5139,31.6702,3521024.0],["2003-08-21",31.7209,32.0181,31.7099,31.8618,3859253.0],["2003-08-22",32.0842,32.0842,31.602,31.6042,4828013.0],["2003-08-25",31.6372,31.6944,31.4632,31.5711,2734774.0],["2003-08-26",31.5733,31.798,31.4038,31.7407,2822799.0],["2003-08-27",31.6834,31.7319,31.472,31.4786,2993349.0],["2003-08-28",31.4236,31.4897,31.1329,31.3245,3311485.0],["2003-08-29",31.3245,31.4324,31.1814,31.373,2691718.0],["2003-09-02",31.0493,31.1792,30.8136,30.8621,7817534.0],["2003-09-03",30.8621,31.45,30.8114,31.4038,7150166.0],["2003-09-04",31.406,31.4346,30.7762,30.8291,6749267.0],["2003-09-05",30.7079,30.763,30.3094,30.5384,6299332.0],["2003-09-08",30.6529,30.6529,30.2014,30.3842,6133566.0],["2003-09-09",30.3005,30.6771,30.2323,30.2587,5131318.0],["2003-09-10",30.2587,30.3666,30.0165,30.0803,4687124.0],["2003-09-11",30.0957,30.7476,30.0957,30.5846,5063625.0],["2003-09-12",30.4657,30.6617,30.3336,30.4393,5221736.0],["2003-09-15",30.5097,30.6331,30.2697,30.4833,4280962.0],["2003-09-16",30.5384,31.0052,30.5318,31.0052,3885804.0],["2003-09-17",31.0074,31.1703,30.8731,30.8885,4203222.0],["2003-09-18",30.9391,31.3025,30.8885,31.2364,3584651.0],["2003-09-19",31.2364,31.4786,30.9501,31.265,6017554.0],["2003-09-22",31.0603,31.4038,31.0603,31.2959,4754100.0],["2003-09-23",31.2695,31.4875,31.2518,31.4346,3465530.0],["2003-09-24",31.4126,31.4302,31.0404,31.0823,3814522.0],["2003-09-25",31.0823,31.3091,31.0493,31.1836,4323062.0],["2003-09-26",31.5227,31.7869,31.4566,31.5887,7577856.0],["2003-09-29",31.5337,31.5359,30.829,30.9479,20914930.0],["2003-09-30",30.785,30.9479,30.3622,30.4194,6220635.0],["2003-10-01",30.8026,31.2474,30.741,31.2254,5320884.0],["2003-10-02",31.2695,31.4853,31.0713,31.3928,3437424.0],["2003-10-03",32.2164,32.6127,32.1151,32.1635,6673919.0],["2003-10-06",32.1635,32.3705,31.9389,32.1239,3328229.0],["2003-10-07",32.0798,32.2912,31.9301,32.2824,2650336.0],["2003-10-08",32.2868,32.2868,31.9125,32.0182,2440199.0],["2003-10-09",32.3264,32.7184,32.2648,32.6524,4487033.0],["2003-10-10",32.5907,32.877,32.5466,32.6083,3402620.0],["2003-10-13",32.8329,32.9651,32.6524,32.8197,2321556.0],["2003-10-14",32.736,32.8858,32.4718,32.8858,2526191.0],["2003-10-15",32.921,32.9254,32.3793,32.4586,3314714.0],["2003-10-16",32.5026,32.7228,32.2692,32.4101,3766204.0],["2003-10-17",32.4542,32.648,32.278,32.6127,3677102.0],["2003-10-20",33.3394,33.3394,32.3529,33.2425,6762064.0],["2003-10-21",33.4583,33.4936,33.15,33.2513,3867505.0],["2003-10-22",33.2425,33.5508,33.084,33.3923,4454024.0],["2003-10-23",33.3922,33.5332,33.15,33.4407,2793019.0],["2003-10-24",33.4407,33.5288,33.0928,33.3306,2586709.0],["2003-10-27",33.3306,33.5288,33.2645,33.357,2688488.0],["2003-10-28",33.5728,34.0661,33.4275,34.0221,4018440.0],["2003-10-29",34.022,34.2819,33.7798,34.163,2883915.0],["2003-10-30",34.163,34.5594,34.163,34.3788,3081494.0],["2003-10-31",34.3788,34.9249,34.3656,34.7355,3665740.0],["2003-11-03",34.7752,34.9381,34.5593,34.7003,3358248.0],["2003-11-04",34.6386,35.1407,34.5682,35.013,3471988.0],["2003-11-05",35.013,35.2332,34.6254,34.8676,3261731.0],["2003-11-06",34.5814,35.1187,34.5814,35.057,2831650.0],["2003-11-07",35.079,35.1847,34.7311,34.8104,2521048.0],["2003-11-10",34.8104,34.9029,34.6386,34.7223,2081518.0],["2003-11-11",34.7267,34.7796,34.4448,34.5726,2688608.0],["2003-11-12",34.5726,34.7884,34.3788,34.7487,2434817.0],["2003-11-13",34.6959,35.1187,34.5241,35.079,2307443.0],["2003-11-14",35.1847,35.3036,34.4448,34.5858,2942638.0],["2003-11-17",34.5858,34.5858,34.0661,34.436,2984618.0],["2003-11-18",34.4361,34.6695,33.9384,34.0044,3446274.0],["2003-11-19",34.0354,34.0531,33.77,33.9912,3812250.0],["2003-11-20",33.6594,34.2654,33.6152,33.9691,3403816.0],["2003-11-21",34.0487,34.3804,33.9469,34.2831,2452039.0],["2003-11-24",34.4777,35.2296,34.4202,35.1898,3363630.0],["2003-11-25",35.1633,35.1633,34.7652,35.0173,2558364.0],["2003-11-26",35.1412,35.1633,34.7873,35.066,1863966.0],["2003-11-28",34.7873,35.0483,34.7431,34.9598,849519.0],["2003-12-01",35.1633,36.1142,35.119,36.101,4056952.0],["2003-12-02",35.9948,36.0435,35.7294,35.8046,3179925.0],["2003-12-03",35.7604,36.1098,35.7206,35.8223,3470074.0],["2003-12-04",35.7029,35.9904,35.6719,35.9594,2534085.0],["2003-12-05",35.7737,36.0213,35.6808,35.7117,2428598.0],["2003-12-08",35.7383,36.2602,35.7117,36.2469,2865975.0],["2003-12-09",36.3133,36.6229,36.1629,36.2779,3386594.0],["2003-12-10",36.3133,36.3177,35.6808,35.8002,2647824.0],["2003-12-11",35.9108,36.1364,35.7383,35.9329,3199898.0],["2003-12-12",36.0744,36.3133,35.7383,36.0346,2677366.0],["2003-12-15",36.5079,36.9059,36.1585,36.269,4257880.0],["2003-12-16",36.269,36.7688,36.269,36.7025,2947662.0],["2003-12-17",36.7069,36.9369,36.499,36.9148,2418671.0],["2003-12-18",36.9325,36.9325,36.6671,36.9015,3482991.0],["2003-12-19",36.9546,37.481,36.9546,37.1846,5443833.0],["2003-12-22",37.3217,37.7729,37.3085,37.7065,3420799.0],["2003-12-23",37.6623,37.6667,37.189,37.4235,2926971.0],["2003-12-24",37.4234,37.4588,37.2465,37.2598,917810.0],["2003-12-26",37.2996,37.4323,37.1934,37.2465,1045543.0],["2003-12-29",37.2067,37.419,36.9634,37.3748,2806175.0],["2003-12-30",37.3306,37.4234,37.1625,37.2775,1745801.0],["2003-12-31",37.3659,37.6313,37.3306,37.6092,1945055.0],["2004-01-02",37.596,37.68,36.76,36.875,3099673.0],["2004-01-05",36.9679,37.5959,36.8529,37.5783,3570299.0],["2004-01-06",37.3748,37.5783,37.3306,37.4633,3567788.0],["2004-01-07",37.2067,37.2642,36.5786,36.8175,5135146.0],["2004-01-08",36.8175,36.8219,36.4371,36.5698,4173203.0],["2004-01-09",36.4238,36.7998,36.2779,36.4459,3959478.0],["2004-01-12",36.5079,36.8484,36.3752,36.7865,3398195.0],["2004-01-13",36.7335,36.9104,36.4946,36.6583,2583001.0],["2004-01-14",36.7688,37.1404,36.7556,37.0209,2497607.0],["2004-01-15",37.021,37.3881,36.7556,37.2863,3109122.0],["2004-01-16",37.5738,37.9807,37.5119,37.8083,4348536.0],["2004-01-20",38.1267,38.1267,35.4286,35.5658,11645811.0],["2004-01-21",35.8046,36.5477,35.4287,36.1585,9223791.0],["2004-01-22",36.2602,36.6052,36.1584,36.3177,4551258.0],["2004-01-23",36.5565,36.5698,36.1584,36.2513,3149786.0],["2004-01-26",36.2514,36.5566,36.2248,36.4769,3499137.0],["2004-01-27",36.5654,36.76,36.269,36.3133,3441251.0],["2004-01-28",36.3796,36.5521,35.1898,35.3844,5122946.0],["2004-01-29",35.3933,35.495,35.0129,35.1721,5610197.0],["2004-01-30",35.0306,35.0969,34.6812,34.9819,4054081.0],["2004-02-02",34.8935,35.2075,34.3096,34.4998,4735203.0],["2004-02-03",34.9864,35.066,34.3229,34.8979,4488588.0],["2004-02-04",34.8979,35.3048,34.6988,35.1412,4136007.0],["2004-02-05",34.9863,35.1544,34.805,34.9421,3116058.0],["2004-02-06",34.9421,35.4287,34.9421,35.3004,3251565.0],["2004-02-09",35.296,35.4906,35.0439,35.1146,2483853.0],["2004-02-10",35.1854,36.0037,34.9863,35.9373,4004088.0],["2004-02-11",35.7162,36.0302,35.7117,36.0037,3399032.0],["2004-02-12",36.0037,36.0081,35.7692,35.8179,2462205.0],["2004-02-13",35.8489,35.8621,35.2429,35.2429,3395803.0],["2004-02-17",35.5613,35.7029,35.2738,35.526,3223459.0],["2004-02-18",35.6326,35.6859,35.1883,35.3927,2733219.0],["2004-02-19",35.5348,35.6593,35.0683,35.1439,2886546.0],["2004-02-20",35.2683,35.6548,35.1661,35.4104,2867410.0],["2004-02-23",35.4327,35.8237,35.366,35.7392,2702721.0],["2004-02-24",35.6548,35.8592,35.1616,35.3127,2897071.0],["2004-02-25",35.1217,35.4104,34.7396,34.9084,3704610.0],["2004-02-26",34.7973,35.1172,34.6551,34.7351,4212073.0],["2004-02-27",34.7662,35.0284,34.4774,34.664,3524134.0],["2004-03-01",34.864,35.1439,34.6951,35.0017,2828301.0],["2004-03-02",35.0772,35.2238,34.7929,34.7929,2651293.0],["2004-03-03",34.7973,35.2816,34.7929,35.0772,3394128.0],["2004-03-04",35.1039,35.2549,34.8284,35.0506,2333755.0],["2004-03-05",35.0106,35.3216,34.8329,34.9484,3412068.0],["2004-03-08",34.9306,34.9973,34.4596,34.5085,2842892.0],["2004-03-09",34.5085,34.7218,34.3219,34.5885,3114623.0],["2004-03-10",34.553,34.704,33.6777,33.7665,5005858.0],["2004-03-11",33.4422,34.1664,33.38,33.4778,5259410.0],["2004-03-12",33.4777,33.8998,33.3222,33.8643,3976102.0],["2004-03-15",33.811,33.811,33.0335,33.2645,4154426.0],["2004-03-16",34.3486,35.2505,34.3486,35.015,8949548.0],["2004-03-17",35.2994,35.446,35.0195,35.3482,4442422.0],["2004-03-18",35.1972,35.6548,34.9662,35.4904,4250345.0],["2004-03-19",35.4904,35.8059,35.4104,35.4371,4278451.0],["2004-03-22",35.1439,35.5393,35.1083,35.4149,4614288.0],["2004-03-23",35.5437,35.7659,35.3216,35.366,3838921.0],["2004-03-24",35.366,35.6104,35.1528,35.2905,3132802.0],["2004-03-25",35.5437,35.9969,35.1927,35.9969,3839519.0],["2004-03-26",35.8103,35.9169,35.3216,35.5349,3128377.0],["2004-03-29",35.5437,35.9392,35.5393,35.8992,3171194.0],["2004-03-30",35.797,36.3346,35.717,36.2902,3588837.0],["2004-03-31",36.4012,36.4234,35.988,36.3746,3571734.0],["2004-04-01",36.3746,36.4323,35.9436,36.0102,3427736.0],["2004-04-02",36.4323,36.499,36.0769,36.3346,3455124.0],["2004-04-05",36.3879,36.7744,36.3524,36.7656,2675811.0],["2004-04-06",36.5878,36.8278,36.4768,36.8011,1976988.0],["2004-04-07",36.7078,36.8722,36.5567,36.7656,3531310.0],["2004-04-08",36.8544,36.9833,36.4723,36.6234,2799597.0],["2004-04-12",36.7122,37.1521,36.6989,37.1521,1809428.0],["2004-04-13",37.1077,37.1654,36.5701,36.6056,2867769.0],["2004-04-14",36.2724,36.8633,36.2546,36.7256,2226234.0],["2004-04-15",36.7256,36.93,36.4768,36.81,2484929.0],["2004-04-16",37.0099,37.2454,36.69,37.201,2672342.0],["2004-04-19",37.2987,37.8185,36.77,37.2143,6306747.0],["2004-04-20",37.3209,37.7252,36.9566,36.9655,3258861.0],["2004-04-21",36.9655,37.4897,36.8322,37.2987,2614336.0],["2004-04-22",37.2232,38.7338,37.2232,38.6316,5728362.0],["2004-04-23",38.3428,39.4091,38.2095,39.0537,6048411.0],["2004-04-26",38.8804,39.2136,38.876,38.987,3479164.0],["2004-04-27",38.7782,39.3514,38.7782,39.2669,3840356.0],["2004-04-28",39.0537,39.1203,38.4805,38.5294,3227047.0],["2004-04-29",38.5294,38.876,38.1828,38.2628,3787014.0],["2004-04-30",38.2317,38.8049,38.2184,38.4228,3577116.0],["2004-05-03",38.4317,38.9426,38.3295,38.6671,2746375.0],["2004-05-04",38.4006,38.7649,38.2184,38.4317,3435749.0],["2004-05-05",38.4317,38.5872,38.0807,38.0984,2921948.0],["2004-05-06",37.8185,38.0096,37.3343,37.663,3372122.0],["2004-05-07",37.5209,38.0629,37.3698,37.512,2682987.0],["2004-05-10",37.1654,37.2987,36.8277,37.1165,3694922.0],["2004-05-11",37.5297,37.8496,37.1343,37.3876,3283618.0],["2004-05-12",37.1432,37.9429,37.1032,37.9207,3366381.0],["2004-05-13",37.7652,37.9874,37.4276,37.5475,3001601.0],["2004-05-14",37.3254,37.5786,37.0366,37.2365,3272017.0],["2004-05-17",36.77,37.272,36.7655,36.9744,3318302.0],["2004-05-18",37.0188,37.1432,36.7434,36.93,3538007.0],["2004-05-19",37.037,37.6752,36.6845,36.7291,3083288.0],["2004-05-20",36.7916,36.9299,36.6042,36.6801,2917881.0],["2004-05-21",36.7916,37.3048,36.7782,37.0013,2361861.0],["2004-05-24",37.0058,37.4609,36.7871,36.8362,2687053.0],["2004-05-25",36.8318,37.4387,36.4436,37.3226,3710829.0],["2004-05-26",37.3583,37.6171,37.2691,37.4833,2197172.0],["2004-05-27",37.7287,38.2731,37.6662,37.9072,3280508.0],["2004-05-28",37.9295,38.041,37.5993,37.7331,1974118.0],["2004-06-01",37.5413,38.0678,37.4877,37.8536,2828779.0],["2004-06-02",38.1303,38.3132,37.8402,38.2017,2191909.0],["2004-06-03",38.1348,38.3266,37.8269,37.8269,1950556.0],["2004-06-04",38.0634,38.2195,37.8179,37.867,2078648.0],["2004-06-07",37.867,38.1526,37.7733,38.0098,2921948.0],["2004-06-08",37.8402,38.4605,37.8358,38.4337,2332559.0],["2004-06-09",38.3757,38.5141,38.1124,38.1124,2112136.0],["2004-06-10",38.1258,38.4962,38.1258,38.4739,1979978.0],["2004-06-14",38.1972,38.3534,37.8759,37.9964,2362698.0],["2004-06-15",38.3534,38.3847,37.9429,38.1749,2304931.0],["2004-06-16",38.1749,38.2597,37.9474,38.0411,2836434.0],["2004-06-17",37.9295,38.4828,37.9295,38.3445,1791488.0],["2004-06-18",38.3445,39.0852,38.3445,38.8621,4428070.0],["2004-06-21",38.7773,39.2191,38.7773,38.9469,2905323.0],["2004-06-22",39.1745,39.9375,38.9514,39.9375,4541332.0],["2004-06-23",39.7233,40.0268,39.5136,39.9598,3575322.0],["2004-06-24",39.7813,39.8572,39.4779,39.527,2243457.0],["2004-06-25",39.5359,39.8706,39.2994,39.5627,3515164.0],["2004-06-28",39.7367,39.9643,39.3976,39.5761,2231138.0],["2004-06-29",39.5761,40.1607,39.4958,40.0714,3082929.0],["2004-06-30",40.0803,40.2901,39.7858,40.1651,3671481.0],["2004-07-01",40.1606,40.2097,39.1745,39.344,3142131.0],["2004-07-02",39.4155,39.4422,39.0049,39.0451,2047432.0],["2004-07-06",38.8532,39.2548,38.822,39.0674,2757856.0],["2004-07-07",39.0674,39.4645,38.9871,39.4601,2935343.0],["2004-07-08",39.4601,39.7144,39.1075,39.1522,2802946.0],["2004-07-09",39.3574,39.5761,38.9558,39.112,2130435.0],["2004-07-12",39.1655,39.2682,38.7996,39.2236,1920656.0],["2004-07-13",39.0228,39.2146,38.8889,38.9915,2725564.0],["2004-07-14",38.6301,39.5716,38.6301,39.353,2445581.0],["2004-07-15",39.353,39.7992,39.3485,39.5448,2480624.0],["2004-07-16",39.8483,39.8483,39.17,39.1968,3043820.0],["2004-07-19",38.1526,38.1571,36.6801,37.0594,12583953.0],["2004-07-20",37.2378,37.9295,37.1531,37.9295,5947349.0],["2004-07-21",38.0187,38.0187,37.2378,37.2958,4254292.0],["2004-07-22",37.046,37.5279,37.037,37.3494,4504016.0],["2004-07-23",37.3494,37.3717,36.7247,36.8675,3276562.0],["2004-07-26",36.8675,37.037,36.3097,36.4257,4007078.0],["2004-07-27",36.5819,37.2423,36.4123,37.0594,3336003.0],["2004-07-28",37.0594,37.0594,36.033,36.5864,5374704.0],["2004-07-29",36.8987,36.8987,36.4123,36.6444,3375949.0],["2004-07-30",36.6444,36.8585,36.5596,36.7514,2254819.0],["2004-08-02",36.7247,37.4163,36.5462,37.2825,2884752.0],["2004-08-03",37.153,37.1887,36.7737,37.0058,2124814.0],["2004-08-04",36.7693,37.3271,36.6444,37.1174,2413887.0],["2004-08-05",36.9612,37.336,36.3588,36.3989,3082570.0],["2004-08-06",36.0375,36.2294,35.5422,35.6403,3861406.0],["2004-08-09",35.6091,35.9973,35.4128,35.4529,3057694.0],["2004-08-10",35.6983,35.7608,34.9576,35.5243,4761635.0],["2004-08-11",35.386,35.4708,34.8951,35.3548,4067835.0],["2004-08-12",35.261,35.3369,34.6943,34.7122,3811652.0],["2004-08-13",34.8728,35.029,34.4489,34.6542,2512437.0],["2004-08-16",34.8728,35.0424,34.6943,34.9085,3472945.0],["2004-08-17",34.8728,35.2521,34.8728,35.1093,3442208.0],["2004-08-18",35.0555,35.8624,34.8807,35.8624,3297611.0],["2004-08-19",35.7504,35.9342,35.6697,35.8535,2678083.0],["2004-08-20",35.6831,36.0642,35.6607,35.9835,2134980.0],["2004-08-23",35.9476,36.2883,35.8624,36.0238,1869826.0],["2004-08-24",36.1762,36.2838,35.9431,36.1224,1598574.0],["2004-08-25",36.0193,36.4676,35.728,36.4004,2505381.0],["2004-08-26",36.4138,36.75,36.3286,36.4317,1933573.0],["2004-08-27",36.2883,36.6245,36.2076,36.5259,1356982.0],["2004-08-30",36.5349,36.6604,36.36,36.4452,1771276.0],["2004-08-31",36.4811,36.9652,36.3824,36.9204,2999688.0],["2004-09-01",36.8128,37.2521,36.8128,37.1445,2457062.0],["2004-09-02",37.0997,37.4762,36.8935,37.4493,2702840.0],["2004-09-03",37.4628,37.7317,37.3686,37.6286,2127445.0],["2004-09-07",37.7452,37.92,37.5525,37.7542,2613260.0],["2004-09-08",37.7542,37.7542,37.3642,37.5883,2696621.0],["2004-09-09",37.7004,37.7811,37.5435,37.5883,2131272.0],["2004-09-10",37.6107,37.9738,37.4449,37.9649,2204826.0],["2004-09-13",37.9649,38.0859,37.7766,37.947,2728913.0],["2004-09-14",37.9469,37.9604,37.5883,37.6197,2673778.0],["2004-09-15",37.6197,37.6197,36.759,36.759,4441944.0],["2004-09-16",36.8486,37.0818,36.7186,36.7814,2793497.0],["2004-09-17",36.7814,37.0997,36.638,36.9025,4266969.0],["2004-09-20",36.8262,36.8711,36.2435,36.2838,3335046.0],["2004-09-21",36.4318,36.6693,36.0417,36.5662,3621608.0],["2004-09-22",36.4004,36.4004,35.8759,35.9655,3534778.0],["2004-09-23",35.8714,35.9252,35.2797,35.2797,4754339.0],["2004-09-24",35.3559,35.5935,35.2707,35.2707,3808782.0],["2004-09-27",35.2707,35.2707,34.8269,34.8269,3955052.0],["2004-09-28",35.0824,35.5262,34.9255,35.4455,4928357.0],["2004-09-29",35.3469,35.459,35.1004,35.3155,3222263.0],["2004-09-30",35.2707,36.0149,35.1945,35.849,4920942.0],["2004-10-01",35.8624,36.1986,35.7235,35.7235,4283833.0],["2004-10-04",35.9297,36.0193,35.3873,35.3873,3570658.0],["2004-10-05",35.3917,35.4007,35.0107,35.3066,3529635.0],["2004-10-06",35.6966,36.4228,35.5262,36.3735,4132180.0],["2004-10-07",36.7455,36.7455,35.7055,35.71,3186024.0],["2004-10-08",35.7548,35.7593,35.3379,35.5307,3127420.0],["2004-10-11",35.6383,35.8086,35.5128,35.5128,1865521.0],["2004-10-12",35.4814,35.5038,35.2035,35.2483,2679638.0],["2004-10-13",35.6159,35.6831,34.5579,34.9569,4480575.0],["2004-10-14",35.0331,35.1138,34.6521,34.7866,3623880.0],["2004-10-15",34.809,35.2124,34.809,34.9569,3833778.0],["2004-10-18",33.621,34.3472,32.8634,34.1141,17306359.0],["2004-10-19",34.428,34.5221,33.7331,33.7959,5857530.0],["2004-10-20",33.8586,34.5669,33.5493,34.4279,6395132.0],["2004-10-21",34.4952,34.8628,34.3203,34.7866,4858870.0],["2004-10-22",34.8986,34.9659,33.89,34.0155,4789502.0],["2004-10-25",33.7869,34.0962,33.6434,33.8766,3500214.0],["2004-10-26",33.8004,34.1859,33.7376,34.1679,4356789.0],["2004-10-27",33.9841,34.8807,33.8362,34.7731,4226784.0],["2004-10-28",34.5311,34.8807,34.4728,34.5848,2694229.0],["2004-10-29",34.4952,34.8448,34.4952,34.7731,2526430.0],["2004-11-01",34.7417,34.7417,34.1321,34.4772,3474858.0],["2004-11-02",34.2262,34.8538,33.89,34.0155,4655669.0],["2004-11-03",34.0693,34.8314,33.6659,33.751,6634571.0],["2004-11-04",33.8631,35.0331,33.6479,35.0017,7460648.0],["2004-11-05",35.19,36.5886,35.19,36.49,8068934.0],["2004-11-08",36.49,36.6648,36.2345,36.481,3550924.0],["2004-11-09",36.5931,36.6918,36.2256,36.3959,2521527.0],["2004-11-10",36.369,36.4497,36.1045,36.2435,3433955.0],["2004-11-11",36.4676,36.768,36.2704,36.7052,3046810.0],["2004-11-12",36.759,37.0638,36.7142,37.0638,3201572.0],["2004-11-15",37.1176,37.1625,36.7725,36.8845,3653302.0],["2004-11-16",36.8486,36.8531,36.5662,36.6559,3379178.0],["2004-11-17",36.9126,37.3268,36.7865,37.0251,3372600.0],["2004-11-18",36.9216,37.1647,36.9216,37.0882,2614456.0],["2004-11-19",36.9981,37.0341,36.3677,36.4488,3074916.0],["2004-11-22",36.4488,36.4488,36.1876,36.3542,3363152.0],["2004-11-23",36.3542,36.3587,36.0435,36.1291,3545064.0],["2004-11-24",36.0976,36.2371,36.0435,36.1336,3128736.0],["2004-11-26",36.021,36.2191,36.021,36.0931,1361766.0],["2004-11-29",36.1111,36.3137,35.7329,36.021,3727812.0],["2004-11-30",36.021,36.2507,35.7734,35.8364,5150813.0],["2004-12-01",35.7959,36.2236,35.7959,36.2236,4585225.0],["2004-12-02",36.1111,36.3587,35.8409,35.9805,3566352.0],["2004-12-03",36.0751,36.8405,35.958,36.5073,5909316.0],["2004-12-06",36.3587,36.3992,36.1381,36.1876,2880207.0],["2004-12-07",36.3002,36.4668,35.5032,35.5122,4193296.0],["2004-12-08",35.5708,35.8454,35.5482,35.6788,2885709.0],["2004-12-09",35.5978,35.7013,35.3591,35.5572,4611178.0],["2004-12-10",35.3907,35.6518,35.3681,35.4807,3189014.0],["2004-12-13",35.5933,35.7734,35.179,35.3366,4652081.0],["2004-12-14",35.3456,35.6608,35.3231,35.3456,4078121.0],["2004-12-15",35.5122,35.7689,35.4357,35.6113,5003944.0],["2004-12-16",35.6338,36.2912,35.5708,35.976,5805504.0],["2004-12-17",36.2011,36.4263,36.039,36.3002,7526667.0],["2004-12-20",36.1156,36.6199,36.1156,36.3587,4234916.0],["2004-12-21",36.3677,36.5523,36.2912,36.5163,3361597.0],["2004-12-22",36.4713,36.7729,36.3632,36.7009,3445676.0],["2004-12-23",36.8585,37.3628,36.8585,37.1692,3625196.0],["2004-12-27",37.1872,37.3673,36.9891,36.9891,2650336.0],["2004-12-28",37.1017,37.3718,37.0566,37.3673,2536596.0],["2004-12-29",37.2593,37.3673,37.1422,37.2547,2027459.0],["2004-12-30",37.2367,37.3853,37.2142,37.2592,1520953.0],["2004-12-31",37.2503,37.2683,36.9531,36.9531,1723197.0],["2005-01-03",36.9981,37.5519,36.9441,37.1017,3817632.0],["2005-01-04",37.1017,37.3808,36.773,36.8,4358942.0],["2005-01-05",36.7865,36.899,36.3497,36.3497,3462779.0],["2005-01-06",36.4173,37.1017,36.3903,36.6784,3605342.0],["2005-01-07",36.6964,37.2818,36.5838,37.0566,3938428.0],["2005-01-10",37.0566,37.9572,37.0566,37.7951,5195065.0],["2005-01-11",37.7996,38.2678,37.7545,38.1418,5689492.0],["2005-01-12",38.0832,38.2723,37.8221,38.2543,5003466.0],["2005-01-13",38.1192,38.4975,37.6014,37.7275,4990190.0],["2005-01-14",37.7275,37.9346,37.4168,37.8086,3686311.0],["2005-01-18",37.8176,38.2723,36.7505,36.9306,8565034.0],["2005-01-19",37.1467,37.2773,36.9666,36.9981,5834088.0],["2005-01-20",37.2368,37.6195,36.9576,37.3493,3867864.0],["2005-01-21",37.2592,37.4258,36.5523,36.5929,5094362.0],["2005-01-24",36.6964,36.9035,36.3767,36.7504,4839375.0],["2005-01-25",36.9891,37.3808,36.9261,37.2908,4162558.0],["2005-01-26",37.3583,37.7815,37.3583,37.5609,3491722.0],["2005-01-27",37.3718,37.5969,37.1197,37.3223,3066664.0],["2005-01-28",37.3223,37.5519,37.2773,37.4844,2447734.0],["2005-01-31",37.642,38.0472,37.642,37.9842,3349637.0],["2005-02-01",37.9797,38.1373,37.732,37.8581,3600199.0],["2005-02-02",37.7185,37.7275,37.4664,37.5249,3477968.0],["2005-02-03",37.5519,37.678,37.3493,37.5249,2768022.0],["2005-02-04",37.6195,37.9166,37.5609,37.8581,2931755.0],["2005-02-07",37.8446,38.0472,37.714,37.7681,2051379.0],["2005-02-08",37.6194,38.0922,37.4934,37.9752,2415920.0],["2005-02-09",37.9752,37.9887,37.4619,37.5294,2129837.0],["2005-02-10",37.5474,37.8581,37.5294,37.7771,2290699.0],["2005-02-11",37.813,38.0562,37.4799,37.8401,3083408.0],["2005-02-14",38.0337,38.2498,37.8896,38.0967,2406950.0],["2005-02-15",38.2723,38.7541,38.1462,38.7181,4489306.0],["2005-02-16",38.4975,39.1639,38.4389,39.0828,3542911.0],["2005-02-17",38.9387,39.0828,38.592,38.592,3484785.0],["2005-02-18",38.6235,38.9477,38.4975,38.52,3536692.0],["2005-02-22",38.4524,38.655,37.7545,37.8491,3575322.0],["2005-02-23",37.8672,38.1432,37.745,37.9758,3681766.0],["2005-02-24",37.9124,38.1342,37.5459,38.1342,3219871.0],["2005-02-25",38.1025,38.4148,37.8717,38.2835,2693512.0],["2005-02-28",38.2835,38.3016,37.8944,37.9849,2587307.0],["2005-03-01",37.9894,38.4645,37.8582,38.2247,2738720.0],["2005-03-02",38.193,38.5098,38.0211,38.2654,2610150.0],["2005-03-03",38.4509,38.4509,37.7948,38.4193,2885828.0],["2005-03-04",38.5596,39.2248,38.5143,39.1252,3476533.0],["2005-03-07",39.1252,39.5732,39.0754,39.2383,4329400.0],["2005-03-08",39.1026,39.3107,38.9623,39.089,3225612.0],["2005-03-09",39.0076,39.2881,38.9397,38.9714,3066305.0],["2005-03-10",38.9623,39.27,38.5731,39.2112,3018106.0],["2005-03-11",39.2112,39.3651,38.6953,38.7496,2865855.0],["2005-03-14",38.8039,39.1433,38.5822,38.8718,3085321.0],["2005-03-15",38.9171,39.261,38.8537,38.8537,2630363.0],["2005-03-16",38.7587,39.3198,38.7587,38.9171,3299644.0],["2005-03-17",38.8582,39.1252,38.6591,38.9035,2386977.0],["2005-03-18",39.0981,39.3922,38.718,38.9895,6296820.0],["2005-03-21",38.9171,39.0076,38.6048,38.7677,2027579.0],["2005-03-22",38.6817,39.2338,38.6184,38.6365,2495693.0],["2005-03-23",38.5324,38.6908,38.2926,38.4962,2830095.0],["2005-03-24",38.5777,38.7587,38.4148,38.5912,2204946.0],["2005-03-28",38.5958,38.8084,38.5188,38.5415,1867315.0],["2005-03-29",38.546,38.9442,38.2835,38.3062,3292229.0],["2005-03-30",38.3966,38.9532,38.3966,38.908,2390804.0],["2005-03-31",38.8944,39.184,38.7225,38.7768,3120842.0],["2005-04-01",38.917,39.0121,38.4962,38.5188,2743265.0],["2005-04-04",38.5686,38.6546,38.2699,38.3287,2928645.0],["2005-04-05",38.3197,38.4645,37.9441,38.2247,3424387.0],["2005-04-06",38.4645,38.7451,38.3559,38.3831,2790866.0],["2005-04-07",38.5098,38.6455,38.3695,38.5369,2549752.0],["2005-04-08",38.4645,38.6229,38.2383,38.2609,1986197.0],["2005-04-11",38.3514,38.4102,38.098,38.2247,1899248.0],["2005-04-12",38.1206,38.6772,37.7993,38.5777,2759172.0],["2005-04-13",38.4509,38.6229,37.9215,38.1115,2744342.0],["2005-04-14",37.9667,37.9803,37.1793,37.2789,3835094.0],["2005-04-15",37.2834,37.3241,36.4327,36.5911,5545015.0],["2005-04-18",36.2019,36.2064,34.1112,34.3465,15831093.0],["2005-04-19",34.6181,35.3874,34.6181,34.8127,8551280.0],["2005-04-20",34.9213,35.1158,34.1655,34.3465,5886353.0],["2005-04-21",34.7991,35.3964,34.5321,35.2471,4374729.0],["2005-04-22",35.2561,35.2606,34.5638,34.8715,3248097.0],["2005-04-25",35.1475,35.4009,34.9394,35.0751,2943715.0],["2005-04-26",35.0796,35.2199,34.4506,34.4506,3258980.0],["2005-04-27",34.333,34.7719,34.0615,34.6633,3289239.0],["2005-04-28",34.3465,34.4008,33.989,34.0433,3843226.0],["2005-04-29",34.2606,34.6633,33.9167,34.6045,3535137.0],["2005-05-02",34.6045,34.9077,34.5049,34.79,3390062.0],["2005-05-03",34.7719,34.9756,34.514,34.7357,3757354.0],["2005-05-04",34.7086,35.1294,34.4733,35.0027,3603668.0],["2005-05-05",35.0027,35.2742,34.8896,35.057,3109839.0],["2005-05-06",35.1068,35.4055,34.9213,34.9937,2734295.0],["2005-05-09",34.9258,35.1747,34.7538,35.1747,2763597.0],["2005-05-10",35.1068,35.1068,34.3873,34.6678,4624812.0],["2005-05-11",34.7493,34.8805,34.3918,34.8398,3356215.0],["2005-05-12",34.9529,34.9575,34.2379,34.2922,2836553.0],["2005-05-13",34.4235,34.5185,33.98,34.2153,3054225.0],["2005-05-16",34.3782,34.6859,34.2425,34.5819,2310433.0],["2005-05-17",34.4144,34.9122,34.2787,34.8488,2887503.0],["2005-05-18",35.0263,35.677,34.9217,35.5359,2687771.0],["2005-05-19",35.5359,35.5723,35.2902,35.4267,2621512.0],["2005-05-20",35.3994,35.3994,34.7397,35.0627,4144379.0],["2005-05-23",35.1719,36.0501,35.0809,35.7316,3543150.0],["2005-05-24",35.545,35.7088,35.4677,35.5769,2707146.0],["2005-05-25",35.5723,35.5723,35.0309,35.0627,3097401.0],["2005-05-26",35.3994,35.3994,34.8307,35.0263,3649355.0],["2005-05-27",35.0036,35.2402,35.0036,35.0263,1807993.0],["2005-05-31",35.04,35.1628,34.8762,34.8762,3991052.0],["2005-06-01",34.9353,35.3994,34.7897,35.0354,2494736.0],["2005-06-02",35.04,35.09,34.7351,34.8398,2654163.0],["2005-06-03",34.8489,34.9672,34.4667,34.5804,2757378.0],["2005-06-06",34.5167,34.6942,34.3893,34.6532,1926876.0],["2005-06-07",34.8079,35.2356,34.676,34.7351,3259220.0],["2005-06-08",34.999,35.0218,34.7442,34.8352,2443069.0],["2005-06-09",34.8352,35.0491,34.4894,34.6623,3254196.0],["2005-06-10",34.8261,34.8443,34.3074,34.4849,3321172.0],["2005-06-13",34.5622,35.0126,34.3984,34.6213,3057574.0],["2005-06-14",34.858,35.0536,34.7397,34.8807,2826387.0],["2005-06-15",34.9899,35.0582,34.4894,34.6395,3124430.0],["2005-06-16",34.6396,35.0263,34.4667,34.8853,2745657.0],["2005-06-17",35.3403,35.7407,34.9672,34.999,4711522.0],["2005-06-20",35.2629,35.4404,35.0764,35.1219,2728315.0],["2005-06-21",35.2174,35.4859,35.0354,35.1219,3375471.0],["2005-06-22",35.4222,35.7225,35.181,35.4358,4757449.0],["2005-06-23",35.586,35.6042,34.3893,34.5212,5665452.0],["2005-06-24",34.4667,34.7215,34.2619,34.3438,4788784.0],["2005-06-27",34.4348,34.726,34.3529,34.4849,2730109.0],["2005-06-28",34.7169,35.1355,34.6032,35.0809,3597568.0],["2005-06-29",35.0673,35.0718,34.5667,34.5986,2661220.0],["2005-06-30",33.6704,33.9206,32.8741,32.8969,17649252.0],["2005-07-01",32.9014,33.27,32.319,33.2154,10603736.0],["2005-07-05",33.2336,33.6112,33.2154,33.4975,4783163.0],["2005-07-06",33.502,33.502,33.138,33.138,4489306.0],["2005-07-07",32.7604,33.6249,32.4737,33.5839,4442422.0],["2005-07-08",33.6249,34.2346,33.4884,34.1254,4000620.0],["2005-07-11",34.3028,34.6532,34.1345,34.6395,4437040.0],["2005-07-12",34.6441,34.6441,34.0617,34.0663,4410489.0],["2005-07-13",34.1709,34.3211,33.9025,34.18,3945963.0],["2005-07-14",34.18,34.5667,34.1572,34.321,3338754.0],["2005-07-15",34.4894,34.9171,34.1618,34.3302,4274265.0],["2005-07-18",34.3302,34.6441,33.7978,33.9116,5539394.0],["2005-07-19",33.9298,34.0572,33.6659,33.8024,5059558.0],["2005-07-20",33.7205,34.0117,33.6659,33.9798,3382408.0],["2005-07-21",34.18,34.3074,33.7932,33.9206,3348680.0],["2005-07-22",34.0344,34.1027,33.6704,33.9935,3417211.0],["2005-07-25",34.0526,34.2619,33.6249,33.7478,3520067.0],["2005-07-26",33.9571,33.9571,33.5703,33.5703,3186144.0],["2005-07-27",33.7113,33.7614,33.3655,33.5111,3820622.0],["2005-07-28",33.5293,34.0298,33.5066,33.9889,3813566.0],["2005-07-29",34.0662,34.271,33.8615,34.1254,3669567.0],["2005-08-01",34.1709,34.2846,33.9934,34.2619,2993349.0],["2005-08-02",34.2665,34.3484,33.9662,34.0708,2920393.0],["2005-08-03",33.9207,34.0162,33.634,33.7569,4007557.0],["2005-08-04",33.7568,33.7568,33.2154,33.3746,3924196.0],["2005-08-05",33.3746,33.5111,33.1744,33.2108,3221785.0],["2005-08-08",33.1608,33.3109,32.7604,32.9151,4481651.0],["2005-08-09",32.9742,33.1699,32.7285,32.7604,4765462.0],["2005-08-10",32.8423,33.0789,32.6739,32.7604,6054630.0],["2005-08-11",32.8605,32.9606,32.683,32.9242,4169615.0],["2005-08-12",32.9196,32.9606,32.7331,32.7331,3256828.0],["2005-08-15",32.7604,33.0425,32.3964,32.8423,4039968.0],["2005-08-16",32.8696,32.8969,32.6011,32.6057,2968352.0],["2005-08-17",32.6057,32.981,32.5599,32.8437,3150384.0],["2005-08-18",32.9032,32.949,32.624,32.9169,3627109.0],["2005-08-19",33.0268,33.3654,32.9215,32.9856,3497224.0],["2005-08-22",33.1183,33.3929,32.6789,32.9169,3416015.0],["2005-08-23",32.9169,32.9169,32.4272,32.4913,3984235.0],["2005-08-24",32.3723,32.7796,32.2395,32.6423,4467778.0],["2005-08-25",32.7384,32.743,32.5187,32.6332,2592450.0],["2005-08-26",32.5782,32.6377,32.2899,32.4913,3583096.0],["2005-08-29",32.267,32.6652,32.2258,32.5324,2249796.0],["2005-08-30",32.5324,32.656,32.3402,32.4867,2853895.0],["2005-08-31",32.4318,32.6057,32.2716,32.5645,3402620.0],["2005-09-01",32.6789,32.8345,32.3173,32.4318,3593502.0],["2005-09-02",32.6743,32.8116,32.5141,32.7247,2998731.0],["2005-09-06",32.9901,33.3014,32.8528,33.2739,3874203.0],["2005-09-07",33.3334,34.0062,33.2739,33.7636,4613450.0],["2005-09-08",33.0679,33.7865,33.0542,33.4661,4323779.0],["2005-09-09",33.6172,33.8094,33.457,33.6492,3022412.0],["2005-09-12",33.7453,34.1069,33.6401,33.9742,4704586.0],["2005-09-13",33.8872,34.1344,33.8597,33.8689,3593023.0],["2005-09-14",33.9375,34.0886,33.6675,33.7407,2879250.0],["2005-09-15",33.6492,33.7865,33.338,33.5531,2930559.0],["2005-09-16",33.7179,33.7865,33.3243,33.5714,4735562.0],["2005-09-19",33.5256,33.5485,33.0222,33.1824,3420680.0],["2005-09-20",33.132,33.402,33.0451,33.1137,3186264.0],["2005-09-21",33.1183,33.2831,32.9078,33.1046,3519230.0],["2005-09-22",33.0451,33.4799,33.0359,33.3197,2921110.0],["2005-09-23",33.3197,33.3929,33.0634,33.2052,2609433.0],["2005-09-26",33.457,33.6034,33.37,33.4707,3096324.0],["2005-09-27",33.4112,33.5897,33.3197,33.4936,2381714.0],["2005-09-28",33.6492,33.7087,33.0542,33.2648,3659880.0],["2005-09-29",33.3609,33.5897,33.1732,33.4936,3377504.0],["2005-09-30",33.4936,33.6309,33.4112,33.576,2219537.0],["2005-10-03",33.5302,33.6996,33.1595,33.1961,2560397.0],["2005-10-04",33.1961,33.3654,32.6789,32.7247,3385637.0],["2005-10-05",32.6835,32.9215,32.5645,32.5736,4324377.0],["2005-10-06",32.6606,32.8483,32.2624,32.5462,4689636.0],["2005-10-07",32.7293,32.9489,32.6194,32.8299,2759052.0],["2005-10-10",32.9535,33.0451,32.6148,32.6743,2342844.0],["2005-10-11",32.6103,32.6331,32.1983,32.2899,3422115.0],["2005-10-12",32.1709,32.6103,32.1068,32.2121,4460602.0],["2005-10-13",32.0885,32.4409,31.9054,32.0702,4072739.0],["2005-10-14",32.1663,32.3951,32.0748,32.3677,3068816.0],["2005-10-17",32.5004,33.2693,32.3951,33.1686,5665572.0],["2005-10-18",33.5485,34.5051,33.4524,34.1939,8390777.0],["2005-10-19",34.1984,34.6241,33.933,34.6241,5002509.0],["2005-10-20",34.6241,34.7614,34.1023,34.2808,3985311.0],["2005-10-21",34.2122,34.6241,34.1984,34.2762,3721354.0],["2005-10-24",34.5051,34.6195,34.3174,34.5829,2840978.0],["2005-10-25",34.6699,34.917,34.3861,34.6332,3514685.0],["2005-10-26",34.592,34.8666,34.4044,34.4044,2406591.0],["2005-10-27",34.5188,34.7385,34.2167,34.2396,2307921.0],["2005-10-28",34.441,34.8941,34.2396,34.8941,3261492.0],["2005-10-31",34.8941,35.004,34.5737,34.7751,4222358.0],["2005-11-01",34.5554,34.56,34.1023,34.2625,4400562.0],["2005-11-02",34.3632,34.5142,34.052,34.3952,4397333.0],["2005-11-03",34.4639,34.6607,34.1481,34.3907,3016910.0],["2005-11-04",34.4868,34.7385,34.2717,34.3861,2961416.0],["2005-11-07",34.6241,34.9399,34.4868,34.7156,2178275.0],["2005-11-08",34.7156,34.9582,34.5554,34.7614,2266420.0],["2005-11-09",34.7843,35.0909,34.7019,34.8255,2888220.0],["2005-11-10",34.8255,35.3793,34.6744,35.3244,3594100.0],["2005-11-11",35.4296,35.5852,35.3655,35.4937,2482298.0],["2005-11-14",35.4022,35.631,35.3472,35.5303,2757019.0],["2005-11-15",35.5074,35.9651,35.4571,35.7271,3084723.0],["2005-11-16",35.8827,35.9926,35.0223,35.2008,5919363.0],["2005-11-17",35.3793,35.4479,35.0497,35.361,4734366.0],["2005-11-18",36.0429,36.0429,35.5395,35.7729,4425200.0],["2005-11-21",35.8827,36.3313,35.75,36.2626,3082331.0],["2005-11-22",36.396,36.4973,35.7289,36.0187,4885062.0],["2005-11-23",35.9221,36.0648,35.7887,35.9497,3151460.0],["2005-11-25",35.9221,36.0509,35.7749,36.0371,1393340.0],["2005-11-28",36.1154,36.143,35.8577,35.9819,2712528.0],["2005-11-29",35.9865,36.235,35.9681,36.0509,2987967.0],["2005-11-30",36.0509,36.4421,35.9957,36.1108,3502366.0],["2005-12-01",36.2442,36.7365,36.2304,36.4743,3344255.0],["2005-12-02",36.373,36.6905,36.3224,36.5341,2074342.0],["2005-12-05",36.396,36.7135,35.9543,36.0371,3422713.0],["2005-12-06",36.0969,36.212,35.669,35.7519,4124526.0],["2005-12-07",36.074,36.304,35.4758,35.6046,4569916.0],["2005-12-08",35.8117,35.8853,35.3608,35.4022,2687412.0],["2005-12-09",35.6414,35.9267,35.3884,35.8255,3021455.0],["2005-12-12",35.8301,35.9635,35.3286,35.4804,2380997.0],["2005-12-13",35.6138,35.7979,35.2825,35.4068,2940127.0],["2005-12-14",35.3515,35.8485,35.3515,35.6828,2514710.0],["2005-12-15",35.6,35.8807,35.416,35.6552,3481078.0],["2005-12-16",35.8623,35.9727,35.3838,35.4712,5687937.0],["2005-12-19",35.3838,35.7749,35.3608,35.6921,3266396.0],["2005-12-20",35.577,36.0095,35.5678,35.6276,3557024.0],["2005-12-21",35.7197,36.0049,35.6874,35.9129,2295961.0],["2005-12-22",36.1108,36.3224,35.7519,36.1844,2854254.0],["2005-12-23",35.8393,36.3178,33.8055,36.166,1310457.0],["2005-12-27",36.1844,36.3454,35.5908,35.6046,2184733.0],["2005-12-28",35.7012,36.1016,35.6782,35.9819,1932258.0],["2005-12-29",36.051,36.1982,35.9359,36.0233,1643304.0],["2005-12-30",35.9405,36.0279,35.6368,35.6598,2067406.0],["2006-01-03",35.7795,36.5111,35.5402,36.4006,3728171.0],["2006-01-04",36.5755,36.5755,36.0049,36.2166,3059368.0],["2006-01-05",36.0786,36.189,35.6874,35.8853,3025282.0],["2006-01-06",36.1844,36.304,35.7243,36.1798,2965482.0],["2006-01-09",36.12,36.7319,36.1016,36.3592,2207338.0],["2006-01-10",36.35,36.3546,35.9267,36.1338,2296200.0],["2006-01-11",36.0924,36.1936,35.8163,36.0602,2284240.0],["2006-01-12",35.9819,35.9957,35.5218,35.7519,2536836.0],["2006-01-13",35.4068,35.9819,35.4068,35.6598,2302659.0],["2006-01-17",35.4758,35.7151,35.4298,35.4712,2479786.0],["2006-01-18",35.4298,35.5586,35.2089,35.5126,2192986.0],["2006-01-19",35.5172,35.6,35.2917,35.3884,2161292.0],["2006-01-20",35.3884,35.3884,34.5923,34.62,3928262.0],["2006-01-23",34.7396,35.0755,34.4221,34.8316,3532386.0],["2006-01-24",34.054,34.7856,33.9206,34.1414,6591395.0],["2006-01-25",33.7043,33.9712,33.4742,33.5893,8940339.0],["2006-01-26",33.6905,33.7871,33.1384,33.4512,6012890.0],["2006-01-27",33.3362,33.7043,33.3132,33.4282,4560468.0],["2006-01-30",33.5433,33.7457,33.3224,33.4282,4142466.0],["2006-01-31",33.3132,33.7043,33.1107,33.4742,6360208.0],["2006-02-01",33.2672,33.7733,33.1337,33.6767,4579604.0],["2006-02-02",33.6629,33.9021,33.1521,33.1982,3835692.0],["2006-02-03",33.0141,33.1706,32.669,32.715,3896927.0],["2006-02-06",32.669,32.8071,32.6644,32.7472,3051594.0],["2006-02-07",32.7426,32.8024,32.4712,32.508,3746829.0],["2006-02-08",32.508,32.7978,32.3469,32.669,3403936.0],["2006-02-09",32.8347,33.534,32.784,33.1843,4542528.0],["2006-02-10",33.2626,33.5847,32.8991,33.4098,3506313.0],["2006-02-13",33.4466,33.7825,33.4236,33.5479,2775079.0],["2006-02-14",33.8193,34.1046,33.7779,33.9114,4615842.0],["2006-02-15",33.916,34.1322,33.6307,33.6491,3196788.0],["2006-02-16",33.6813,33.7503,33.3592,33.6123,3495908.0],["2006-02-17",33.6583,34.1184,33.6261,33.9436,2796966.0],["2006-02-21",33.8975,34.0954,33.5202,33.6813,4432735.0],["2006-02-22",33.8897,34.1443,33.7924,33.7924,3198224.0],["2006-02-23",33.848,34.3018,33.8017,34.1027,3222981.0],["2006-02-24",34.2369,34.3388,33.8619,34.2231,2309596.0],["2006-02-27",34.2647,34.5703,34.1212,34.1212,3318063.0],["2006-02-28",34.1258,34.3018,33.8572,34.0749,3223579.0],["2006-03-01",34.3527,34.3527,34.0378,34.1119,2434458.0],["2006-03-02",34.098,34.1721,33.797,33.8248,3177892.0],["2006-03-03",33.8248,33.936,33.6443,33.7461,3699467.0],["2006-03-06",33.5516,33.7091,33.1257,33.3155,4290291.0],["2006-03-07",33.246,33.4961,33.1534,33.4637,3533941.0],["2006-03-08",33.5748,33.8341,33.3618,33.5146,2983661.0],["2006-03-09",33.5841,33.6906,33.2322,33.246,2569965.0],["2006-03-10",33.2923,33.7091,33.2831,33.4868,2191909.0],["2006-03-13",33.5702,33.5794,33.2831,33.3803,2389130.0],["2006-03-14",33.422,34.149,33.422,34.0471,3144284.0],["2006-03-15",33.9313,34.3758,33.8063,34.2647,3424746.0],["2006-03-16",34.4916,34.9408,34.399,34.6768,5188487.0],["2006-03-17",34.8667,34.9361,34.612,34.6305,4843202.0],["2006-03-20",34.6537,34.8157,34.5194,34.7278,2091445.0],["2006-03-21",34.8204,34.8852,34.5564,34.6953,3824449.0],["2006-03-22",34.6166,35.2603,34.6166,35.2232,3533821.0],["2006-03-23",35.5057,35.6353,35.1954,35.5473,4148565.0],["2006-03-24",35.4918,35.6816,35.3668,35.5612,4089602.0],["2006-03-27",35.5149,35.7603,35.4269,35.5797,3339830.0],["2006-03-28",35.5797,35.7464,35.2603,35.3297,4199156.0],["2006-03-29",36.0289,36.4595,35.9131,35.9131,6294070.0],["2006-03-30",35.9178,35.9409,35.1908,35.4316,4021670.0],["2006-03-31",35.4316,35.5982,35.0102,35.0472,3738457.0],["2006-04-03",35.1769,35.7418,35.0797,35.1167,4309188.0],["2006-04-04",35.4316,36.1122,35.4316,35.6538,4346982.0],["2006-04-05",36.0659,36.0706,35.5612,35.8668,3329784.0],["2006-04-06",37.0383,37.9737,36.83,37.6819,12523436.0],["2006-04-07",37.6217,38.006,37.418,37.5199,4913048.0],["2006-04-10",37.0939,37.6773,37.0939,37.4967,3066783.0],["2006-04-11",37.1217,37.5615,37.1217,37.4087,3338754.0],["2006-04-12",37.0337,37.6773,37.0337,37.5523,2938333.0],["2006-04-13",37.4597,37.756,37.3115,37.4921,2145504.0],["2006-04-17",37.2976,37.3717,36.7234,37.1633,3734510.0],["2006-04-18",37.2096,38.0616,37.2004,37.7792,5232022.0],["2006-04-19",37.8255,38.1496,37.8116,37.9134,3495310.0],["2006-04-20",37.8995,38.4181,37.6773,38.2468,5120674.0],["2006-04-21",38.8951,39.5897,38.8534,39.3859,11084767.0],["2006-04-24",38.8997,39.7749,38.8951,39.5711,5218985.0],["2006-04-25",39.3581,39.5896,39.0803,39.2701,4731137.0],["2006-04-26",39.284,39.6591,39.1729,39.5989,3234702.0],["2006-04-27",39.3581,39.673,39.1266,39.4646,3577595.0],["2006-04-28",39.3581,39.5943,39.3303,39.5572,3027076.0],["2006-05-01",39.5943,39.6961,39.284,39.3442,3406328.0],["2006-05-02",39.4276,39.5017,38.7006,39.1266,4553531.0],["2006-05-03",39.2424,39.7749,39.1775,39.7749,3967850.0],["2006-05-04",39.7749,40.1314,39.7471,40.0388,3976341.0],["2006-05-05",40.1407,40.4231,40.0712,40.4231,4343872.0],["2006-05-08",40.3305,40.9093,40.312,40.8074,4214226.0],["2006-05-09",40.5667,40.6546,40.2009,40.5528,4801581.0],["2006-05-10",40.4,40.6361,40.3907,40.5852,3370687.0],["2006-05-11",40.3999,40.5805,40.1823,40.3629,3059488.0],["2006-05-12",40.2379,40.5898,39.9369,40.0851,3021694.0],["2006-05-15",40.1453,40.3814,39.8536,40.3398,3106610.0],["2006-05-16",40.3398,40.437,39.923,40.1731,3825286.0],["2006-05-17",39.9869,40.0194,39.1583,39.2979,4970576.0],["2006-05-18",38.9302,39.4888,38.9302,39.1722,3217838.0],["2006-05-19",39.3631,39.5307,38.9674,39.2467,3344494.0],["2006-05-22",39.2467,39.3771,38.4461,38.9767,3595774.0],["2006-05-23",38.9162,39.1117,38.6416,38.8417,3329186.0],["2006-05-24",38.7253,39.149,38.474,39.0186,3476294.0],["2006-05-25",39.0791,39.2095,38.5717,38.7579,3374992.0],["2006-05-26",38.7579,39.1024,38.595,39.0419,2198248.0],["2006-05-30",38.8696,39.0931,38.7998,38.851,2792182.0],["2006-05-31",38.9627,39.391,38.7067,38.9441,4023703.0],["2006-06-01",38.9441,39.4143,38.7021,39.3398,2059273.0],["2006-06-02",39.4748,39.675,39.3352,39.4655,2773404.0],["2006-06-05",39.149,39.256,38.581,38.6136,3109002.0],["2006-06-06",38.73,39.0605,37.8409,38.2924,5142680.0],["2006-06-07",38.2924,38.3017,37.3987,37.3987,4542169.0],["2006-06-08",37.1473,38.1435,36.8866,38.055,5304738.0],["2006-06-09",37.8875,38.1109,37.3568,37.5057,3063195.0],["2006-06-12",37.5057,37.7478,37.1892,37.3149,3031980.0],["2006-06-13",37.4033,37.813,37.2124,37.2218,4119263.0],["2006-06-14",37.1473,37.4592,36.9052,37.1938,2976724.0],["2006-06-15",37.0775,37.8642,36.8913,37.6593,3815240.0],["2006-06-16",37.6966,37.7757,37.3847,37.4778,4197362.0],["2006-06-19",37.5662,37.5662,36.7237,36.975,2928167.0],["2006-06-20",36.975,37.5243,36.7982,37.1892,2558722.0],["2006-06-21",37.1938,37.8549,37.1938,37.4266,2795291.0],["2006-06-22",37.543,37.6128,36.9099,37.0495,2145385.0],["2006-06-23",37.0542,37.3707,37.003,37.2032,2868486.0],["2006-06-26",37.2031,37.4033,37.0542,37.3381,1945772.0],["2006-06-27",37.4266,37.6733,36.598,36.6352,3022770.0],["2006-06-28",36.6399,36.9425,36.5933,36.9052,2138328.0],["2006-06-29",36.9099,37.9386,36.9099,37.7757,3307538.0],["2006-06-30",38.0038,38.055,37.5709,37.5988,3909365.0],["2006-07-03",37.7757,37.813,37.6081,37.7618,782902.0],["2006-07-05",37.6594,37.6687,37.2963,37.4964,2580848.0],["2006-07-06",37.6454,37.9852,37.6174,37.8874,2727478.0],["2006-07-07",35.5087,35.5087,34.3729,34.4939,29133125.0],["2006-07-10",34.6708,34.736,33.8981,34.0331,11021738.0],["2006-07-11",34.0982,34.317,33.8143,34.0238,6495596.0],["2006-07-12",34.2146,34.2611,33.7305,33.8515,5167557.0],["2006-07-13",33.7398,33.7817,33.2417,33.3441,5759936.0],["2006-07-14",33.3581,33.5024,32.995,33.1533,5203676.0],["2006-07-17",33.144,33.279,32.6645,32.8926,6199944.0],["2006-07-18",33.0043,33.0648,32.8134,32.981,6318468.0],["2006-07-19",33.1207,33.2277,32.8833,33.0602,6419769.0],["2006-07-20",33.2371,33.3767,33.0788,33.0974,4082546.0],["2006-07-21",33.2231,33.386,32.5481,32.9205,6718650.0],["2006-07-24",33.0741,33.372,32.9298,33.372,4153230.0],["2006-07-25",33.0508,33.0555,31.2121,31.7055,22556440.0],["2006-07-26",31.7055,32.5062,31.3517,32.1478,10965646.0],["2006-07-27",32.5341,32.9112,32.334,32.469,7344636.0],["2006-07-28",32.7296,32.8553,32.4829,32.8274,4798352.0],["2006-07-31",32.6319,33.0415,32.604,32.7715,3671481.0],["2006-08-01",32.5853,32.6365,32.3247,32.5434,4070227.0],["2006-08-02",32.5434,32.6272,32.3759,32.4038,5783019.0],["2006-08-03",32.4038,32.4876,32.2176,32.2502,5496696.0],["2006-08-04",32.5388,32.7203,32.1477,32.3293,4945221.0],["2006-08-07",32.306,32.3107,32.0174,32.1198,4321985.0],["2006-08-08",32.3293,32.3572,31.7847,31.915,4870710.0],["2006-08-09",32.2874,32.2874,31.7381,31.794,4282876.0],["2006-08-10",31.8452,32.1338,31.7847,31.8452,3736902.0],["2006-08-11",31.9104,32.0919,31.8266,31.901,4028846.0],["2006-08-14",31.901,32.2502,31.8638,31.9429,5419315.0],["2006-08-15",32.3479,32.5108,32.2083,32.4829,5562118.0],["2006-08-16",32.725,33.0229,32.6551,32.9531,6273020.0],["2006-08-17",32.9531,33.3162,32.8181,33.1439,3788210.0],["2006-08-18",33.2929,33.3162,33.0648,33.1486,2972897.0],["2006-08-21",33.1905,33.265,33.0229,33.1067,2914532.0],["2006-08-22",33.1114,33.3907,33.1067,33.1858,2502750.0],["2006-08-23",33.2889,33.467,32.8157,32.9563,3329305.0],["2006-08-24",33.0312,33.0687,32.633,32.8438,2972060.0],["2006-08-25",32.8251,32.9844,32.6189,32.7595,3689780.0],["2006-08-28",32.6798,33.4013,32.6798,33.2374,3179446.0],["2006-08-29",33.2374,33.645,33.0078,33.5513,3836768.0],["2006-08-30",33.734,33.734,33.467,33.4716,3076232.0],["2006-08-31",33.6403,33.72,33.4763,33.5934,2129837.0],["2006-09-01",33.6122,33.8839,33.57,33.6028,2974811.0],["2006-09-05",33.6122,33.734,33.3264,33.4295,3483948.0],["2006-09-06",33.4295,33.6122,33.2842,33.4998,2994425.0],["2006-09-07",33.4998,33.5935,33.0734,33.0734,3919053.0],["2006-09-08",33.1484,33.5419,33.0781,33.5044,2770414.0],["2006-09-11",33.5091,33.5091,33.1718,33.4295,2618642.0],["2006-09-12",33.5841,34.0854,33.3686,34.0011,4625650.0],["2006-09-13",34.0151,34.5727,34.0151,34.3759,4253454.0],["2006-09-14",34.39,34.5633,34.2963,34.4509,3139141.0],["2006-09-15",34.7882,34.999,34.6804,34.7367,6765413.0],["2006-09-18",34.7367,34.8585,34.4368,34.6195,2964525.0],["2006-09-19",35.0365,35.313,34.1838,34.3197,3134596.0],["2006-09-20",34.3431,34.7179,34.2822,34.3993,4610580.0],["2006-09-21",34.5539,34.6476,34.0479,34.2541,3991889.0],["2006-09-22",34.3431,34.4649,33.8371,34.2353,2880925.0],["2006-09-25",34.2869,34.5774,34.0292,34.5305,5064462.0],["2006-09-26",34.7179,35.1396,34.6711,35.0225,5846885.0],["2006-09-27",35.0693,35.1256,34.8351,34.9756,4046905.0],["2006-09-28",34.9522,35.1349,34.7273,34.9522,3273332.0],["2006-09-29",34.9522,35.1396,34.8116,34.8679,3100271.0],["2006-10-02",34.999,34.999,34.3572,34.479,3519828.0],["2006-10-03",34.3244,34.7273,34.2025,34.6851,3557024.0],["2006-10-04",34.6851,35.149,34.6851,35.0787,3618139.0],["2006-10-05",35.1396,35.5847,35.1396,35.5706,3129334.0],["2006-10-06",35.5847,35.6831,35.5004,35.5847,3103740.0],["2006-10-09",35.402,35.566,35.3411,35.5144,2174208.0],["2006-10-10",35.4629,35.4957,35.2052,35.2333,2270606.0],["2006-10-11",35.2333,35.4207,35.1349,35.3598,3187818.0],["2006-10-12",35.3458,35.3973,35.074,35.3411,2524397.0],["2006-10-13",35.5285,35.5707,35.3036,35.327,2096827.0],["2006-10-16",35.4207,35.6034,35.2989,35.491,2311150.0],["2006-10-17",35.2567,35.6081,35.2099,35.5144,3010332.0],["2006-10-18",35.6081,35.7206,35.2333,35.3879,3069534.0],["2006-10-19",35.3879,35.8283,35.3879,35.7955,3326674.0],["2006-10-20",36.5874,37.2011,36.2125,36.7654,9566565.0],["2006-10-23",36.7794,37.8945,36.7794,37.5244,6309020.0],["2006-10-24",37.4588,37.754,37.3417,37.4307,3823014.0],["2006-10-25",37.3651,37.4588,36.9294,37.2292,2747930.0],["2006-10-26",37.2292,37.248,36.7982,37.1262,2861071.0],["2006-10-27",37.1074,37.3557,36.9575,36.9903,2785604.0],["2006-10-30",37.009,37.1309,36.7982,36.9856,1427306.0],["2006-10-31",37.009,37.2948,36.5967,36.9387,3202051.0],["2006-11-01",36.9341,37.0652,36.6764,36.9387,3480958.0],["2006-11-02",36.9387,37.1543,36.8169,36.9575,3468280.0],["2006-11-03",37.0512,37.1683,36.6014,36.8169,2169544.0],["2006-11-06",36.9669,37.3745,36.8169,37.2901,2552144.0],["2006-11-07",37.2527,37.5478,37.1402,37.2105,2538151.0],["2006-11-08",37.2199,37.3651,37.0137,37.2105,2070874.0],["2006-11-09",37.2714,37.426,36.8169,36.9669,3900874.0],["2006-11-10",37.084,37.1824,36.8638,37.1027,2498324.0],["2006-11-13",37.0371,37.3745,36.9387,37.248,3079580.0],["2006-11-14",37.248,37.5759,36.9387,37.5244,3513728.0],["2006-11-15",37.4073,38.0164,37.4073,37.8149,4113164.0],["2006-11-16",37.5994,37.9227,37.5432,37.6181,2316891.0],["2006-11-17",37.7118,38.3022,37.6041,38.1382,3646724.0],["2006-11-20",38.1382,38.185,37.8711,38.1288,2242739.0],["2006-11-21",38.1288,38.6141,37.978,38.468,3399271.0],["2006-11-22",38.4492,38.5293,38.1005,38.388,2254580.0],["2006-11-24",38.1005,38.4021,38.0487,38.2372,830622.0],["2006-11-27",38.2136,38.2372,37.7236,37.8037,3389344.0],["2006-11-28",37.6482,38.0251,37.5775,37.8885,2572237.0],["2006-11-29",37.978,38.2607,37.9403,38.1571,2128402.0],["2006-11-30",38.11,38.5434,37.9639,38.3832,2816580.0],["2006-12-01",38.4257,38.4257,37.1864,37.6859,6548339.0],["2006-12-04",37.8932,38.3031,37.7,38.1147,3464453.0],["2006-12-05",37.5304,38.1901,37.5304,37.9592,3270701.0],["2006-12-06",37.9545,38.0063,37.5539,37.6011,2819450.0],["2006-12-07",37.5869,37.6812,37.3089,37.488,3009375.0],["2006-12-08",37.0922,37.0922,36.4467,37.0168,6545110.0],["2006-12-11",37.111,37.3231,36.7953,37.1535,3362554.0],["2006-12-12",37.1487,37.4126,36.8613,37.2288,4793927.0],["2006-12-13",37.4597,37.5163,37.21,37.3419,3063913.0],["2006-12-14",37.4126,37.4362,36.9885,37.1158,3850881.0],["2006-12-15",37.5398,37.5398,36.8425,36.899,7433977.0],["2006-12-18",36.9178,37.2288,36.8613,36.9178,2784408.0],["2006-12-19",36.8801,36.9697,36.6257,36.8048,3402381.0],["2006-12-20",36.8943,37.3183,36.8236,37.144,2757139.0],["2006-12-21",37.2241,37.3702,37.1063,37.1346,2832487.0],["2006-12-22",37.1393,37.2288,36.9131,36.9178,1986317.0],["2006-12-26",36.8283,36.9226,36.5173,36.7671,2348466.0],["2006-12-27",36.9084,37.0733,36.8236,36.9744,2093359.0],["2006-12-28",36.9885,37.1723,36.7624,36.8283,2017054.0],["2006-12-29",36.8001,36.9838,36.6681,36.7199,2184614.0],["2007-01-03",36.5315,37.1534,36.4608,36.8754,4522674.0],["2007-01-04",36.9414,36.9461,36.4938,36.7294,3550206.0],["2007-01-05",36.7011,36.7058,36.2865,36.4796,3307179.0],["2007-01-08",36.4796,36.7718,36.2676,36.5597,2911662.0],["2007-01-09",36.7529,36.8613,36.4891,36.6022,2268573.0],["2007-01-10",36.4278,36.7341,36.3006,36.6822,2137850.0],["2007-01-11",36.7765,37.2383,36.6964,37.0592,2837510.0],["2007-01-12",36.9461,37.4597,36.8566,37.3937,3088311.0],["2007-01-16",37.4503,37.5163,37.1864,37.488,3021814.0],["2007-01-17",37.3796,37.4644,37.1063,37.1817,3242715.0],["2007-01-18",37.0875,37.554,37.0356,37.1346,2347748.0],["2007-01-19",37.2665,37.6388,37.1393,37.3419,3482872.0],["2007-01-22",37.3419,37.3608,36.8142,36.9838,2558603.0],["2007-01-23",37.0875,37.2948,36.9084,37.1535,2331602.0],["2007-01-24",37.1535,37.5351,37.1535,37.455,2120149.0],["2007-01-25",37.488,37.5775,37.144,37.2288,3454885.0],["2007-01-26",37.21,37.3137,36.8613,37.0781,2387575.0],["2007-01-29",37.0074,37.3184,36.8707,37.2053,4090679.0],["2007-01-30",35.3017,35.8954,34.9813,35.198,18726848.0],["2007-01-31",34.9671,35.1886,34.4394,35.0095,11104262.0],["2007-02-01",35.2216,35.2593,34.7315,34.8634,7775914.0],["2007-02-02",34.8069,34.9011,34.7362,34.8069,6679062.0],["2007-02-05",34.9058,34.9954,34.7268,34.8352,7594600.0],["2007-02-06",34.8258,35.1038,34.7833,34.9954,5827988.0],["2007-02-07",35.0095,35.3347,35.0001,35.1745,4846072.0],["2007-02-08",35.2828,35.2875,34.92,35.1697,4592879.0],["2007-02-09",35.1697,35.3393,34.986,35.1226,4810671.0],["2007-02-12",35.1273,35.2875,35.0566,35.1462,3554632.0],["2007-02-13",35.8105,36.2346,35.6928,36.0132,8603067.0],["2007-02-14",36.0132,36.244,35.9425,36.2063,4650168.0],["2007-02-15",36.2346,36.4608,36.0933,36.2393,4338490.0],["2007-02-16",36.2393,36.4843,36.0037,36.2063,4537863.0],["2007-02-20",36.0461,36.1639,35.7823,36.0838,4738791.0],["2007-02-21",36.0838,36.3114,35.989,36.1455,3373198.0],["2007-02-22",36.155,36.3921,36.0981,36.2024,3343538.0],["2007-02-23",36.2688,36.3067,36.0127,36.136,2376930.0],["2007-02-26",36.2498,36.4252,35.8657,36.0933,3102424.0],["2007-02-27",36.0981,36.1218,34.8605,35.3252,7015377.0],["2007-02-28",35.2066,35.5623,34.8652,35.126,6327079.0],["2007-03-01",35.0881,35.0928,34.6234,34.9269,5347196.0],["2007-03-02",34.7325,34.9885,34.6139,34.6187,5990405.0],["2007-03-05",34.6187,34.979,34.5665,34.6945,5867217.0],["2007-03-06",34.9079,34.9411,34.6139,34.8368,5152966.0],["2007-03-07",34.851,35.1782,34.6945,34.9933,4515618.0],["2007-03-08",35.1023,35.6334,35.0881,35.3347,4563816.0],["2007-03-09",35.3679,35.7093,35.3442,35.4342,4002055.0],["2007-03-12",35.3773,35.6998,35.3726,35.6429,3851240.0],["2007-03-13",35.4437,35.7994,35.3963,35.4532,5300074.0],["2007-03-14",35.4579,35.9606,35.2872,35.9416,5516909.0],["2007-03-15",35.9416,36.1597,35.88,36.0317,4700400.0],["2007-03-16",36.1455,36.1597,35.6334,35.695,6045182.0],["2007-03-19",35.8183,36.2545,35.7993,36.2071,3827798.0],["2007-03-20",36.2688,36.2735,36.0554,36.2166,2846002.0],["2007-03-21",36.155,36.539,36.0601,36.4632,3691215.0],["2007-03-22",36.5533,36.9848,36.4679,36.8804,4869992.0],["2007-03-23",36.7903,37.0606,36.6955,36.9705,3325956.0],["2007-03-26",36.8235,36.8283,36.4821,36.6908,4236352.0],["2007-03-27",36.7192,36.7334,36.4205,36.5912,3219871.0],["2007-03-28",36.3873,36.5912,36.1218,36.2166,3810815.0],["2007-03-29",36.2166,36.2166,35.7709,36.0791,5063027.0],["2007-03-30",36.0269,36.5296,35.8799,36.2403,4066998.0],["2007-04-02",36.2451,36.2451,35.9938,36.1692,2887622.0],["2007-04-03",36.2877,36.7998,36.2593,36.7287,3701381.0],["2007-04-04",36.7477,36.8567,36.4821,36.5864,3103740.0],["2007-04-05",36.5248,36.5248,36.2071,36.392,2971701.0],["2007-04-09",36.4347,36.5248,36.1787,36.43,2544849.0],["2007-04-10",36.4537,36.5106,36.2356,36.2735,2571161.0],["2007-04-11",36.2735,36.3683,35.9937,36.1455,3340906.0],["2007-04-12",36.1739,36.4727,36.0127,36.3731,2736568.0],["2007-04-13",36.6291,36.6291,35.9938,36.3778,2934625.0],["2007-04-16",36.4679,36.6623,36.3731,36.5864,2970386.0],["2007-04-17",36.5106,36.7334,36.264,36.6433,2848035.0],["2007-04-18",36.6718,36.6813,36.392,36.5485,2505381.0],["2007-04-19",36.2071,36.9326,36.1834,36.7856,4255129.0],["2007-04-20",36.9658,37.2218,36.7666,36.8662,5670595.0],["2007-04-23",36.8662,36.9326,36.5153,36.6433,4274265.0],["2007-04-24",36.577,36.6765,36.2782,36.5106,4465984.0],["2007-04-25",36.4916,36.7524,36.2498,36.4964,5561878.0],["2007-04-26",38.0801,38.4499,37.568,38.1464,16994084.0],["2007-04-27",37.9189,39.0237,37.7908,38.668,8104694.0],["2007-04-30",38.6728,39.4741,38.3503,39.2465,7560873.0],["2007-05-01",39.2465,39.7017,38.9573,39.6448,6649999.0],["2007-05-02",39.5452,40.1853,39.4504,40.0289,6248622.0],["2007-05-03",39.9767,40.0194,39.5974,39.8629,5801557.0],["2007-05-04",39.7823,39.9957,39.6827,39.9293,3511576.0],["2007-05-07",39.9293,40.3039,39.806,40.2707,4361692.0],["2007-05-08",40.0289,40.2754,39.9009,40.1996,4074533.0],["2007-05-09",40.0194,40.5362,40.0194,40.4746,4844398.0],["2007-05-10",40.3039,40.4746,40.0099,40.1379,3804835.0],["2007-05-11",40.1996,40.7069,40.1996,40.5647,4911015.0],["2007-05-14",40.4461,40.5789,40.0289,40.2233,4183847.0],["2007-05-15",40.2328,41.2901,40.2328,40.8587,7869800.0],["2007-05-16",41.2354,41.2354,40.4867,41.0112,4700998.0],["2007-05-17",41.0494,41.4356,40.8873,41.3259,5006934.0],["2007-05-18",41.4499,41.6359,41.3879,41.4356,4728266.0],["2007-05-21",41.4261,41.5691,41.3021,41.5119,4282398.0],["2007-05-22",41.5119,41.984,41.5024,41.8552,4266730.0],["2007-05-23",41.7932,42.1938,41.7551,41.9315,4058387.0],["2007-05-24",41.7789,42.4512,41.4976,41.5548,5325310.0],["2007-05-25",41.7455,41.9506,41.5596,41.6502,3341385.0],["2007-05-29",41.5644,41.8266,41.1257,41.6311,3939624.0],["2007-05-30",41.6263,41.9363,41.4261,41.9267,4314690.0],["2007-05-31",41.9267,42.1794,41.7837,41.941,4259434.0],["2007-06-01",41.9363,42.1652,41.6883,42.1652,3412068.0],["2007-06-04",42.1651,42.1651,41.7503,41.9935,2774720.0],["2007-06-05",41.9935,42.127,41.593,41.7026,3024684.0],["2007-06-06",41.7074,41.7074,41.1447,41.3021,3597807.0],["2007-06-07",41.3021,41.4404,40.2531,40.4725,5730514.0],["2007-06-08",40.4724,41.0065,40.3151,40.9779,4305002.0],["2007-06-11",40.9779,40.9969,40.6107,40.6727,3496745.0],["2007-06-12",40.6727,40.8682,40.2436,40.5487,4097257.0],["2007-06-13",40.8634,41.6025,40.5392,41.5739,5431514.0],["2007-06-14",41.5167,41.8981,41.4451,41.6836,3445915.0],["2007-06-15",41.7598,42.1938,41.7312,41.8028,5406877.0],["2007-06-18",41.8075,41.9744,41.3975,41.7789,3336720.0],["2007-06-19",41.6883,41.9267,41.4452,41.8743,2808328.0],["2007-06-20",41.9458,42.1032,41.4785,41.5214,3334687.0],["2007-06-21",41.4404,41.8743,41.0637,41.6788,3257186.0],["2007-06-22",41.2735,41.6788,41.0685,41.2115,5743431.0],["2007-06-25",41.2926,41.8266,40.9397,41.1257,3443643.0],["2007-06-26",41.2401,41.4833,40.9588,41.0446,3629142.0],["2007-06-27",40.9206,41.593,40.8968,41.5453,3894056.0],["2007-06-28",41.4833,41.612,41.2401,41.4118,2801510.0],["2007-06-29",41.531,41.8934,41.1114,41.3832,3973232.0],["2007-07-02",41.6216,41.9601,41.5453,41.9601,2879250.0],["2007-07-03",41.9601,42.046,41.7408,41.9315,1259627.0],["2007-07-05",41.8075,42.1508,41.6645,41.8457,2255656.0],["2007-07-06",41.9363,42.3463,41.7503,42.0126,2403123.0],["2007-07-09",41.9458,42.2319,41.9124,42.0126,2779026.0],["2007-07-10",41.9315,42.1318,41.5644,41.5882,4103117.0],["2007-07-11",41.5882,42.0889,41.5167,41.9029,3070850.0],["2007-07-12",41.8028,42.8947,41.7694,42.8804,5017220.0],["2007-07-13",42.7135,43.0282,42.6277,43.0187,4317321.0],["2007-07-16",43.2141,44.02,42.8327,43.3286,5482584.0],["2007-07-17",43.6004,43.7148,43.1951,43.4287,3049920.0],["2007-07-18",43.4383,43.8483,43.3906,43.6194,5205590.0],["2007-07-19",43.772,43.8436,43.1092,43.4716,3334926.0],["2007-07-20",43.1522,43.5861,42.2462,43.0139,6110962.0],["2007-07-23",43.2046,43.5908,43.0806,43.3286,3309691.0],["2007-07-24",43.1712,43.5002,42.6038,42.7659,4358702.0],["2007-07-25",43.0282,43.052,41.9792,42.7326,6097328.0],["2007-07-26",42.7326,43.8245,42.313,42.9376,9062929.0],["2007-07-27",43.1045,43.8674,42.9376,42.9376,7473445.0],["2007-07-30",42.9996,43.3429,42.8041,42.9996,5795577.0],["2007-07-31",42.6563,43.1426,42.332,42.3988,6846622.0],["2007-08-01",42.4083,42.661,41.8409,42.4703,6790051.0],["2007-08-02",42.4655,42.6563,42.1508,42.4941,4610102.0],["2007-08-03",42.2843,42.5085,41.7265,41.7503,6005594.0],["2007-08-06",41.8171,42.1365,41.2973,41.8505,6838489.0],["2007-08-07",41.4642,42.2987,41.4595,41.9744,5396591.0],["2007-08-08",41.9124,42.2319,41.4785,42.0317,5689492.0],["2007-08-09",41.9124,42.0221,41.3736,41.4165,6063242.0],["2007-08-10",41.1781,41.3355,40.4152,40.9922,7034752.0],["2007-08-13",41.5596,41.5596,40.8873,41.1257,3833060.0],["2007-08-14",41.1352,41.3689,40.7156,40.892,4148326.0],["2007-08-15",40.5011,41.2115,40.4963,40.5583,4680426.0],["2007-08-16",39.6761,41.14,39.6761,40.7204,8035326.0],["2007-08-17",41.4833,42.4894,41.0208,41.879,7337580.0],["2007-08-20",41.7456,42.3607,41.674,42.0889,3845020.0],["2007-08-21",42.0078,42.313,41.7932,42.1794,3685594.0],["2007-08-22",42.4383,42.9465,42.213,42.702,3659521.0],["2007-08-23",42.8315,42.8315,42.2945,42.5486,3246542.0],["2007-08-24",42.4288,42.7404,42.189,42.7404,3572930.0],["2007-08-27",42.5726,42.7979,42.1651,42.5246,2610150.0],["2007-08-28",42.4719,42.9034,41.9925,42.0069,3797061.0],["2007-08-29",42.213,42.5966,41.9541,42.5534,3304907.0],["2007-08-30",42.3808,43.1431,42.2274,42.8411,4238504.0],["2007-08-31",43.0568,43.8718,42.9321,43.6225,5900825.0],["2007-09-04",43.6081,43.867,43.0999,43.6992,3645767.0],["2007-09-05",43.3396,43.5074,42.9369,43.1095,3864754.0],["2007-09-06",43.2725,43.6465,43.1862,43.4499,3156483.0],["2007-09-07",43.3349,43.3397,42.5103,42.6301,4283115.0],["2007-09-10",42.7308,43.0855,41.8103,42.1027,6259984.0],["2007-09-11",42.1938,42.4863,42.0212,42.3041,4029324.0],["2007-09-12",42.4575,43.0376,42.3377,42.7068,3798735.0],["2007-09-13",42.9897,42.9993,42.5198,42.7116,3696716.0],["2007-09-14",42.5055,42.8938,42.4048,42.6781,2804740.0],["2007-09-17",42.6445,43.0232,42.5438,42.6349,2265822.0],["2007-09-18",42.7883,43.9917,42.7883,43.9437,5206547.0],["2007-09-19",43.9869,44.2266,43.6657,44.0875,5736375.0],["2007-09-20",43.7376,44.2506,43.6753,43.8383,3965218.0],["2007-09-21",44.3465,44.3465,43.7424,43.9533,5951894.0],["2007-09-24",43.915,44.4615,43.867,44.0156,3825047.0],["2007-09-25",43.8622,44.2505,43.3061,44.0636,2881284.0],["2007-09-26",44.1882,44.5574,43.9964,44.3656,4075131.0],["2007-09-27",44.4903,44.8738,44.4375,44.7731,3892980.0],["2007-09-28",45.056,45.056,44.6293,44.8642,4599338.0],["2007-10-01",44.9889,45.5402,44.9121,45.4203,5007174.0],["2007-10-02",45.2334,45.4875,44.869,45.0128,4177508.0],["2007-10-03",44.9026,45.4443,44.8115,45.1567,3388866.0],["2007-10-04",45.3053,45.4923,45.0752,45.1854,2881642.0],["2007-10-05",45.4251,45.9861,45.3676,45.9525,4497199.0],["2007-10-08",45.9046,46.0004,45.5498,45.7416,2651293.0],["2007-10-09",45.4827,46.0244,45.4731,45.8422,4136844.0],["2007-10-10",45.6025,46.5038,45.6025,45.9381,3506194.0],["2007-10-11",46.0723,46.2593,45.0272,45.2381,4400562.0],["2007-10-12",45.3868,45.497,44.9217,45.1471,3134955.0],["2007-10-15",45.1519,45.4155,44.8402,45.2525,3622445.0],["2007-10-16",45.2717,45.3532,44.8306,45.056,3347245.0],["2007-10-17",45.3724,45.5642,44.6341,45.1902,4084938.0],["2007-10-18",45.1998,45.7176,44.6964,45.4156,2985096.0],["2007-10-19",44.5382,44.5861,41.3692,41.5274,18236967.0],["2007-10-22",40.9186,41.5706,40.3097,41.3644,10756704.0],["2007-10-23",41.6473,41.7384,40.4584,41.1967,8948831.0],["2007-10-24",41.1918,41.2973,40.4631,41.2781,5986817.0],["2007-10-25",41.5562,41.6233,40.8658,41.2733,4889966.0],["2007-10-26",41.4603,41.4603,41.0336,41.2925,3424268.0],["2007-10-29",41.4412,41.4891,40.8754,41.2158,4365639.0],["2007-10-30",41.2062,41.3404,40.9042,41.1295,3338873.0],["2007-10-31",41.2206,41.6665,40.9186,41.4028,5547407.0],["2007-11-01",41.2638,41.3644,40.2138,40.2234,5193630.0],["2007-11-02",40.607,40.7508,39.8639,40.698,5881450.0],["2007-11-05",40.722,40.9138,40.1946,40.7747,4477585.0],["2007-11-06",40.8083,41.0816,40.3672,40.9665,3980288.0],["2007-11-07",40.8946,40.8946,39.9214,39.9214,5363701.0],["2007-11-08",39.955,40.0652,39.0872,39.7104,9069268.0],["2007-11-09",38.3441,39.0728,37.9606,38.1188,10929646.0],["2007-11-12",38.1284,38.4927,37.8647,37.9797,5653133.0],["2007-11-13",38.3777,38.9865,37.9893,38.9434,5997462.0],["2007-11-14",39.1016,39.2742,38.3777,38.4544,4380948.0],["2007-11-15",38.3776,38.718,38.0276,38.1859,5027984.0],["2007-11-16",38.416,39.1207,38.2434,39.1064,7731901.0],["2007-11-19",38.9386,39.4755,38.8523,39.1687,6007388.0],["2007-11-20",39.54,39.8728,39.0722,39.5979,5297682.0],["2007-11-21",39.3519,39.786,39.1783,39.1783,5625147.0],["2007-11-23",39.4629,39.9065,39.0915,39.9065,2064416.0],["2007-11-26",39.9885,40.003,39.0095,39.0626,4864850.0],["2007-11-27",39.3423,39.7329,39.0481,39.6027,5165644.0],["2007-11-28",39.8197,40.4129,39.5641,40.2248,5235370.0],["2007-11-29",40.0657,40.5576,40.0126,40.3213,3858774.0],["2007-11-30",40.7216,40.9627,39.7281,40.1525,6863485.0],["2007-12-03",40.2345,40.4997,39.5159,39.6461,5109432.0],["2007-12-04",39.487,39.9982,39.352,39.5883,3814044.0],["2007-12-05",39.8776,40.5046,39.7908,40.3936,3893937.0],["2007-12-06",40.3792,40.9916,40.2972,40.9048,3513250.0],["2007-12-07",40.5383,41.7294,40.5383,41.5655,4436442.0],["2007-12-10",41.5993,42.0285,41.5993,41.8307,3937112.0],["2007-12-11",41.9802,41.9802,40.8228,40.8228,5155836.0],["2007-12-12",42.4866,42.776,41.4594,41.7922,8675664.0],["2007-12-13",41.6716,41.9851,41.1556,41.9176,5135624.0],["2007-12-14",41.5318,42.2358,41.416,41.4401,4034347.0],["2007-12-17",41.1797,41.8114,41.1797,41.3678,4462874.0],["2007-12-18",41.5751,41.6234,41.0061,41.4015,3684278.0],["2007-12-19",41.3244,41.3967,40.5624,40.9579,4464907.0],["2007-12-20",40.8903,41.1459,40.437,40.7457,4064726.0],["2007-12-21",41.3822,41.8789,40.9048,41.498,8409076.0],["2007-12-24",41.2424,41.7343,41.1363,41.5993,1063842.0],["2007-12-26",41.9417,41.9417,41.3533,41.5076,2562191.0],["2007-12-27",41.5221,41.715,41.1266,41.1845,2724608.0],["2007-12-28",41.5317,41.5317,40.6878,41.035,2586589.0],["2007-12-31",40.8228,41.0929,40.6444,40.6637,2081877.0],["2008-01-02",40.6251,40.8759,39.6558,39.8872,5326625.0],["2008-01-03",39.9403,40.2586,39.7233,39.8824,3258024.0],["2008-01-04",39.5449,39.8631,39.3278,39.4291,4329879.0],["2008-01-07",39.5931,39.6172,38.9517,39.1157,5051665.0],["2008-01-08",39.2314,39.5786,38.6286,38.6816,6830595.0],["2008-01-09",38.6768,38.9758,37.8521,38.672,7681071.0],["2008-01-10",38.4598,38.9227,38.1077,38.6816,8175617.0],["2008-01-11",38.4019,39.0915,37.1191,37.4133,10063742.0],["2008-01-14",37.6785,37.9245,37.3747,37.857,3501410.0],["2008-01-15",37.6158,37.9534,37.1481,37.2204,5030974.0],["2008-01-16",37.0516,37.8956,37.0516,37.2783,5343130.0],["2008-01-17",37.3168,37.4663,35.9135,36.1498,8483228.0],["2008-01-18",36.3957,36.8635,35.7157,36.1257,8435627.0],["2008-01-22",34.7561,36.4633,34.7561,36.2462,7861786.0],["2008-01-23",35.4698,36.7622,34.7464,36.6996,8372957.0],["2008-01-24",36.8442,37.0516,36.1691,36.5211,5747856.0],["2008-01-25",37.0468,37.0468,36.2028,36.415,4676599.0],["2008-01-28",36.661,37.3844,36.4584,37.3458,5515593.0],["2008-01-29",37.5194,37.9438,36.7478,37.6255,6053793.0],["2008-01-30",37.529,38.3344,37.3699,37.7219,5481627.0],["2008-01-31",37.2927,38.5803,37.1529,38.4115,6496911.0],["2008-02-01",38.4791,39.1976,38.4067,39.1639,5668801.0],["2008-02-04",39.1735,39.3037,38.8166,38.8552,4039370.0],["2008-02-05",38.2476,38.5369,38.0547,38.1415,5743670.0],["2008-02-06",38.3247,38.5514,38.0065,38.1849,4629836.0],["2008-02-07",37.9052,38.3585,37.7509,38.1559,4167342.0],["2008-02-08",38.0257,38.1897,37.529,37.8859,3375112.0],["2008-02-11",37.7991,38.373,37.5387,38.2331,2508371.0],["2008-02-12",38.3923,38.5032,37.9052,38.1463,4381905.0],["2008-02-13",38.3633,39.3086,38.3296,39.2459,4521956.0],["2008-02-14",39.1783,39.3761,38.6768,38.7202,2972897.0],["2008-02-15",38.6479,38.8745,38.3585,38.5562,4344590.0],["2008-02-19",38.7009,38.9951,38.3681,38.508,4181814.0],["2008-02-20",38.4934,38.9205,38.0664,38.7943,3877910.0],["2008-02-21",38.8526,39.1389,38.1829,38.3187,4884464.0],["2008-02-22",38.4934,38.7312,37.9693,38.6633,4175116.0],["2008-02-25",38.6099,39.3281,38.3818,39.3087,3512174.0],["2008-02-26",39.1146,39.5951,39.0467,39.4495,3800529.0],["2008-02-27",39.1534,39.3815,38.8671,39.0564,3354541.0],["2008-02-28",38.8526,38.9593,38.4595,38.7264,3230874.0],["2008-02-29",38.6536,38.6536,37.9451,38.047,3697195.0],["2008-03-03",37.9305,38.1683,37.6685,38.0907,2900898.0],["2008-03-04",37.814,38.2071,37.6054,38.0518,5250440.0],["2008-03-05",38.2945,38.6342,37.814,38.3042,4624334.0],["2008-03-06",38.1926,38.4546,37.7995,37.8286,5637824.0],["2008-03-07",37.5665,37.848,37.0424,37.1298,6218124.0],["2008-03-10",37.2365,37.4209,36.5329,36.6299,5030735.0],["2008-03-11",37.5131,37.8529,36.8823,37.8286,5235849.0],["2008-03-12",37.8383,38.5517,37.8383,38.0567,4738432.0],["2008-03-13",37.6054,38.6196,37.4452,38.377,5133591.0],["2008-03-14",38.6876,38.6876,37.1832,37.6248,5839829.0],["2008-03-17",36.7076,38.4643,36.5135,38.1004,6040518.0],["2008-03-18",38.7458,39.2845,38.3479,39.2845,5464524.0],["2008-03-19",39.4252,39.6387,38.1149,38.5662,5323037.0],["2008-03-20",38.0955,38.5031,37.5908,37.8431,8297011.0],["2008-03-24",37.9257,38.4401,37.8092,38.1634,5193271.0],["2008-03-25",38.2557,38.4595,37.9839,38.3284,4650885.0],["2008-03-26",38.2071,38.2265,37.7946,38.1732,4425439.0],["2008-03-27",38.2411,38.3915,37.7849,37.7849,4305839.0],["2008-03-28",38.0421,38.309,37.7801,37.8286,2399654.0],["2008-03-31",37.882,38.5711,37.882,38.4109,4192698.0],["2008-04-01",38.6342,39.5659,38.5517,39.464,5757066.0],["2008-04-02",39.4252,39.5902,39.1098,39.2651,3434553.0],["2008-04-03",39.1098,39.3087,38.7409,38.9059,3923598.0],["2008-04-04",38.969,39.3427,38.542,39.0758,3349637.0],["2008-04-07",39.2845,39.6096,38.9011,38.9156,3685594.0],["2008-04-08",38.5808,38.9496,38.5711,38.7652,4149402.0],["2008-04-09",38.8186,38.8817,38.2411,38.6245,3548652.0],["2008-04-10",38.673,39.2651,38.5565,38.9933,4481771.0],["2008-04-11",38.2411,38.377,37.916,38.081,6713387.0],["2008-04-14",37.9936,38.3576,37.7121,37.979,5319569.0],["2008-04-15",38.1489,38.309,37.9839,38.2605,3196430.0],["2008-04-16",38.508,39.4009,38.3964,39.1583,6320621.0],["2008-04-17",39.1,39.3378,38.474,39.1389,3835692.0],["2008-04-18",39.7164,40.3861,39.3912,40.2308,5641054.0],["2008-04-21",40.2793,40.2987,39.7455,39.959,3477848.0],["2008-04-22",39.8668,39.8911,39.0806,39.3961,3258382.0],["2008-04-23",39.5611,39.6387,39.0321,39.1292,4334184.0],["2008-04-24",39.4009,39.4009,37.6345,38.4012,7562786.0],["2008-04-25",38.2654,38.2751,37.1055,37.7655,6639235.0],["2008-04-28",37.6588,37.8432,37.3093,37.4307,6165380.0],["2008-04-29",37.4598,37.7218,37.2608,37.2996,4320072.0],["2008-04-30",37.3676,37.9693,37.2948,37.319,5610316.0],["2008-05-01",37.3385,37.8771,37.1637,37.7752,4525305.0],["2008-05-02",38.0664,38.5565,37.9596,38.1198,4492894.0],["2008-05-05",38.1537,38.2314,37.5374,37.6345,4599696.0],["2008-05-06",37.5811,37.7898,37.2462,37.7364,3458114.0],["2008-05-07",37.8286,37.916,37.1201,37.2123,4890683.0],["2008-05-08",37.4258,37.5423,37.1104,37.3433,4540016.0],["2008-05-09",36.8774,37.2074,36.7949,37.0376,4630434.0],["2008-05-12",37.2074,37.6927,36.858,37.6927,4248312.0],["2008-05-13",37.717,38.0179,37.3239,37.4549,4075250.0],["2008-05-14",37.6976,38.1586,37.4549,37.7218,3495549.0],["2008-05-15",37.7073,37.9111,37.4549,37.7849,4154784.0],["2008-05-16",37.848,38.2508,37.5908,38.1732,4960530.0],["2008-05-19",38.1732,38.7701,38.0858,38.3624,3757712.0],["2008-05-20",38.3576,38.3673,37.4064,37.6248,6237618.0],["2008-05-21",37.8592,37.869,37.0386,37.1803,5298041.0],["2008-05-22",37.3024,37.5173,37.0582,37.4343,4596467.0],["2008-05-23",37.2389,37.2487,36.8774,37.0289,3443404.0],["2008-05-27",36.9898,37.4831,36.9068,37.2047,3335644.0],["2008-05-28",37.2878,37.615,37.2731,37.5613,4403194.0],["2008-05-29",37.4147,38.1962,37.4147,37.9813,4105988.0],["2008-05-30",37.5662,38.0253,37.5662,37.8837,4170093.0],["2008-06-02",37.8104,37.8495,37.024,37.2438,4715350.0],["2008-06-03",37.3659,37.444,36.8774,37.234,5798208.0],["2008-06-04",37.2047,37.8104,37.024,37.2975,5582689.0],["2008-06-05",37.4099,37.9081,37.2975,37.8543,4551737.0],["2008-06-06",37.4782,37.6199,36.56,36.5648,7157342.0],["2008-06-09",36.7895,37.1559,36.5111,37.0338,5265270.0],["2008-06-10",36.6967,37.2633,36.6967,37.1217,3582618.0],["2008-06-11",37.1217,37.1217,36.6576,36.7651,5866978.0],["2008-06-12",36.8775,37.3268,36.7553,36.9019,4534754.0],["2008-06-13",37.2145,37.3806,36.8188,37.1803,4682460.0],["2008-06-16",37.0044,37.1803,36.6772,36.7309,4971174.0],["2008-06-17",36.8482,36.9752,36.56,36.6186,4259793.0],["2008-06-18",36.4574,36.7456,36.2327,36.2913,4259434.0],["2008-06-19",36.2474,36.3646,36.0227,36.2034,4238744.0],["2008-06-20",36.1448,36.1448,35.4707,35.6661,8811889.0],["2008-06-23",35.8273,35.8713,35.5587,35.6368,3593262.0],["2008-06-24",35.5782,35.881,35.3633,35.3779,5424099.0],["2008-06-25",35.3633,35.7736,35.3144,35.4463,5796175.0],["2008-06-26",35.3096,35.3144,34.3082,34.318,8816673.0],["2008-06-27",34.4255,34.4255,33.6488,33.9517,8948113.0],["2008-06-30",33.937,34.0396,33.5121,33.9907,6379225.0],["2008-07-01",33.5365,34.2154,33.0041,34.0835,7598308.0],["2008-07-02",34.2789,34.2789,33.4486,33.4486,5574795.0],["2008-07-03",33.5902,34.1715,33.5463,33.9272,3687627.0],["2008-07-07",34.1373,34.6208,33.8393,34.1178,5876307.0],["2008-07-08",34.1519,34.7625,33.9566,34.6941,6175785.0],["2008-07-09",34.2399,34.782,33.4877,33.5267,7447014.0],["2008-07-10",33.6,34.0689,33.3606,33.6635,6322295.0],["2008-07-11",33.346,33.8882,33.0969,33.5658,7489830.0],["2008-07-14",33.9028,34.191,33.5316,33.7123,6121008.0],["2008-07-15",33.5121,33.5414,32.8527,33.0627,9843080.0],["2008-07-16",33.1653,33.5414,32.8625,33.5267,5545254.0],["2008-07-17",33.81,33.9859,32.9894,33.9224,7004135.0],["2008-07-18",33.937,33.9614,33.3607,33.6733,5350784.0],["2008-07-21",33.8784,34.0445,33.1751,33.5707,4012102.0],["2008-07-22",33.2727,34.4108,33.263,34.3375,6942541.0],["2008-07-23",34.4206,34.7088,34.2203,34.5818,5010762.0],["2008-07-24",35.3633,35.544,34.6355,34.7039,7791940.0],["2008-07-25",34.9383,35.1191,34.3034,34.655,5917210.0],["2008-07-28",34.616,34.6746,33.8931,34.0103,5779790.0],["2008-07-29",34.0787,34.4694,33.9712,34.4303,4305122.0],["2008-07-30",34.5573,34.8944,34.2154,34.826,4616799.0],["2008-07-31",34.6013,34.8016,34.3327,34.3815,5088023.0],["2008-08-01",34.4499,34.7088,34.1129,34.2643,3619574.0],["2008-08-04",34.2057,34.4059,33.8735,34.0689,2726521.0],["2008-08-05",34.3034,35.1826,34.191,35.1093,5834806.0],["2008-08-06",35.0458,35.207,34.6013,35.0751,4699084.0],["2008-08-07",34.8406,35.1874,34.5085,34.7674,5171743.0],["2008-08-08",34.7478,36.1008,34.7478,35.8908,6488180.0],["2008-08-11",35.7491,36.4769,35.7443,36.3304,6531954.0],["2008-08-12",36.4085,36.4085,35.842,35.9494,4888770.0],["2008-08-13",35.8957,36.1155,35.2656,35.6368,4601730.0],["2008-08-14",35.4365,36.0813,35.2705,35.6759,3578552.0],["2008-08-15",35.7003,36.1936,35.7003,35.8957,5271729.0],["2008-08-18",35.9445,36.096,35.1874,35.3877,5135744.0],["2008-08-19",35.2412,35.3193,34.6062,34.8309,4411087.0],["2008-08-20",35.0424,35.1358,34.5751,34.7718,3505117.0],["2008-08-21",34.5603,35.067,34.3095,34.8801,3561688.0],["2008-08-22",34.8801,35.7655,34.6981,35.554,3662630.0],["2008-08-25",35.1555,35.3867,34.5702,34.7915,4464907.0],["2008-08-26",34.6636,35.0719,34.5505,34.7866,3302276.0],["2008-08-27",34.7719,35.0326,34.4964,34.7866,4163635.0],["2008-08-28",34.9293,35.7409,34.8801,35.6622,4651962.0],["2008-08-29",35.4851,35.6868,35.1752,35.2195,4114360.0],["2008-09-02",35.6031,36.218,34.826,34.9834,5701093.0],["2008-09-03",34.5849,35.0719,34.3291,34.8407,6829638.0],["2008-09-04",34.5456,34.6489,34.1619,34.3046,7214511.0],["2008-09-05",34.1816,34.3095,33.6995,34.034,6521070.0],["2008-09-08",34.4964,35.4113,34.4964,35.0129,7251587.0],["2008-09-09",34.6784,34.9243,34.093,34.1619,7926968.0],["2008-09-10",34.4177,34.4915,33.6897,33.7831,6866116.0],["2008-09-11",33.5667,34.4669,33.5372,34.4029,6203772.0],["2008-09-12",34.3587,34.6686,34.0635,34.5062,6819592.0],["2008-09-15",33.4585,34.5554,33.4536,33.8815,8257064.0],["2008-09-16",33.6799,34.5899,33.6061,34.2996,10427685.0],["2008-09-17",33.611,34.398,33.3749,33.8668,10646433.0],["2008-09-18",34.1914,35.0424,33.4634,34.6784,12992148.0],["2008-09-19",36.5181,36.7493,34.9293,35.7507,12125766.0],["2008-09-22",35.7999,36.3951,34.6046,34.7768,6835618.0],["2008-09-23",34.8112,34.9391,33.9405,33.9405,6920415.0],["2008-09-24",34.1422,34.5554,33.3946,33.729,6884654.0],["2008-09-25",33.852,34.4472,33.852,34.2996,6328395.0],["2008-09-26",33.8422,34.28,33.5716,34.1619,5145551.0],["2008-09-29",33.9061,33.9061,32.2238,32.6223,9863292.0],["2008-09-30",33.0945,33.7438,33.0158,33.6012,8484304.0],["2008-10-01",33.2863,33.6011,32.8879,33.1486,5520377.0],["2008-10-02",32.9125,33.3257,32.2239,32.2681,9424600.0],["2008-10-03",32.5092,33.0797,31.732,31.7762,7879248.0],["2008-10-06",31.0384,31.668,29.971,30.9892,13095004.0],["2008-10-07",31.3581,31.7271,29.4496,29.4988,10522528.0],["2008-10-08",29.2479,30.4678,28.1559,28.2198,15965643.0],["2008-10-09",28.2838,28.8101,26.2572,26.3162,13930649.0],["2008-10-10",25.4948,27.7624,24.5995,26.6901,19515132.0],["2008-10-13",28.8986,29.3709,27.5509,29.3266,12571993.0],["2008-10-14",30.4776,31.2843,28.7216,29.2036,12704749.0],["2008-10-15",28.5543,29.2085,26.8671,26.8967,11536855.0],["2008-10-16",26.936,28.4264,25.7456,28.1707,12540897.0],["2008-10-17",27.6247,29.0216,27.182,27.787,8716568.0],["2008-10-20",28.3674,28.3674,27.0541,28.2887,7975526.0],["2008-10-21",29.5873,30.4531,29.0561,29.5332,12849824.0],["2008-10-22",29.1446,29.9562,28.0772,28.6232,13158751.0],["2008-10-23",28.7904,30.5465,28.4019,30.271,18080291.0],["2008-10-24",28.7068,30.2514,28.2936,29.3217,12073620.0],["2008-10-27",28.8249,30.8711,28.7757,29.6955,11085126.0],["2008-10-28",30.0497,31.7566,28.697,31.6336,11199822.0],["2008-10-29",31.6188,31.9631,30.4334,30.7433,13488129.0],["2008-10-30",31.7221,31.7565,30.153,30.7678,8540636.0],["2008-10-31",30.7334,31.7566,30.3743,31.6287,8682242.0],["2008-11-03",31.2647,31.8008,31.2204,31.5352,4398410.0],["2008-11-04",32.1943,32.578,31.5647,32.273,7051855.0],["2008-11-05",31.7959,33.188,31.6729,31.7369,9823107.0],["2008-11-06",31.5008,32.2042,30.5317,30.6744,9380108.0],["2008-11-07",30.9498,31.8894,30.6645,31.8894,7336264.0],["2008-11-10",32.455,32.7403,31.5204,31.9484,6883578.0],["2008-11-11",31.4171,31.9435,30.2022,30.6842,7861786.0],["2008-11-12",30.094,30.4629,29.1397,29.2381,9811625.0],["2008-11-13",29.1348,31.909,28.4855,31.6926,13259454.0],["2008-11-14",31.0974,32.4403,30.7924,31.0187,8367934.0],["2008-11-17",30.6596,30.9548,29.5283,29.907,7859155.0],["2008-11-18",29.6267,30.7039,29.2676,30.5809,11031545.0],["2008-11-19",30.6603,30.9231,29.0586,29.1429,9962202.0],["2008-11-20",28.885,30.2785,27.8933,28.161,13774452.0],["2008-11-21",28.652,30.5512,28.0867,30.3975,17704627.0],["2008-11-24",30.7446,31.8553,30.2487,31.3694,12698291.0],["2008-11-25",31.9049,31.9843,30.6603,31.5578,10393001.0],["2008-11-26",30.9677,32.7281,30.9429,32.6835,7649616.0],["2008-11-28",32.3215,33.224,31.8355,33.1892,3833778.0],["2008-12-01",32.2074,32.8521,30.7942,30.9181,11619977.0],["2008-12-02",30.0999,30.814,29.1677,30.1793,14273542.0],["2008-12-03",29.5842,30.5958,29.3363,30.1049,10731469.0],["2008-12-04",29.8173,29.976,28.8106,29.3264,11111677.0],["2008-12-05",28.8652,29.971,28.6817,29.6784,12285551.0],["2008-12-08",29.2619,30.09,27.4866,28.4536,16842790.0],["2008-12-09",27.5015,28.1362,27.2734,27.8437,10511166.0],["2008-12-10",28.2205,28.9048,28.0023,28.523,6447875.0],["2008-12-11",28.1511,28.3842,27.0999,27.3428,8855902.0],["2008-12-12",26.9114,28.0519,26.5742,27.7891,5649186.0],["2008-12-15",28.0668,28.1263,27.2337,27.5858,6646292.0],["2008-12-16",27.5561,29.0586,27.4271,28.9197,11163703.0],["2008-12-17",28.5131,29.5049,28.5131,29.0487,6993490.0],["2008-12-18",29.2074,29.3859,27.9081,28.1214,6667102.0],["2008-12-19",28.761,28.7809,27.8833,28.0767,9014132.0],["2008-12-22",28.0321,28.2949,27.4073,27.9528,5035280.0],["2008-12-23",28.1214,28.5131,27.4271,27.4916,3930534.0],["2008-12-24",27.5759,27.7594,27.4519,27.5213,1598334.0],["2008-12-26",27.5461,27.8238,27.5263,27.6404,1954623.0],["2008-12-29",27.5461,27.7693,26.9065,27.4569,3632252.0],["2008-12-30",27.5511,28.3991,27.3825,28.3495,4514900.0],["2008-12-31",28.3792,28.7214,28.1065,28.5329,4790937.0],["2009-01-02",28.5379,29.4503,28.523,29.3511,6355424.0],["2009-01-05",29.1528,29.3016,28.8156,29.009,4507485.0],["2009-01-06",29.128,29.6586,29.0635,29.3511,5939575.0],["2009-01-07",29.0635,29.2371,28.5528,28.7958,5499328.0],["2009-01-08",28.6024,29.1131,28.4883,29.0487,4718100.0],["2009-01-09",29.1578,29.2619,28.5478,28.6321,4378556.0],["2009-01-12",28.5825,28.7114,28.1114,28.3048,5002270.0],["2009-01-13",28.1908,28.4139,27.6255,27.8933,5298400.0],["2009-01-14",27.4271,27.7693,27.0255,27.2932,5406877.0],["2009-01-15",27.3131,27.6503,26.9213,27.3577,5713770.0],["2009-01-16",27.566,28.0817,27.2189,27.9776,6723792.0],["2009-01-20",27.9776,28.0668,26.7031,26.7379,6797586.0],["2009-01-21",27.08,27.1742,26.1577,26.8965,7047789.0],["2009-01-22",26.604,27.0602,26.1973,26.8073,5727524.0],["2009-01-23",26.2866,26.6139,25.9395,26.2321,6799021.0],["2009-01-26",26.5494,27.0503,26.2569,26.5593,6201499.0],["2009-01-27",26.6535,27.0304,26.3957,26.7726,5648349.0],["2009-01-28",27.0007,27.6949,26.6783,27.4817,7302058.0],["2009-01-29",27.5858,28.6172,27.2883,28.042,9752543.0],["2009-01-30",28.0619,28.171,26.4255,26.6734,9113879.0],["2009-02-02",26.1775,26.2916,24.8733,25.1014,10827268.0],["2009-02-03",25.4139,25.6965,24.9428,25.6073,9227977.0],["2009-02-04",25.7411,26.0089,25.0965,25.2105,5647990.0],["2009-02-05",25.0667,25.7015,24.799,25.5626,6328036.0],["2009-02-06",25.6023,26.242,25.4882,25.9792,6345856.0],["2009-02-09",26.0139,27.1048,25.9345,26.8321,8547692.0],["2009-02-10",26.7081,26.8321,25.1808,25.3296,8263882.0],["2009-02-11",25.6668,25.88,25.1709,25.4337,6993730.0],["2009-02-12",25.0171,25.0717,24.1196,24.7791,10160498.0],["2009-02-13",25.0915,25.0915,24.4221,24.5064,5753478.0],["2009-02-17",24.2634,24.2634,23.4055,23.5146,10349945.0],["2009-02-18",23.6901,23.8505,23.3643,23.6299,5936705.0],["2009-02-19",23.3492,24.0811,23.3492,23.5948,6643302.0],["2009-02-20",23.4796,24.0259,23.279,23.6851,10440243.0],["2009-02-23",23.8405,23.8555,22.7377,22.7627,8104694.0],["2009-02-24",22.9231,23.8705,22.7326,23.7602,9879438.0],["2009-02-25",23.5848,23.7853,23.0735,23.3643,10245654.0],["2009-02-26",23.665,23.7953,23.2038,23.2239,7685735.0],["2009-02-27",22.883,23.244,22.6424,22.7878,8265915.0],["2009-03-02",22.3667,22.6474,21.4293,21.4745,9707454.0],["2009-03-03",21.6399,22.0459,21.4043,21.6148,10861354.0],["2009-03-04",21.9958,22.7728,21.8554,22.467,10812318.0],["2009-03-05",21.8203,22.071,21.0735,21.309,9828250.0],["2009-03-06",21.4745,21.695,20.487,20.9682,10972224.0],["2009-03-09",20.7075,21.279,20.6524,21.0885,8551520.0],["2009-03-10",21.1035,22.8329,20.9531,22.8028,12796961.0],["2009-03-11",22.492,23.645,22.492,23.4595,9849538.0],["2009-03-12",23.5848,24.071,23.1186,24.061,7416994.0],["2009-03-13",24.2214,24.3117,23.7151,24.061,6049727.0],["2009-03-16",24.3016,24.3618,23.7352,23.7953,6180091.0],["2009-03-17",23.7703,24.452,23.7703,24.442,5953210.0],["2009-03-18",24.1964,24.9382,23.9056,24.6625,7467944.0],["2009-03-19",24.5974,24.6575,23.6249,23.7953,8364465.0],["2009-03-20",23.7402,23.8505,22.858,23.0234,10136578.0],["2009-03-23",23.4595,24.7678,23.3442,24.7227,8896446.0],["2009-03-24",24.2866,24.7929,24.0911,24.2114,5937781.0],["2009-03-25",24.4871,25.4445,23.9357,24.5723,9384653.0],["2009-03-26",24.7377,25.63,24.5773,25.5799,8729604.0],["2009-03-27",25.214,25.5799,25.0285,25.229,5602423.0],["2009-03-30",24.9232,25.0335,24.1011,24.3869,5737571.0],["2009-03-31",24.6174,25.3393,24.447,24.9232,8590988.0],["2009-04-01",24.5372,25.4997,24.4219,25.3894,6904628.0],["2009-04-02",25.8606,26.5172,25.7704,26.1313,8325356.0],["2009-04-03",26.1814,26.3117,25.6902,26.1212,5897596.0],["2009-04-06",26.0661,26.1664,25.6751,26.1062,4646819.0],["2009-04-07",25.8205,25.8706,25.3994,25.4646,4856478.0],["2009-04-08",25.5297,25.9508,25.3643,25.7553,4890803.0],["2009-04-09",26.3719,26.9183,26.3719,26.6325,6881664.0],["2009-04-13",26.4571,26.9433,26.0912,26.7428,5485095.0],["2009-04-14",26.5323,26.8481,26.3168,26.5373,5542623.0],["2009-04-15",26.4571,27.0887,26.2416,26.9333,5415249.0],["2009-04-16",26.9935,27.5699,26.6676,27.4496,6859778.0],["2009-04-17",27.585,27.585,26.8882,26.9734,7942636.0],["2009-04-20",26.7629,26.818,25.8806,26.0511,5617732.0],["2009-04-21",26.1964,26.793,26.0661,26.7128,6050684.0],["2009-04-22",26.3769,27.2441,26.1914,26.5975,7048865.0],["2009-04-23",26.6877,27.2341,26.1714,27.1739,7428236.0],["2009-04-24",27.199,28.5825,26.9383,28.5725,13803036.0],["2009-04-27",28.2968,29.1389,28.2617,28.7479,8893934.0],["2009-04-28",28.4722,28.9083,28.2216,28.3469,5445029.0],["2009-04-29",28.5725,29.0437,28.4622,28.8331,5528032.0],["2009-04-30",29.164,29.565,28.5725,28.8732,6405537.0],["2009-05-01",28.8532,29.0587,28.5624,29.0136,4883507.0],["2009-05-04",29.0186,29.4547,28.8782,29.3143,5406040.0],["2009-05-05",29.2843,29.4547,28.9635,29.2893,5145670.0],["2009-05-06",29.4447,29.7555,28.9885,29.6452,6060252.0],["2009-05-07",29.58,29.8557,29.0587,29.4597,6730610.0],["2009-05-08",29.6803,30.1916,29.6753,30.1214,6468207.0],["2009-05-11",29.7805,29.8657,29.4246,29.6301,4659736.0],["2009-05-12",29.7855,29.976,29.2492,29.8407,4883029.0],["2009-05-13",29.2692,29.4196,28.372,28.5424,6792802.0],["2009-05-14",28.6577,29.2291,28.5875,29.0437,5550397.0],["2009-05-15",28.9534,29.4497,28.8281,29.0336,5677771.0],["2009-05-18",29.2241,29.7354,29.1239,29.6903,5052861.0],["2009-05-19",29.6101,29.8256,29.199,29.575,4904078.0],["2009-05-20",29.8834,30.1767,29.393,29.4284,4469332.0],["2009-05-21",29.0491,29.1755,28.3261,28.5941,5647034.0],["2009-05-22",28.7306,28.8165,28.3109,28.3514,4513584.0],["2009-05-26",28.2907,29.3677,27.9822,29.2817,4951440.0],["2009-05-27",29.2817,29.393,28.2907,28.3362,5865304.0],["2009-05-28",28.4373,28.7609,27.9266,28.5941,4704227.0],["2009-05-29",28.6648,28.9076,28.2907,28.8722,4523990.0],["2009-06-01",29.2767,30.2728,29.2767,29.9795,7184731.0],["2009-06-02",29.9542,30.4953,29.8582,30.3183,5060276.0],["2009-06-03",30.116,30.3183,29.7014,30.0857,4697649.0],["2009-06-04",30.1312,30.3183,29.8936,30.2627,3925511.0],["2009-06-05",30.6419,30.9908,30.3588,30.8138,7943952.0],["2009-06-08",30.829,30.8695,29.8683,30.6874,6152702.0],["2009-06-09",30.6419,30.6419,30.2121,30.5104,5247330.0],["2009-06-10",30.652,30.9554,30.0807,30.5711,5301988.0],["2009-06-11",30.6267,31.0768,30.5913,30.6318,4338251.0],["2009-06-12",30.5256,30.8442,30.293,30.8442,3861884.0],["2009-06-15",30.5408,30.5408,29.6862,29.9896,5060994.0],["2009-06-16",30.0402,30.1211,29.4536,29.5345,4534634.0],["2009-06-17",29.6256,30.0554,29.6256,29.8531,4576016.0],["2009-06-18",29.7773,30.3132,29.752,29.9896,3820622.0],["2009-06-19",30.0756,30.4346,29.7975,30.02,7018248.0],["2009-06-22",29.6407,29.9188,29.034,29.0592,6306388.0],["2009-06-23",29.1958,29.1958,28.6244,28.8519,4976795.0],["2009-06-24",29.0542,29.6053,28.9025,29.0643,5319449.0],["2009-06-25",28.9986,29.8632,28.8721,29.7823,4554248.0],["2009-06-26",29.7368,30.0705,29.666,29.9643,3574366.0],["2009-06-29",30.0149,30.3739,29.7317,30.3183,3820383.0],["2009-06-30",30.3082,30.4953,30.1312,30.3891,7890251.0],["2009-07-01",30.4953,30.9908,30.384,30.7127,4592520.0],["2009-07-02",30.288,30.7127,30.1767,30.4649,6677029.0],["2009-07-06",30.2728,30.7329,30.1514,30.6773,6926754.0],["2009-07-07",30.8897,30.9959,29.6761,29.7115,8718122.0],["2009-07-08",29.7671,29.9593,29.2312,29.843,7297394.0],["2009-07-09",29.9745,30.0705,29.7065,29.8784,3784383.0],["2009-07-10",29.6711,30.2981,29.6711,30.2324,4678034.0],["2009-07-13",30.2526,30.6065,29.9846,30.5863,4833754.0],["2009-07-14",30.5762,30.8442,30.3385,30.6571,4231687.0],["2009-07-15",30.9453,31.4257,30.8138,31.3498,6007628.0],["2009-07-16",31.3043,32.1285,31.2588,32.0577,4938284.0],["2009-07-17",31.9262,32.0982,31.4307,31.815,5478517.0],["2009-07-20",32.169,32.3358,31.8959,32.2802,4574580.0],["2009-07-21",32.5836,32.7353,32.0375,32.4622,6015880.0],["2009-07-22",32.4926,32.8111,32.3864,32.6999,4977632.0],["2009-07-23",33.6657,35.2534,33.5494,35.1067,12891206.0],["2009-07-24",35.0916,35.3444,34.5657,35.1017,7329208.0],["2009-07-27",35.0865,35.5466,35.041,35.3494,4973088.0],["2009-07-28",35.218,35.491,35.0208,35.3343,5255942.0],["2009-07-29",35.0562,35.2281,34.5758,34.7477,5581014.0],["2009-07-30",35.2584,35.7186,34.9803,35.3444,5109073.0],["2009-07-31",35.491,36.0978,35.491,35.6579,5362984.0],["2009-08-03",36.3051,36.6591,36.027,36.477,6663275.0],["2009-08-04",36.2596,36.654,36.1534,36.4214,5734820.0],["2009-08-05",36.5832,36.7855,36.0169,36.3203,5413574.0],["2009-08-06",36.3911,36.7046,36.295,36.6085,5139571.0],["2009-08-07",36.7501,37.1647,36.568,36.8613,5328419.0],["2009-08-10",36.7046,36.7046,35.5567,35.8551,7084865.0],["2009-08-11",35.8197,36.1686,35.5618,36.0725,5743312.0],["2009-08-12",36.0927,36.745,35.8702,36.5731,5748933.0],["2009-08-13",36.5478,36.8714,36.4214,36.7096,5201045.0],["2009-08-14",36.5832,36.654,35.7186,36.0624,4302610.0],["2009-08-17",35.6427,35.8905,35.1573,35.4354,5283091.0],["2009-08-18",35.5921,35.6933,35.3444,35.5719,4087569.0],["2009-08-19",35.3223,36.1831,35.2765,36.0558,4673370.0],["2009-08-20",36.0507,36.3461,35.9081,36.2799,3041189.0],["2009-08-21",36.6721,37.1356,36.2952,36.9981,5172341.0],["2009-08-24",37.049,37.1814,36.6772,36.9573,2995382.0],["2009-08-25",36.9879,37.2884,36.7943,37.0184,4116632.0],["2009-08-26",37.0235,37.049,36.3003,36.3767,5625386.0],["2009-08-27",36.4072,36.5906,35.8877,36.4836,4875374.0],["2009-08-28",36.6619,36.7485,36.1118,36.6313,4178106.0],["2009-08-31",36.3919,36.723,36.2646,36.723,4005643.0],["2009-09-01",36.5753,37.0744,35.6177,35.7145,7013344.0],["2009-09-02",35.8979,36.2544,35.5974,35.9488,3897764.0],["2009-09-03",36.0303,36.2188,35.7247,36.1729,3820861.0],["2009-09-04",36.1526,36.4378,35.8673,36.341,2693033.0],["2009-09-08",36.5193,36.8249,36.3716,36.5142,4028846.0],["2009-09-09",36.4734,37.4361,36.4734,37.2731,5706355.0],["2009-09-10",37.2069,37.8894,36.9319,37.8894,4945699.0],["2009-09-11",37.8996,37.9403,37.5481,37.6908,3984354.0],["2009-09-14",37.5481,38.0167,37.3953,37.976,4145814.0],["2009-09-15",38.0116,38.139,37.6908,38.0371,4266012.0],["2009-09-16",38.0778,38.4497,37.9454,38.3936,3256110.0],["2009-09-17",38.3733,38.4293,37.9454,38.1441,4032314.0],["2009-09-18",38.2612,38.3274,37.9454,38.0065,5247928.0],["2009-09-21",37.6449,38.0371,37.6449,37.9658,3062238.0],["2009-09-22",38.1084,38.2765,37.7366,38.1848,2643040.0],["2009-09-23",38.2612,38.7094,37.8436,37.9047,3999902.0],["2009-09-24",38.0218,38.3223,37.5023,37.7417,3718962.0],["2009-09-25",37.7111,37.8894,37.3699,37.5889,4150957.0],["2009-09-28",37.6551,38.4089,37.6551,38.2052,2858918.0],["2009-09-29",38.088,38.3274,37.6194,37.6602,3827798.0],["2009-09-30",37.7213,38.195,37.0643,37.5889,5455913.0],["2009-10-01",37.4666,37.6245,36.8758,36.9522,5217789.0],["2009-10-02",36.5753,36.8504,36.4785,36.6364,3878508.0],["2009-10-05",36.6415,37.3852,36.6212,37.1916,3152656.0],["2009-10-06",37.4157,38.0728,37.3444,37.6551,3265917.0],["2009-10-07",37.4565,37.6144,37.0439,37.2527,3788450.0],["2009-10-08",37.375,38.1746,37.375,37.9607,3945484.0],["2009-10-09",37.925,38.0626,37.6857,38.0626,3353345.0],["2009-10-12",38.1237,38.4853,37.9301,38.139,2876858.0],["2009-10-13",38.0982,38.307,37.7926,38.0218,2942280.0],["2009-10-14",38.3784,39.1831,38.2357,38.9997,4929792.0],["2009-10-15",38.8113,39.3359,38.8113,39.1016,4417665.0],["2009-10-16",38.7196,39.2188,38.4293,38.7196,3985072.0],["2009-10-19",38.847,39.2595,38.6178,38.8724,3667773.0],["2009-10-20",38.8418,39.0812,38.5057,38.684,4195688.0],["2009-10-21",38.5719,39.4123,38.5719,38.8775,4234438.0],["2009-10-22",39.7281,40.3648,39.2799,40.1305,8595413.0],["2009-10-23",39.942,40.1152,39.122,39.6364,6524778.0],["2009-10-26",39.5549,40.0388,38.7909,39.1271,4642035.0],["2009-10-27",39.2137,39.3512,38.6177,38.7094,5384990.0],["2009-10-28",38.7349,38.8622,37.8334,37.9251,5264314.0],["2009-10-29",38.0371,38.6941,38.0167,38.4446,5026908.0],["2009-10-30",38.251,38.5668,37.2527,37.4717,5413335.0],["2009-11-02",37.6194,38.1695,37.3597,37.8334,4702313.0],["2009-11-03",37.6958,38.0116,37.5074,37.7213,4161123.0],["2009-11-04",38.0371,38.3427,37.6398,37.7264,4875135.0],["2009-11-05",37.9454,38.5515,37.9251,38.4344,3704730.0],["2009-11-06",38.1339,38.6126,38.0371,38.4089,2230779.0],["2009-11-09",38.6738,39.3614,38.4548,39.3206,4725157.0],["2009-11-10",39.2391,39.8707,39.2391,39.723,4190545.0],["2009-11-11",39.7739,40.2374,39.5804,39.7077,3440174.0],["2009-11-12",39.6823,39.8147,39.1933,39.3257,2932233.0],["2009-11-13",39.3308,39.667,39.0761,39.3817,2898506.0],["2009-11-16",39.4989,39.8758,39.4378,39.7383,3581422.0],["2009-11-17",39.6721,40.1305,39.6721,40.1254,3701142.0],["2009-11-18",40.0177,40.0536,39.6435,39.8844,3038438.0],["2009-11-19",39.7101,39.8024,39.0744,39.6025,3023368.0],["2009-11-20",39.5358,39.5871,39.0898,39.2898,3620890.0],["2009-11-23",39.5512,40.0228,39.4487,39.8485,4063410.0],["2009-11-24",39.746,39.9203,39.4589,39.787,3320814.0],["2009-11-25",39.9203,39.9921,39.7255,39.9408,2319283.0],["2009-11-27",39.0232,39.5922,39.0232,39.3461,2231616.0],["2009-11-30",39.4179,39.8947,39.2026,39.6999,4700400.0],["2009-12-01",39.9101,40.4996,39.9049,40.3099,3657846.0],["2009-12-02",40.2023,40.5714,39.9408,40.1972,3560851.0],["2009-12-03",40.192,40.3253,39.4641,39.5512,3579389.0],["2009-12-04",39.7716,40.2946,39.664,40.11,5233696.0],["2009-12-07",39.9408,40.4278,39.8075,39.9408,3655096.0],["2009-12-08",39.1411,39.6947,38.9616,39.5307,6035853.0],["2009-12-09",40.1151,40.9764,40.0126,40.879,7892882.0],["2009-12-10",40.9918,41.4019,40.8687,41.3609,6040876.0],["2009-12-11",41.3096,41.9402,41.243,41.9094,5727405.0],["2009-12-14",42.0427,42.1247,41.853,41.9914,5979282.0],["2009-12-15",42.0889,42.5144,41.8018,42.3964,5541068.0],["2009-12-16",42.3042,42.5605,41.7915,41.894,4759123.0],["2009-12-17",41.7248,41.771,41.1866,41.2532,4594673.0],["2009-12-18",41.4224,41.7044,41.2942,41.5095,7974569.0],["2009-12-21",41.5403,42.1504,41.489,41.7454,3302515.0],["2009-12-22",41.9607,42.1965,41.8017,42.017,2205544.0],["2009-12-23",42.0171,42.2016,41.73,42.135,2272639.0],["2009-12-24",42.1965,42.5502,42.1965,42.3195,1113715.0],["2009-12-28",42.4374,42.8527,42.381,42.7809,2815145.0],["2009-12-29",42.9501,43.2269,42.8834,43.1295,4623616.0],["2009-12-30",43.0629,43.2167,42.8886,43.0116,3103620.0],["2009-12-31",42.9552,43.1039,42.3144,42.3811,2451561.0],["2010-01-04",42.5964,42.7809,42.381,42.5605,3640265.0],["2010-01-05",42.4477,42.6681,41.8838,42.2939,3405012.0],["2010-01-06",43.0014,43.3705,42.8117,42.8937,6301126.0],["2010-01-07",42.7143,42.9398,42.0991,42.9245,5346240.0],["2010-01-08",42.9039,43.2269,42.704,43.2269,4073337.0],["2010-01-11",43.2577,43.3705,42.7604,43.0526,3500812.0],["2010-01-12",42.8476,43.1551,42.704,43.0885,3626033.0],["2010-01-13",43.1193,43.1193,42.6528,42.9501,3709992.0],["2010-01-14",42.9296,43.027,42.7655,42.8065,3150384.0],["2010-01-15",42.8168,43.109,42.4836,42.7399,4730180.0],["2010-01-19",42.9706,43.6627,42.8066,43.6371,5382478.0],["2010-01-20",43.4884,43.6422,42.8527,43.432,4390755.0],["2010-01-21",43.3705,43.3705,42.3298,42.3964,5720707.0],["2010-01-22",42.2426,42.4631,41.6787,41.771,5751564.0],["2010-01-25",42.2067,42.4938,41.771,41.9504,4050374.0],["2010-01-26",41.7607,42.4118,41.5454,41.8479,3753048.0],["2010-01-27",41.6941,42.4682,41.53,42.1914,6060012.0],["2010-01-28",42.3554,42.3657,40.556,41.3968,8157557.0],["2010-01-29",41.7043,41.9761,41.1045,41.2635,5199012.0],["2010-02-01",41.4429,41.4685,40.9815,41.2378,4344709.0],["2010-02-02",41.3711,41.4941,40.8585,41.2327,5609240.0],["2010-02-03",40.9251,41.8735,40.9251,41.7813,4067955.0],["2010-02-04",41.5916,41.5916,40.4125,40.6073,6353870.0],["2010-02-05",40.5816,40.7559,39.6076,40.2638,6467968.0],["2010-02-08",40.233,40.233,39.6025,39.746,5271131.0],["2010-02-09",40.1305,40.7098,39.9357,40.3561,5085990.0],["2010-02-10",40.3971,40.6483,39.9869,40.3048,2924459.0],["2010-02-11",40.6124,41.2122,40.4176,41.1507,6607302.0],["2010-02-12",40.5714,40.6175,40.0228,40.5919,6509828.0],["2010-02-16",41.0533,41.3404,40.6739,41.2532,4328444.0],["2010-02-17",41.4983,41.6376,41.1474,41.3538,3701859.0],["2010-02-18",41.3125,41.8905,41.3125,41.8544,3232070.0],["2010-02-19",41.8699,42.1795,41.5964,42.0659,3848608.0],["2010-02-22",42.164,42.1898,41.5654,41.6325,3618378.0],["2010-02-23",41.4932,41.844,41.1113,41.1319,4762352.0],["2010-02-24",41.2816,41.5912,41.0236,41.3177,4222717.0],["2010-02-25",40.8481,41.1629,40.5798,41.1474,4911135.0],["2010-02-26",41.1474,41.4519,40.8172,41.359,3856382.0],["2010-03-01",41.5757,41.7718,41.4622,41.5809,3043940.0],["2010-03-02",41.6634,41.9937,41.5809,41.8647,4025258.0],["2010-03-03",41.8802,42.1485,41.7254,41.7976,3411351.0],["2010-03-04",41.906,41.9834,41.5757,41.8079,3133879.0],["2010-03-05",41.9782,42.5716,41.9163,42.5407,3758550.0],["2010-03-08",42.5304,42.5871,41.9163,41.9576,4338968.0],["2010-03-09",41.875,42.3807,41.6634,42.3085,5082761.0],["2010-03-10",42.2723,42.3446,41.9266,42.0866,4287182.0],["2010-03-11",41.9318,42.0763,41.5448,41.9318,4841528.0],["2010-03-12",42.0917,42.1433,41.7563,41.9937,3523296.0],["2010-03-15",41.8802,42.1382,41.6841,41.9318,3136271.0],["2010-03-16",41.9318,42.1382,41.5551,42.1382,5073671.0],["2010-03-17",42.2775,42.5252,42.133,42.4065,4771681.0],["2010-03-18",42.4684,43.2167,42.3136,43.1754,5907642.0],["2010-03-19",42.293,43.3457,42.0608,42.293,8223935.0],["2010-03-22",42.0556,42.4168,42.0556,42.2311,3895013.0],["2010-03-23",42.3652,42.5252,41.8802,42.4942,4967108.0],["2010-03-24",42.2414,42.4684,42.0195,42.1124,3710590.0],["2010-03-25",42.3188,42.4426,41.715,41.7615,5911230.0],["2010-03-26",41.8492,41.9834,41.6686,41.7976,4563099.0],["2010-03-29",41.9215,42.1537,41.8131,41.9834,3710710.0],["2010-03-30",42.4994,43.6037,42.4375,43.4902,10410702.0],["2010-03-31",43.3715,43.583,43.0103,43.1238,5186693.0],["2010-04-01",43.2786,43.4644,43.0361,43.2683,3547097.0],["2010-04-05",43.4592,43.5933,43.1289,43.4437,3110557.0],["2010-04-06",43.2941,43.5882,43.1135,43.5263,3837366.0],["2010-04-07",43.4024,43.6708,42.9329,43.1702,5338346.0],["2010-04-08",43.0412,43.1393,42.711,42.8039,4494209.0],["2010-04-09",42.8142,43.1754,42.7213,43.0825,3449144.0],["2010-04-12",43.2218,43.2218,42.8761,42.9741,3140816.0],["2010-04-13",42.8503,43.4695,42.6697,43.3147,5090176.0],["2010-04-14",43.2992,43.5882,43.0774,43.5469,4343992.0],["2010-04-15",43.4179,43.8617,43.3095,43.8617,5424458.0],["2010-04-16",43.7069,43.8359,42.9328,43.2218,6389391.0],["2010-04-19",43.1444,43.4128,42.9019,43.2941,4250823.0],["2010-04-20",43.5572,44.3003,43.5108,44.001,6859060.0],["2010-04-21",44.0887,44.3003,43.8978,44.2229,5409388.0],["2010-04-22",43.9133,44.4499,43.5882,44.4035,5534729.0],["2010-04-23",44.4706,44.9402,44.3416,44.677,4772758.0],["2010-04-26",44.8009,45.3014,44.7596,45.1208,7521524.0],["2010-04-27",46.4005,46.5708,45.2911,45.3943,13321885.0],["2010-04-28",45.869,45.9671,45.2292,45.5336,6853798.0],["2010-04-29",45.8948,46.4418,45.74,46.096,6319903.0],["2010-04-30",45.771,46.287,45.6162,45.7555,6293352.0],["2010-05-03",46.0238,46.4418,45.7297,46.3438,5558290.0],["2010-05-04",46.0393,46.0393,44.8989,45.2446,6525854.0],["2010-05-05",44.9144,45.0072,44.419,44.6822,5836480.0],["2010-05-06",44.4087,46.7101,35.5847,43.4695,10950576.0],["2010-05-07",43.1702,43.5056,41.9318,42.6387,10009085.0],["2010-05-10",44.1713,44.9144,43.8101,44.3622,7500834.0],["2010-05-11",43.9546,44.3622,43.7946,43.8823,5693917.0],["2010-05-12",44.0629,44.6976,43.97,44.6048,4103476.0],["2010-05-13",44.4087,44.8937,44.0784,44.1662,3963903.0],["2010-05-14",43.8927,44.1455,43.3199,43.6966,4949526.0],["2010-05-17",43.7998,43.9339,42.84,43.6966,3817273.0],["2010-05-18",43.9081,44.4809,43.2683,43.356,6243000.0],["2010-05-19",43.2755,43.2755,42.5537,42.8601,7660619.0],["2010-05-20",42.1487,42.3045,41.2815,41.3231,10468229.0],["2010-05-21",40.7207,41.941,40.5753,41.9046,7761681.0],["2010-05-24",41.9202,41.9254,41.2504,41.3283,4336576.0],["2010-05-25",40.8661,41.3075,40.1443,41.2659,6823419.0],["2010-05-26",41.5412,41.8994,41.0375,41.1102,5646196.0],["2010-05-27",41.7541,42.3356,41.5619,42.2837,5447660.0],["2010-05-28",42.3356,42.4187,40.8973,41.1829,7753429.0],["2010-06-01",40.8765,41.4737,40.487,40.539,5190879.0],["2010-06-02",40.8142,40.9648,40.2482,40.8869,6905226.0],["2010-06-03",41.1725,41.4165,40.3261,40.6792,9425556.0],["2010-06-04",40.134,40.134,39.3603,39.516,9750749.0],["2010-06-07",39.5472,39.9107,38.7839,38.8098,7113569.0],["2010-06-08",38.8098,39.0227,37.7609,38.9033,8646482.0],["2010-06-09",39.1889,39.516,38.6852,38.8358,5744508.0],["2010-06-10",39.3499,40.2897,39.2668,40.2067,7420582.0],["2010-06-11",39.8068,40.7052,39.7861,40.6584,5534729.0],["2010-06-14",41.0167,41.1933,40.5338,40.5753,4319952.0],["2010-06-15",41.0686,41.4685,40.8869,41.4217,3866907.0],["2010-06-16",41.1673,42.0604,41.0167,41.9981,6410321.0],["2010-06-17",42.237,42.2526,41.4892,42.076,4755774.0],["2010-06-18",41.9773,42.2577,41.7385,42.1539,6285937.0],["2010-06-21",42.5589,43.0989,42.0968,42.3045,4860544.0],["2010-06-22",42.4291,42.5122,41.4788,41.5567,3727693.0],["2010-06-23",41.6606,41.8735,41.2556,41.6035,4266252.0],["2010-06-24",41.4425,41.4581,40.4351,40.5961,5190760.0],["2010-06-25",40.7779,41.0686,40.4403,40.97,5190520.0],["2010-06-28",40.9959,41.401,40.6532,41.0115,3700424.0],["2010-06-29",40.8765,41.0427,39.9055,40.7571,10220298.0],["2010-06-30",40.6117,41.6554,40.6117,41.0167,8303708.0],["2010-07-01",41.053,41.2192,40.4144,40.7882,8146793.0],["2010-07-02",40.918,41.0219,40.0041,40.3313,4517172.0],["2010-07-06",40.7363,41.2192,40.243,40.5753,4798950.0],["2010-07-07",40.7311,41.8423,40.4663,41.8112,5929648.0],["2010-07-08",42.1227,42.3668,41.5879,42.1747,4755057.0],["2010-07-09",42.1176,42.7095,42.1176,42.6628,3369610.0],["2010-07-12",42.5122,42.7147,42.2474,42.7147,3835094.0],["2010-07-13",43.0159,43.9142,43.0159,43.3845,6144330.0],["2010-07-14",43.1665,43.4521,42.8341,43.1249,3724703.0],["2010-07-15",43.1872,43.1872,42.3356,43.1301,5551832.0],["2010-07-16",42.9484,42.9795,41.9046,42.0345,5145790.0],["2010-07-19",42.3097,42.346,41.5827,42.1747,3652823.0],["2010-07-20",41.7904,42.7562,41.5463,42.6783,3648757.0],["2010-07-21",42.912,43.1561,42.237,42.7355,5971269.0],["2010-07-22",43.9973,44.2102,43.5403,44.0077,8555227.0],["2010-07-23",43.9817,44.7969,43.7999,44.745,5452684.0],["2010-07-26",44.9164,45.4201,44.5996,45.3422,5782062.0],["2010-07-27",45.2591,45.3785,44.8281,45.0721,5075585.0],["2010-07-28",44.8852,45.176,44.771,45.015,3378222.0],["2010-07-29",45.202,45.4253,44.5114,44.8333,3999663.0],["2010-07-30",44.3971,44.8385,44.0648,44.4179,5674542.0],["2010-08-02",45.0722,45.581,45.0306,45.3889,4352244.0],["2010-08-03",45.1656,45.4616,45.0098,45.2851,3415178.0],["2010-08-04",45.3318,45.7316,45.2954,45.6953,2658230.0],["2010-08-05",45.337,45.6537,45.1604,45.5499,3018226.0],["2010-08-06",45.0773,45.4564,44.6671,45.3266,3230755.0],["2010-08-09",45.5551,45.8926,45.3889,45.7108,3812130.0],["2010-08-10",45.3889,45.581,44.5789,45.2331,4355114.0],["2010-08-11",44.6048,44.6515,43.3742,43.6701,5388698.0],["2010-08-12",43.2547,43.9454,43.182,43.6234,4108619.0],["2010-08-13",43.5663,43.8519,43.4832,43.6234,2486604.0],["2010-08-16",43.2703,43.5974,42.751,43.3222,2820646.0],["2010-08-17",43.0678,44.0804,42.9276,43.6649,5232022.0],["2010-08-18",43.7773,43.8923,43.0614,43.6885,3825884.0],["2010-08-19",43.5422,43.5996,42.4239,42.7479,4735323.0],["2010-08-20",42.3247,42.5546,41.8596,42.147,5209058.0],["2010-08-23",42.3299,43.004,42.2724,42.3665,3879106.0],["2010-08-24",41.9067,42.3247,41.5252,42.0373,5353176.0],["2010-08-25",41.8074,42.3769,41.5252,42.194,4278212.0],["2010-08-26",42.4605,42.4971,41.5409,41.6872,4278092.0],["2010-08-27",41.8648,42.3717,41.3841,42.3247,4121296.0],["2010-08-30",42.0948,42.1575,41.5827,41.6193,2880446.0],["2010-08-31",41.5722,41.9066,40.9661,41.0445,5927376.0],["2010-09-01",41.5461,42.3769,41.4311,42.3299,5390372.0],["2010-09-02",42.5546,42.7897,42.2359,42.7793,2963449.0],["2010-09-03",43.1503,43.7407,43.1398,43.6205,3515881.0],["2010-09-07",43.4899,43.5683,42.8577,42.9204,3706643.0],["2010-09-08",42.9569,43.7407,42.9569,43.2391,3333252.0],["2010-09-09",43.8504,43.934,43.098,43.3488,2956153.0],["2010-09-10",43.3018,43.9288,43.1868,43.8609,2590895.0],["2010-09-13",44.1849,44.3991,44.002,44.3416,3424746.0],["2010-09-14",44.2476,44.4148,43.9027,44.2214,3970122.0],["2010-09-15",44.1379,44.2842,43.6937,44.1953,2602376.0],["2010-09-16",43.9027,44.4148,43.8609,44.3887,2908433.0],["2010-09-17",44.5924,45.0261,44.4618,44.9739,7136652.0],["2010-09-20",45.0732,45.789,44.9687,45.6741,4374848.0],["2010-09-21",45.277,45.7838,44.9687,45.2247,4401519.0],["2010-09-22",45.2351,45.5434,45.0052,45.2665,2957708.0],["2010-09-23",44.8642,45.3292,44.5977,44.6917,2384824.0],["2010-09-24",45.1515,45.7054,44.8276,45.4389,4090798.0],["2010-09-27",45.3867,45.5173,44.9739,45.0366,2983661.0],["2010-09-28",45.2769,45.627,44.6447,45.4807,3088790.0],["2010-09-29",45.2822,45.7995,45.1045,45.5487,3487177.0],["2010-09-30",45.8674,45.9824,45.047,45.3083,4347101.0],["2010-10-01",45.6584,45.9249,45.4076,45.7838,3828276.0],["2010-10-04",45.6114,45.8413,44.9948,45.3031,2734415.0],["2010-10-05",45.6218,46.5049,45.6218,46.4317,5516191.0],["2010-10-06",46.3272,46.9752,46.3272,46.9699,4948330.0],["2010-10-07",46.9543,46.9856,46.2123,46.4526,3972992.0],["2010-10-08",46.9334,46.9334,46.207,46.5885,2708222.0],["2010-10-11",46.7557,46.7661,45.9667,46.113,3116656.0],["2010-10-12",45.9406,46.2645,45.3449,46.0607,2991674.0],["2010-10-13",46.0503,46.8863,46.0503,46.578,3803160.0],["2010-10-14",46.5833,46.6407,46.1705,46.5415,2767185.0],["2010-10-15",46.8968,46.9699,46.1757,46.578,3704132.0],["2010-10-18",46.5519,46.9856,46.3429,46.8498,3219632.0],["2010-10-19",46.3742,46.484,45.7263,46.2697,4650168.0],["2010-10-20",46.3638,47.0013,46.2959,46.7505,3372002.0],["2010-10-21",46.9595,47.4977,46.8811,47.3148,6738025.0],["2010-10-22",47.2626,47.3566,47.0379,47.2573,2763717.0],["2010-10-25",47.3566,47.806,47.3566,47.4977,3818708.0],["2010-10-26",47.3827,47.5395,47.1006,47.273,2712767.0],["2010-10-27",47.0222,47.3043,46.275,47.2207,4064606.0],["2010-10-28",45.8883,45.9824,43.7877,44.4514,19408808.0],["2010-10-29",44.42,44.5245,43.9288,44.0072,7277899.0],["2010-11-01",44.1901,44.5663,43.5892,43.8818,5342771.0],["2010-11-02",44.3155,44.4409,44.0595,44.3103,4562979.0],["2010-11-03",44.4932,44.7178,43.5265,44.5715,4881713.0],["2010-11-04",45.0888,45.9144,44.9895,45.4807,7900896.0],["2010-11-05",45.7002,45.7159,44.9373,45.115,4454263.0],["2010-11-08",44.8328,45.2508,44.7022,44.8642,6596060.0],["2010-11-09",45.1097,45.115,44.3887,44.5715,5884918.0],["2010-11-10",44.5715,45.1933,44.5663,45.0679,4782804.0],["2010-11-11",44.791,45.2299,44.5297,45.1986,6997557.0],["2010-11-12",44.9477,45.5486,44.744,45.0627,4931945.0],["2010-11-15",45.2978,45.3449,45.0105,45.0418,3744796.0],["2010-11-16",44.7858,44.8223,43.8766,44.0177,6816961.0],["2010-11-17",44.2096,44.4409,43.9151,44.1412,3744198.0],["2010-11-18",44.6092,45.0877,44.462,44.9825,4277374.0],["2010-11-19",44.972,44.9825,44.5461,44.6986,3852675.0],["2010-11-22",44.5145,44.7249,44.1517,44.6407,3559655.0],["2010-11-23",44.1202,44.4515,43.7153,43.9519,4704107.0],["2010-11-24",44.4252,44.5934,44.2096,44.5145,4613690.0],["2010-11-26",44.4094,44.7301,44.1254,44.3778,1986915.0],["2010-11-29",44.0098,44.3673,43.6417,44.2832,4293640.0],["2010-11-30",43.7732,44.3253,43.6575,44.157,4142346.0],["2010-12-01",44.9141,45.6029,44.9036,45.2454,6163825.0],["2010-12-02",45.3453,45.8133,45.298,45.4873,5092448.0],["2010-12-03",45.2507,45.8711,45.1192,45.7134,3481197.0],["2010-12-06",45.7449,45.9658,45.5451,45.6818,3785818.0],["2010-12-07",45.5767,45.7817,44.0676,44.2674,12390082.0],["2010-12-08",43.7626,44.5987,43.7626,44.5251,6153779.0],["2010-12-09",44.6828,44.7196,44.0203,44.2253,4303328.0],["2010-12-10",44.3515,44.3883,44.036,44.3357,5326027.0],["2010-12-13",44.4514,45.0719,44.3936,44.8511,5100103.0],["2010-12-14",44.8142,45.1718,44.7038,45.135,3436586.0],["2010-12-15",45.135,45.7449,44.9299,45.1192,5691166.0],["2010-12-16",45.1613,45.5241,44.7722,45.4294,3194038.0],["2010-12-17",45.4242,45.5609,45.1665,45.4137,4372337.0],["2010-12-20",45.5346,46.1761,45.277,45.9237,4787110.0],["2010-12-21",46.0183,46.0604,45.34,45.4978,3906016.0],["2010-12-22",45.4347,45.6923,45.1297,45.5977,2866573.0],["2010-12-23",45.6345,45.6713,45.3401,45.4663,2260679.0],["2010-12-27",45.4189,45.8764,45.2191,45.7502,1896258.0],["2010-12-28",45.7502,45.9657,45.4505,45.6082,2116561.0],["2010-12-29",45.6608,45.8501,45.5083,45.6187,1993493.0],["2010-12-30",45.6292,45.7607,45.4137,45.503,1797468.0],["2010-12-31",45.4978,45.7344,45.2244,45.3769,2142634.0],["2011-01-03",45.6135,45.9184,45.6082,45.6345,3148829.0],["2011-01-04",45.7449,45.8921,45.3663,45.5714,3162344.0],["2011-01-05",45.3716,46.2181,45.2822,45.5714,4881235.0],["2011-01-06",45.6713,45.8448,45.0246,45.2927,4129310.0],["2011-01-07",45.5083,45.9079,45.1928,45.34,4013178.0],["2011-01-10",45.0719,45.9184,45.0719,45.8238,4156339.0],["2011-01-11",45.9184,46.4495,45.9184,46.134,3617182.0],["2011-01-12",46.2812,46.6703,46.2287,46.6177,3268548.0],["2011-01-13",46.5179,46.7282,46.1445,46.2918,2812872.0],["2011-01-14",46.134,46.3286,45.9815,46.3233,2504783.0],["2011-01-18",46.1866,46.5336,46.1182,46.3443,2779145.0],["2011-01-19",46.4022,46.6598,46.0919,46.2497,2753431.0],["2011-01-20",46.1971,46.4705,45.8764,46.2918,2592210.0],["2011-01-21",46.6178,47.0016,46.4653,46.949,4677915.0],["2011-01-24",46.9069,47.5852,46.8281,47.4906,7558242.0],["2011-01-25",47.0068,47.0594,45.8501,46.5336,8947037.0],["2011-01-26",46.5757,47.1751,46.4968,47.0962,4900969.0],["2011-01-27",46.9017,47.4748,46.807,46.8964,3925750.0],["2011-01-28",47.0226,47.1593,45.8764,45.9763,5893410.0],["2011-01-31",46.2339,46.3706,45.9079,46.2287,4923334.0],["2011-02-01",46.2812,46.4285,45.9763,46.1603,4778259.0],["2011-02-02",46.1025,46.5073,46.1025,46.1393,3459550.0],["2011-02-03",46.1761,46.4127,46.0341,46.2444,2370711.0],["2011-02-04",46.2287,46.4758,46.0867,46.4232,2360784.0],["2011-02-07",46.3601,46.928,46.1708,46.6861,3135553.0],["2011-02-08",46.7807,47.0594,46.6808,47.0436,3238768.0],["2011-02-09",47.1488,47.764,47.1383,47.7324,5724654.0],["2011-02-10",47.4485,47.6799,47.3013,47.5642,3333850.0],["2011-02-11",47.5011,48.3477,47.3539,48.2688,4078360.0],["2011-02-14",48.2267,48.5317,48.2267,48.3214,4088526.0],["2011-02-15",48.1216,48.4476,47.8482,48.374,3554392.0],["2011-02-16",48.3792,49.1674,48.3739,48.8394,4672174.0],["2011-02-17",48.7389,49.1727,48.6754,49.051,3748503.0],["2011-02-18",49.051,49.178,48.6913,49.1727,4108499.0],["2011-02-22",49.051,49.5377,48.5697,48.6649,6018631.0],["2011-02-23",48.9664,48.9717,47.5382,47.7445,6411636.0],["2011-02-24",47.8344,47.9931,47.2208,47.6228,4778857.0],["2011-02-25",47.4747,47.9614,47.443,47.7392,3419962.0],["2011-02-28",48.612,49.0034,48.1888,48.7865,5737690.0],["2011-03-01",48.7654,48.85,47.8397,47.8503,4793688.0],["2011-03-02",47.7339,48.7707,47.7339,48.3052,3360162.0],["2011-03-03",48.5855,49.4054,48.5855,49.0933,3661076.0],["2011-03-04",49.0404,49.3472,48.3211,48.7654,3313398.0],["2011-03-07",48.9717,49.4848,48.6755,48.8765,4533438.0],["2011-03-08",48.8606,49.8074,48.8236,49.5906,4333945.0],["2011-03-09",49.4689,49.5853,48.9717,49.2838,2533008.0],["2011-03-10",48.8341,48.8341,47.6069,47.6122,6097686.0],["2011-03-11",47.4536,48.6913,47.4536,48.4586,4201548.0],["2011-03-14",48.247,48.247,47.554,48.1465,4244604.0],["2011-03-15",47.1044,47.6545,46.5807,47.3425,6307106.0],["2011-03-16",47.1097,47.2049,45.9724,46.311,7639450.0],["2011-03-17",46.8611,47.0621,46.5755,46.914,4283235.0],["2011-03-18",47.4588,47.6598,46.8293,47.0674,5768547.0],["2011-03-21",47.7498,48.5591,47.6969,48.1095,4276896.0],["2011-03-22",48.1148,48.3898,47.8238,47.9772,2472252.0],["2011-03-23",47.9349,49.014,47.9243,48.7389,4757808.0],["2011-03-24",48.9875,49.1833,48.6067,48.9717,3104577.0],["2011-03-25",49.1251,49.1727,48.7336,48.8077,3287206.0],["2011-03-28",48.887,49.0986,48.7283,48.7283,2887503.0],["2011-03-29",48.8077,49.1409,48.612,49.1092,2656794.0],["2011-03-30",49.1092,49.2785,48.8394,48.9135,4265534.0],["2011-03-31",48.8817,49.5482,48.8553,49.4583,3830668.0],["2011-04-01",49.4742,49.8974,48.9928,49.2626,4241853.0],["2011-04-04",49.0246,49.6329,49.0246,49.5324,2340094.0],["2011-04-05",49.4636,49.7228,49.2044,49.4001,2695066.0],["2011-04-06",49.6911,49.7757,49.3102,49.6276,2988086.0],["2011-04-07",49.4636,49.6858,48.9823,49.2944,4100725.0],["2011-04-08",49.5059,49.5906,48.9928,49.3102,2945389.0],["2011-04-11",49.5059,50.0614,49.4054,49.617,3852914.0],["2011-04-12",49.2996,49.3367,48.6807,48.8606,4657822.0],["2011-04-13",49.2309,49.3261,48.9558,49.1198,3390301.0],["2011-04-14",48.8923,49.3102,48.5326,49.1621,2739079.0],["2011-04-15",49.1357,49.2679,48.6543,49.0986,3720397.0],["2011-04-18",48.6331,48.6331,47.9137,48.3739,4352603.0],["2011-04-19",48.4797,48.6807,48.3845,48.5908,2912380.0],["2011-04-20",49.178,49.945,49.1568,49.5959,4347938.0],["2011-04-21",49.7704,49.9503,49.5377,49.6805,3500214.0],["2011-04-25",49.6752,49.8921,49.3367,49.7863,2615772.0],["2011-04-26",50.2571,51.0928,49.9291,50.749,9573143.0],["2011-04-27",50.6062,51.0664,50.4528,51.0294,4513943.0],["2011-04-28",50.8389,51.4684,50.8284,51.4314,4302969.0],["2011-04-29",51.2674,51.5742,51.2356,51.4208,3690856.0],["2011-05-02",51.6165,51.8122,51.1245,51.2674,3617900.0],["2011-05-03",51.2727,51.5742,51.0875,51.2198,3514685.0],["2011-05-04",51.0717,51.3097,50.6432,50.8866,3858416.0],["2011-05-05",50.5744,50.9288,49.9344,50.2094,4975001.0],["2011-05-06",50.6379,51.2198,50.4422,50.5692,4385134.0],["2011-05-09",50.4104,51.0241,50.4104,50.7754,2438644.0],["2011-05-10",50.9077,51.0082,50.585,50.6273,3929578.0],["2011-05-11",50.6591,50.7807,49.9556,50.5268,4136127.0],["2011-05-12",50.347,51.278,50.3099,51.1246,4723363.0],["2011-05-13",51.1034,51.4049,50.3523,50.786,3491004.0],["2011-05-16",50.5374,50.9024,50.3946,50.4951,3116178.0],["2011-05-17",50.3999,50.4951,49.2679,49.6488,5795218.0],["2011-05-18",49.8669,50.1117,49.3508,49.984,3994879.0],["2011-05-19",50.1968,50.548,49.9786,50.3937,2852938.0],["2011-05-20",50.3085,50.3617,49.553,49.7818,4170332.0],["2011-05-23",49.106,49.4199,48.824,49.2124,3574724.0],["2011-05-24",49.4412,49.4412,48.9145,48.9358,3849087.0],["2011-05-25",48.707,49.4998,48.6218,49.3188,3365903.0],["2011-05-26",49.2976,49.5902,48.9677,49.388,3192363.0],["2011-05-27",49.7286,50.0106,49.537,49.7339,2376691.0],["2011-05-31",50.0425,50.3777,49.7445,50.2181,3804835.0],["2011-06-01",50.1915,50.1915,48.5952,48.6538,4133615.0],["2011-06-02",48.6059,49.0103,48.4037,48.6644,3283259.0],["2011-06-03",47.9886,48.542,47.9886,48.26,3717527.0],["2011-06-06",48.0897,48.3824,48.0153,48.2174,3545542.0],["2011-06-07",48.3451,48.9464,48.2813,48.3398,3647441.0],["2011-06-08",48.3877,48.6059,48.0791,48.3718,4150000.0],["2011-06-09",48.6112,49.1805,48.4143,48.9304,2981987.0],["2011-06-10",48.6537,48.8985,48.2281,48.276,3307179.0],["2011-06-13",48.4941,48.8826,48.3664,48.5793,3041787.0],["2011-06-14",49.1007,49.4785,48.973,49.2656,3395564.0],["2011-06-15",48.7921,48.9943,48.1962,48.4356,4075609.0],["2011-06-16",48.4569,48.8879,48.2387,48.7282,3582857.0],["2011-06-17",49.1113,49.2869,48.7016,48.8346,4501864.0],["2011-06-20",48.6431,49.4146,48.6378,49.2497,2423933.0],["2011-06-21",49.3827,49.9041,49.1273,49.7126,2916207.0],["2011-06-22",49.6594,49.9733,49.3348,49.3774,3199778.0],["2011-06-23",48.973,49.1752,48.276,49.1326,4549823.0],["2011-06-24",49.1326,49.2337,48.2494,48.3611,4999160.0],["2011-06-27",48.4622,49.2976,48.3345,49.0848,3329305.0],["2011-06-28",49.2869,49.4944,49.1752,49.4944,3265080.0],["2011-06-29",49.7073,49.8243,49.3135,49.5423,3673753.0],["2011-06-30",49.686,50.5799,49.67,50.4682,5025353.0],["2011-07-01",50.4575,51.5855,50.4575,51.4366,5573001.0],["2011-07-05",51.2929,51.5376,51.112,51.1545,3664783.0],["2011-07-06",51.1439,51.8782,51.1332,51.7398,4430104.0],["2011-07-07",52.0006,52.2453,51.7026,52.1283,3961272.0],["2011-07-08",51.676,51.9686,51.6068,51.942,3605820.0],["2011-07-11",51.3195,51.6121,51.112,51.378,5394199.0],["2011-07-12",51.6707,51.7292,50.9737,51.0162,5475408.0],["2011-07-13",51.1279,51.7717,51.096,51.1811,3368056.0],["2011-07-14",50.4522,50.963,50.3139,50.5373,6454932.0],["2011-07-15",50.6544,50.8832,50.399,50.7981,4693104.0],["2011-07-18",50.6012,50.6118,49.8616,50.3352,3529874.0],["2011-07-19",50.5161,50.5161,49.686,50.1596,5689252.0],["2011-07-20",50.4575,50.5054,50.0957,50.1489,3358368.0],["2011-07-21",50.5533,51.1279,50.2819,50.9949,4234318.0],["2011-07-22",51.1279,51.2822,50.6065,50.7501,3404055.0],["2011-07-25",50.4628,50.83,49.9627,50.5852,4112566.0],["2011-07-26",48.9092,49.2178,47.6534,47.8503,13672672.0],["2011-07-27",47.7226,47.7386,46.6904,46.8659,7963446.0],["2011-07-28",46.9245,47.2065,46.5094,46.5946,5125936.0],["2011-07-29",46.2594,46.6691,46.0785,46.3658,5841025.0],["2011-08-01",46.8127,46.9138,45.5145,46.1689,7173130.0],["2011-08-02",45.5836,46.4243,45.3602,45.3708,7661935.0],["2011-08-03",45.5251,45.9986,45.1314,45.855,7507292.0],["2011-08-04",45.2644,45.2644,43.6894,43.7532,10837674.0],["2011-08-05",44.3971,44.8121,43.2265,44.03,10109908.0],["2011-08-08",42.9658,43.2957,41.7845,41.8165,13749455.0],["2011-08-09",42.6891,44.0885,41.5345,43.998,14362046.0],["2011-08-10",43.0988,43.2159,41.5079,41.6249,11215370.0],["2011-08-11",41.8697,43.8224,41.6569,43.2159,8542191.0],["2011-08-12",43.5723,44.0353,42.9924,43.9182,6838848.0],["2011-08-15",43.9821,44.5142,43.6149,44.3279,4972011.0],["2011-08-16",43.9129,43.9927,43.1254,43.7001,6073527.0],["2011-08-17",44.0268,44.4768,43.1644,43.3519,6493562.0],["2011-08-18",42.7626,42.8644,41.1074,41.4717,10221375.0],["2011-08-19",41.0592,42.2216,41.0324,41.177,7357314.0],["2011-08-22",41.9645,42.0609,40.9788,41.2199,5303303.0],["2011-08-23",41.3377,42.7519,41.177,42.6769,6959644.0],["2011-08-24",42.5323,43.0947,42.2377,43.009,6191453.0],["2011-08-25",43.0947,43.2019,41.6699,41.8841,7898982.0],["2011-08-26",41.6377,42.993,40.9788,42.8591,6446440.0],["2011-08-29",43.55,44.0482,43.3358,43.9786,4146532.0],["2011-08-30",43.7536,44.2518,43.234,43.9625,4466103.0],["2011-08-31",44.3,44.6589,44.0322,44.45,5666289.0],["2011-09-01",44.4714,44.9696,43.5394,43.7161,5424338.0],["2011-09-02",42.8644,43.0305,42.2752,42.5055,5251995.0],["2011-09-06",41.4824,41.9216,41.086,41.8252,6304355.0],["2011-09-07",42.5109,43.1965,42.1359,43.159,6235705.0],["2011-09-08",42.7894,43.2019,42.2002,42.4573,5647751.0],["2011-09-09",41.8145,41.8788,40.711,41.0592,8878386.0],["2011-09-12",40.8235,41.9323,40.711,41.9002,6995284.0],["2011-09-13",41.9323,42.2055,41.3484,41.6806,7737044.0],["2011-09-14",41.7609,43.0626,41.1985,42.5537,6461390.0],["2011-09-15",42.9501,43.4054,42.5751,43.1912,5049871.0],["2011-09-16",43.6197,43.7376,42.8591,43.1376,7209010.0],["2011-09-19",42.6233,42.6233,41.7181,42.4305,5445029.0],["2011-09-20",42.5537,42.8108,42.0287,42.4305,4682101.0],["2011-09-21",42.4948,42.7251,40.8556,40.8931,5929529.0],["2011-09-22",40.0789,40.1218,38.5683,39.0504,12089766.0],["2011-09-23",38.9111,39.8164,38.7504,39.6343,5482225.0],["2011-09-26",39.8486,40.3146,39.345,40.2771,6019946.0],["2011-09-27",40.9092,41.6591,40.6146,40.861,5830859.0],["2011-09-28",40.936,41.3538,39.3718,39.4254,7094792.0],["2011-09-29",40.1593,40.5396,39.3718,39.9236,6737666.0],["2011-09-30",39.5915,39.6075,38.413,38.4558,8592662.0],["2011-10-03",38.1023,39.2326,37.9952,37.9952,9112683.0],["2011-10-04",37.5666,38.6647,36.7631,38.5737,10405200.0],["2011-10-05",38.429,39.0183,38.038,38.8522,6538532.0],["2011-10-06",38.954,40.0093,38.5683,39.9879,5783617.0],["2011-10-07",40.2825,40.4164,39.1415,39.5432,6328993.0],["2011-10-10",40.2396,41.1074,40.2235,41.0967,4611298.0],["2011-10-11",41.0056,41.177,40.6521,40.936,3970959.0],["2011-10-12",41.1021,42.5002,41.1021,41.9752,6773307.0],["2011-10-13",41.927,41.9966,41.0699,41.6752,4457372.0],["2011-10-14",42.2859,42.4412,41.8466,42.2591,3397597.0],["2011-10-17",42.1198,42.3448,40.5289,40.6467,5213962.0],["2011-10-18",40.8074,42.3984,40.5557,41.9752,4983971.0],["2011-10-19",41.9216,42.243,41.3913,41.6216,4622540.0],["2011-10-20",41.6591,42.3502,41.3056,42.1466,4888411.0],["2011-10-21",42.5216,43.1537,42.3073,43.1108,6129739.0],["2011-10-24",43.0251,44.1393,42.9769,44.0214,6492725.0],["2011-10-25",41.1824,42.3287,40.861,41.2681,15131553.0],["2011-10-26",41.7716,41.9966,40.6949,41.2574,6923524.0],["2011-10-27",42.5912,44.1018,42.2752,43.609,8866785.0],["2011-10-28",43.6733,43.8393,43.1215,43.3894,6281392.0],["2011-10-31",42.7894,43.1697,42.2805,42.3287,4810910.0],["2011-11-01",41.7234,41.9002,40.8503,40.9949,6903432.0],["2011-11-02",41.4556,42.1252,41.4342,41.8145,4257282.0],["2011-11-03",42.243,42.7573,41.7234,42.6608,5188009.0],["2011-11-04",42.302,42.6073,41.8466,42.4787,4511192.0],["2011-11-07",42.4627,42.9555,41.9431,42.6876,5156793.0],["2011-11-08",43.009,43.925,42.8537,43.834,5059678.0],["2011-11-09",42.9233,43.0198,42.0341,42.318,7646626.0],["2011-11-10",43.0197,43.4751,42.6662,43.0251,5556975.0],["2011-11-11",43.5501,44.2786,43.5501,44.0804,4360377.0],["2011-11-14",43.6893,44.1875,43.5929,43.8554,3789646.0],["2011-11-15",43.6251,44.1286,43.4215,43.8554,4308470.0],["2011-11-16",43.5447,44.5143,43.3144,43.8554,6096132.0],["2011-11-17",43.6733,43.7483,42.6769,43.084,6073168.0],["2011-11-18",43.2287,43.4001,42.843,43.143,4698247.0],["2011-11-21",42.468,42.6609,41.5359,41.9913,6504805.0],["2011-11-22",41.878,42.5847,41.7809,41.9859,4988038.0],["2011-11-23",41.5813,41.6244,40.7235,40.7505,4963280.0],["2011-11-25",40.7559,41.4626,40.7559,41.0688,2504424.0],["2011-11-28",41.646,42.083,41.5651,41.9265,5888028.0],["2011-11-29",42.0776,42.1747,41.5543,41.6676,4608547.0],["2011-11-30",43.0,43.7229,42.849,43.7175,10430316.0],["2011-12-01",43.8308,43.8632,43.2914,43.3183,4625052.0],["2011-12-02",43.9063,43.9441,42.644,43.027,6671288.0],["2011-12-05",43.874,44.0196,43.3399,43.6582,7068958.0],["2011-12-06",44.3055,44.667,44.025,44.3055,7190113.0],["2011-12-07",44.2516,44.6292,43.5773,44.4458,5150096.0],["2011-12-08",44.1437,44.3109,43.2968,43.4046,4760798.0],["2011-12-09",43.6528,44.462,43.5719,44.3433,4874298.0],["2011-12-12",44.1815,44.23,43.1727,43.4748,3992248.0],["2011-12-13",43.6959,43.8146,42.5685,42.8382,4755057.0],["2011-12-14",42.7141,42.8598,42.2178,42.3527,5026788.0],["2011-12-15",42.849,43.0378,42.4013,42.5415,3883412.0],["2011-12-16",42.8975,43.1673,42.3041,42.5469,7765150.0],["2011-12-19",42.6278,42.8868,41.8132,41.9805,4168538.0],["2011-12-20",42.7195,43.3723,42.5469,43.3237,5573599.0],["2011-12-21",43.3884,43.41,42.6008,43.1565,4319713.0],["2011-12-22",43.3022,43.7931,43.1187,43.6798,3784383.0],["2011-12-23",43.8254,44.3487,43.5773,44.3433,2442471.0],["2011-12-27",44.1869,44.5807,44.0304,44.3865,2060230.0],["2011-12-28",44.3541,44.4727,43.6636,43.7769,3125507.0],["2011-12-29",43.8956,44.3433,43.7984,44.2948,2314499.0],["2011-12-30",44.3595,44.4782,44.0196,44.0897,2040974.0],["2012-01-03",45.1849,45.5517,44.9691,45.0392,4042600.0],["2012-01-04",44.845,45.4546,44.8342,45.4114,3596850.0],["2012-01-05",45.0608,45.2442,44.613,45.2064,3727214.0],["2012-01-06",45.1956,45.4438,44.9475,44.9744,3395683.0],["2012-01-09",45.0877,45.3467,44.9151,45.2442,3344734.0],["2012-01-10",45.6326,45.9562,45.3359,45.4761,4112326.0],["2012-01-11",44.9043,45.255,44.818,45.1902,5340499.0],["2012-01-12",45.5139,45.6596,45.1848,45.4653,4365280.0],["2012-01-13",45.1794,45.379,44.8126,45.0985,3699108.0],["2012-01-17",45.7728,46.048,45.3844,45.4384,3223100.0],["2012-01-18",45.3898,45.9185,45.3251,45.8915,4450436.0],["2012-01-19",45.9077,46.5173,45.8106,46.2853,4082785.0],["2012-01-20",46.0965,46.2314,45.8322,46.2044,4213030.0],["2012-01-23",46.2314,46.4256,46.021,46.1828,4179781.0],["2012-01-24",45.994,46.3608,45.6542,46.3554,4659138.0],["2012-01-25",46.0156,46.7493,45.8538,46.6522,5276752.0],["2012-01-26",47.2078,47.4668,46.9327,47.2456,5859084.0],["2012-01-27",47.0136,47.3642,46.7547,47.1808,4481651.0],["2012-01-30",46.6629,47.251,46.6198,47.1161,3765486.0],["2012-01-31",47.4074,47.4074,46.2799,46.7762,4248312.0],["2012-02-01",47.2132,47.4614,47.0568,47.1215,3594578.0],["2012-02-02",47.0675,47.3481,46.965,47.1646,2736448.0],["2012-02-03",47.5153,47.6286,47.1862,47.3265,3821818.0],["2012-02-06",47.0136,47.4398,47.0136,47.2348,2618403.0],["2012-02-07",47.1053,47.5908,46.7655,47.4128,3539084.0],["2012-02-08",47.5369,47.6286,47.2995,47.456,3017269.0],["2012-02-09",47.224,47.5692,47.1808,47.4829,3625794.0],["2012-02-10",47.0406,47.2348,46.7978,47.0082,3690497.0],["2012-02-13",47.2402,47.5207,47.019,47.4883,3026598.0],["2012-02-14",47.2564,47.4721,47.0514,47.4668,3408959.0],["2012-02-15",47.4776,47.6405,47.1137,47.2549,4361812.0],["2012-02-16",47.2441,47.6623,47.2278,47.6025,3048365.0],["2012-02-17",47.7872,47.8741,47.5102,47.5536,3390182.0],["2012-02-21",47.6514,47.8198,47.4667,47.5754,2878413.0],["2012-02-22",47.6025,47.8415,47.4939,47.6623,3169400.0],["2012-02-23",47.7274,47.8904,47.3961,47.7383,4223435.0],["2012-02-24",47.8143,48.0424,47.7274,47.9012,3019661.0],["2012-02-27",47.4722,47.9664,47.3038,47.8306,3603428.0],["2012-02-28",47.7003,47.9012,47.3744,47.6677,2987249.0],["2012-02-29",47.8686,47.9664,47.3853,47.5754,3920129.0],["2012-03-01",47.6405,47.9121,47.3418,47.5156,3020139.0],["2012-03-02",47.5048,47.5591,47.2712,47.5319,3373318.0],["2012-03-05",47.4667,47.4939,46.9128,47.2821,3231472.0],["2012-03-06",46.5543,46.6304,46.071,46.1361,4243288.0],["2012-03-07",46.2936,46.5272,46.0981,46.4186,3768357.0],["2012-03-08",46.739,47.2115,46.6955,47.092,3113427.0],["2012-03-09",47.1463,47.3961,47.0594,47.1409,2342127.0],["2012-03-12",47.3038,47.6568,47.2278,47.5428,2450963.0],["2012-03-13",47.6623,48.2108,47.5265,48.1999,3716092.0],["2012-03-14",48.1185,48.4715,48.1185,48.2651,3541236.0],["2012-03-15",48.3357,48.8788,48.2379,48.8788,3889631.0],["2012-03-16",48.8136,48.8788,48.5366,48.6398,5988492.0],["2012-03-19",48.6181,48.8245,48.4443,48.7376,3092138.0],["2012-03-20",48.428,48.7321,48.1999,48.5258,2972419.0],["2012-03-21",48.5638,48.6833,48.2271,48.2868,2910825.0],["2012-03-22",48.0641,48.2162,47.6405,48.1021,3664783.0],["2012-03-23",48.1348,48.1565,47.8035,48.0424,2782016.0],["2012-03-26",48.2922,48.5258,48.1185,48.4009,3076710.0],["2012-03-27",48.5421,48.5638,48.2977,48.4118,2760846.0],["2012-03-28",48.4932,48.667,47.8143,48.037,2738362.0],["2012-03-29",47.7274,48.2379,47.6405,48.2108,2639692.0],["2012-03-30",48.4552,48.4932,48.2053,48.4497,2956273.0],["2012-04-02",48.2216,48.5312,47.8198,48.4606,3158516.0],["2012-04-03",48.4552,48.4552,47.9012,48.2216,2748886.0],["2012-04-04",47.7817,47.8197,47.331,47.7057,2861669.0],["2012-04-05",47.445,47.6785,47.2332,47.3961,2449886.0],["2012-04-09",46.8368,47.1246,46.6521,46.8856,2311509.0],["2012-04-10",46.8096,46.9236,45.8592,45.9352,4366596.0],["2012-04-11",46.3588,46.538,46.2285,46.3534,3023129.0],["2012-04-12",46.5489,47.2115,46.2067,47.1735,2961296.0],["2012-04-13",46.9725,47.0268,46.4729,46.5381,3121201.0],["2012-04-16",46.7281,47.2115,46.663,46.9236,3659999.0],["2012-04-17",47.0866,47.6134,47.0649,47.4939,2815623.0],["2012-04-18",47.1952,47.5917,47.0811,47.3201,2130794.0],["2012-04-19",47.3527,47.5482,46.777,47.1409,3067740.0],["2012-04-20",47.2441,47.684,47.2006,47.5102,3799931.0],["2012-04-23",46.9888,47.3799,46.7173,47.3201,3312800.0],["2012-04-24",48.5149,48.743,47.999,48.0587,6818635.0],["2012-04-25",48.3248,48.4769,48.0642,48.2271,3543628.0],["2012-04-26",48.1185,48.6398,48.0696,48.5095,3290076.0],["2012-04-27",48.5583,48.629,48.1999,48.5312,3131128.0],["2012-04-30",48.4715,48.5855,48.1836,48.5312,2479188.0],["2012-05-01",48.4063,48.8516,48.1945,48.6615,2743863.0],["2012-05-02",48.4226,48.6561,48.2759,48.6181,2511839.0],["2012-05-03",48.6072,48.7973,48.3954,48.5475,2802946.0],["2012-05-04",48.428,48.466,47.9555,48.1565,3377265.0],["2012-05-07",47.6297,48.1293,47.6297,47.798,3293186.0],["2012-05-08",47.3147,47.7274,46.8693,47.5536,3241638.0],["2012-05-09",47.054,47.7057,46.6955,47.3961,3818589.0],["2012-05-10",47.3255,47.6242,47.1843,47.3201,3382886.0],["2012-05-11",46.9617,47.5102,46.8367,47.1029,3111753.0],["2012-05-14",46.4131,47.0051,46.2936,46.6141,3147752.0],["2012-05-15",46.6793,46.9562,46.4349,46.5869,3123115.0],["2012-05-16",46.9807,47.1775,46.6252,46.6744,3313638.0],["2012-05-17",46.7892,46.833,46.0729,46.1221,3321531.0],["2012-05-18",46.3627,46.3627,45.537,45.6682,4309068.0],["2012-05-21",45.8705,46.2807,45.7994,46.1877,2930200.0],["2012-05-22",46.3135,46.4775,45.7612,46.0072,3589076.0],["2012-05-23",45.5916,46.4174,45.362,46.3736,3827200.0],["2012-05-24",46.4612,46.483,45.9526,46.4721,2777232.0],["2012-05-25",46.4119,46.5924,46.1549,46.3627,2805816.0],["2012-05-29",46.6908,47.0299,46.5541,46.8822,2562071.0],["2012-05-30",46.5158,46.5486,45.9908,46.1822,3225732.0],["2012-05-31",46.1822,46.5104,45.8651,46.1604,4405107.0],["2012-06-01",45.4166,45.9252,45.2362,45.3073,4232883.0],["2012-06-04",45.2745,45.3838,44.837,45.1815,3468280.0],["2012-06-05",45.1651,45.3127,44.9792,45.1213,3909365.0],["2012-06-06",45.5096,46.2862,45.4057,46.2807,3320455.0],["2012-06-07",46.8057,47.1338,46.6635,46.7565,3626750.0],["2012-06-08",46.5815,47.0791,46.4776,47.0299,2566855.0],["2012-06-11",47.3252,47.3252,46.5268,46.5814,2509447.0],["2012-06-12",46.8494,47.4346,46.6033,47.4291,3074796.0],["2012-06-13",47.1939,47.4674,46.8768,47.101,3183632.0],["2012-06-14",47.1994,47.7025,47.0627,47.5002,3988540.0],["2012-06-15",47.8884,48.0744,47.5822,47.8173,5616536.0],["2012-06-18",47.615,47.9103,47.3963,47.7463,3528918.0],["2012-06-19",48.0252,48.2166,47.8611,48.0252,3842150.0],["2012-06-20",48.0853,48.2767,47.7681,47.872,4122373.0],["2012-06-21",48.1455,48.3314,47.3689,47.4291,4452469.0],["2012-06-22",47.6369,47.6533,47.2377,47.4838,3619096.0],["2012-06-25",46.9588,47.1994,46.7346,46.9478,3479044.0],["2012-06-26",46.9807,47.2869,46.6416,47.1283,2857364.0],["2012-06-27",47.2431,47.9048,47.1611,47.6642,3453809.0],["2012-06-28",47.2267,47.7134,47.0189,47.6642,3907452.0],["2012-06-29",48.4627,48.9986,48.315,48.9986,5536762.0],["2012-07-02",48.829,49.0478,48.2767,48.8236,2738481.0],["2012-07-03",48.7306,49.0806,48.7142,49.0533,1686838.0],["2012-07-05",48.7798,49.19,48.5939,48.9822,2302061.0],["2012-07-06",48.5665,48.8783,48.315,48.665,2622708.0],["2012-07-09",48.5939,48.7142,48.2931,48.6486,3110676.0],["2012-07-10",48.7142,49.1189,48.1017,48.2603,4014733.0],["2012-07-11",48.3314,48.5392,47.5822,48.0416,5033486.0],["2012-07-12",47.358,47.5603,46.669,47.2541,5906207.0],["2012-07-13",47.2048,48.0306,47.2048,47.8994,3108763.0],["2012-07-16",48.1892,48.479,47.9978,48.1783,3406328.0],["2012-07-17",48.2603,48.8619,47.8775,48.6595,3681886.0],["2012-07-18",48.5337,49.7587,48.4298,49.6931,5110867.0],["2012-07-19",49.6931,49.8735,49.436,49.6712,4012700.0],["2012-07-20",49.3157,49.4853,49.1298,49.2118,3617661.0],["2012-07-23",48.3642,48.9767,48.0033,48.8673,2912021.0],["2012-07-24",48.8236,48.9494,47.8939,48.2549,3409078.0],["2012-07-25",48.5009,48.7579,48.1017,48.5337,4235275.0],["2012-07-26",49.2173,50.311,48.9603,49.54,5692242.0],["2012-07-27",49.7313,50.3548,49.5782,50.1524,4682818.0],["2012-07-30",49.9884,50.2837,49.715,49.9173,3247020.0],["2012-07-31",49.7642,50.1251,49.6931,49.8899,3253359.0],["2012-08-01",50.1196,50.2017,49.5509,49.8736,2571041.0],["2012-08-02",49.2775,49.6165,48.7962,49.2611,3527961.0],["2012-08-03",49.7806,50.1962,49.7697,50.147,3245346.0],["2012-08-06",50.311,50.497,49.9884,49.9884,2222766.0],["2012-08-07",50.147,50.4806,50.1032,50.147,2110701.0],["2012-08-08",50.0267,50.3548,49.9009,50.1087,2418671.0],["2012-08-09",50.0376,50.3493,49.9446,50.0868,2194540.0],["2012-08-10",49.9665,50.4751,49.7368,50.4696,2099100.0],["2012-08-13",50.4696,50.6337,50.1689,50.5298,2482178.0],["2012-08-14",50.5079,50.5845,50.3165,50.4751,2204826.0],["2012-08-15",50.311,50.7157,50.2782,50.6063,2372146.0],["2012-08-16",50.7212,51.3337,50.4259,51.2626,4060659.0],["2012-08-17",51.3665,51.5688,51.1805,51.536,3671242.0],["2012-08-20",51.4048,51.4977,51.1587,51.3446,1960842.0],["2012-08-21",51.3938,51.4594,50.8524,50.9727,2754149.0],["2012-08-22",50.9397,51.38,50.8682,51.0057,2946944.0],["2012-08-23",50.9892,51.0057,50.5159,50.6205,2180906.0],["2012-08-24",50.648,51.1653,50.5985,51.0883,2327177.0],["2012-08-27",51.1378,51.1653,50.8516,50.9562,2248480.0],["2012-08-28",50.8296,51.0553,50.7416,50.7966,2287948.0],["2012-08-29",50.9067,51.0718,50.7966,50.8682,2076256.0],["2012-08-30",50.659,50.7141,50.2463,50.4994,2068602.0],["2012-08-31",50.8737,51.1819,50.5765,50.9617,2293091.0],["2012-09-04",50.648,50.8131,50.1362,50.4554,3028631.0],["2012-09-05",50.5875,50.626,50.1417,50.4939,3570658.0],["2012-09-06",50.8351,51.391,50.6645,51.3359,3855186.0],["2012-09-07",51.391,51.5396,51.0168,51.0828,3845618.0],["2012-09-10",50.7801,50.8021,49.8665,49.8996,7601896.0],["2012-09-11",49.9326,50.4059,49.8885,50.1747,2874466.0],["2012-09-12",50.4114,50.4444,49.784,49.9766,2881882.0],["2012-09-13",50.0372,50.8682,49.784,50.6645,3264243.0],["2012-09-14",51.1048,51.7212,50.9397,51.7212,5971628.0],["2012-09-17",51.5451,51.7817,51.4515,51.6111,3935199.0],["2012-09-18",51.6111,51.7267,51.3029,51.4185,2963090.0],["2012-09-19",51.1158,51.7652,51.0333,51.5286,3257306.0],["2012-09-20",51.2919,51.5286,51.1323,51.5011,2482418.0],["2012-09-21",51.7652,51.7707,51.1488,51.2974,11418212.0],["2012-09-24",51.0993,51.7817,51.0498,51.5836,3632730.0],["2012-09-25",51.7047,51.7872,51.0278,51.0883,4545278.0],["2012-09-26",51.1158,51.402,50.9287,50.9562,3125028.0],["2012-09-27",51.1213,51.2974,50.6095,51.0828,2489354.0],["2012-09-28",50.8902,51.1048,50.4664,50.8626,3061162.0],["2012-10-01",51.1268,51.8808,50.7471,51.3415,4665118.0],["2012-10-02",51.8588,51.8918,51.2369,51.479,4308351.0],["2012-10-03",51.6276,51.7322,51.1818,51.6111,3121919.0],["2012-10-04",51.7597,52.0239,51.5451,51.9689,3027554.0],["2012-10-05",52.1395,52.3926,51.9799,52.2605,4381666.0],["2012-10-08",52.0349,52.5357,52.0074,52.4862,3118690.0],["2012-10-09",52.4421,52.4421,51.6772,51.6992,3575442.0],["2012-10-10",51.7047,51.7322,51.2644,51.3359,3063674.0],["2012-10-11",51.6552,51.6607,51.0608,51.0883,2905323.0],["2012-10-12",51.1544,51.369,50.8517,51.0443,3069056.0],["2012-10-15",51.0223,51.2149,50.8351,51.0663,3487895.0],["2012-10-16",51.7432,51.9193,51.3415,51.8588,3417570.0],["2012-10-17",52.2495,52.3376,52.0349,52.178,3817393.0],["2012-10-18",52.1064,52.2825,51.8258,52.1395,3036405.0],["2012-10-19",52.0679,52.0679,51.0113,51.1488,4549704.0],["2012-10-22",50.8572,51.2149,50.3563,50.9232,3744437.0],["2012-10-23",49.3492,49.817,48.7493,48.8319,7015736.0],["2012-10-24",48.997,49.2777,48.5127,48.6448,3972275.0],["2012-10-25",48.7438,48.8924,48.1054,48.3256,5518224.0],["2012-10-26",48.3751,48.7273,48.2045,48.4466,4296750.0],["2012-10-31",48.4467,48.8099,48.1495,48.21,4019038.0],["2012-11-01",48.3971,49.2006,48.3421,49.1181,3954694.0],["2012-11-02",49.3162,49.5143,48.8594,48.964,3650072.0],["2012-11-05",48.4742,49.4428,48.4742,49.3107,2855809.0],["2012-11-06",49.5033,50.2077,49.4593,50.0041,3356096.0],["2012-11-07",49.718,49.718,48.8209,49.1896,5493348.0],["2012-11-08",49.041,49.4373,48.6833,48.7328,3595056.0],["2012-11-09",48.7604,49.2887,48.4852,48.8759,3798974.0],["2012-11-12",48.9585,49.3492,48.7053,49.0796,2655240.0],["2012-11-13",48.7604,49.6354,48.6283,49.0245,3571136.0],["2012-11-14",49.0741,49.1896,47.9183,48.0504,3447709.0],["2012-11-15",47.7367,48.5898,47.7367,48.4412,3936754.0],["2012-11-16",48.4962,49.1896,48.2926,48.7053,6263572.0],["2012-11-19",49.1181,49.3657,48.8539,49.2942,3215566.0],["2012-11-20",49.3496,49.682,48.9729,49.3164,2433980.0],["2012-11-21",49.3496,49.3884,49.1169,49.272,2405515.0],["2012-11-23",49.4659,50.0421,49.3884,50.0144,1316916.0],["2012-11-26",49.6044,49.9977,49.6044,49.9091,2284599.0],["2012-11-27",49.9645,50.3911,49.9257,50.031,2995023.0],["2012-11-28",49.9147,50.4132,49.5712,50.3745,2901735.0],["2012-11-29",50.6071,50.9506,50.1418,50.2193,2827344.0],["2012-11-30",50.236,50.5185,50.1307,50.3856,2732740.0],["2012-12-03",50.6404,50.79,49.9257,50.0254,2307323.0],["2012-12-04",50.031,50.2415,49.8593,49.9257,2355881.0],["2012-12-05",50.0254,50.524,49.6377,50.2803,3583934.0],["2012-12-06",50.3025,50.4631,50.031,50.3856,2425129.0],["2012-12-07",50.5462,50.7844,50.236,50.6958,2961774.0],["2012-12-10",50.6182,51.2332,50.6071,50.8952,3405849.0],["2012-12-11",51.3274,52.0198,51.2443,51.898,4570634.0],["2012-12-12",51.9201,52.0752,51.2553,51.5877,4861620.0],["2012-12-13",51.4935,51.7705,51.0559,51.2442,3135194.0],["2012-12-14",50.9672,51.2886,50.9672,51.1224,3239964.0],["2012-12-17",51.1833,51.5822,51.0393,51.5379,3289837.0],["2012-12-18",51.5932,52.0752,51.5212,51.9921,3348800.0],["2012-12-19",52.0309,52.0641,51.5046,51.5323,3892741.0],["2012-12-20",51.7151,52.1528,51.6376,52.1472,3934601.0],["2012-12-21",51.3993,51.8869,50.934,51.5766,7146698.0],["2012-12-24",51.355,51.9201,51.3495,51.6265,1140266.0],["2012-12-26",51.7151,51.9256,51.3827,51.56,1845308.0],["2012-12-27",51.5822,51.6154,50.7844,51.3218,2823636.0],["2012-12-28",50.9561,51.4104,50.7512,50.8453,2245251.0],["2012-12-31",50.7179,51.4769,50.6348,51.4381,3086398.0],["2013-01-02",52.1805,52.5129,52.0531,52.5073,3835213.0],["2013-01-03",52.2636,52.5904,52.1472,52.4464,3234702.0],["2013-01-04",52.5129,52.8951,52.3744,52.8342,3235060.0],["2013-01-07",52.6403,53.0336,52.4963,52.9007,3283977.0],["2013-01-08",52.7234,53.0447,52.6846,52.9062,3175978.0],["2013-01-09",53.1112,53.5932,53.0225,53.4103,2822201.0],["2013-01-10",53.5765,53.7316,53.366,53.6762,3110318.0],["2013-01-11",53.0946,53.5488,52.7456,53.3383,3496984.0],["2013-01-14",53.4048,53.9533,53.2386,53.7815,3100630.0],["2013-01-15",53.643,53.9588,53.499,53.8978,2519254.0],["2013-01-16",53.7372,54.125,53.6929,54.0696,2502391.0],["2013-01-17",54.1748,54.5682,54.0197,54.3355,3353464.0],["2013-01-18",54.5239,54.7344,54.3134,54.7011,3812728.0],["2013-01-22",54.5072,55.028,54.3466,55.028,3845379.0],["2013-01-23",54.8286,55.233,54.7399,55.1166,4280843.0],["2013-01-24",55.0557,55.2994,54.7344,55.2163,4564295.0],["2013-01-25",55.2828,55.8812,55.1665,55.726,5068409.0],["2013-01-28",55.9421,55.9421,55.5487,55.7593,3546020.0],["2013-01-29",55.582,56.4351,55.4324,56.4019,4222717.0],["2013-01-30",56.3964,56.4795,55.7814,55.8424,3376069.0],["2013-01-31",55.7814,55.9255,55.4379,55.7039,4500668.0],["2013-02-01",56.1969,56.5016,56.0418,56.2634,4608906.0],["2013-02-04",55.8258,56.0695,55.7205,55.8258,2377170.0],["2013-02-05",56.1249,56.4628,56.0916,56.2246,3388388.0],["2013-02-06",56.0252,57.0556,55.9975,56.8894,4198678.0],["2013-02-07",56.8673,56.9171,56.208,56.629,2724010.0],["2013-02-08",56.6955,57.244,56.5293,56.8728,2317609.0],["2013-02-11",56.7232,56.9947,56.5293,56.8506,2051738.0],["2013-02-12",56.8728,57.388,56.8562,57.316,2305888.0],["2013-02-13",57.4302,57.6309,57.1794,57.3355,2033080.0],["2013-02-14",57.0958,57.4916,56.9788,57.2909,2652130.0],["2013-02-15",57.447,57.6253,57.2017,57.5417,2782135.0],["2013-02-19",57.6476,58.1883,57.5919,58.0713,3574246.0],["2013-02-20",58.0713,58.1939,57.4972,57.4972,3582498.0],["2013-02-21",57.3466,57.4916,57.0735,57.2575,3298568.0],["2013-02-22",57.4079,57.8037,57.3132,57.7145,2581088.0],["2013-02-25",57.9208,57.9933,56.7168,56.7168,3614192.0],["2013-02-26",56.9174,57.224,56.806,57.0289,2956392.0],["2013-02-27",56.9118,57.9319,56.8282,57.7312,2815025.0],["2013-02-28",57.748,58.2831,57.4916,57.9709,3432640.0],["2013-03-01",57.6309,57.9375,57.2574,57.8427,3181838.0],["2013-03-04",57.6978,57.6978,57.185,57.5696,3069295.0],["2013-03-05",57.8372,58.4225,57.7759,58.2218,3148111.0],["2013-03-06",58.3778,58.7625,58.2329,58.3388,4150479.0],["2013-03-07",58.4169,58.612,58.2441,58.2719,2242739.0],["2013-03-08",58.5284,58.9799,58.428,58.9241,2819211.0],["2013-03-11",58.7123,59.0635,58.7123,58.9799,2057838.0],["2013-03-12",58.9854,59.0746,58.5061,58.6008,2663253.0],["2013-03-13",58.6008,58.8461,58.4615,58.5785,2463282.0],["2013-03-14",58.7123,59.0969,58.6733,59.0969,2635266.0],["2013-03-15",59.03,59.5763,59.0022,59.3088,6157486.0],["2013-03-18",58.6566,59.0635,58.651,58.7569,2166434.0],["2013-03-19",58.991,59.0746,58.3277,58.6287,3840834.0],["2013-03-20",59.0356,59.1805,58.7402,58.8963,2152202.0],["2013-03-21",58.7457,58.7848,58.3723,58.4949,2317011.0],["2013-03-22",58.5841,59.3589,58.5841,59.3199,2882121.0],["2013-03-25",59.3812,59.5317,58.35,58.6231,4472083.0],["2013-03-26",58.7569,59.2084,58.7569,59.1248,2264626.0],["2013-03-27",58.7234,58.8071,58.5116,58.69,2546882.0],["2013-03-28",58.9018,59.2753,58.6844,59.2585,2722933.0],["2013-04-01",59.0858,59.1805,58.7625,58.8907,2014423.0],["2013-04-02",58.9743,59.5317,58.9687,59.3756,2508610.0],["2013-04-03",59.4202,59.6264,58.768,58.9074,3921564.0],["2013-04-04",58.9854,59.2084,58.6956,58.9854,2118355.0],["2013-04-05",58.2218,59.0189,58.1661,58.9632,2963449.0],["2013-04-08",59.0077,59.3199,58.5841,58.9464,2329449.0],["2013-04-09",59.0858,59.4704,58.7457,59.0579,2835238.0],["2013-04-10",59.1359,60.1616,59.1025,60.0278,3901830.0],["2013-04-11",60.1226,60.6019,60.1226,60.34,2556809.0],["2013-04-12",60.1393,60.3511,59.816,60.0222,2525234.0],["2013-04-15",59.7268,60.1504,58.9408,58.952,4398170.0],["2013-04-16",59.4704,59.5596,58.9185,59.1694,3153613.0],["2013-04-17",58.7903,58.9743,58.4893,58.7959,3773739.0],["2013-04-18",58.9966,59.0691,58.127,58.5172,3761061.0],["2013-04-19",58.7012,59.0189,58.428,58.9241,3974308.0],["2013-04-22",58.9241,59.1415,58.6064,58.9743,3165573.0],["2013-04-23",59.2195,59.9274,59.0077,59.8605,3838921.0],["2013-04-24",59.9832,60.2842,59.777,60.1281,3872887.0],["2013-04-25",58.2273,58.8851,57.6922,58.4615,10796292.0],["2013-04-26",58.5117,58.6287,57.67,57.8539,4017842.0],["2013-04-29",57.9208,58.0824,57.3522,57.8762,3472825.0],["2013-04-30",57.9598,58.3834,57.3968,58.3667,4507485.0],["2013-05-01",58.4057,58.5952,58.2051,58.2775,3897644.0],["2013-05-02",58.5507,59.2976,58.4782,59.1081,3730922.0],["2013-05-03",59.6209,60.5351,59.5596,60.1059,3603668.0],["2013-05-06",59.9943,60.195,59.894,60.1114,2600582.0],["2013-05-07",59.9832,60.4068,59.9498,60.2062,2673299.0],["2013-05-08",60.2173,60.3623,60.0724,60.3121,3174662.0],["2013-05-09",60.2619,61.5997,60.2619,61.2708,5366452.0],["2013-05-10",61.36,61.6722,61.1761,61.583,3579987.0],["2013-05-13",61.3098,61.7167,61.1537,61.5941,2445102.0],["2013-05-14",61.4938,61.7558,61.4659,61.6443,2967276.0],["2013-05-15",61.5384,62.2686,61.4771,62.1515,3483470.0],["2013-05-16",61.9899,62.263,61.845,61.9119,3212336.0],["2013-05-17",61.962,62.3076,61.8394,62.0902,4856238.0],["2013-05-20",61.9453,62.4637,61.8505,62.2742,2938931.0],["2013-05-21",62.4916,62.6198,62.1627,62.4358,2958067.0],["2013-05-22",62.5564,62.9488,61.9846,62.1079,4584507.0],["2013-05-23",61.6986,62.0574,61.4295,61.8948,3071806.0],["2013-05-24",61.5865,61.9397,61.3791,61.8164,2665166.0],["2013-05-28",62.3097,62.9992,62.248,62.5563,3255512.0],["2013-05-29",62.248,62.4274,61.9341,62.2985,2527866.0],["2013-05-30",62.4162,62.7862,62.2312,62.461,3108643.0],["2013-05-31",62.1079,62.9039,61.8164,61.8164,3836409.0],["2013-06-03",62.0574,62.1976,61.4912,62.007,3165932.0],["2013-06-04",62.0294,62.3377,61.4015,61.6762,3000166.0],["2013-06-05",61.5529,61.6033,60.7624,60.8746,3217718.0],["2013-06-06",60.8017,60.9811,60.342,60.9194,3206237.0],["2013-06-07",61.3175,62.2929,61.0876,62.2873,4036380.0],["2013-06-10",62.4554,62.4779,61.9677,62.1191,2660024.0],["2013-06-11",61.6089,62.2704,61.3903,61.7883,2095512.0],["2013-06-12",62.22,62.2593,61.0764,61.1213,2871237.0],["2013-06-13",61.0764,62.4723,60.869,62.3377,3114623.0],["2013-06-14",62.3938,62.8254,62.0854,62.2424,2412093.0],["2013-06-17",62.7021,63.2739,62.5844,62.7357,3130889.0],["2013-06-18",62.8254,63.4757,62.7301,63.33,2027579.0],["2013-06-19",63.3244,63.4869,62.5227,62.5451,2358153.0],["2013-06-20",62.063,62.0911,60.8353,60.9811,3558818.0],["2013-06-21",61.3847,61.6986,60.9587,61.4352,5590582.0],["2013-06-24",60.9811,60.9811,60.0673,60.2635,4308590.0],["2013-06-25",60.6559,60.9643,60.286,60.6784,3201333.0],["2013-06-26",61.1436,61.6538,60.9531,61.4856,3019182.0],["2013-06-27",61.9677,62.1695,61.6482,61.7996,2666602.0],["2013-06-28",61.5865,61.9285,61.1829,61.3006,4100486.0],["2013-07-01",60.7512,61.8668,60.7456,61.2782,3191885.0],["2013-07-02",61.1324,61.5249,60.7288,60.9531,3598525.0],["2013-07-03",60.7008,61.6089,60.6615,61.3567,1625125.0],["2013-07-05",61.8724,62.5395,61.5921,62.5283,2469142.0],["2013-07-08",62.7862,63.2235,62.7302,62.8591,3075634.0],["2013-07-09",63.3972,63.6383,63.229,63.543,2626655.0],["2013-07-10",63.5598,63.8401,63.2963,63.5878,2759770.0],["2013-07-11",64.1092,64.3278,64.0027,64.2045,2855450.0],["2013-07-12",64.2269,64.6025,64.0587,64.5464,2740873.0],["2013-07-15",64.5465,64.7427,64.3278,64.3839,2469022.0],["2013-07-16",64.4624,64.7146,63.941,64.098,2940246.0],["2013-07-17",64.4512,64.6193,64.0812,64.2662,2507534.0],["2013-07-18",64.2493,64.8884,64.2269,64.737,3523177.0],["2013-07-19",64.6586,65.292,64.6586,65.1351,3700304.0],["2013-07-22",65.0285,65.4882,64.8379,65.1855,3376906.0],["2013-07-23",65.2752,65.7573,65.0341,65.449,2696262.0],["2013-07-24",65.6284,65.6396,65.0622,65.2135,2163325.0],["2013-07-25",64.6362,65.5331,64.3783,65.3369,4002653.0],["2013-07-26",65.1239,65.5499,64.6586,65.5387,2789311.0],["2013-07-29",65.2584,65.4826,65.0622,65.3705,1746638.0],["2013-07-30",65.5331,65.6564,65.2135,65.4994,2733099.0],["2013-07-31",65.662,66.4861,65.5948,65.8302,3222024.0],["2013-08-01",66.3627,66.8561,66.3011,66.3796,3584412.0],["2013-08-02",66.1385,66.3459,65.8526,66.2955,2271563.0],["2013-08-05",66.245,66.2899,66.0432,66.1049,1616753.0],["2013-08-06",66.0488,66.1217,65.6676,65.8694,2201956.0],["2013-08-07",65.7573,66.1217,65.6116,66.0544,2313064.0],["2013-08-08",66.3011,66.7103,65.9479,66.5309,2847198.0],["2013-08-09",66.559,66.8225,65.9816,66.3235,2942280.0],["2013-08-12",66.1497,66.5758,65.9928,66.3628,1970290.0],["2013-08-13",66.4413,66.8112,65.6957,66.5253,2419867.0],["2013-08-14",66.6543,66.6599,65.9087,65.9367,2417594.0],["2013-08-15",65.5443,65.5443,64.8268,64.9445,2385900.0],["2013-08-16",64.8491,65.1463,64.8267,64.9725,2790029.0],["2013-08-19",64.9333,65.0061,64.7315,64.8099,2187843.0],["2013-08-20",64.7595,64.9669,64.5745,64.7034,2575706.0],["2013-08-21",64.7062,64.7344,63.8889,63.934,2743265.0],["2013-08-22",64.0411,64.7626,63.8889,64.6386,2394392.0],["2013-08-23",64.6893,64.8246,64.0298,64.4864,2336147.0],["2013-08-26",64.4751,64.9204,64.2835,64.4469,2171577.0],["2013-08-27",63.9283,64.1595,63.5112,63.545,2281370.0],["2013-08-28",63.421,63.934,63.3365,63.6972,1848777.0],["2013-08-29",63.6239,64.1651,63.4605,63.8776,1742811.0],["2013-08-30",64.0411,64.1144,63.6127,64.0242,2637898.0],["2013-09-03",64.5822,64.7795,63.6127,63.8212,2593048.0],["2013-09-04",63.7423,64.7457,63.7423,64.5709,2765391.0],["2013-09-05",64.4582,64.8923,64.2778,64.7513,2329688.0],["2013-09-06",64.8753,65.2868,64.1989,64.8471,2350858.0],["2013-09-09",65.1797,66.0309,65.1121,65.8054,2364253.0],["2013-09-10",66.1268,66.4424,65.9915,66.2846,3077069.0],["2013-09-11",66.3071,66.9159,66.2846,66.9159,2259244.0],["2013-09-12",66.9666,67.0286,66.5157,66.6284,2870041.0],["2013-09-13",66.7919,66.9948,66.6961,66.8539,2360067.0],["2013-09-16",67.5247,67.6431,67.1132,67.209,3296535.0],["2013-09-17",67.1188,67.7502,66.8821,67.6036,2913456.0],["2013-09-18",67.784,68.4942,67.5698,68.3702,3956009.0],["2013-09-19",68.2913,68.9226,68.2913,68.5281,3483230.0],["2013-09-20",68.4886,68.731,67.6487,67.6487,8370804.0],["2013-09-23",67.8854,68.4717,67.8516,68.2687,4148326.0],["2013-09-24",68.3421,68.6972,68.032,68.094,4287780.0],["2013-09-25",68.1448,68.3251,67.7389,67.7558,2599386.0],["2013-09-26",67.9813,68.2068,67.598,68.0151,2680116.0],["2013-09-27",67.6261,67.8122,67.2259,67.7671,2425608.0],["2013-09-30",67.2992,67.6205,66.8933,67.3105,2517221.0],["2013-10-01",67.4683,67.5416,66.9666,67.4289,2218341.0],["2013-10-02",67.1526,67.4119,66.7637,67.1921,2459574.0],["2013-10-03",66.9159,67.1414,66.4537,66.8257,3020857.0],["2013-10-04",66.7242,67.4796,66.589,67.3048,2372505.0],["2013-10-07",66.8313,67.2316,66.6735,66.9046,2309715.0],["2013-10-08",66.9215,67.2034,66.0084,66.0422,3431324.0],["2013-10-09",66.1042,66.4931,65.7547,66.2733,2989043.0],["2013-10-10",66.8539,67.271,66.6961,67.271,3215805.0],["2013-10-11",67.1696,68.0771,66.7355,68.0489,2981269.0],["2013-10-14",67.7896,68.6013,67.6431,68.4322,2232693.0],["2013-10-15",68.3646,68.421,67.5247,67.5416,3253718.0],["2013-10-16",68.1278,68.1729,67.722,68.1729,3165094.0],["2013-10-17",68.0602,69.2609,68.0433,69.1199,3338873.0],["2013-10-18",69.2609,69.5878,68.9959,69.244,3098238.0],["2013-10-21",69.2158,69.5089,69.1538,69.4751,2107591.0],["2013-10-22",69.5371,70.0782,69.492,69.7851,2455986.0],["2013-10-23",69.5765,69.7456,69.0523,69.4469,2795650.0],["2013-10-24",69.3116,70.439,69.165,69.6104,4605916.0],["2013-10-25",69.3623,70.1571,69.2609,70.1346,2456943.0],["2013-10-28",69.9711,70.6419,69.7851,70.4164,2820646.0],["2013-10-29",70.5066,70.7321,70.2473,70.6194,2376093.0],["2013-10-30",70.7828,71.014,70.3263,70.3432,2520809.0],["2013-10-31",70.4446,71.2394,70.4333,70.9407,2783331.0],["2013-11-01",71.4536,71.5495,70.5292,70.9688,2005214.0],["2013-11-04",71.014,71.3014,70.7772,71.2056,2082834.0],["2013-11-05",70.8843,71.2845,70.3826,71.0929,2102448.0],["2013-11-06",71.2845,71.7693,71.1549,71.6622,2284719.0],["2013-11-07",71.6734,72.0849,71.1549,71.2563,3813924.0],["2013-11-08",71.0421,72.1639,71.0421,72.1469,2672223.0],["2013-11-11",71.8933,72.2484,71.7298,72.1244,2094794.0],["2013-11-12",72.2372,72.4852,71.899,72.3556,2904606.0],["2013-11-13",72.0737,72.5246,71.8313,72.4852,2901855.0],["2013-11-14",72.6994,73.3476,72.6036,73.1616,3073481.0],["2013-11-15",72.8008,73.28,72.705,73.1954,2823038.0],["2013-11-18",73.2292,73.5618,73.156,73.3533,2569247.0],["2013-11-19",73.2913,73.7197,73.2349,73.3082,3028870.0],["2013-11-20",73.3563,73.8095,72.8182,73.175,3219393.0],["2013-11-21",73.4639,73.8718,73.4073,73.8378,1885016.0],["2013-11-22",73.8435,75.084,73.5376,74.2173,1967181.0],["2013-11-25",74.6592,74.6988,74.172,74.3363,2985575.0],["2013-11-26",74.4609,75.135,74.3929,74.8574,5058602.0],["2013-11-27",75.1293,75.7071,74.7385,75.6222,2910466.0],["2013-11-29",75.6278,75.996,75.5315,75.6278,2426684.0],["2013-12-02",74.5856,74.7725,72.1611,72.3254,8249888.0],["2013-12-03",71.4077,72.1611,70.8922,71.7136,9405942.0],["2013-12-04",71.3454,72.2744,71.0848,71.6343,4127037.0],["2013-12-05",71.6003,72.3084,71.4983,71.8439,3399869.0],["2013-12-06",72.6143,72.9598,72.4217,72.8522,3451776.0],["2013-12-09",72.9598,73.1751,72.7276,72.8295,2469022.0],["2013-12-10",72.5463,72.8069,72.2404,72.2517,2814308.0],["2013-12-11",72.9258,73.4469,71.7759,71.8099,4661410.0],["2013-12-12",71.7306,72.1611,71.3624,71.7023,2974093.0],["2013-12-13",71.7419,72.1385,71.3624,71.6173,2085106.0],["2013-12-16",71.8099,72.9428,71.6399,72.314,3355139.0],["2013-12-17",73.8775,74.5572,73.6282,74.4269,7423333.0],["2013-12-18",74.4779,76.9307,74.4779,76.925,6673680.0],["2013-12-19",76.5058,77.3329,76.3189,77.2706,4880756.0],["2013-12-20",77.4801,78.2222,77.3782,77.4462,7004733.0],["2013-12-23",77.6614,77.8483,77.2196,77.4915,4113762.0],["2013-12-24",77.735,77.7973,77.2365,77.5991,1568793.0],["2013-12-26",77.7747,78.5564,77.6217,78.3355,2581207.0],["2013-12-27",78.6131,78.9643,78.4828,78.9359,2266300.0],["2013-12-30",78.783,79.1059,78.6187,78.9756,2050303.0],["2013-12-31",79.3041,79.5477,79.0096,79.4457,2208414.0],["2014-01-02",78.1995,78.7377,77.9503,78.2448,3650312.0],["2014-01-03",78.3808,78.6697,78.1882,78.4261,2551427.0],["2014-01-06",78.5961,78.902,77.8767,77.9616,3243672.0],["2014-01-07",77.8597,78.2845,77.6784,77.9729,3020498.0],["2014-01-08",77.8766,78.0296,77.2309,77.3951,3734749.0],["2014-01-09",77.6161,77.8483,77.1516,77.2932,3037720.0],["2014-01-10",77.5765,77.7124,76.8571,77.1403,3892143.0],["2014-01-13",76.9307,77.6388,76.2283,76.2906,3149546.0],["2014-01-14",76.5342,77.837,76.3246,77.837,2965721.0],["2014-01-15",78.0409,78.6357,77.922,78.4205,3618976.0],["2014-01-16",78.024,78.4545,77.9616,78.2619,2144069.0],["2014-01-17",78.1599,78.5961,77.5934,77.7804,2784168.0],["2014-01-21",78.4261,78.7093,77.2082,77.5991,3236017.0],["2014-01-22",77.803,77.8823,77.2252,77.3102,2534085.0],["2014-01-23",76.8344,76.8457,75.8771,76.3076,3253479.0],["2014-01-24",75.7524,75.7524,73.7642,73.7642,4516216.0],["2014-01-27",73.6509,73.9737,72.8805,73.0504,3962109.0],["2014-01-28",73.3167,73.6452,73.1297,73.5319,3270103.0],["2014-01-29",73.6962,74.359,73.0731,73.7812,4286464.0],["2014-01-30",73.6169,73.6169,71.6739,72.535,4906710.0],["2014-01-31",71.7136,73.1864,71.6116,72.6142,4443618.0],["2014-02-03",72.6313,72.8409,70.0199,70.1842,5077140.0],["2014-02-04",71.4247,72.3027,70.3088,71.7816,8865350.0],["2014-02-05",72.5123,72.9372,71.3284,72.1441,5932160.0],["2014-02-06",72.28,73.1864,71.9968,73.0164,4578766.0],["2014-02-07",73.396,73.8605,72.9655,73.8265,3902787.0],["2014-02-10",73.4413,73.8718,73.0844,73.4696,3967610.0],["2014-02-11",73.4696,74.4836,73.4413,74.1947,3114384.0],["2014-02-12",74.3173,74.6936,74.1291,74.3743,2512318.0],["2014-02-13",73.7186,74.3401,73.3593,74.2032,3409318.0],["2014-02-14",73.9923,75.3721,73.8383,75.3322,3623880.0],["2014-02-18",75.4405,75.6914,75.0585,75.1497,3440294.0],["2014-02-19",74.8818,75.6686,74.3857,74.4427,3252402.0],["2014-02-20",74.4941,75.2809,74.1519,75.0129,2578337.0],["2014-02-21",75.0129,75.4519,74.8646,75.0186,3078863.0],["2014-02-24",75.201,76.0962,74.9444,75.3778,2935343.0],["2014-02-25",75.4177,76.0791,75.1839,75.794,3424268.0],["2014-02-26",75.9081,76.0962,75.4234,75.7541,3314236.0],["2014-02-27",75.623,76.7348,75.2638,76.598,3736304.0],["2014-02-28",76.5125,77.0883,76.3585,76.8204,3802562.0],["2014-03-03",75.8739,76.2958,75.0756,75.3835,3366022.0],["2014-03-04",75.2182,75.8796,75.0243,75.6515,8342698.0],["2014-03-05",75.6401,76.4212,75.3721,76.3186,4247474.0],["2014-03-06",76.6151,76.8261,76.4155,76.4497,2675213.0],["2014-03-07",76.9059,76.9743,76.2388,76.4669,2848154.0],["2014-03-10",76.3927,76.4497,75.891,76.1532,2351456.0],["2014-03-11",76.2502,76.3129,75.3949,75.5546,2306964.0],["2014-03-12",75.3037,75.6971,75.03,75.5888,3153852.0],["2014-03-13",75.9423,76.216,74.4883,74.5852,3014757.0],["2014-03-14",74.169,74.7563,73.9523,74.0265,3558220.0],["2014-03-17",74.4997,75.6572,74.4997,75.4177,3025162.0],["2014-03-18",75.5432,75.9651,75.4063,75.6857,2431229.0],["2014-03-19",75.6914,75.7484,74.4541,74.8247,2560636.0],["2014-03-20",74.7791,75.7484,74.6138,75.5089,3082690.0],["2014-03-21",76.1646,76.541,75.7769,75.9024,7080798.0],["2014-03-24",76.0164,76.2331,75.1953,75.5032,3341146.0],["2014-03-25",76.2103,76.7063,75.7769,76.4383,3465530.0],["2014-03-26",76.7804,76.9116,75.8853,75.8853,2773404.0],["2014-03-27",75.7313,76.1133,75.3664,75.7427,2873390.0],["2014-03-28",76.1647,76.9572,75.9366,76.5182,2280174.0],["2014-03-31",76.7519,77.4704,76.7348,77.3506,3243313.0],["2014-04-01",77.4761,77.9151,77.3563,77.8467,2835477.0],["2014-04-02",77.5388,77.687,77.1625,77.5445,3924554.0],["2014-04-03",77.6699,78.223,77.3734,77.6243,3200735.0],["2014-04-04",78.0576,78.5537,77.4133,77.4647,3271419.0],["2014-04-07",77.4362,77.687,76.6265,76.6322,3357770.0],["2014-04-08",76.655,77.0598,76.0791,76.8831,3460746.0],["2014-04-09",76.9743,77.4703,76.6892,77.4532,3195592.0],["2014-04-10",77.3905,77.7897,76.3471,76.387,3417211.0],["2014-04-11",76.0449,76.3129,75.4861,75.4861,2832367.0],["2014-04-14",76.0905,76.1304,75.2752,75.9195,2461488.0],["2014-04-15",75.9879,76.6037,75.2752,76.4554,2534324.0],["2014-04-16",77.0713,77.9893,76.866,77.9836,2553699.0],["2014-04-17",78.2857,78.8274,78.2572,78.5309,3164138.0],["2014-04-21",78.2572,79.0897,78.2173,79.0384,2130196.0],["2014-04-22",78.9699,79.5515,78.759,79.1923,2693990.0],["2014-04-23",79.1467,79.1923,78.6221,78.6792,3405610.0],["2014-04-24",77.7612,78.109,76.9743,77.9151,3405969.0],["2014-04-25",77.8296,78.0919,77.3677,77.8638,2503348.0],["2014-04-28",78.3598,78.8844,77.5274,78.2458,2684183.0],["2014-04-29",78.6107,78.6278,77.8638,78.4283,2177796.0],["2014-04-30",78.4739,79.3691,78.3028,79.3064,3473184.0],["2014-05-01",79.5401,80.6748,79.3235,80.2871,4780890.0],["2014-05-02",80.7546,80.8687,79.7511,79.8937,6887166.0],["2014-05-05",79.3349,80.4239,79.0555,80.173,3242236.0],["2014-05-06",79.9849,80.0704,79.352,79.4204,2750441.0],["2014-05-07",79.8138,80.5379,79.3577,80.4752,2677246.0],["2014-05-08",80.327,81.034,80.116,80.2985,2319522.0],["2014-05-09",80.1445,80.6063,79.9677,80.5892,2503228.0],["2014-05-12",80.8401,81.5015,80.8002,81.4331,3554632.0],["2014-05-13",81.5357,81.7467,81.148,81.2107,2027698.0],["2014-05-14",81.2393,81.4046,80.6292,80.7375,2527626.0],["2014-05-15",80.7147,80.8173,79.8366,80.384,2856526.0],["2014-05-16",80.3555,80.5094,79.7739,80.4695,2274433.0],["2014-05-19",79.8651,80.9656,79.8138,80.7774,1828923.0],["2014-05-20",80.7375,80.9086,79.7625,79.9564,2206740.0],["2014-05-21",80.1829,80.7681,80.1829,80.6935,1962636.0],["2014-05-22",80.7222,80.8656,80.4641,80.4927,1853920.0],["2014-05-23",80.4469,80.9919,80.3436,80.9689,1446442.0],["2014-05-27",81.1754,81.2328,80.9631,81.141,1808711.0],["2014-05-28",81.3533,81.4049,80.923,81.1353,1873056.0],["2014-05-29",81.1754,81.7089,80.9976,81.686,1942424.0],["2014-05-30",81.5254,81.8466,81.336,81.7778,4674566.0],["2014-06-02",81.6171,81.9843,81.2844,81.6458,2012031.0],["2014-06-03",81.5082,82.1105,81.2385,81.9728,2465793.0],["2014-06-04",81.9843,82.0359,81.6114,81.6114,1597497.0],["2014-06-05",81.8982,82.4604,81.4049,82.4432,1844591.0],["2014-06-06",82.6039,82.9768,82.34,82.9768,2115365.0],["2014-06-09",82.9768,83.4873,82.9595,83.3669,2153876.0],["2014-06-10",83.1661,83.3038,82.8735,83.1661,2033200.0],["2014-06-11",82.9882,83.1661,82.7186,82.8448,1781920.0],["2014-06-12",83.1546,83.1546,81.9097,82.0761,2199922.0],["2014-06-13",82.1449,82.4662,81.9384,82.2425,1645935.0],["2014-06-16",81.9958,82.34,81.8065,82.2195,1524063.0],["2014-06-17",82.0417,82.6039,81.8294,82.4318,1446442.0],["2014-06-18",82.5695,82.8334,81.904,82.799,1603477.0],["2014-06-19",82.9136,83.0226,82.6038,82.8907,1866358.0],["2014-06-20",82.9194,83.3554,82.7243,83.2751,5028702.0],["2014-06-23",83.2407,83.3554,82.6153,82.6612,1662679.0],["2014-06-24",82.4432,82.9653,82.0646,82.0875,1679782.0],["2014-06-25",82.0359,82.8276,81.9671,82.4088,1580873.0],["2014-06-26",82.4662,82.6039,81.7835,82.4547,1783116.0],["2014-06-27",82.1334,82.6498,82.0703,82.4318,2370233.0],["2014-06-30",82.5637,82.5695,82.0704,82.1736,2246566.0],["2014-07-01",82.2712,83.08,82.2539,82.9309,2114050.0],["2014-07-02",82.7416,83.3554,82.3572,83.3152,1939075.0],["2014-07-03",83.3267,83.602,83.1833,83.4185,1366071.0],["2014-07-07",83.4587,83.516,82.8965,83.1317,1504448.0],["2014-07-08",83.3095,83.4128,82.885,82.9309,1909653.0],["2014-07-09",83.0571,83.2062,82.6268,82.9997,1820073.0],["2014-07-10",82.3228,82.7243,82.1736,82.5465,2475840.0],["2014-07-11",82.6899,82.8907,82.3457,82.7874,2281848.0],["2014-07-14",83.1775,83.5906,83.0399,83.1833,2529062.0],["2014-07-15",83.1833,83.4587,82.8161,83.2177,2339017.0],["2014-07-16",83.3439,83.9004,83.2005,83.8545,2355163.0],["2014-07-17",83.3726,83.5676,82.2941,82.3457,3320694.0],["2014-07-18",82.5121,83.2177,82.3457,83.0858,2551068.0],["2014-07-21",82.9882,83.1087,82.4088,82.7817,1818996.0],["2014-07-22",83.1202,83.5676,83.1202,83.2521,1923407.0],["2014-07-23",83.3783,83.4414,82.9136,82.9997,2211882.0],["2014-07-24",83.4759,84.0036,82.8792,83.2579,3085680.0],["2014-07-25",83.5619,83.7225,82.9481,83.2521,1915753.0],["2014-07-28",83.1374,83.5447,82.4834,83.4873,2394631.0],["2014-07-29",83.3095,83.9119,82.6039,82.6211,2734774.0],["2014-07-30",82.7588,83.0571,82.3342,82.4605,2940246.0],["2014-07-31",82.2252,82.3514,80.6591,80.8255,4271036.0],["2014-08-01",80.401,80.9115,79.7871,80.378,2996937.0],["2014-08-04",80.4009,80.8771,79.8617,80.7452,2983422.0],["2014-08-05",80.6706,80.9574,79.9363,80.1887,2593526.0],["2014-08-06",79.8215,80.2805,79.4142,80.0567,3204084.0],["2014-08-07",80.3436,80.5272,79.7183,79.8158,2263430.0],["2014-08-08",79.9133,80.8255,79.6781,80.8025,3232310.0],["2014-08-11",80.8484,81.1754,80.6247,80.6476,2295244.0],["2014-08-12",80.6706,81.009,80.5616,80.8197,2602616.0],["2014-08-13",81.0894,81.3648,80.8427,81.3475,3712743.0],["2014-08-14",81.4623,81.686,81.3762,81.6573,1897932.0],["2014-08-15",81.9269,82.0244,80.9,81.4164,2345236.0],["2014-08-18",81.8925,82.7186,81.8007,82.6784,2216068.0],["2014-08-19",82.8792,83.189,82.5006,82.753,1904630.0],["2014-08-20",83.0214,83.5754,82.8136,83.4484,2749365.0],["2014-08-21",83.5523,83.6735,83.3042,83.3907,1765057.0],["2014-08-22",83.3907,83.5812,83.1137,83.1772,1850810.0],["2014-08-25",83.4831,83.6735,83.3446,83.5061,1211428.0],["2014-08-26",83.6793,83.9044,83.4311,83.4484,2162488.0],["2014-08-27",83.3503,83.5985,82.8886,83.0675,1677031.0],["2014-08-28",82.7097,83.1714,82.5366,83.0906,1571664.0],["2014-08-29",83.1368,83.3272,82.6289,83.1022,1839209.0],["2014-09-02",82.6982,83.4542,82.6982,83.2291,1888245.0],["2014-09-03",83.3734,83.5177,82.8425,82.9983,1834186.0],["2014-09-04",83.2234,83.4773,82.7271,82.8771,1853561.0],["2014-09-05",82.8944,83.2869,82.6116,83.2176,2378964.0],["2014-09-08",83.3388,83.939,83.1656,83.6158,2925536.0],["2014-09-09",83.5061,83.8293,83.2464,83.3676,2087498.0],["2014-09-10",83.4658,83.6735,83.1022,83.4715,1864325.0],["2014-09-11",83.0964,83.3215,82.8713,83.3042,1752618.0],["2014-09-12",83.3619,83.3619,82.8136,83.0675,2553938.0],["2014-09-15",83.2003,83.5003,82.9059,83.3792,2234128.0],["2014-09-16",82.9867,83.6735,82.8656,83.5927,2326340.0],["2014-09-17",83.6331,84.1352,83.258,83.8928,3297372.0],["2014-09-18",84.0832,84.8681,84.0775,84.7411,2828301.0],["2014-09-19",85.0758,85.3355,84.5564,84.6545,9695015.0],["2014-09-22",84.7873,84.8335,83.9678,84.089,2668276.0],["2014-09-23",83.812,84.0256,83.3042,83.3157,2451441.0],["2014-09-24",83.2003,83.7485,82.9406,83.61,3119407.0],["2014-09-25",83.3388,83.3676,81.9884,82.225,3305983.0],["2014-09-26",82.2481,82.4616,81.3593,82.1904,4255009.0],["2014-09-29",81.3363,82.1442,81.1747,82.0576,3406567.0],["2014-09-30",82.2365,82.4674,81.5325,81.7633,3199420.0],["2014-10-01",81.4632,81.7576,80.0551,80.3206,3499376.0],["2014-10-02",79.9685,80.4014,79.6107,80.0262,3852675.0],["2014-10-03",80.4071,81.0535,79.9685,80.8919,4202864.0],["2014-10-06",81.1112,81.5325,80.5572,80.99,2947781.0],["2014-10-07",80.1128,80.8977,79.4434,79.4549,3761300.0],["2014-10-08",79.7838,81.6478,79.478,81.6075,4946058.0],["2014-10-09",81.4575,81.6594,79.83,80.0089,4506528.0],["2014-10-10",80.4071,80.5629,77.2273,77.2331,8810334.0],["2014-10-13",77.4812,78.1103,75.6056,76.6964,5481746.0],["2014-10-14",77.1292,78.4508,76.8753,77.4351,4358583.0],["2014-10-15",76.5002,77.7005,75.369,77.4581,5734461.0],["2014-10-16",76.9965,78.4681,76.6098,77.9371,4182651.0],["2014-10-17",78.3411,79.553,78.3411,79.2933,4480694.0],["2014-10-20",79.149,79.4953,78.924,79.4087,3327870.0],["2014-10-21",79.8704,81.4286,79.8358,81.3305,3681766.0],["2014-10-22",81.3132,81.4228,80.0436,80.1879,5135983.0],["2014-10-23",81.9018,85.3644,81.9018,83.7081,8879582.0],["2014-10-24",83.6793,85.8665,83.5696,85.751,5359156.0],["2014-10-27",85.4625,86.3974,85.0297,86.3108,3396640.0],["2014-10-28",86.4666,87.2169,86.3108,87.1765,2821125.0],["2014-10-29",87.3669,87.5631,86.6802,87.1476,2464478.0],["2014-10-30",86.8476,87.9498,86.5648,87.7767,2196454.0],["2014-10-31",88.7751,89.1271,88.348,88.7404,3607495.0],["2014-11-03",88.3768,89.0982,88.2845,88.4692,2831530.0],["2014-11-04",88.827,89.583,88.4346,89.4791,3741806.0],["2014-11-05",89.8427,90.1658,88.9539,89.8484,3313398.0],["2014-11-06",89.8485,90.4198,89.5714,90.0562,2472371.0],["2014-11-07",90.1139,90.3851,89.7273,90.3448,2251829.0],["2014-11-10",90.1716,91.0142,90.0562,90.9853,1750346.0],["2014-11-11",91.1527,91.1815,90.4025,90.6679,2160694.0],["2014-11-12",90.4025,91.1065,90.3159,90.9969,1794837.0],["2014-11-13",91.1815,91.799,90.8815,91.3835,2840620.0],["2014-11-14",91.4875,91.6894,91.0142,91.6721,2136415.0],["2014-11-17",91.2335,91.851,91.2335,91.5797,2002463.0],["2014-11-18",91.6894,92.6012,91.6721,92.4223,2764434.0],["2014-11-19",92.4426,92.489,91.6536,92.1525,2768381.0],["2014-11-20",91.7812,92.5703,91.5781,92.46,2091804.0],["2014-11-21",93.0112,93.3303,92.5935,92.9242,2956512.0],["2014-11-24",92.9242,93.1563,92.489,92.7617,2820407.0],["2014-11-25",92.2512,92.6457,91.7058,91.7058,4360975.0],["2014-11-26",91.6535,91.932,91.3809,91.8508,2180547.0],["2014-11-28",92.5877,93.3071,92.1351,92.8836,1872338.0],["2014-12-01",91.874,92.5471,91.5897,91.7638,2992512.0],["2014-12-02",92.1235,93.2839,91.9843,93.1795,2995262.0],["2014-12-03",93.4696,94.247,92.93,94.1426,3634405.0],["2014-12-04",93.9918,94.5255,93.3535,94.1426,2588383.0],["2014-12-05",94.2238,94.5139,93.9221,94.1484,2060230.0],["2014-12-08",94.0498,94.4559,92.8894,93.3709,2270367.0],["2014-12-09",92.7675,93.4696,92.315,93.3129,2443548.0],["2014-12-10",93.2433,93.3013,91.4969,91.8102,3879465.0],["2014-12-11",92.3556,92.959,91.9146,92.3382,2915011.0],["2014-12-12",91.9959,92.2453,91.1604,91.1604,3373438.0],["2014-12-15",91.7406,91.9263,90.2727,91.0037,3120723.0],["2014-12-16",91.2416,93.6668,91.1372,92.2802,4043437.0],["2014-12-17",92.4194,93.3477,91.5433,93.1795,4715350.0],["2014-12-18",94.2238,95.9064,93.9917,95.9064,4018321.0],["2014-12-19",95.6047,96.3647,95.361,96.0108,5849995.0],["2014-12-22",96.4402,97.0726,96.3938,97.0494,2489594.0],["2014-12-23",97.4845,97.5657,96.8173,96.8173,2619479.0],["2014-12-24",96.4111,97.2466,96.4111,96.8695,1173994.0],["2014-12-26",97.09,97.3627,96.3995,96.4633,1922450.0],["2014-12-29",96.4866,96.9623,96.2023,96.7244,1453977.0],["2014-12-30",96.6317,96.7419,95.8948,96.2197,1412117.0],["2014-12-31",96.3125,96.9914,95.2682,95.3378,1941945.0],["2015-01-02",95.5641,95.7787,94.4153,95.1869,2531214.0],["2015-01-05",94.5719,94.9433,92.8778,93.0402,4416708.0],["2015-01-06",93.3071,93.6262,91.5201,92.0481,4224272.0],["2015-01-07",92.7733,92.9938,92.2163,92.7153,3685235.0],["2015-01-08",93.2084,94.9722,93.133,94.9374,3758908.0],["2015-01-09",95.0651,95.1522,93.5682,93.7713,2844806.0],["2015-01-12",94.218,94.218,92.8429,93.2607,2570443.0],["2015-01-13",94.1252,95.3726,92.5122,93.1911,3232788.0],["2015-01-14",92.2744,93.1389,91.9611,92.7385,2372266.0],["2015-01-15",93.3477,93.6668,92.4658,92.6341,2244653.0],["2015-01-16",92.7501,94.0962,92.3034,93.9917,2810241.0],["2015-01-20",94.4095,94.804,92.8662,93.9569,2501793.0],["2015-01-21",93.7945,94.7866,93.4232,94.3051,1910849.0],["2015-01-22",94.7228,96.3067,94.0672,96.2487,2662057.0],["2015-01-23",96.1675,96.3009,95.0999,95.1637,2685738.0],["2015-01-26",94.9317,95.3146,93.8757,95.2914,4253335.0],["2015-01-27",94.1716,95.8135,93.3767,94.9374,5012077.0],["2015-01-28",95.506,96.6432,95.0129,95.1173,4275222.0],["2015-01-29",95.1927,96.4053,94.5023,96.3879,3198822.0],["2015-01-30",95.5873,95.8599,94.1658,94.1658,4260032.0],["2015-02-02",94.0614,95.5119,93.3478,95.3959,2846121.0],["2015-02-03",95.831,96.4228,95.5641,96.2777,3115341.0],["2015-02-04",96.1849,96.2139,95.2914,95.6221,2826866.0],["2015-02-05",95.9122,96.6548,95.5873,96.6316,2452398.0],["2015-02-06",96.446,97.2872,96.0572,96.3531,2184972.0],["2015-02-09",95.3726,96.0456,95.0593,95.6395,2479308.0],["2015-02-10",95.9644,96.3938,95.5003,96.2081,2254580.0],["2015-02-11",96.0475,96.3102,95.4345,96.0242,2027340.0],["2015-02-12",96.2869,96.8824,96.2402,96.859,1932377.0],["2015-02-13",96.8532,97.2735,96.5204,96.8766,2143232.0],["2015-02-17",96.8765,97.4486,96.3803,97.4486,2512676.0],["2015-02-18",97.4487,97.7932,96.9175,97.7289,1856192.0],["2015-02-19",97.7289,97.8165,97.2502,97.5479,1971965.0],["2015-02-20",97.3436,98.2368,96.4037,98.1492,2890254.0],["2015-02-23",98.1609,98.5871,97.904,98.5521,2195856.0],["2015-02-24",98.2368,98.8089,98.1201,98.733,2117279.0],["2015-02-25",98.6455,99.0483,98.4411,98.5988,2414844.0],["2015-02-26",98.5754,99.2351,98.4528,99.0191,2140122.0],["2015-02-27",99.0483,99.1008,98.4061,98.4587,2327416.0],["2015-03-02",98.1726,99.5387,98.1492,99.5387,2658828.0],["2015-03-03",98.9958,99.0133,97.7056,98.2368,2669950.0],["2015-03-04",98.231,98.231,97.1801,97.5888,1884537.0],["2015-03-05",97.618,97.9041,97.3144,97.8282,1850451.0],["2015-03-06",97.2035,97.3611,95.7498,95.9541,2528822.0],["2015-03-09",96.1643,97.3669,96.0417,97.1276,1923288.0],["2015-03-10",96.2169,96.2461,94.7223,94.7282,3067262.0],["2015-03-11",94.985,95.2886,94.3778,94.4187,2265583.0],["2015-03-12",94.9208,96.0475,94.9091,96.0183,2051140.0],["2015-03-13",95.7556,95.9716,94.4479,95.0084,2732501.0],["2015-03-16",95.4988,97.0692,95.4988,97.0342,2524995.0],["2015-03-17",96.6314,96.6372,95.382,95.8783,3059248.0],["2015-03-18",95.2536,97.4662,94.6056,97.186,3662630.0],["2015-03-19",97.005,97.0342,96.2402,96.7131,2336386.0],["2015-03-20",96.9641,97.5713,96.5554,97.1976,5228673.0],["2015-03-23",97.3961,97.4428,96.8123,96.9874,2580131.0],["2015-03-24",96.6664,97.8748,96.6372,97.0984,2500836.0],["2015-03-25",97.0517,97.2152,94.9617,94.985,3038916.0],["2015-03-26",94.5763,95.3762,94.1151,94.9208,2452637.0],["2015-03-27",94.7865,95.6856,94.588,95.452,2060230.0],["2015-03-30",95.8607,97.3611,95.8607,96.9407,2014064.0],["2015-03-31",96.5671,96.9116,96.1059,96.2986,2489235.0],["2015-04-01",95.9133,96.0592,94.518,94.88,2569128.0],["2015-04-02",95.382,95.7265,94.6464,95.0434,2215710.0],["2015-04-06",94.3779,96.9058,94.2261,96.608,3062119.0],["2015-04-07",96.5613,97.8282,96.4912,97.0342,2965482.0],["2015-04-08",97.0342,97.6238,96.4504,97.0692,2098262.0],["2015-04-09",97.0575,97.6005,96.3745,97.3728,2009400.0],["2015-04-10",97.7873,97.9041,97.04,97.5363,1796272.0],["2015-04-13",97.3553,97.7056,96.6781,96.8182,2225038.0],["2015-04-14",96.5146,97.1918,95.8432,96.9057,2289503.0],["2015-04-15",97.3319,97.6939,96.8299,97.1685,2386977.0],["2015-04-16",96.754,97.2911,96.3862,96.8474,1988709.0],["2015-04-17",96.0534,96.0592,94.0684,94.407,3663946.0],["2015-04-20",95.1602,96.5555,95.0025,96.0417,2863463.0],["2015-04-21",96.7073,96.7364,95.5221,95.744,2356718.0],["2015-04-22",95.6331,96.2636,94.9091,96.1351,2665645.0],["2015-04-23",93.1402,94.2552,92.5972,93.2102,6822582.0],["2015-04-24",93.2978,93.2978,92.1536,92.8191,3640026.0],["2015-04-27",93.1052,93.4496,92.1302,92.2295,4124765.0],["2015-04-28",92.0601,92.4513,91.1786,92.4338,4051928.0],["2015-04-29",91.9025,92.2003,91.1786,91.6398,3682006.0],["2015-04-30",91.5523,92.1944,91.0794,91.3012,4198199.0],["2015-05-01",91.5347,92.2937,91.5347,92.0543,2583480.0],["2015-05-04",92.4747,93.3212,92.1711,92.8366,2679399.0],["2015-05-05",92.7432,93.0876,91.8967,92.1886,2329449.0],["2015-05-06",92.1944,92.8717,91.3946,92.031,2634908.0],["2015-05-07",91.7916,92.9417,91.7916,92.5973,2527028.0],["2015-05-08",93.5547,94.2261,93.4438,93.759,2422498.0],["2015-05-11",93.5606,93.9926,93.292,93.3504,2043605.0],["2015-05-12",92.6556,93.6423,92.247,93.4496,2230301.0],["2015-05-13",93.6598,94.4246,93.6189,94.1735,3095128.0],["2015-05-14",94.6289,95.3353,94.4596,95.2477,2945150.0],["2015-05-15",95.2477,95.6097,94.9558,95.3353,2300865.0],["2015-05-18",95.1602,95.5046,94.7573,95.0843,2090369.0],["2015-05-19",95.201,95.5046,94.8975,95.2302,2481820.0],["2015-05-20",95.4211,95.803,95.0804,95.1156,2365808.0],["2015-05-21",95.1157,95.38,95.0569,95.2097,2871357.0],["2015-05-22",95.1685,95.3683,94.3872,94.5752,2179949.0],["2015-05-26",94.5752,94.7749,93.4354,93.7586,2955436.0],["2015-05-27",93.8936,94.769,93.7233,94.5986,3140576.0],["2015-05-28",94.205,94.5223,93.7703,94.5105,1887408.0],["2015-05-29",94.2579,94.4635,93.2592,93.4589,3445078.0],["2015-06-01",93.4707,93.8584,93.1593,93.4002,2279696.0],["2015-06-02",92.9889,93.9289,92.795,93.4589,2967396.0],["2015-06-03",93.7703,94.2932,93.4002,94.0934,2481102.0],["2015-06-04",93.7116,94.2227,92.8773,93.0301,2676170.0],["2015-06-05",92.5307,92.8068,92.2193,92.2839,2768501.0],["2015-06-08",91.9432,92.4778,91.8257,91.996,1923886.0],["2015-06-09",92.1488,92.9772,92.0019,92.2252,2165717.0],["2015-06-10",92.2076,93.7468,92.2076,93.4354,2103644.0],["2015-06-11",93.4824,94.2109,93.4119,93.9171,2217623.0],["2015-06-12",93.9113,93.9935,92.7539,92.8479,2284958.0],["2015-06-15",92.2839,92.4249,91.291,91.573,2814308.0],["2015-06-16",91.3498,92.2604,91.2793,91.9373,2068243.0],["2015-06-17",92.0019,92.5836,91.5026,92.2076,2199922.0],["2015-06-18",92.5836,94.1404,92.466,93.7762,3024564.0],["2015-06-19",93.6234,93.9289,93.3767,93.3826,3931491.0],["2015-06-22",93.9113,94.4107,93.6763,93.8114,1731090.0],["2015-06-23",94.2403,94.5105,93.7115,93.9054,2734534.0],["2015-06-24",93.8114,93.9759,92.5542,92.5542,3424028.0],["2015-06-25",92.7363,93.0124,91.6024,91.6024,3066544.0],["2015-06-26",91.7434,92.8185,91.6083,92.2898,3140098.0],["2015-06-29",91.6024,91.9079,90.4274,90.4451,2960100.0],["2015-06-30",91.0619,91.2382,90.5156,90.6507,3062956.0],["2015-07-01",91.7258,91.9021,90.8622,91.4438,2065253.0],["2015-07-02",91.6964,91.6964,91.0032,91.2852,2418790.0],["2015-07-06",90.4098,91.4027,90.3746,91.1089,2597951.0],["2015-07-07",91.1442,91.432,89.9809,91.3146,3426899.0],["2015-07-08",90.5214,90.7682,89.7107,89.7166,3125507.0],["2015-07-09",90.821,91.3557,90.3275,90.3275,2474763.0],["2015-07-10",90.9092,91.5672,90.7682,91.0325,2465315.0],["2015-07-13",91.8962,92.1018,91.4438,91.9256,2520211.0],["2015-07-14",91.9373,92.2839,91.8139,92.1077,2166434.0],["2015-07-15",91.9843,92.2369,91.5907,91.6494,2136176.0],["2015-07-16",92.5777,92.7891,92.0548,92.3368,2420584.0],["2015-07-17",91.9432,92.4543,91.9021,92.0548,2905084.0],["2015-07-20",92.1018,92.6188,91.808,92.3074,2809404.0],["2015-07-21",92.0901,92.3427,91.2617,91.5085,3281704.0],["2015-07-22",91.4085,91.8315,90.7329,91.3028,3668969.0],["2015-07-23",89.2524,90.2923,87.5487,87.8307,6190974.0],["2015-07-24",87.4547,88.5944,87.3607,87.7308,4106586.0],["2015-07-27",87.3254,87.5369,86.7732,87.3666,3728650.0],["2015-07-28",87.4488,89.1349,87.1374,88.7766,3920129.0],["2015-07-29",88.9705,89.1173,88.5416,88.9763,2603572.0],["2015-07-30",88.712,89.1408,88.3183,89.0468,2534444.0],["2015-07-31",89.6108,89.7753,88.7296,88.9117,1937042.0],["2015-08-03",88.5886,89.1702,87.5017,88.195,2816700.0],["2015-08-04",88.6708,89.0292,88.1891,88.3595,2167032.0],["2015-08-05",89.2113,90.0279,88.6649,88.7178,2111658.0],["2015-08-06",88.6473,88.8412,87.4782,87.6897,2110701.0],["2015-08-07",87.2315,88.1245,87.0435,87.4723,1995765.0],["2015-08-10",88.1244,88.9469,88.0598,88.8529,1879873.0],["2015-08-11",88.1244,88.1244,87.1022,87.2315,2165717.0],["2015-08-12",86.5029,87.3665,85.8156,87.2549,2435893.0],["2015-08-13",86.9495,87.2785,86.409,86.597,2144548.0],["2015-08-14",86.7497,87.2491,86.55,87.114,1676672.0],["2015-08-17",86.6146,87.7191,85.9859,87.6779,1972084.0],["2015-08-18",87.3196,87.49,86.879,87.1316,2039778.0],["2015-08-19",86.4897,87.2883,85.9454,86.2945,3020737.0],["2015-08-20",85.4899,85.7029,84.7978,84.8037,3924913.0],["2015-08-21",84.9043,85.9691,83.9577,84.0583,6508632.0],["2015-08-24",81.1181,84.0583,79.2724,81.9818,8801962.0],["2015-08-25",83.9222,84.0405,81.2778,81.4257,6501336.0],["2015-08-26",82.8219,84.4724,81.9523,84.431,5456391.0],["2015-08-27",85.0403,85.7502,83.6087,85.1291,4909102.0],["2015-08-28",84.6085,85.3775,84.4783,85.3125,3186264.0],["2015-08-31",84.5966,85.0877,84.0169,84.0879,3007820.0],["2015-09-01",82.5143,83.1118,81.6032,81.9345,4390994.0],["2015-09-02",83.1413,83.5554,82.3723,83.5554,3961989.0],["2015-09-03",83.9696,84.5375,83.5969,83.8512,3117015.0],["2015-09-04",82.7864,83.2183,82.325,82.7273,3822177.0],["2015-09-08",84.0346,84.922,83.7211,84.851,2909748.0],["2015-09-09",85.697,85.9869,83.1591,83.3307,3160789.0],["2015-09-10",83.4135,83.9518,82.9106,83.2833,2429315.0],["2015-09-11",83.1827,83.6087,82.6858,83.5673,2996219.0],["2015-09-14",83.7211,83.7566,82.8396,83.3011,2723531.0],["2015-09-15",83.7448,85.0936,83.4371,84.9516,3218197.0],["2015-09-16",84.8983,85.4603,84.7209,85.3065,2464119.0],["2015-09-17",85.0758,86.1052,84.3127,84.5671,3414700.0],["2015-09-18",83.514,83.5909,82.3545,82.5971,7805096.0],["2015-09-21",83.1176,83.4608,82.4373,82.8455,2981150.0],["2015-09-22",81.7984,81.9404,81.195,81.6505,3319259.0],["2015-09-23",81.9523,82.1711,80.9643,81.4376,3210662.0],["2015-09-24",80.8282,81.6564,80.0947,81.3902,3217599.0],["2015-09-25",82.5971,82.8929,81.9759,82.5616,4505571.0],["2015-09-28",81.8162,82.6444,81.8162,81.8635,4148804.0],["2015-09-29",82.0055,84.0997,81.8931,83.7388,5915416.0],["2015-09-30",84.3127,84.7327,83.1177,83.869,4328683.0],["2015-10-01",84.1293,84.3008,82.5734,83.2951,2973615.0],["2015-10-02",82.2776,84.7741,81.9759,84.715,3665022.0],["2015-10-05",85.3657,86.7263,84.9693,86.5607,3572691.0],["2015-10-06",86.3655,86.75,86.0164,86.2472,2699133.0],["2015-10-07",86.8092,87.874,86.4483,87.2824,2336984.0],["2015-10-08",86.7559,88.4774,86.7204,88.4301,2402525.0],["2015-10-09",88.4774,89.1223,88.3236,88.6786,2743624.0],["2015-10-12",88.8916,89.069,88.4656,88.7732,1709443.0],["2015-10-13",88.0929,88.7377,87.9864,88.2112,2425010.0],["2015-10-14",88.1461,88.5366,87.661,87.7438,2703319.0],["2015-10-15",88.5248,88.6668,87.5664,88.2586,3095846.0],["2015-10-16",88.6017,88.6076,87.247,87.9687,2978399.0],["2015-10-19",87.5368,87.803,87.099,87.5546,2397023.0],["2015-10-20",87.2292,88.5425,87.0399,88.2112,2881523.0],["2015-10-21",88.4419,89.56,88.087,88.6312,3599840.0],["2015-10-22",89.5305,92.9025,89.1223,92.2872,6113832.0],["2015-10-23",92.6067,92.9912,91.3999,92.163,3584890.0],["2015-10-26",92.3227,92.7368,92.0742,92.6067,2554776.0],["2015-10-27",92.2873,92.8788,91.743,92.7191,2356240.0],["2015-10-28",92.5771,93.6656,92.4056,93.5177,3258741.0],["2015-10-29",93.3225,93.4172,92.8078,93.2397,1775582.0],["2015-10-30",93.3521,93.8727,93.0031,93.0031,3195832.0],["2015-11-02",93.1805,94.7068,93.08,94.6062,3231353.0],["2015-11-03",94.346,94.5353,93.8668,93.9141,3555469.0],["2015-11-04",94.062,94.3459,93.8313,94.0087,2695784.0],["2015-11-05",94.2868,94.4051,93.6301,94.0561,2420584.0],["2015-11-06",93.4822,94.2158,93.3107,94.2158,2224560.0],["2015-11-09",93.8668,93.8668,92.7309,93.1569,2895516.0],["2015-11-10",93.0149,93.2574,92.5416,93.2279,2347628.0],["2015-11-11",93.3876,94.3519,93.1983,94.0916,3012604.0],["2015-11-12",93.3403,93.642,92.3819,92.4647,2757498.0],["2015-11-13",92.2872,92.8315,92.0506,92.0802,2911662.0],["2015-11-16",92.0565,93.6242,92.0565,93.5946,2864420.0],["2015-11-17",93.6834,93.7839,92.5949,92.8966,2862028.0],["2015-11-18",93.0008,93.7868,92.9412,93.7213,2663372.0],["2015-11-19",93.8642,94.3882,93.3164,94.3108,1815767.0],["2015-11-20",94.4895,95.1802,94.287,94.6503,2261756.0],["2015-11-23",94.6205,95.1386,94.1798,94.4716,1710758.0],["2015-11-24",93.7094,94.287,93.4236,93.9357,2512318.0],["2015-11-25",94.1203,94.3644,93.8642,93.8642,1416184.0],["2015-11-27",93.7928,94.3763,93.4534,94.0786,1047816.0],["2015-11-30",94.1441,94.3644,93.233,93.239,3509303.0],["2015-12-01",93.1377,93.888,92.9948,93.4295,2701764.0],["2015-12-02",93.4176,93.638,92.6018,92.715,2433501.0],["2015-12-03",93.2271,93.4295,91.53,91.9289,3120962.0],["2015-12-04",92.1731,94.3168,92.0421,94.2155,2602257.0],["2015-12-07",93.8047,94.0845,93.3759,93.9357,2562789.0],["2015-12-08",93.1556,94.0012,92.703,93.364,2811078.0],["2015-12-09",92.9948,94.2275,92.2624,92.9234,3182317.0],["2015-12-10",92.7328,94.4954,92.6494,93.7987,3051235.0],["2015-12-11",92.6256,93.1318,91.9527,92.1969,3017747.0],["2015-12-14",92.4708,93.9476,91.9051,93.8642,4140791.0],["2015-12-15",90.5058,91.1191,87.582,88.2073,10340496.0],["2015-12-16",88.2192,89.6423,87.975,89.291,5709824.0],["2015-12-17",89.4101,89.8329,88.6241,88.636,3652464.0],["2015-12-18",88.2549,88.4871,87.3915,87.4867,6860734.0],["2015-12-21",87.8797,88.3263,87.3498,87.8202,2732142.0],["2015-12-22",88.2013,89.0171,87.7011,88.7074,3024325.0],["2015-12-23",89.1362,90.2616,89.035,90.0115,2649499.0],["2015-12-24",89.8091,90.3926,89.6661,90.0294,1014686.0],["2015-12-28",89.9936,90.3747,89.4815,90.0472,1525139.0],["2015-12-29",90.6308,91.262,90.5117,91.0417,2182341.0],["2015-12-30",90.9821,91.524,90.3509,90.4581,1857508.0],["2015-12-31",90.3509,90.5832,89.6959,89.7019,1922092.0],["2016-01-04",88.1596,88.3204,86.5816,87.4272,3919531.0],["2016-01-05",87.4272,87.8321,86.7066,87.8083,3214968.0],["2016-01-06",86.6947,86.796,85.4026,86.0397,3584532.0],["2016-01-07",84.8666,85.2299,83.7412,83.9437,4249986.0],["2016-01-08",84.1759,84.8547,83.4971,83.6578,3186144.0],["2016-01-11",83.9437,84.2176,83.0147,83.64,3319498.0],["2016-01-12",84.1759,84.6463,82.848,83.8782,2826746.0],["2016-01-13",83.896,84.6701,82.4967,82.6039,3107567.0],["2016-01-14",83.2112,84.819,82.6872,84.0687,4449598.0],["2016-01-15",82.3538,83.4256,81.7047,82.586,5601466.0],["2016-01-19",83.4256,83.8424,81.8238,82.4073,4066161.0],["2016-01-20",81.5499,82.0262,80.1743,81.5558,4947015.0],["2016-01-21",81.5558,82.5741,81.0735,82.0322,4012819.0],["2016-01-22",83.4494,83.6221,82.2227,83.0802,3563004.0],["2016-01-25",82.7467,82.9909,81.8952,81.919,3355378.0],["2016-01-26",84.4319,86.3553,83.5626,86.2124,6134404.0],["2016-01-27",86.3136,88.112,85.7777,86.6709,4301294.0],["2016-01-28",87.0342,88.0345,86.4744,87.7249,3668610.0],["2016-01-29",88.2727,89.9162,88.1298,89.9162,4775867.0],["2016-02-01",88.9218,89.1957,88.1894,88.5645,3230994.0],["2016-02-02",87.8857,88.2966,86.9686,88.0524,4283833.0],["2016-02-03",88.9397,91.0179,88.7015,90.8214,6897093.0],["2016-02-04",90.7618,91.9289,90.3807,91.3692,4136246.0],["2016-02-05",91.2263,91.6312,90.4045,91.3871,4028726.0],["2016-02-08",90.2914,91.9587,89.9222,91.6431,2996458.0],["2016-02-09",91.0774,92.7507,90.7797,92.1433,3550206.0],["2016-02-10",92.6231,93.2589,91.2376,91.4356,3482632.0],["2016-02-11",89.9121,91.1657,89.3663,90.368,3805911.0],["2016-02-12",90.368,92.4072,90.368,92.3412,2741471.0],["2016-02-16",92.965,93.5048,92.5212,93.2829,2560158.0],["2016-02-17",93.5648,94.2425,93.3249,93.9366,2578696.0],["2016-02-18",93.7747,94.1466,93.5468,94.0326,2404199.0],["2016-02-19",94.1646,94.2185,93.4868,93.8347,2537075.0],["2016-02-22",93.8347,95.0522,93.8347,94.5844,2640290.0],["2016-02-23",94.5424,94.5784,93.0669,93.6667,2299669.0],["2016-02-24",92.869,94.5364,92.1493,94.2965,2317609.0],["2016-02-25",94.4884,95.3641,94.1705,95.3581,2054848.0],["2016-02-26",95.4541,95.664,94.8123,94.9263,2205065.0],["2016-02-29",94.7703,95.4361,94.0566,94.0866,2383867.0],["2016-03-01",95.2142,95.784,94.5304,95.718,2636104.0],["2016-03-02",95.2921,95.8919,95.0882,95.61,2161411.0],["2016-03-03",95.61,95.7779,95.0702,95.592,2303496.0],["2016-03-04",95.64,96.1378,95.3161,96.0058,2112495.0],["2016-03-07",95.9518,96.3057,94.8662,96.3057,2407309.0],["2016-03-08",95.604,96.3297,95.574,96.0838,2416040.0],["2016-03-09",96.2638,96.4317,95.676,96.0179,2252068.0],["2016-03-10",96.4257,96.4437,94.9323,95.8979,2243337.0],["2016-03-11",96.6476,97.1934,96.3537,97.0914,2029851.0],["2016-03-14",96.9295,97.6252,96.5636,97.0495,2089771.0],["2016-03-15",96.0598,97.4633,95.574,97.4093,2186168.0],["2016-03-16",97.1394,97.9431,96.8755,97.6972,2305529.0],["2016-03-17",97.8591,98.5788,97.6672,98.213,3336840.0],["2016-03-18",98.4529,99.1607,98.303,99.1607,7000188.0],["2016-03-21",98.9927,99.1487,98.6089,98.8668,2505740.0],["2016-03-22",98.6629,99.2627,98.5969,98.9088,2566975.0],["2016-03-23",98.7228,98.9567,98.0391,98.5249,2756780.0],["2016-03-24",98.171,98.6868,97.7932,98.6388,2235085.0],["2016-03-28",98.9207,99.9524,98.7108,99.7304,2794693.0],["2016-03-29",98.9208,98.9567,97.8352,98.5969,3019900.0],["2016-03-30",99.1846,100.2942,99.0587,100.0123,2625579.0],["2016-03-31",100.0123,100.4622,99.8624,99.9404,2125531.0],["2016-04-01",99.3406,100.6061,98.8368,100.4802,2405874.0],["2016-04-04",100.2283,100.4562,99.5145,99.8024,2419269.0],["2016-04-05",99.0707,99.8924,98.7528,99.4486,1934410.0],["2016-04-06",99.1667,100.2103,98.8668,100.0483,2502271.0],["2016-04-07",99.4905,100.3002,99.1127,100.2582,3263047.0],["2016-04-08",100.5881,100.7561,99.6225,99.9404,2068243.0],["2016-04-11",100.2343,100.7381,99.9044,99.9164,1819236.0],["2016-04-12",100.1683,101.002,100.1203,100.7801,1957254.0],["2016-04-13",101.0439,101.3018,100.5881,101.1159,1848896.0],["2016-04-14",101.3618,101.3618,100.6901,100.858,1451226.0],["2016-04-15",100.954,101.3618,100.882,101.2299,1694732.0],["2016-04-18",101.044,101.8836,100.996,101.6917,1371334.0],["2016-04-19",101.9136,102.4235,101.4038,101.7517,2211524.0],["2016-04-20",102.0456,102.2315,101.1339,101.3258,1721881.0],["2016-04-21",101.3438,101.7817,101.008,101.1579,1955460.0],["2016-04-22",101.4158,101.8177,100.6721,101.1579,2155551.0],["2016-04-25",100.7621,101.068,99.9464,100.99,2844447.0],["2016-04-26",100.4622,100.6361,98.9447,99.6705,3817752.0],["2016-04-27",100.1563,100.99,99.6225,100.6181,2664329.0],["2016-04-28",100.0723,101.2239,99.6824,100.1623,1979021.0],["2016-04-29",100.1503,100.6301,99.8624,100.3902,2345595.0],["2016-05-02",100.3422,101.0619,100.1263,100.9659,2033559.0],["2016-05-03",100.3962,100.8041,99.9584,100.7441,2298951.0],["2016-05-04",99.7844,100.5821,99.7364,100.2582,2533248.0],["2016-05-05",100.4382,100.96,100.2763,100.6241,2009519.0],["2016-05-06",100.6661,101.3918,100.1623,101.2959,1949719.0],["2016-05-09",101.1159,101.3918,100.5761,101.0739,1556355.0],["2016-05-10",101.4998,102.1955,101.3618,102.1175,2072190.0],["2016-05-11",102.0816,102.7233,101.7037,101.8237,2136534.0],["2016-05-12",101.8776,102.3395,101.2179,102.0516,2083312.0],["2016-05-13",101.9916,102.1895,100.6541,100.954,2243576.0],["2016-05-16",101.0619,101.9016,101.02,101.6917,2184135.0],["2016-05-17",101.7037,101.9256,100.2163,100.6481,2542696.0],["2016-05-18",100.5273,101.3907,100.0805,100.7205,1942782.0],["2016-05-19",99.8451,100.2617,98.5168,99.6881,1982131.0],["2016-05-20",99.7726,100.5092,99.5794,99.6277,2088814.0],["2016-05-23",99.7907,100.5636,99.3319,100.2919,1977586.0],["2016-05-24",100.9258,101.91,100.6481,101.8134,1946370.0],["2016-05-25",102.0368,102.8579,101.8858,102.6345,2224560.0],["2016-05-26",102.6466,103.1054,101.753,101.9824,1870424.0],["2016-05-27",101.9824,102.0549,101.6021,101.9704,1314524.0],["2016-05-31",102.23,102.4896,101.2277,101.6262,2594842.0],["2016-06-01",101.3002,101.9945,100.8836,101.8496,1468927.0],["2016-06-02",101.8617,101.8617,100.9922,101.4571,2368678.0],["2016-06-03",101.4632,101.8315,101.1372,101.6625,1714466.0],["2016-06-06",101.9462,102.9967,101.7892,102.6888,1806797.0],["2016-06-07",102.7915,103.5402,102.7734,103.19,2060828.0],["2016-06-08",103.2141,103.8058,103.033,103.4979,2015140.0],["2016-06-09",102.9424,103.5281,102.2783,102.719,2641725.0],["2016-06-10",102.1998,102.2179,101.3606,101.7712,2539586.0],["2016-06-13",101.7047,101.8194,100.8956,100.9077,2547360.0],["2016-06-14",101.0043,101.3183,100.5877,101.1975,2417594.0],["2016-06-15",101.4028,101.9523,101.113,101.3123,2026263.0],["2016-06-16",101.0405,102.876,100.5998,102.5983,3147992.0],["2016-06-17",102.6345,102.6405,101.6866,102.0005,4123808.0],["2016-06-20",103.1839,104.3311,102.9605,103.3832,2586709.0],["2016-06-21",103.353,103.83,103.2805,103.4677,2259364.0],["2016-06-22",103.7454,104.2103,103.2383,103.3832,1638042.0],["2016-06-23",104.2768,105.1462,104.1258,105.122,2417834.0],["2016-06-24",101.9583,103.5703,101.6745,102.1092,5462730.0],["2016-06-27",101.3002,101.3304,99.7183,100.944,3042744.0],["2016-06-28",101.5175,102.4413,101.4088,102.393,2675811.0],["2016-06-29",103.2564,103.7575,102.8579,103.5583,2265344.0],["2016-06-30",103.8843,105.7439,103.8843,105.7318,2929482.0],["2016-07-01",105.7439,106.3114,105.605,105.9854,2309356.0],["2016-07-05",105.5748,106.1303,104.7598,106.0397,2814906.0],["2016-07-06",105.7801,105.9432,105.0918,105.756,2850427.0],["2016-07-07",105.7137,106.0458,105.1341,105.5809,2203391.0],["2016-07-08",106.1847,107.3439,106.1545,106.9394,3261014.0],["2016-07-11",107.1145,107.7545,106.9816,107.4767,1984762.0],["2016-07-12",107.9235,108.4548,107.4888,108.1711,2287828.0],["2016-07-13",108.2073,108.479,107.8873,108.2012,1783834.0],["2016-07-14",108.7688,109.4752,108.6058,109.2216,2277543.0],["2016-07-15",109.5838,109.7891,109.0163,109.5235,2960339.0],["2016-07-18",109.5476,109.7046,109.131,109.3484,1464382.0],["2016-07-19",109.3484,109.6745,108.8533,109.4269,1257355.0],["2016-07-20",109.7227,110.0488,109.4752,109.5356,1690307.0],["2016-07-21",109.4571,109.6201,108.4971,108.8352,2237477.0],["2016-07-22",108.9318,108.9982,108.2918,108.9438,1441898.0],["2016-07-25",108.799,108.9318,108.0261,108.4548,2316652.0],["2016-07-26",106.9696,108.0684,106.3477,107.2654,4092234.0],["2016-07-27",107.1144,108.0382,107.1144,107.6337,2822201.0],["2016-07-28",107.2594,107.6941,106.885,107.4586,2152202.0],["2016-07-29",107.5371,107.9658,107.2412,107.688,1939792.0],["2016-08-01",106.9152,107.7967,106.9152,107.6457,1911686.0],["2016-08-02",107.8209,107.845,107.0118,107.688,2529660.0],["2016-08-03",107.9054,108.1529,107.4526,107.7001,1697483.0],["2016-08-04",108.0503,108.328,107.2533,107.356,1281873.0],["2016-08-05",107.6216,108.0805,107.0903,107.8148,2152202.0],["2016-08-08",108.0141,108.0865,107.6337,107.8209,1587929.0],["2016-08-09",107.6941,108.0141,107.4345,107.7062,1314284.0],["2016-08-10",107.5431,107.9839,107.3801,107.9658,1466655.0],["2016-08-11",108.1227,109.3423,108.002,109.2819,2443906.0],["2016-08-12",109.5657,109.5657,108.6178,108.8412,1474548.0],["2016-08-15",109.282,109.5175,108.956,109.0163,1516767.0],["2016-08-16",108.7507,108.8775,108.2012,108.2254,1630866.0],["2016-08-17",108.5474,109.4101,108.3347,109.2764,1624766.0],["2016-08-18",109.1731,109.1731,108.4927,108.8572,1301128.0],["2016-08-19",108.5413,109.2217,108.1889,109.1184,1561139.0],["2016-08-22",108.8572,109.1063,108.3651,108.7904,1598334.0],["2016-08-23",109.1184,109.6834,108.9179,109.2156,1430177.0],["2016-08-24",108.9969,109.3311,108.7539,108.9969,1359972.0],["2016-08-25",108.8025,109.5498,108.7782,109.1002,1004999.0],["2016-08-26",109.4708,110.1148,108.6992,108.9969,1584341.0],["2016-08-29",109.2704,109.7807,108.918,109.6592,1257953.0],["2016-08-30",109.7928,109.975,109.1063,109.4465,1243601.0],["2016-08-31",109.0456,109.2157,108.4927,108.8937,1956656.0],["2016-09-01",108.9362,109.4587,108.6264,109.3433,1309979.0],["2016-09-02",109.6774,110.2606,109.4101,109.8475,1577524.0],["2016-09-06",109.6956,110.133,109.2825,109.6349,1588408.0],["2016-09-07",109.3797,109.6834,109.0759,109.2035,1355307.0],["2016-09-08",108.8633,109.483,108.7114,109.4161,1703104.0],["2016-09-09",108.6811,108.7479,106.7066,106.7066,2491627.0],["2016-09-12",106.3177,108.3833,106.1294,108.2011,2288307.0],["2016-09-13",107.4295,107.8973,106.8949,106.9678,2230062.0],["2016-09-14",106.901,107.7454,106.4392,106.6944,2230301.0],["2016-09-15",106.6397,107.5328,106.5364,107.2837,1989905.0],["2016-09-16",106.8523,106.8949,105.9471,106.3542,4017125.0],["2016-09-19",106.9556,108.11,106.9556,107.3627,2098860.0],["2016-09-20",107.9642,108.4441,107.7333,107.8973,1911926.0],["2016-09-21",108.0674,109.2339,107.8366,109.1063,2104960.0],["2016-09-22",109.2521,110.3639,109.1428,109.2643,2211404.0],["2016-09-23",108.9909,109.1731,107.6482,107.7697,2285556.0],["2016-09-26",107.4416,107.4781,106.8037,106.8949,2177916.0],["2016-09-27",106.6884,107.5511,106.6701,107.1075,2910586.0],["2016-09-28",107.3991,108.1282,107.3445,107.8912,2026024.0],["2016-09-29",107.8244,107.9155,106.2388,106.5425,2216906.0],["2016-09-30",107.2776,107.6239,106.98,107.065,2893602.0],["2016-10-03",106.5182,106.8949,105.9532,106.342,2135578.0],["2016-10-04",106.0686,106.2995,104.0091,104.3007,3787612.0],["2016-10-05",104.2886,104.8354,104.0942,104.7321,2757378.0],["2016-10-06",104.4526,104.6896,103.6446,104.2764,2718986.0],["2016-10-07",104.4344,104.4587,103.3044,104.0881,2689924.0],["2016-10-10",104.398,104.9508,103.8512,103.9727,2316174.0],["2016-10-11",103.4259,103.5656,102.4842,103.0857,2390445.0],["2016-10-12",103.0371,103.3894,102.6057,103.11,1858704.0],["2016-10-13",102.5936,103.4684,102.3445,103.2922,2295961.0],["2016-10-14",103.8816,104.1246,103.4624,103.4806,1808830.0],["2016-10-17",103.6082,103.9423,103.2436,103.4077,1470123.0],["2016-10-18",104.3007,104.4405,103.1829,103.2497,1417978.0],["2016-10-19",103.7661,103.8512,103.0735,103.2254,1392383.0],["2016-10-20",103.0188,103.4866,102.6665,103.195,1447758.0],["2016-10-21",102.1319,103.0128,101.8949,102.9763,2407787.0],["2016-10-24",104.89,105.3699,103.8268,104.0516,3191526.0],["2016-10-25",102.9581,103.2132,100.3092,100.9897,4576135.0],["2016-10-26",100.6616,101.9375,100.4915,101.1598,2601180.0],["2016-10-27",101.3785,101.4272,100.4126,100.7042,1777734.0],["2016-10-28",101.1841,101.5669,100.3275,100.7102,2313423.0],["2016-10-31",101.1294,101.1781,100.3518,100.4247,2737764.0],["2016-11-01",100.4855,100.7345,99.5438,99.7868,2936898.0],["2016-11-02",100.0602,101.0747,99.5802,100.6859,2671146.0],["2016-11-03",100.935,101.8463,100.4004,101.3542,2995980.0],["2016-11-04",101.5851,101.9739,101.1052,101.1416,2305290.0],["2016-11-07",102.1562,103.2133,102.0529,103.1222,2309356.0],["2016-11-08",103.2194,104.5256,103.1465,103.9059,2339017.0],["2016-11-09",100.7528,103.8876,100.7528,103.517,4376523.0],["2016-11-10",103.3773,106.1173,103.1525,105.8803,3922880.0],["2016-11-11",105.7406,106.3967,105.5462,106.3663,2234367.0],["2016-11-14",106.4575,106.6276,104.4344,105.048,3117972.0],["2016-11-15",105.1999,105.8621,104.4405,105.856,2603812.0],["2016-11-16",105.856,105.9172,104.9022,105.1712,2419030.0],["2016-11-17",105.1712,105.9294,105.1712,105.6359,2133305.0],["2016-11-18",105.4769,105.9477,105.3424,105.7521,2046476.0],["2016-11-21",104.8105,105.1529,104.3825,104.8717,2384704.0],["2016-11-22",104.9633,105.214,104.7249,105.1101,1857747.0],["2016-11-23",105.214,105.6237,105.0184,105.318,1767568.0],["2016-11-25",105.2935,106.3819,105.2935,106.0762,1131177.0],["2016-11-28",106.1189,106.2473,105.3363,105.4708,2006529.0],["2016-11-29",105.4953,105.9538,105.2568,105.6359,1773907.0],["2016-11-30",105.2874,105.8927,104.9144,105.0061,3104577.0],["2016-12-01",104.945,105.6176,104.8288,105.5503,2101252.0],["2016-12-02",105.4892,106.1985,105.3119,105.4281,2238314.0],["2016-12-05",105.5503,105.746,104.6087,104.9328,2608835.0],["2016-12-06",105.055,105.1834,104.6943,105.0428,1755130.0],["2016-12-07",105.3974,107.6475,105.1468,107.6414,3784503.0],["2016-12-08",107.6597,107.8248,106.8588,107.5375,2141677.0],["2016-12-09",107.2195,109.3656,107.1828,109.1333,3169878.0],["2016-12-12",108.9865,109.9403,108.5708,109.8364,2746136.0],["2016-12-13",109.7936,110.0932,108.0816,109.3411,3239486.0],["2016-12-14",109.5429,109.6835,107.8615,107.9777,2672103.0],["2016-12-15",108.3812,108.5768,107.0299,107.623,2458498.0],["2016-12-16",107.9532,109.1393,107.9471,108.4973,4652081.0],["2016-12-19",108.5952,109.2433,108.4179,108.9315,1652872.0],["2016-12-20",109.0416,109.6469,108.8704,109.2311,1648327.0],["2016-12-21",109.2005,109.7691,109.0905,109.0966,1860856.0],["2016-12-22",109.3778,109.7263,108.8214,109.5674,1465818.0],["2016-12-23",109.5001,109.6224,109.1577,109.2922,874396.0],["2016-12-27",109.2372,109.5674,109.1822,109.3962,778596.0],["2016-12-28",109.3717,109.7202,108.8459,108.8826,1540328.0],["2016-12-29",109.011,109.5307,108.852,109.0844,1317992.0],["2016-12-30",109.4451,109.7386,109.011,109.1822,1906663.0],["2017-01-03",109.3411,110.0565,108.3568,108.8642,3001123.0],["2017-01-04",108.852,109.3839,108.5952,109.0293,1844232.0],["2017-01-05",108.9926,109.5307,108.155,108.6563,1731569.0],["2017-01-06",108.3996,109.2005,107.4885,108.9743,1943500.0],["2017-01-09",109.0599,109.066,108.3445,108.3873,1940630.0],["2017-01-10",108.4424,108.5219,107.8004,107.9654,2428000.0],["2017-01-11",107.996,109.1088,107.8492,108.7664,1889202.0],["2017-01-12",108.2039,108.6502,107.458,108.4913,1580873.0],["2017-01-13",108.5769,108.7786,108.1183,108.4607,1513538.0],["2017-01-17",108.2222,108.638,107.7637,108.3812,1862770.0],["2017-01-18",108.7725,109.7141,108.4546,109.1333,2158302.0],["2017-01-19",109.598,109.9342,108.6869,109.2495,1751422.0],["2017-01-20",109.5674,109.7263,108.7297,109.1333,2107232.0],["2017-01-23",108.7786,109.439,108.3017,109.1455,2376213.0],["2017-01-24",108.5279,108.6869,106.6447,107.5924,4153947.0],["2017-01-25",108.2772,109.2188,107.9593,108.0571,4141270.0],["2017-01-26",107.8003,108.3628,107.6352,108.1122,2674136.0],["2017-01-27",108.5157,108.8214,108.1183,108.5157,1941945.0],["2017-01-30",108.3751,108.6686,106.9199,107.2562,2180428.0],["2017-01-31",106.8404,107.2806,106.2718,106.8893,2207218.0],["2017-02-01",107.1033,107.4885,106.5714,107.1033,2718388.0],["2017-02-02",106.4674,106.8649,106.1128,106.498,3715733.0],["2017-02-03",106.4002,107.1828,106.2963,107.0239,3373318.0],["2017-02-06",106.4614,107.7331,106.3268,107.0606,1940869.0],["2017-02-07",107.6597,107.8553,107.0911,107.464,1491890.0],["2017-02-08",107.3785,108.5891,107.299,108.265,2566257.0],["2017-02-09",108.1427,109.1699,108.1427,108.9437,2403601.0],["2017-02-10",109.0171,109.7997,108.9498,109.4451,1665310.0],["2017-02-13",109.9709,110.9003,109.6041,110.6802,2308041.0],["2017-02-14",110.5823,111.2794,110.4539,111.0348,2434936.0],["2017-02-15",110.9578,111.8994,110.8655,111.8194,2108428.0],["2017-02-16",111.8502,112.9026,111.7702,112.8718,2588144.0],["2017-02-17",112.8841,112.9887,112.3302,112.5887,2345954.0],["2017-02-21",112.4902,113.001,112.0287,112.8472,2076615.0],["2017-02-22",112.8656,114.5396,112.6687,114.4903,3409676.0],["2017-02-23",114.4103,115.3642,114.2872,115.198,2872314.0],["2017-02-24",114.9703,115.9488,114.6503,115.3334,2543055.0],["2017-02-27",115.3888,115.4196,114.6995,115.0257,1666985.0],["2017-02-28",114.9149,115.3888,114.6565,114.6811,2310792.0],["2017-03-01",115.7457,117.2596,115.7026,116.8411,2662535.0],["2017-03-02",116.595,116.9888,116.3303,116.8596,2109744.0],["2017-03-03",116.8596,117.075,116.0288,116.5026,1946370.0],["2017-03-06",116.2689,116.4596,115.8627,116.2504,1995765.0],["2017-03-07",115.875,116.4719,115.8504,116.3673,1988111.0],["2017-03-08",116.755,117.0565,116.2934,116.6257,1870185.0],["2017-03-09",116.4657,117.1673,116.4165,116.8657,1861813.0],["2017-03-10",117.3212,117.6904,116.9458,117.672,3007940.0],["2017-03-13",118.0166,118.1335,117.2104,117.8627,2359349.0],["2017-03-14",117.4997,117.8135,116.3796,117.1304,2264746.0],["2017-03-15",117.0381,118.072,116.755,117.6658,2448212.0],["2017-03-16",117.5796,117.9366,116.7058,117.1181,2316772.0],["2017-03-17",117.4319,118.3797,117.1427,118.3797,5056808.0],["2017-03-20",118.4781,119.0812,118.3304,118.7797,2494378.0],["2017-03-21",119.0751,119.0751,117.8566,118.2381,2266540.0],["2017-03-22",118.3427,118.6997,117.2104,118.2935,1946251.0],["2017-03-23",118.232,118.7551,117.6843,118.2443,1772472.0],["2017-03-24",118.2319,118.5397,117.4812,117.8565,1716738.0],["2017-03-27",117.3581,117.5427,116.4103,117.1919,2373582.0],["2017-03-28",116.8904,117.8443,116.6812,117.5366,2786919.0],["2017-03-29",117.2904,117.715,117.0873,117.3458,2023871.0],["2017-03-30",117.3827,117.8443,116.9888,117.715,2195138.0],["2017-03-31",117.7274,118.4043,117.5366,117.7458,2069080.0],["2017-04-03",118.0781,118.2627,116.8965,117.3704,1849853.0],["2017-04-04",117.2781,117.5304,116.7919,117.0442,1614480.0],["2017-04-05",117.3581,118.4166,116.9519,117.075,1732645.0],["2017-04-06",117.1796,117.555,116.6196,116.8596,1946370.0],["2017-04-07",116.9458,117.2719,116.6319,116.9211,1226139.0],["2017-04-10",117.0258,117.2473,116.5027,116.7488,2012509.0],["2017-04-11",116.3919,116.9827,116.3058,116.9704,1745682.0],["2017-04-12",117.1181,117.2288,116.5581,116.7427,1693656.0],["2017-04-13",116.4657,116.8411,116.078,116.0965,1524182.0],["2017-04-17",116.5027,117.1488,116.4903,117.1488,1846146.0],["2017-04-18",116.7796,117.4442,116.6257,117.0627,1407572.0],["2017-04-19",117.4196,117.6227,116.6319,116.8226,1603118.0],["2017-04-20",116.9396,118.2258,116.8658,117.6412,2090847.0],["2017-04-21",117.635,117.9243,117.2904,117.8504,3090703.0],["2017-04-24",118.7735,119.6659,118.7304,119.5305,3240682.0],["2017-04-25",119.3828,120.3798,118.3797,120.0844,5001911.0],["2017-04-26",120.4351,121.1736,119.9982,120.0043,3158875.0],["2017-04-27",120.2689,120.952,120.072,120.6874,2117159.0],["2017-04-28",120.712,121.309,120.3366,120.5151,2950652.0],["2017-05-01",120.312,120.4535,119.6781,119.8874,1792206.0],["2017-05-02",120.1028,120.9459,119.7459,120.9459,2950771.0],["2017-05-03",120.989,121.7706,120.4413,121.6229,2798042.0],["2017-05-04",122.0352,122.7983,121.7028,122.7798,2775677.0],["2017-05-05",122.8783,123.0198,122.4536,122.7121,2019566.0],["2017-05-08",122.3675,122.5583,122.0352,122.2506,1884776.0],["2017-05-09",122.6875,122.6875,121.5613,121.8259,2090369.0],["2017-05-10",121.4629,121.5982,120.9459,121.0136,2688249.0],["2017-05-11",120.6444,121.1982,120.1644,121.0813,2039180.0],["2017-05-12",120.5582,121.309,120.5336,120.9705,1582428.0],["2017-05-15",121.0321,121.6906,120.7613,121.6229,1763502.0],["2017-05-16",121.5305,121.8136,121.149,121.7952,1415586.0],["2017-05-17",121.7983,121.7983,120.5477,120.622,2250633.0],["2017-05-18",120.4115,121.2287,119.8172,120.8697,2307084.0],["2017-05-19",121.5259,121.5259,120.3806,121.2163,2266061.0],["2017-05-22",121.5568,122.9931,121.5568,122.8941,2195736.0],["2017-05-23",123.0302,123.1788,122.2811,122.4111,1810983.0],["2017-05-24",122.8817,122.9064,122.1326,122.2626,1442854.0],["2017-05-25",122.8322,123.5751,122.4236,123.5317,1803568.0],["2017-05-26",123.2841,124.2436,123.1788,124.2313,1687078.0],["2017-05-30",124.0084,125.6923,123.7917,125.327,2596636.0],["2017-05-31",125.5066,126.5838,125.2218,126.5838,3703773.0],["2017-06-01",126.4476,126.85,126.0947,126.5095,2813829.0],["2017-06-02",126.949,128.3915,126.7819,127.9643,2190952.0],["2017-06-05",128.0077,128.3544,127.6672,127.6672,1498708.0],["2017-06-06",127.5372,127.9396,127.1657,127.1657,1744725.0],["2017-06-07",127.3639,127.4505,126.3548,126.9181,2255178.0],["2017-06-08",126.918,127.5495,126.3485,127.4938,2931755.0],["2017-06-09",127.531,128.1315,127.3081,128.1067,2264148.0],["2017-06-12",128.1067,129.0292,127.2214,128.3915,2856287.0],["2017-06-13",128.5091,129.803,128.4967,129.4563,2019805.0],["2017-06-14",129.8711,130.4964,129.7163,130.0135,1896019.0],["2017-06-15",129.6978,130.8245,129.6606,130.806,1906544.0],["2017-06-16",131.0783,132.1493,130.8988,132.0131,4091038.0],["2017-06-19",132.4836,132.4836,131.6788,132.0874,1994450.0],["2017-06-20",132.1431,132.8365,131.8955,132.0874,1831315.0],["2017-06-21",132.496,132.496,131.3011,131.7778,2168228.0],["2017-06-22",131.6974,131.9389,131.3012,131.3817,1674878.0],["2017-06-23",131.2454,131.9698,131.0659,131.8026,1895540.0],["2017-06-26",131.7346,132.1555,131.4374,131.6231,1617112.0],["2017-06-27",131.2455,131.555,129.6235,129.8711,2679279.0],["2017-06-28",130.4902,130.7378,130.063,130.3911,1845308.0],["2017-06-29",130.6573,130.6573,128.1996,128.6763,2164640.0],["2017-06-30",129.9516,129.9516,128.6763,128.8867,2116920.0],["2017-07-03",129.4749,130.2178,129.2334,129.9021,1244079.0],["2017-07-05",130.0073,130.1559,129.6421,129.8587,1274099.0],["2017-07-06",129.4192,129.8339,128.701,128.7815,1423120.0],["2017-07-07",129.0787,130.1002,128.8001,129.7535,1831076.0],["2017-07-10",129.7597,131.0845,129.382,130.3106,1564846.0],["2017-07-11",130.2611,130.7502,128.7691,129.7968,1516648.0],["2017-07-12",130.5707,131.7284,130.1745,130.8121,1731688.0],["2017-07-13",130.7502,131.2455,130.1187,130.6821,1362005.0],["2017-07-14",130.9483,131.394,130.3973,131.1031,1270152.0],["2017-07-17",131.3693,131.3693,130.3726,131.0473,1568315.0],["2017-07-18",130.4283,130.9483,130.193,130.8183,1868870.0],["2017-07-19",130.9421,131.3136,130.7316,131.3074,987059.0],["2017-07-20",131.3755,132.1184,131.2826,131.524,1611490.0],["2017-07-21",131.0288,131.1464,129.6854,130.7254,2686455.0],["2017-07-24",130.7502,131.035,130.0073,130.0073,2589579.0],["2017-07-25",125.4571,126.6024,122.0645,123.4389,7885228.0],["2017-07-26",124.0951,124.5284,122.9188,123.216,3494832.0],["2017-07-27",123.2841,124.1632,122.374,123.8474,2600702.0],["2017-07-28",124.3055,124.4603,123.0055,123.6431,1779648.0],["2017-07-31",123.8165,124.8441,123.6988,124.5408,2192986.0],["2017-08-01",125.2342,125.8656,124.906,125.7851,2410060.0],["2017-08-02",125.7914,127.2833,125.5623,127.1657,2427402.0],["2017-08-03",127.4753,128.5463,126.9862,128.5339,2456823.0],["2017-08-04",128.7382,129.1468,127.5991,128.5525,1821149.0],["2017-08-07",128.7072,129.0168,127.9519,128.4224,1402430.0],["2017-08-08",128.0448,128.701,127.339,127.7971,2220135.0],["2017-08-09",127.9582,128.7135,127.2772,127.8282,1940151.0],["2017-08-10",127.2958,128.2491,127.0234,127.6734,1879514.0],["2017-08-11",128.0572,128.0572,127.3019,127.5186,1737549.0],["2017-08-14",127.9396,128.5401,127.5743,128.3791,1512222.0],["2017-08-15",128.1501,128.6701,127.8467,128.2615,1254006.0],["2017-08-16",128.28,129.1592,127.9148,128.7196,2038343.0],["2017-08-17",128.6391,128.8434,127.0852,127.1286,1670214.0],["2017-08-18",127.1286,127.3019,125.9523,126.0018,2198966.0],["2017-08-21",126.169,126.8499,125.6799,126.6333,1874850.0],["2017-08-22",127.0357,127.4443,126.6828,127.1967,2501075.0],["2017-08-23",127.0504,127.0815,125.9732,126.1911,1515691.0],["2017-08-24",126.9507,126.9507,125.749,125.8487,1472037.0],["2017-08-25",126.6706,126.6768,125.8051,125.8549,1480768.0],["2017-08-28",126.2596,126.5647,125.6805,126.0603,1404941.0],["2017-08-29",125.8984,126.4464,125.3567,126.3468,1185595.0],["2017-08-30",126.3468,126.8262,125.7739,126.8262,1430655.0],["2017-08-31",127.2184,127.4052,126.409,127.2184,1875208.0],["2017-09-01",127.399,127.5858,126.5398,126.7452,1689948.0],["2017-09-05",125.9296,126.1039,124.8462,125.1388,2313662.0],["2017-09-06",125.6183,125.9296,125.3007,125.8051,2674495.0],["2017-09-07",125.4439,127.4613,125.4439,127.3056,2034994.0],["2017-09-08",127.2372,128.3393,126.4962,128.0715,1762904.0],["2017-09-11",128.5509,130.6181,128.3205,130.4811,2160813.0],["2017-09-12",130.699,131.3528,130.2943,130.5309,1723675.0],["2017-09-13",130.2072,130.9356,129.8647,130.4375,1351002.0],["2017-09-14",130.2258,131.9443,129.9705,131.6454,2373103.0],["2017-09-15",132.3677,133.3204,131.166,132.8409,4349134.0],["2017-09-18",133.2456,133.2705,132.3553,133.0962,1521790.0],["2017-09-19",133.3888,133.6504,132.5296,132.9717,1709921.0],["2017-09-20",131.8571,132.3739,129.7028,131.0726,3572691.0],["2017-09-21",131.3154,131.7637,130.9045,131.029,1653350.0],["2017-09-22",130.5309,131.5645,130.3067,131.2283,1785987.0],["2017-09-25",131.3653,131.5147,130.3628,131.2096,1924603.0],["2017-09-26",131.5397,132.5172,131.3342,131.3965,1464622.0],["2017-09-27",131.4338,131.6144,129.6095,130.4313,2230660.0],["2017-09-28",129.6966,130.6804,129.6654,130.4749,2502989.0],["2017-09-29",130.1698,130.6928,129.9643,130.6928,1952111.0],["2017-10-02",131.2096,132.4923,130.7738,132.4736,1545352.0],["2017-10-03",132.3864,133.6193,131.6144,133.6006,1955340.0],["2017-10-04",133.7749,135.0762,133.557,134.8147,1957134.0],["2017-10-05",134.796,135.4934,134.4287,134.7213,2081638.0],["2017-10-06",134.4909,134.8272,134.0364,134.8147,1974357.0],["2017-10-09",134.466,135.2443,134.2979,134.9143,1261302.0],["2017-10-10",135.3502,135.4872,134.8334,134.9579,1400396.0],["2017-10-11",134.958,135.0265,133.6566,134.8085,2455268.0],["2017-10-12",134.8645,135.5121,134.6715,135.4809,2281968.0],["2017-10-13",136.253,136.8321,134.989,135.5619,1748074.0],["2017-10-16",135.5494,136.1908,135.2381,136.1845,1417499.0],["2017-10-17",136.0413,136.1845,134.7836,135.5806,2572357.0],["2017-10-18",135.4374,136.1347,135.344,135.9044,1690666.0],["2017-10-19",136.0413,136.5145,135.4062,136.5083,1637324.0],["2017-10-20",136.9503,137.8034,136.4771,137.8034,1970769.0],["2017-10-23",138.0774,138.7125,137.7287,137.9466,2584915.0],["2017-10-24",142.5853,148.7495,142.5791,146.1033,7784046.0],["2017-10-25",146.3274,148.1517,145.6612,147.9898,4920942.0],["2017-10-26",148.351,148.6872,144.6463,145.0385,4048460.0],["2017-10-27",145.8418,146.2901,144.7957,146.1593,2392478.0],["2017-10-30",145.4868,145.4868,143.6065,143.8431,3256230.0],["2017-10-31",144.0672,144.2042,143.0897,143.3263,2282207.0],["2017-11-01",143.8306,144.3038,142.6538,143.32,1662320.0],["2017-11-02",143.3574,144.9514,142.9278,144.5965,1924962.0],["2017-11-03",144.1793,144.8144,143.7808,144.5902,1892909.0],["2017-11-06",144.5902,144.8455,143.3014,143.401,1596301.0],["2017-11-07",143.4446,143.6874,142.6725,143.2391,1858106.0],["2017-11-08",143.1083,143.6126,142.8219,143.1021,1806199.0],["2017-11-09",142.2989,142.8343,141.3711,142.2055,1884657.0],["2017-11-10",141.6326,142.2366,140.817,141.6202,1549777.0],["2017-11-13",141.1719,142.2304,140.8792,142.0996,2111299.0],["2017-11-14",142.0499,143.1831,141.1844,142.7908,1666267.0],["2017-11-15",142.0062,142.2802,140.7423,141.5891,1808472.0],["2017-11-16",141.8319,143.2017,141.8319,142.8468,1464861.0],["2017-11-17",142.2304,143.1581,141.8008,142.8094,2083193.0],["2017-11-20",143.1457,145.4432,142.9277,144.1357,2033200.0],["2017-11-21",144.584,146.7633,144.584,145.7546,2538630.0],["2017-11-22",145.8453,146.3459,144.8065,144.9192,1640673.0],["2017-11-24",145.2007,145.207,144.4373,144.794,788284.0],["2017-11-27",145.0255,146.7652,144.6376,146.4336,2129837.0],["2017-11-28",146.5086,147.6475,146.0455,147.4535,2238553.0],["2017-11-29",147.7164,149.0555,147.4598,148.9429,2098502.0],["2017-11-30",149.4749,152.3472,148.7427,152.1532,4788066.0],["2017-12-01",152.1845,152.4598,149.6563,150.9079,2669831.0],["2017-12-04",152.0969,152.8353,149.2558,149.7252,2952565.0],["2017-12-05",150.3259,150.3509,148.849,149.0994,1845548.0],["2017-12-06",150.3948,150.8641,148.2921,149.356,2301224.0],["2017-12-07",149.2183,150.9955,148.8929,150.376,1635052.0],["2017-12-08",150.1882,150.8202,148.6175,149.018,2391761.0],["2017-12-11",149.6814,150.3197,148.8491,149.7502,2084508.0],["2017-12-12",148.0481,151.2396,147.7602,148.0481,3308495.0],["2017-12-13",148.2546,149.9317,148.0794,149.6313,3238648.0],["2017-12-14",150.3885,150.6889,148.8178,148.9867,2373701.0],["2017-12-15",149.6814,149.988,148.7177,148.9367,5404365.0],["2017-12-18",149.2996,150.1945,148.4047,149.1995,2675811.0],["2017-12-19",149.8566,150.0255,148.2483,149.1807,2235204.0],["2017-12-20",149.0619,149.2308,147.9918,148.2609,1939434.0],["2017-12-21",147.6851,148.4673,146.6901,146.9217,2680954.0],["2017-12-22",147.2846,147.7352,146.6088,146.8904,1531598.0],["2017-12-26",147.1094,147.8603,147.0781,147.3409,943764.0],["2017-12-27",147.3847,148.023,146.9592,147.8103,1160718.0],["2017-12-28",148.2734,148.361,147.2346,147.5099,1422881.0],["2017-12-29",147.9855,148.5049,147.2908,147.2908,1607304.0],["2018-01-02",147.5475,148.3547,145.6889,147.4598,3505476.0],["2018-01-03",147.1031,147.5161,145.9892,147.4535,2623665.0],["2018-01-04",148.3109,149.8378,147.9792,149.381,2682748.0],["2018-01-05",149.3434,150.7515,148.774,150.545,2195736.0],["2018-01-08",149.8002,150.7765,149.6751,150.0568,2235324.0],["2018-01-09",149.9379,151.3021,149.7752,150.9892,2027340.0],["2018-01-10",150.814,151.7965,150.207,150.9016,1962516.0],["2018-01-11",150.6513,151.6526,150.0318,151.6338,1779289.0],["2018-01-12",152.1094,153.943,151.7527,152.9855,2361263.0],["2018-01-16",153.5049,154.6876,152.585,153.1545,2883676.0],["2018-01-17",154.4749,155.5262,153.8178,155.2634,3012724.0],["2018-01-18",155.2759,155.8203,153.2671,153.8866,2671266.0],["2018-01-19",154.3372,155.5074,153.6927,155.3072,2408146.0],["2018-01-22",154.6501,155.1257,153.3672,154.7564,1985958.0],["2018-01-23",154.5124,154.7314,153.3923,154.1369,2179949.0],["2018-01-24",155.1883,155.5325,154.0994,155.0005,4151316.0],["2018-01-25",156.4461,159.4499,154.6313,157.9229,4195448.0],["2018-01-26",158.5925,162.56,158.5675,161.8466,4461798.0],["2018-01-29",161.7715,162.2909,160.182,160.207,2758335.0],["2018-01-30",159.9505,160.0068,157.3285,157.4098,2885470.0],["2018-01-31",157.3785,158.4048,156.1958,156.759,3751134.0],["2018-02-01",154.8441,156.5024,154.0556,155.157,3187938.0],["2018-02-02",154.212,155.6639,153.2421,153.4235,4695137.0],["2018-02-05",152.3785,152.9417,141.4335,144.8315,7882238.0],["2018-02-06",142.3722,146.7903,141.9342,146.202,6109288.0],["2018-02-07",145.9267,148.6363,145.6951,145.9267,3451178.0],["2018-02-08",145.9079,146.0017,139.3309,139.4811,4486555.0],["2018-02-09",140.5574,142.028,136.5336,140.9329,5404246.0],["2018-02-12",142.3597,144.1682,141.4898,143.4235,3935318.0],["2018-02-13",143.7489,145.1632,143.2608,144.7814,3018226.0],["2018-02-14",143.5862,145.7264,142.9729,145.1819,2796009.0],["2018-02-15",146.8627,147.8635,145.333,147.8446,2544490.0],["2018-02-16",147.9076,150.0918,146.913,148.9777,2657273.0],["2018-02-20",147.6369,148.9777,147.2404,147.9706,3200376.0],["2018-02-21",147.7439,149.7268,146.101,146.1514,3063434.0],["2018-02-22",146.3087,149.4183,146.2017,148.5559,2732262.0],["2018-02-23",149.091,149.7456,147.5425,149.198,1933573.0],["2018-02-26",150.4506,154.1331,150.1359,153.6798,3691813.0],["2018-02-27",153.9758,154.0135,151.5271,151.5649,2126847.0],["2018-02-28",152.1062,152.509,148.1783,148.2475,2943834.0],["2018-03-01",148.6504,149.0784,144.4832,145.6226,4170572.0],["2018-03-02",144.6218,145.5786,142.469,145.012,3483709.0],["2018-03-05",144.7791,147.1145,143.8538,146.5479,2673419.0],["2018-03-06",147.3284,148.5056,145.2827,147.0829,2500956.0],["2018-03-07",145.5471,148.6944,145.1505,148.2853,2647705.0],["2018-03-08",148.7763,149.6198,147.3725,148.77,2338419.0],["2018-03-09",149.8149,151.9362,148.6629,151.9236,2201716.0],["2018-03-12",152.3957,153.0252,150.6332,150.948,2572955.0],["2018-03-13",151.6404,152.9434,149.1162,149.5442,2403840.0],["2018-03-14",150.3185,150.6458,147.2026,147.4796,2678681.0],["2018-03-15",148.065,149.8653,147.4229,148.4741,2117518.0],["2018-03-16",148.3482,149.9219,148.3482,149.3239,5810168.0],["2018-03-19",148.5622,148.7636,144.9427,145.761,3135553.0],["2018-03-20",146.1136,147.5425,145.7737,146.3213,2066688.0],["2018-03-21",146.6675,149.3239,146.2332,147.3851,1899607.0],["2018-03-22",146.0632,146.1136,140.2469,140.4798,5137418.0],["2018-03-23",140.6875,141.1722,135.5069,135.5636,5048555.0],["2018-03-26",137.1373,138.9879,135.4503,138.6354,4274504.0],["2018-03-27",139.1264,139.6552,135.167,135.8846,3225253.0],["2018-03-28",136.7407,138.2703,135.2803,136.3064,3017388.0],["2018-03-29",137.0932,139.353,136.8855,138.1822,3161028.0],["2018-04-02",137.2569,137.6786,131.856,133.8389,4593597.0],["2018-04-03",134.078,136.256,132.775,136.1742,3596133.0],["2018-04-04",133.6941,137.1751,132.8946,136.9485,2976605.0],["2018-04-05",137.6283,138.6795,136.319,137.6472,3444360.0],["2018-04-06",136.8477,137.7604,132.8191,133.6059,2994664.0],["2018-04-09",134.5502,136.5078,133.7004,133.9585,2614576.0],["2018-04-10",135.5384,137.6723,135.4817,136.5833,3417450.0],["2018-04-11",134.8334,135.8972,134.3928,134.9152,2176481.0],["2018-04-12",135.7902,137.024,135.3433,136.2308,2742308.0],["2018-04-13",137.282,137.6534,134.997,135.6643,2433262.0],["2018-04-16",136.7218,138.0249,136.3379,137.0366,2464358.0],["2018-04-17",137.9493,139.5482,137.6912,138.541,2216786.0],["2018-04-18",138.7298,139.1201,137.9556,138.1822,1912763.0],["2018-04-19",137.2506,138.0437,136.6148,137.7605,1737908.0],["2018-04-20",137.4835,138.6606,136.4323,137.068,3150623.0],["2018-04-23",137.238,137.6849,135.1796,135.8909,3014757.0],["2018-04-24",129.9865,129.9865,123.9372,126.6062,13958994.0],["2018-04-25",126.5873,126.9964,124.0127,125.1647,7421658.0],["2018-04-26",125.064,125.662,123.484,124.0631,4932663.0],["2018-04-27",123.8616,124.0757,122.3698,123.4525,4012341.0],["2018-04-30",123.9813,124.85,122.2314,122.3635,4794405.0],["2018-05-01",122.1369,123.0874,120.5066,122.7601,5633758.0],["2018-05-02",122.8419,123.6351,122.1306,122.4328,4805050.0],["2018-05-03",122.4454,123.8176,121.0794,123.1756,4097376.0],["2018-05-04",122.7915,125.8508,122.1558,125.492,3673753.0],["2018-05-07",125.9326,126.5243,125.6305,126.0585,3424626.0],["2018-05-08",125.8948,127.223,125.6179,126.9901,3915106.0],["2018-05-09",127.1727,128.8723,126.7572,128.0477,4020115.0],["2018-05-10",127.5378,129.4703,127.3993,129.0612,3230157.0],["2018-05-11",128.8785,129.2751,128.1987,129.1429,3774217.0],["2018-05-14",129.464,129.6969,128.8345,129.5206,4049536.0],["2018-05-15",129.0171,129.4011,126.9272,127.4119,2702003.0],["2018-05-16",126.2222,126.5495,125.2969,126.0271,3484546.0],["2018-05-17",126.2933,127.6432,125.9257,126.9841,2709897.0],["2018-05-18",126.9333,127.2376,125.7735,126.0967,3499137.0],["2018-05-21",127.0728,128.6129,126.7559,127.8713,2543294.0],["2018-05-22",127.9981,128.0931,125.951,126.1031,2767424.0],["2018-05-23",125.3236,125.9954,124.5757,125.913,3274289.0],["2018-05-24",126.0144,126.87,124.8102,126.382,2457780.0],["2018-05-25",125.6975,126.382,125.444,126.1411,2017054.0],["2018-05-29",125.4884,125.8116,123.6504,124.056,2806773.0],["2018-05-30",124.9116,126.363,124.6645,125.9193,2563148.0],["2018-05-31",125.5581,125.7735,124.3856,125.0003,6282708.0],["2018-06-01",125.9637,127.0221,125.6658,126.4961,2185092.0],["2018-06-04",127.2185,127.827,126.8003,127.4277,2880446.0],["2018-06-05",127.4404,128.0868,127.32,127.5164,2686336.0],["2018-06-06",127.922,129.3227,127.7382,129.2023,2747571.0],["2018-06-07",129.4051,130.4888,129.1389,129.9691,2725923.0],["2018-06-08",129.9121,131.0339,129.5509,130.9325,2595559.0],["2018-06-11",130.9325,131.0593,129.9248,130.0009,2754268.0],["2018-06-12",130.3495,130.5269,129.2594,129.8741,2160096.0],["2018-06-13",130.0135,130.3431,129.1199,129.8551,2509088.0],["2018-06-14",130.4065,130.7297,128.9741,129.0565,2656914.0],["2018-06-15",128.372,129.9628,126.8256,129.9058,6517602.0],["2018-06-18",128.3594,129.6523,126.9144,129.3988,3399989.0],["2018-06-19",127.5544,127.9157,125.6975,126.3693,3835333.0],["2018-06-20",126.3376,126.7559,125.0194,125.5391,2808567.0],["2018-06-21",125.3869,125.3869,123.3271,123.9166,2894798.0],["2018-06-22",125.1017,125.1334,123.7011,124.5377,2738960.0],["2018-06-25",124.2081,124.4299,122.7251,124.094,3495310.0],["2018-06-26",124.7532,125.4567,124.2081,124.5884,2559679.0],["2018-06-27",124.582,126.6925,123.4349,123.5363,3456081.0],["2018-06-28",123.9039,124.7595,123.0863,124.2017,2366525.0],["2018-06-29",124.5186,126.3883,124.5123,124.6771,3195234.0],["2018-07-02",123.8785,124.1511,122.6427,123.9166,2171338.0],["2018-07-03",124.5314,126.0905,123.9039,124.1131,1469764.0],["2018-07-05",124.8989,125.1587,123.606,125.07,2415083.0],["2018-07-06",124.9116,125.5264,124.4679,125.1461,1942902.0],["2018-07-09",125.5771,127.2883,125.5327,127.0918,2352652.0],["2018-07-10",127.3897,128.3911,127.0031,127.6939,2019685.0],["2018-07-11",126.6418,126.6418,125.1651,125.2855,2216308.0],["2018-07-12",126.2299,126.7559,125.1081,126.325,2073266.0],["2018-07-13",126.9271,127.8904,126.7559,127.5038,1943978.0],["2018-07-16",127.7382,127.7572,126.8066,127.4594,1755728.0],["2018-07-17",127.3833,128.7016,126.8383,128.0678,2297038.0],["2018-07-18",128.1629,128.765,127.6115,128.1502,2326220.0],["2018-07-19",127.8713,128.2072,126.4453,127.7699,3129214.0],["2018-07-20",126.3313,128.6255,125.6468,127.9918,2781178.0],["2018-07-23",127.7319,127.7319,125.2855,126.0207,3909844.0],["2018-07-24",122.2814,128.1439,120.7794,127.1869,9791054.0],["2018-07-25",127.1552,129.6016,127.0855,129.5318,4000859.0],["2018-07-26",129.8551,132.105,129.703,131.8008,3406567.0],["2018-07-27",132.2571,133.474,131.0973,131.4586,2688608.0],["2018-07-30",131.9846,132.6184,129.7727,130.0009,2440438.0],["2018-07-31",131.3381,134.8556,130.8755,134.5641,4273428.0],["2018-08-01",133.7148,133.7655,131.11,131.224,2471654.0],["2018-08-02",130.5268,130.5522,129.1959,130.2607,2032841.0],["2018-08-03",130.5079,131.56,130.0516,131.3762,1554680.0],["2018-08-06",131.4775,131.4839,130.0769,131.0022,1272305.0],["2018-08-07",131.8325,132.8465,131.4269,132.1874,1572262.0],["2018-08-08",132.1367,132.4852,131.0466,131.2811,1258312.0],["2018-08-09",131.2811,131.8071,129.6016,129.7854,2167870.0],["2018-08-10",129.1706,129.3734,127.3897,127.9981,2264267.0],["2018-08-13",128.0361,128.5242,126.439,126.6545,1898291.0],["2018-08-14",126.6164,127.4404,126.382,127.0854,2055924.0],["2018-08-15",126.2806,127.8714,124.9243,127.6369,2426564.0],["2018-08-16",128.0361,128.9298,127.9094,128.7523,1961679.0],["2018-08-17",128.8347,129.9185,127.9538,129.779,1912284.0],["2018-08-20",130.3811,130.4318,129.0755,129.6713,2501673.0],["2018-08-21",129.9248,130.5839,129.5382,130.3621,2044801.0],["2018-08-22",130.4128,130.4128,128.9108,129.4558,1747715.0],["2018-08-23",129.5196,129.6153,128.537,129.3601,1635291.0],["2018-08-24",129.6982,131.1083,129.5642,130.9807,2005214.0],["2018-08-27",131.5485,133.0287,131.338,132.9203,2125531.0],["2018-08-28",133.3286,134.0624,133.016,133.6221,2555493.0],["2018-08-29",133.4562,134.6046,133.0351,134.2792,2523919.0],["2018-08-30",133.8007,134.6812,133.4945,134.1261,2679997.0],["2018-08-31",133.7115,135.0832,133.6285,134.5728,2324426.0],["2018-09-04",134.3367,134.4643,132.4226,133.0926,2521766.0],["2018-09-05",132.8948,135.2045,132.295,135.1534,2333994.0],["2018-09-06",135.2618,136.1359,134.6685,135.734,2826746.0],["2018-09-07",135.415,135.8807,133.9666,135.6255,3276083.0],["2018-09-10",136.3338,138.0501,135.8106,135.8553,2870041.0],["2018-09-11",134.8535,135.4022,133.9858,135.1215,2353130.0],["2018-09-12",135.4533,137.0228,131.3699,131.8867,5904652.0],["2018-09-13",132.2887,133.4371,131.7846,133.3797,2596875.0],["2018-09-14",133.2457,134.1772,132.1674,132.6332,2059034.0],["2018-09-17",132.3652,134.107,132.2631,133.6859,1926038.0],["2018-09-18",134.1389,135.1534,132.9841,134.962,1976868.0],["2018-09-19",135.1151,136.6272,135.0258,135.9765,2253862.0],["2018-09-20",136.9845,138.452,136.0657,137.3482,2481820.0],["2018-09-21",138.6562,139.0071,137.5651,138.0245,6654185.0],["2018-09-24",137.4248,137.731,135.7021,136.2253,2445581.0],["2018-09-25",136.6209,136.6209,134.1645,134.3941,2500358.0],["2018-09-26",134.9365,135.6383,134.3941,134.6685,2006529.0],["2018-09-27",135.2619,135.817,133.9858,134.056,1925321.0],["2018-09-28",133.6859,134.8025,133.2648,134.4388,2990239.0],["2018-10-01",135.5171,136.1551,134.8216,135.3831,2187245.0],["2018-10-02",135.5043,137.7119,135.3257,137.629,2092282.0],["2018-10-03",137.8139,138.6689,137.1376,137.6608,2558483.0],["2018-10-04",137.0803,137.5971,135.2874,136.4359,2012270.0],["2018-10-05",136.7612,137.1951,134.6621,136.0211,2559799.0],["2018-10-08",135.9828,136.908,135.4277,136.774,1993373.0],["2018-10-09",135.6957,135.97,133.7561,134.2538,3525090.0],["2018-10-10",133.469,133.469,128.5944,128.9773,4216139.0],["2018-10-11",128.3392,129.4622,125.3724,125.5191,4182651.0],["2018-10-12",128.1606,129.2325,125.0088,126.4762,3346528.0],["2018-10-15",126.2146,128.0521,125.9594,126.9292,2168109.0],["2018-10-16",127.899,129.2134,127.1142,129.0921,2319642.0],["2018-10-17",128.7476,130.0109,127.8927,129.475,2181743.0],["2018-10-18",129.0985,129.2134,126.5847,127.848,2797922.0],["2018-10-19",127.6821,128.3073,126.5655,127.5098,3788091.0],["2018-10-22",128.4031,129.7748,127.4078,128.4733,3902907.0],["2018-10-23",120.4597,124.3452,117.7161,122.8523,9873698.0],["2018-10-24",122.5651,123.1138,117.378,117.7416,5984186.0],["2018-10-25",119.0368,119.6174,116.3507,118.0287,4228099.0],["2018-10-26",116.9568,119.0942,116.1083,118.0032,4241255.0],["2018-10-29",119.8535,120.5106,116.8611,118.5391,3429650.0],["2018-10-30",119.2027,121.2763,118.0351,121.104,3491842.0],["2018-10-31",121.6719,122.5779,121.0147,121.3911,3402740.0],["2018-11-01",121.6144,123.2733,121.2827,122.6417,2682389.0],["2018-11-02",123.5604,124.0772,122.2461,123.0181,3671242.0],["2018-11-05",123.4584,124.1347,122.6353,123.2988,3452254.0],["2018-11-06",123.3116,124.7344,123.1393,124.6068,2272639.0],["2018-11-07",125.8127,128.4988,124.677,128.4286,2923502.0],["2018-11-08",128.2435,130.3299,128.0713,130.2023,3030664.0],["2018-11-09",130.1576,130.1576,127.4141,128.3073,2905443.0],["2018-11-12",127.9692,128.0968,125.3725,125.717,3312920.0],["2018-11-13",126.0232,128.167,125.7935,126.5656,2593885.0],["2018-11-14",128.1159,128.2691,125.2384,126.3677,3346049.0],["2018-11-15",126.1572,130.8786,125.2065,130.7382,3776370.0],["2018-11-16",129.6727,133.8391,129.2644,133.3478,3133998.0],["2018-11-19",132.6013,132.7417,130.3937,131.1657,3851598.0],["2018-11-20",129.8896,130.2469,127.7267,127.9309,3201931.0],["2018-11-21",128.2713,129.2349,127.6161,127.6354,2191909.0],["2018-11-23",127.038,127.629,126.4149,126.4213,1195880.0],["2018-11-26",127.5583,129.6525,126.7554,128.387,2775916.0],["2018-11-27",127.9116,129.3249,126.4084,128.9202,2487202.0],["2018-11-28",129.7553,131.2713,128.1044,131.2649,2612542.0],["2018-11-29",130.963,132.2285,130.1857,131.4062,1876763.0],["2018-11-30",131.2777,133.5646,131.0336,133.5646,3793592.0],["2018-12-03",135.6781,136.1534,133.0058,134.1042,2982106.0],["2018-12-04",133.6546,133.9693,129.8195,129.8902,3227645.0],["2018-12-06",128.2264,130.4555,127.3142,130.1985,3578193.0],["2018-12-07",130.16,131.2842,126.5562,127.3464,2696382.0],["2018-12-10",127.4235,127.8025,124.3914,127.3978,2368439.0],["2018-12-11",129.2864,129.7617,125.9974,126.8453,2187364.0],["2018-12-12",128.8623,130.16,128.2842,128.3549,2295124.0],["2018-12-13",129.3956,130.0187,128.1686,129.8452,2190713.0],["2018-12-14",128.554,129.4855,125.811,125.9716,2957947.0],["2018-12-17",125.8047,127.3528,123.2415,123.8646,3046930.0],["2018-12-18",124.2308,126.4984,124.0766,124.9823,3153015.0],["2018-12-19",125.9074,127.3399,121.8604,122.0274,3906734.0],["2018-12-20",121.4814,122.7726,119.1624,120.3701,4316603.0],["2018-12-21",120.6784,122.3743,117.9675,118.0382,8012243.0],["2018-12-24",116.8434,117.9033,114.6721,114.7428,2690402.0],["2018-12-26",115.2309,119.6955,113.6186,119.6505,3498898.0],["2018-12-27",117.8776,122.5028,117.4793,122.5028,3359564.0],["2018-12-28",123.2158,123.5306,121.1345,121.6484,2764434.0],["2018-12-31",122.2715,123.113,121.0895,122.4,2158062.0],["2019-01-02",120.6527,122.689,119.9332,122.6634,2960339.0],["2019-01-03",120.9482,120.9482,117.4857,118.0446,4016407.0],["2019-01-04",119.9654,123.325,119.5028,122.9011,3582140.0],["2019-01-07",122.9267,123.5305,121.1923,122.6184,2585991.0],["2019-01-08",123.9803,124.6933,121.7833,123.1323,2965841.0],["2019-01-09",124.1409,124.5841,122.9396,123.5306,2587666.0],["2019-01-10",122.612,124.5006,121.6677,124.3657,2319403.0],["2019-01-11",123.2351,123.7811,122.6056,123.4728,2822440.0],["2019-01-14",122.4642,123.871,121.9246,123.447,2289622.0],["2019-01-15",121.3079,122.4899,120.6784,121.3722,3273811.0],["2019-01-16",121.0959,122.3357,121.0381,121.719,2980552.0],["2019-01-17",121.128,123.916,120.7041,123.1515,2366764.0],["2019-01-18",124.8411,126.1644,123.5691,125.8175,3284934.0],["2019-01-22",124.764,124.9374,122.3293,123.5049,3240682.0],["2019-01-23",123.7426,124.6226,122.233,123.5242,1976868.0],["2019-01-24",123.5049,124.0895,123.0231,123.6719,1893029.0],["2019-01-25",125.0852,126.6526,124.9181,125.8432,2774840.0],["2019-01-28",124.0702,124.2693,122.7405,124.1087,3775294.0],["2019-01-29",125.2714,128.4063,124.7511,126.5177,5156076.0],["2019-01-30",127.3335,128.5476,125.0274,128.008,2593048.0],["2019-01-31",127.7061,129.0487,127.0251,128.6696,3992726.0],["2019-02-01",129.4341,129.614,127.3785,127.9373,2678322.0],["2019-02-04",127.8409,128.6439,126.068,128.6118,2360426.0],["2019-02-05",128.9394,129.2028,128.3035,129.1964,2436132.0],["2019-02-06",129.2606,130.4555,128.6375,130.1279,2000190.0],["2019-02-07",129.1322,130.0187,127.7446,128.3742,2331482.0],["2019-02-08",127.9758,128.3805,127.1279,128.3613,1736353.0],["2019-02-11",129.0743,129.2478,128.2457,129.0615,1810146.0],["2019-02-12",130.3206,132.8388,129.8838,132.6974,3137108.0],["2019-02-13",133.0315,135.1578,132.7103,134.7209,3548891.0],["2019-02-14",133.6278,133.9706,131.9848,132.554,2666721.0],["2019-02-15",133.5437,135.1672,133.2461,135.0961,2392478.0],["2019-02-19",134.4816,135.2837,134.1453,134.805,1835142.0],["2019-02-20",135.1413,135.1672,134.1,134.8826,2247404.0],["2019-02-21",134.6433,135.2578,134.0547,134.3911,2078170.0],["2019-02-22",134.3911,135.6136,133.99,135.4131,1834903.0],["2019-02-25",136.1375,136.7067,136.0534,136.2086,2611466.0],["2019-02-26",136.2086,136.8619,135.426,135.4324,1998875.0],["2019-02-27",135.5747,135.6329,134.6433,135.206,1842558.0],["2019-02-28",135.219,135.219,133.8671,134.1452,2537553.0],["2019-03-01",135.0637,135.6782,133.8283,134.2099,2098262.0],["2019-03-04",135.1802,135.8205,133.078,133.8024,2379920.0],["2019-03-05",132.9745,134.0547,131.849,131.849,3282422.0],["2019-03-06",132.4247,132.4635,131.1504,131.1763,2183059.0],["2019-03-07",131.0211,131.0211,128.395,129.2746,3994162.0],["2019-03-08",128.3173,130.122,128.0715,129.9409,2062502.0],["2019-03-11",130.5812,133.9965,130.4389,133.9577,2852819.0],["2019-03-12",134.4363,134.7921,132.8451,133.1168,2529660.0],["2019-03-13",133.783,134.087,133.0068,133.673,2435893.0],["2019-03-14",133.699,134.1841,133.0716,134.1388,2144906.0],["2019-03-15",134.7985,134.9667,133.7571,134.5915,5256061.0],["2019-03-18",134.8244,134.9279,132.9939,134.8568,2204946.0],["2019-03-19",135.2514,136.1828,134.7404,135.1996,2812514.0],["2019-03-20",135.1866,136.1633,134.0806,134.7339,2074582.0],["2019-03-21",133.7636,135.9369,133.2267,135.5812,2736568.0],["2019-03-22",134.7274,134.8568,132.2565,132.3794,3248456.0],["2019-03-25",131.6032,132.9033,130.8206,131.4415,2416638.0],["2019-03-26",132.5993,134.3069,132.4505,134.0482,2267138.0],["2019-03-27",134.1517,134.501,132.6834,133.9965,2396784.0],["2019-03-28",134.5398,135.0184,133.6601,134.8826,1998038.0],["2019-03-29",135.3742,135.5101,133.3755,134.3975,3418527.0],["2019-04-01",135.7623,137.3794,135.3548,137.0883,3095726.0],["2019-04-02",137.2823,137.5799,136.4803,137.2112,1690546.0],["2019-04-03",137.7416,138.3755,137.4117,137.858,1877720.0],["2019-04-04",138.0973,139.2422,137.3406,139.087,1866836.0],["2019-04-05",139.6368,140.0314,138.9382,139.3328,1663756.0],["2019-04-08",138.88,139.1129,138.0779,139.0805,1351480.0],["2019-04-09",138.6924,138.7895,137.0107,137.1012,1813734.0],["2019-04-10",137.3988,137.5863,136.2991,137.1982,1612926.0],["2019-04-11",136.9395,138.2332,136.7649,138.1168,1412715.0],["2019-04-12",139.1323,140.6782,138.6472,140.6329,2299190.0],["2019-04-15",140.2578,140.5941,139.0029,139.6045,1774027.0],["2019-04-16",140.0961,140.7946,139.3781,140.2966,1853322.0],["2019-04-17",140.7688,141.8684,140.4777,140.7752,2365210.0],["2019-04-18",140.9952,142.0883,140.7623,141.5773,2129000.0],["2019-04-22",140.5553,141.9136,140.5359,141.3573,1678586.0],["2019-04-23",141.0145,142.0107,140.4777,141.9783,1867913.0],["2019-04-24",141.6549,142.14,141.0728,141.7066,2450484.0],["2019-04-25",127.774,128.6925,122.6382,123.3626,17516855.0],["2019-04-26",123.2397,124.3523,122.4829,123.9771,5371595.0],["2019-04-29",123.8801,124.3135,122.7352,123.0327,4548866.0],["2019-04-30",123.4532,123.4532,120.6654,122.58,5431036.0],["2019-05-01",122.5671,122.7094,120.2579,120.3549,4566926.0],["2019-05-02",119.3394,120.633,118.6149,119.5011,6763260.0],["2019-05-03",120.1867,120.7559,119.0742,119.8051,5678249.0],["2019-05-06",117.7482,118.4403,116.5128,118.395,7795050.0],["2019-05-07",117.5994,117.6577,115.0121,115.8595,6477058.0],["2019-05-08",116.1117,116.7715,115.4584,115.5166,3576638.0],["2019-05-09",114.6823,114.747,112.6642,113.3757,6097447.0],["2019-05-10",113.2075,114.0548,111.9074,113.7508,5994711.0],["2019-05-13",112.5089,112.9229,111.7651,112.593,7076373.0],["2019-05-14",113.0587,114.4688,112.8776,113.3304,4800744.0],["2019-05-15",112.5607,113.615,112.3214,112.6254,3606538.0],["2019-05-16",112.8,112.8,110.8401,111.1312,4831242.0],["2019-05-17",109.9604,110.1286,108.9449,109.3718,5495620.0],["2019-05-20",108.6409,108.6409,107.1208,107.5348,5232022.0],["2019-05-21",108.0264,108.2916,107.4896,108.214,4961247.0],["2019-05-22",108.2981,110.452,107.6707,109.7923,5387023.0],["2019-05-23",109.3225,109.7923,107.372,108.207,4580919.0],["2019-05-24",108.5136,109.2182,107.8482,108.3505,2830812.0],["2019-05-28",108.8137,108.9377,106.5631,106.5631,5830620.0],["2019-05-29",106.3413,106.8567,104.7039,105.291,4388124.0],["2019-05-30",105.291,105.8585,104.3777,104.756,2964525.0],["2019-05-31",104.2668,104.8604,104.1363,104.2146,4212192.0],["2019-06-03",104.2146,105.3562,103.9341,104.4038,4456894.0],["2019-06-04",105.5062,107.6982,105.4084,107.1763,4481173.0],["2019-06-05",107.7308,108.1809,106.2564,106.8892,3781274.0],["2019-06-06",106.9871,108.5201,105.9825,107.4568,4283833.0],["2019-06-07",108.0048,109.0029,107.4046,108.6898,2413169.0],["2019-06-10",109.6683,111.0448,109.5117,109.7857,2700090.0],["2019-06-11",110.8426,111.1361,109.9227,110.1902,2663731.0],["2019-06-12",110.8165,110.9991,109.9814,110.2554,2591014.0],["2019-06-13",110.4838,110.836,109.5117,110.1511,2561234.0],["2019-06-14",109.7531,109.7596,108.3244,108.7419,3252163.0],["2019-06-17",109.0094,109.2247,108.5919,108.8007,2132827.0],["2019-06-18",109.4987,112.3821,109.3161,112.1147,4333108.0],["2019-06-19",112.1277,112.7344,111.2535,111.3905,3321770.0],["2019-06-20",112.7735,113.6934,112.0103,113.4716,3664783.0],["2019-06-21",113.3476,113.876,112.617,113.0867,5837437.0],["2019-06-24",113.0867,113.7325,113.0801,113.1062,3243432.0],["2019-06-25",113.0214,113.1128,111.7363,112.2256,3268907.0],["2019-06-26",112.4343,113.0149,112.0233,112.1277,2167391.0],["2019-06-27",112.5387,112.7213,111.3253,111.8798,2055326.0],["2019-06-28",112.1081,113.7521,112.0559,113.0801,4306557.0],["2019-07-01",114.4632,114.6719,113.1976,113.8434,2519613.0],["2019-07-02",114.2283,114.2283,112.904,113.5238,1860258.0],["2019-07-03",113.6216,114.1891,112.8127,114.15,1400157.0],["2019-07-05",112.8583,113.041,110.7251,112.206,2081638.0],["2019-07-08",110.849,111.2144,110.0988,110.3728,2733219.0],["2019-07-09",108.8268,109.2378,107.1763,108.0961,5425176.0],["2019-07-10",108.4158,109.153,108.0113,108.0961,3183393.0],["2019-07-11",108.4875,110.3076,108.207,110.275,3366501.0],["2019-07-12",110.9665,113.0932,110.412,113.0801,3780197.0],["2019-07-15",113.1062,113.6738,111.6906,112.754,2616250.0],["2019-07-16",112.6953,115.6309,112.6757,115.1351,4687004.0],["2019-07-17",115.0438,115.1351,113.5759,113.9478,3525090.0],["2019-07-18",113.7847,114.2544,112.4669,112.8975,2657273.0],["2019-07-19",112.8649,113.5042,112.343,112.6039,2822919.0],["2019-07-22",112.7344,114.3001,112.2908,113.9282,2397262.0],["2019-07-23",114.8154,116.1332,114.5871,115.807,2823397.0],["2019-07-24",115.4221,117.614,114.985,117.0465,4224631.0],["2019-07-25",121.9979,122.4611,115.246,116.205,8804952.0],["2019-07-26",115.8788,116.3745,111.2731,113.4976,4803256.0],["2019-07-29",113.3998,115.8722,113.2889,115.3112,3156124.0],["2019-07-30",114.5936,115.9962,113.3802,115.8788,2366764.0],["2019-07-31",115.8918,116.1332,113.1193,113.9804,3606897.0],["2019-08-01",114.0261,115.9049,112.8779,113.0932,2847915.0],["2019-08-02",112.767,112.8062,110.7773,111.2601,2898028.0],["2019-08-05",110.2163,110.262,107.2611,107.4503,3462061.0],["2019-08-06",107.5221,107.9526,106.2695,106.7979,4179781.0],["2019-08-07",105.6824,106.9545,103.099,106.7523,7167867.0],["2019-08-08",107.2285,107.9591,106.6935,107.1306,3899080.0],["2019-08-09",107.3394,107.4764,105.702,106.6414,1892192.0],["2019-08-12",106.3478,107.4959,105.3888,105.7476,1762665.0],["2019-08-13",106.0477,109.5182,105.7802,107.5611,3880542.0],["2019-08-14",106.0086,106.2499,103.51,103.6014,4851096.0],["2019-08-15",104.0556,105.1352,102.4558,103.2524,5325429.0],["2019-08-16",103.9108,106.5902,103.654,106.3203,4164233.0],["2019-08-19",107.7752,107.9332,106.5046,107.2748,3824808.0],["2019-08-20",107.3802,107.3802,105.9647,105.9977,2465793.0],["2019-08-21",107.1036,107.7356,106.024,106.0898,1941826.0],["2019-08-22",106.6494,107.2617,105.4315,105.9121,1724154.0],["2019-08-23",105.3854,105.5632,102.2189,102.6007,5051784.0],["2019-08-26",103.3643,103.6672,102.0938,102.7784,2649499.0],["2019-08-27",103.575,103.6738,102.3044,102.5349,2728196.0],["2019-08-28",102.107,103.8713,101.3828,103.7199,2806892.0],["2019-08-29",104.8719,106.0108,104.7073,105.5697,3791918.0],["2019-08-30",106.3663,106.7482,105.6027,106.4651,2352532.0],["2019-09-03",106.2544,106.4058,103.5289,104.4374,2195617.0],["2019-09-04",105.2208,105.7475,104.6678,105.3788,1801894.0],["2019-09-05",106.9786,109.5526,106.9061,108.1175,2895994.0],["2019-09-06",108.3874,108.5454,107.2748,107.9266,2107711.0],["2019-09-09",108.6244,110.5007,108.4203,109.2432,3697195.0],["2019-09-10",109.3881,111.3236,109.2893,111.1656,3875279.0],["2019-09-11",111.8239,111.8436,108.868,110.6521,4280604.0],["2019-09-12",111.6659,113.134,111.001,112.2979,3432998.0],["2019-09-13",112.3045,113.5487,111.8239,112.864,3030903.0],["2019-09-16",112.7126,112.7126,110.5402,111.6988,2941323.0],["2019-09-17",110.4414,110.9746,109.6119,110.6455,3248814.0],["2019-09-18",110.3426,110.6323,108.789,110.2307,2507653.0],["2019-09-19",110.1978,111.1326,109.8818,109.9871,1941108.0],["2019-09-20",110.2242,111.3696,109.5987,109.7831,4423884.0],["2019-09-23",108.947,110.2242,108.2952,109.7831,2318566.0],["2019-09-24",109.974,110.3031,108.0714,108.4532,3572213.0],["2019-09-25",108.4664,108.6112,107.762,107.9661,3298807.0],["2019-09-26",107.9661,108.236,107.1761,107.8542,3304907.0],["2019-09-27",108.282,109.0457,107.6501,108.315,3432879.0],["2019-09-30",108.7626,108.9996,107.9265,108.2294,3000166.0],["2019-10-01",108.6244,108.7626,104.128,104.2663,3912714.0],["2019-10-02",103.3973,103.5026,101.7975,102.469,3554871.0],["2019-10-03",102.1333,102.3439,99.2827,102.1925,3618737.0],["2019-10-04",102.1925,102.7324,101.6461,102.5809,3165094.0],["2019-10-07",102.0411,102.2715,101.0668,101.0668,2955555.0],["2019-10-08",100.2834,100.5928,99.1313,99.2366,3327033.0],["2019-10-09",100.2899,100.3558,99.2695,99.4012,4016886.0],["2019-10-10",99.3749,100.7837,99.3222,100.2702,3817632.0],["2019-10-11",101.4683,105.0694,101.4552,104.0819,5585559.0],["2019-10-14",104.0424,106.9062,103.5816,105.6685,3910681.0],["2019-10-15",104.9048,107.9792,104.9048,107.2946,3705926.0],["2019-10-16",107.3736,108.0977,106.7284,106.7679,2314499.0],["2019-10-17",107.3999,108.947,107.3604,107.6632,2325742.0],["2019-10-18",107.6764,108.1438,107.2946,107.3736,3221665.0],["2019-10-21",108.9338,109.3815,108.4664,109.2432,2390326.0],["2019-10-22",109.4605,111.1985,108.6902,110.2966,2468544.0],["2019-10-23",110.211,111.0997,109.6514,111.0997,3243911.0],["2019-10-24",108.7297,108.789,105.0892,106.577,7120147.0],["2019-10-25",106.9852,110.3558,106.735,109.342,3713341.0],["2019-10-28",109.5987,111.7251,109.4144,111.2972,3753048.0],["2019-10-29",110.6192,111.8831,110.2768,111.1327,3192602.0],["2019-10-30",110.7508,110.9746,109.9608,110.843,2129358.0],["2019-10-31",110.9352,110.9681,107.6698,108.6178,3173108.0],["2019-11-01",109.9015,112.0148,109.7567,111.9753,2951010.0],["2019-11-04",112.9825,115.2077,112.9825,115.1419,4954789.0],["2019-11-05",115.2077,115.5105,114.398,115.3855,2756062.0],["2019-11-06",115.1484,115.2077,113.4697,114.5494,3603428.0],["2019-11-07",115.6883,116.3334,114.4111,114.8917,4017125.0],["2019-11-08",114.9312,115.1221,113.3051,113.9898,1932258.0],["2019-11-11",113.5619,113.5619,111.6857,111.9885,3186503.0],["2019-11-12",112.1531,113.2788,111.9358,112.4691,2081518.0],["2019-11-13",111.9885,112.8311,111.6395,112.2781,1960005.0],["2019-11-14",111.9029,113.4434,111.87,112.5283,1930224.0],["2019-11-15",113.0089,113.687,112.6007,113.1537,3129812.0],["2019-11-18",112.4362,112.7061,111.3697,112.2716,2828062.0],["2019-11-19",113.0484,113.0484,111.6066,112.3637,2142993.0],["2019-11-20",111.7778,111.9161,110.0398,110.448,3216642.0],["2019-11-21",110.8132,110.8929,109.2394,109.6578,4312656.0],["2019-11-22",109.8968,111.3909,109.5648,111.2913,3908887.0],["2019-11-25",111.869,113.124,111.4706,113.0443,3303232.0],["2019-11-26",112.7521,113.051,112.0284,112.3736,3122636.0],["2019-11-27",112.885,113.7947,112.5596,113.29,1592474.0],["2019-11-29",113.1705,113.2701,112.3936,112.7322,1127230.0],["2019-12-02",112.9912,114.0138,111.7163,111.7362,2801271.0],["2019-12-03",110.5609,110.6273,109.1664,109.6777,3231592.0],["2019-12-04",110.5078,112.1346,110.2289,110.9859,2558483.0],["2019-12-05",111.039,111.4706,108.0508,109.1465,3957923.0],["2019-12-06",111.0589,114.2064,111.0589,113.8611,4640480.0],["2019-12-09",112.4865,113.7216,112.0815,112.7721,2461607.0],["2019-12-10",112.3073,112.4799,110.873,111.3311,3193918.0],["2019-12-11",111.8092,112.1147,111.112,112.0483,2223364.0],["2019-12-12",110.7136,113.4494,110.448,111.9288,3435390.0],["2019-12-13",112.6326,113.6287,111.61,112.0815,2509208.0],["2019-12-16",112.1811,113.4361,111.6831,113.383,3488971.0],["2019-12-17",113.1174,114.0736,112.3604,112.8385,3196430.0],["2019-12-18",112.7389,112.885,111.6831,112.2409,2715398.0],["2019-12-19",112.6326,114.5982,112.3205,114.3126,3298090.0],["2019-12-20",116.0657,116.5172,114.3458,116.4508,8985548.0],["2019-12-23",117.3406,118.9807,117.241,118.5093,5832055.0],["2019-12-24",118.3765,118.6421,116.8957,117.3207,1506362.0],["2019-12-26",117.168,117.3074,116.5371,117.2609,1716499.0],["2019-12-27",117.3008,117.8918,116.6168,117.7058,1761588.0],["2019-12-30",117.7058,118.8347,116.5969,116.7562,2051260.0],["2019-12-31",116.3578,117.2609,116.2516,117.148,1881906.0],["2020-01-02",117.9847,119.5319,117.6261,119.5253,4307633.0],["2020-01-03",117.5465,118.6355,116.6235,118.496,2950412.0],["2020-01-06",117.6328,118.6687,117.1015,118.6089,2389608.0],["2020-01-07",118.3831,118.5359,117.4137,118.1308,2598908.0],["2020-01-08",118.1972,120.5213,117.9648,119.9436,3298927.0],["2020-01-09",120.5279,120.581,119.3659,120.3221,3284575.0],["2020-01-10",120.5943,120.9728,119.6182,119.8374,2516145.0],["2020-01-13",120.1495,121.0061,119.7643,120.1362,2500597.0],["2020-01-14",120.1362,121.2185,119.6647,120.435,3481795.0],["2020-01-15",120.4682,120.7603,118.9807,119.3792,2968711.0],["2020-01-16",119.9768,120.3221,119.3194,120.1959,2571280.0],["2020-01-17",120.1893,120.9529,119.9901,120.4217,4413360.0],["2020-01-21",120.7537,120.7936,118.6155,119.1202,4027769.0],["2020-01-22",119.1999,119.9037,118.1175,118.2171,2894559.0],["2020-01-23",117.5797,118.4894,117.1281,118.0246,2820646.0],["2020-01-24",118.5226,119.3991,117.8851,118.2968,3161148.0],["2020-01-27",119.4323,119.917,116.5637,116.6234,5216234.0],["2020-01-28",114.1466,114.4388,109.598,109.9499,10669157.0],["2020-01-29",110.4613,110.541,107.2607,107.5727,6391304.0],["2020-01-30",106.9087,107.9977,105.4213,107.9114,5211092.0],["2020-01-31",107.5727,108.0044,105.0693,105.3549,6865399.0],["2020-02-03",106.2646,106.4505,103.8409,103.9803,4694898.0],["2020-02-04",106.092,106.2181,104.2526,104.412,5219224.0],["2020-02-05",105.6603,107.7919,105.3814,107.7919,3729367.0],["2020-02-06",109.2262,109.5648,107.8848,108.1637,4082905.0],["2020-02-07",107.181,107.5196,105.999,106.2978,3272495.0],["2020-02-10",106.3841,107.0814,105.4943,106.3443,3294741.0],["2020-02-11",106.9087,107.918,106.2579,107.8715,2721020.0],["2020-02-12",109.0602,109.5914,108.6153,108.768,3272734.0],["2020-02-13",108.3861,108.4597,106.5367,107.046,4083024.0],["2020-02-14",107.1063,107.9706,106.4161,107.8835,2671266.0],["2020-02-18",107.448,107.5619,105.8935,106.4563,2964764.0],["2020-02-19",106.5904,107.5217,106.1079,106.7646,2746494.0],["2020-02-20",106.5367,108.1381,106.2017,106.2419,3917020.0],["2020-02-21",106.0878,106.262,104.607,105.1497,4228219.0],["2020-02-24",103.488,103.6623,101.9938,102.215,4348178.0],["2020-02-25",102.7242,102.8113,97.8061,98.3957,6295026.0],["2020-02-26",100.2183,101.7259,99.2266,99.8095,6161912.0],["2020-02-27",101.3305,104.1447,99.8363,100.6136,9856954.0],["2020-02-28",103.2469,105.0091,97.8262,99.9971,13753641.0],["2020-03-02",101.4042,102.8046,99.4142,102.5299,9599455.0],["2020-03-03",102.1413,103.1865,96.7809,97.317,9922614.0],["2020-03-04",98.5096,103.1865,97.8195,103.1731,6905465.0],["2020-03-05",101.0424,103.4211,100.2048,101.4511,7040852.0],["2020-03-06",100.2316,103.6824,99.0792,102.952,8557500.0],["2020-03-09",98.2215,100.1445,96.1846,96.5263,9800502.0],["2020-03-10",99.8497,102.7711,97.0757,102.7175,6759433.0],["2020-03-11",100.3254,100.3254,98.1411,98.657,5678847.0],["2020-03-12",93.7791,94.9517,87.3333,89.5043,9826097.0],["2020-03-13",94.4827,94.9383,87.7756,94.9316,7870039.0],["2020-03-16",87.0117,90.7907,85.7721,87.7153,8899197.0],["2020-03-17",88.4054,91.6417,86.8442,90.0805,7816338.0],["2020-03-18",86.0737,93.3838,86.0267,91.8092,8205038.0],["2020-03-19",92.2715,93.9265,89.0687,92.1375,7613377.0],["2020-03-20",92.5127,93.2967,82.2209,83.6816,11468683.0],["2020-03-23",85.8726,86.0335,76.4117,78.9779,9489423.0],["2020-03-24",81.9395,89.4172,81.0751,88.928,11136793.0],["2020-03-25",89.2161,90.248,84.9614,88.1374,9260030.0],["2020-03-26",88.3049,91.3804,87.5143,91.2464,8033532.0],["2020-03-27",89.0017,91.8427,87.7153,89.2765,5097711.0],["2020-03-30",88.6131,92.4726,87.8158,92.2916,4627922.0],["2020-03-31",90.9181,93.4307,90.9114,91.4675,4321985.0],["2020-04-01",88.4456,91.0186,87.7823,89.2094,4518010.0],["2020-04-02",88.6868,92.6066,88.5126,92.4055,4772399.0],["2020-04-03",91.1325,92.0907,89.0487,89.645,4291607.0],["2020-04-06",92.3721,94.6435,91.7288,94.275,6745081.0],["2020-04-07",98.8312,100.9352,96.7541,96.8881,6573575.0],["2020-04-08",97.6453,100.3188,96.4258,99.8296,3673036.0],["2020-04-09",99.4745,100.3254,98.188,99.0189,5721305.0],["2020-04-13",98.8313,99.5549,97.3572,98.0942,3160191.0],["2020-04-14",100.2517,101.163,99.1998,100.6002,3968806.0],["2020-04-15",99.2936,99.5348,97.0891,97.2633,3640504.0],["2020-04-16",97.337,98.1277,95.9702,97.0891,4987798.0],["2020-04-17",98.7911,99.5013,97.0221,98.1344,6450148.0],["2020-04-20",96.9886,98.5096,96.2516,96.265,3460028.0],["2020-04-21",95.3135,95.662,94.141,94.8981,2787996.0],["2020-04-22",96.0573,96.8077,94.9517,96.2248,3288522.0],["2020-04-23",96.8747,98.8849,96.4057,96.7072,3092019.0],["2020-04-24",97.2701,98.724,96.6938,98.4962,2687532.0],["2020-04-27",99.1663,103.5149,99.0926,102.952,5555300.0],["2020-04-28",107.2269,109.2705,103.9906,105.6054,9919744.0],["2020-04-29",106.2285,107.3542,103.9705,104.7008,4768572.0],["2020-04-30",103.3942,103.8164,101.6789,101.7928,4386689.0],["2020-05-01",100.0373,100.5332,98.9854,99.5683,3499974.0],["2020-05-04",99.5281,99.5415,97.8664,99.4343,2666841.0],["2020-05-05",100.4327,100.5064,98.5632,98.7844,2713963.0],["2020-05-06",99.0256,99.2802,97.8195,97.9602,2593646.0],["2020-05-07",98.9653,99.0658,97.0891,97.652,3349757.0],["2020-05-08",98.5498,99.9569,98.0808,99.508,2594961.0],["2020-05-11",99.0457,99.1395,97.5515,97.6453,3629382.0],["2020-05-12",98.1947,98.6437,94.7775,94.8244,3623880.0],["2020-05-13",94.2817,94.2951,90.4557,91.2062,5747976.0],["2020-05-14",90.4557,91.2263,87.856,91.1191,7053649.0],["2020-05-15",90.1408,93.0488,89.9197,92.9282,12095985.0],["2020-05-18",95.9233,100.3188,95.4877,100.0172,7196452.0],["2020-05-19",99.5013,101.6119,98.7441,99.4209,4855640.0],["2020-05-20",100.4192,101.4645,99.7224,100.2919,4100845.0],["2020-05-21",99.9739,100.5829,98.3499,98.6679,3335764.0],["2020-05-22",98.6205,99.2295,97.8491,99.0942,3183034.0],["2020-05-26",101.7942,103.5198,100.9619,102.9107,5521095.0],["2020-05-27",104.2032,107.025,103.7634,107.0182,7243335.0],["2020-05-28",107.3972,108.1821,104.2979,106.1182,8049917.0],["2020-05-29",105.225,106.1521,103.5671,105.8611,10324111.0],["2020-06-01",105.5295,106.6122,104.8122,105.2791,2491746.0],["2020-06-02",106.0708,107.3227,105.9896,106.6731,2791225.0],["2020-06-03",107.8303,109.3934,107.2686,109.0889,4394463.0],["2020-06-04",108.1077,110.016,107.7152,109.9957,3445317.0],["2020-06-05",111.6536,113.9205,111.6536,113.2844,5414531.0],["2020-06-08",113.0746,114.7257,111.8362,112.9189,3573170.0],["2020-06-09",111.9783,113.6565,111.031,112.8039,3781274.0],["2020-06-10",112.9392,113.237,110.8483,110.9092,3051355.0],["2020-06-11",108.3107,108.4393,103.0664,103.1138,5999854.0],["2020-06-12",105.7528,106.5242,102.6739,104.7987,3586565.0],["2020-06-15",102.0987,108.013,101.8348,106.734,4896185.0],["2020-06-16",110.1987,110.5573,106.1656,108.0468,4050493.0],["2020-06-17",108.4054,108.8588,107.5731,107.7423,2050662.0],["2020-06-18",106.9641,108.1551,106.6393,107.7355,2160096.0],["2020-06-19",109.1836,109.6844,105.8814,107.0182,7660619.0],["2020-06-22",106.24,106.5243,105.2115,106.0303,2416996.0],["2020-06-23",106.8896,107.3701,105.7257,106.8084,2752953.0],["2020-06-24",105.7596,106.0573,102.6604,103.0055,3639189.0],["2020-06-25",102.8904,104.9205,101.5709,104.6634,2464597.0],["2020-06-26",104.616,104.7378,102.5386,103.2085,3380374.0],["2020-06-29",104.1423,105.9085,103.8581,105.2724,2565540.0],["2020-06-30",104.8258,106.0438,104.2438,105.5566,3518154.0],["2020-07-01",105.7934,106.7814,105.0964,105.1776,1944218.0],["2020-07-02",106.6596,107.5122,105.8746,106.2671,2371429.0],["2020-07-06",107.5054,108.243,106.2739,106.9844,2511002.0],["2020-07-07",105.6175,106.3077,104.6769,104.7649,1879753.0],["2020-07-08",104.934,105.2927,104.122,104.6025,1987752.0],["2020-07-09",104.1558,104.6972,102.207,102.4844,2619240.0],["2020-07-10",102.6468,103.7025,102.1731,103.4318,2337582.0],["2020-07-13",104.4468,106.1927,104.3182,104.7513,2652489.0],["2020-07-14",104.7513,107.749,104.1558,107.2821,3825884.0],["2020-07-15",108.2566,109.2039,107.7626,107.8167,4152871.0],["2020-07-16",107.7626,108.8859,106.9438,108.6085,2154594.0],["2020-07-17",108.852,109.3257,107.9385,108.155,3051833.0],["2020-07-20",107.4919,107.5054,105.8137,105.8137,2140960.0],["2020-07-21",106.24,108.0197,106.2333,106.7814,3297611.0],["2020-07-22",106.531,108.2227,106.2536,107.3972,2271922.0],["2020-07-23",107.5934,108.0333,107.1603,107.7896,3223340.0],["2020-07-24",108.3039,109.3528,107.4039,108.1618,3019541.0],["2020-07-27",107.9521,110.5573,107.8167,110.4626,3825406.0],["2020-07-28",105.2047,106.5648,104.0746,105.11,9255605.0],["2020-07-29",105.9017,106.5987,104.8325,105.7325,3973949.0],["2020-07-30",104.4197,104.6972,102.4235,102.9378,3723148.0],["2020-07-31",102.64,102.6874,100.6912,101.8213,3906614.0],["2020-08-03",102.2408,102.4641,101.0363,101.7807,2708820.0],["2020-08-04",101.4355,102.3423,101.2731,102.322,2314858.0],["2020-08-05",102.9649,105.1573,102.9243,105.1235,3162702.0],["2020-08-06",105.516,105.8949,104.6701,105.5634,3451417.0],["2020-08-07",105.5566,107.2009,104.934,107.14,2612423.0],["2020-08-10",107.2889,109.3528,107.2889,109.2445,2718269.0],["2020-08-11",111.0648,112.7633,110.3272,110.5573,4502342.0],["2020-08-12",111.6536,112.2964,110.537,111.1528,2486723.0],["2020-08-13",112.0054,113.3385,111.4844,112.2355,3449264.0],["2020-08-14",111.3896,112.5332,111.3287,112.3979,1922331.0],["2020-08-17",111.7686,112.5806,110.74,111.4573,2473448.0],["2020-08-18",111.2679,111.9513,110.8145,111.234,1816844.0],["2020-08-19",111.6129,112.1204,110.828,110.9565,2407309.0],["2020-08-20",110.3137,110.7468,109.8806,110.2798,2380399.0],["2020-08-21",109.8907,111.0925,109.7609,110.4233,2398698.0],["2020-08-24",110.314,111.9529,110.0409,111.6661,3114862.0],["2020-08-25",112.5742,112.8406,110.9081,111.3724,2318446.0],["2020-08-26",111.2154,112.5128,110.4096,111.9187,2994066.0],["2020-08-27",112.3284,112.9156,111.427,112.0416,2781776.0],["2020-08-28",112.424,113.4688,111.9324,113.1205,3643375.0],["2020-08-31",112.7791,113.182,110.6827,111.3178,3445796.0],["2020-09-01",110.7374,113.0454,110.3755,112.5333,3469716.0],["2020-09-02",112.7791,116.0841,112.7654,115.7495,4716665.0],["2020-09-03",116.0841,116.3709,112.663,113.5644,4163635.0],["2020-09-04",114.8413,115.4763,111.9187,113.1956,3907332.0],["2020-09-08",113.0659,113.1,110.5393,111.4202,3425224.0],["2020-09-09",111.987,114.2677,111.987,113.1478,3255153.0],["2020-09-10",113.5166,113.8102,111.1334,111.4066,2456823.0],["2020-09-11",111.6046,113.8307,111.3451,113.4688,2031406.0],["2020-09-14",114.4862,115.6948,113.6463,115.0325,2707983.0],["2020-09-15",115.9953,116.0363,113.4688,113.7419,2459335.0],["2020-09-16",114.6296,116.8352,114.3838,115.7495,3506313.0],["2020-09-17",114.7183,118.2692,114.1652,117.7092,3296296.0],["2020-09-18",117.4907,117.9824,115.7222,115.7768,4885062.0],["2020-09-21",113.339,113.8102,109.0098,110.1843,4678393.0],["2020-09-22",109.9794,111.7616,109.5424,110.8534,2516145.0],["2020-09-23",110.9764,112.1509,108.6547,108.921,2688847.0],["2020-09-24",108.8459,110.594,107.9377,109.5424,1877361.0],["2020-09-25",108.7844,109.9248,108.4771,109.44,2330884.0],["2020-09-28",110.6213,112.0826,110.1638,110.3891,2509806.0],["2020-09-29",110.396,110.5872,108.4225,109.1259,2400013.0],["2020-09-30",109.8906,111.3724,108.3064,109.3785,3656052.0],["2020-10-01",109.7131,110.553,107.6987,108.4294,2378964.0],["2020-10-02",106.8451,110.5803,106.6949,109.5014,2115246.0],["2020-10-05",110.792,111.6456,110.4574,111.1334,1742572.0],["2020-10-06",111.6046,113.1478,110.5052,110.7784,2418192.0],["2020-10-07",112.7381,114.5477,112.267,113.6873,2577858.0],["2020-10-08",114.2404,114.8208,113.4414,114.5203,2275510.0],["2020-10-09",115.3193,116.4118,114.6842,115.6061,2410538.0],["2020-10-12",115.7221,116.5006,114.8003,115.1622,1834186.0],["2020-10-13",114.9232,115.7085,113.3527,113.7828,1884059.0],["2020-10-14",114.0423,115.7699,113.8921,114.9915,1716619.0],["2020-10-15",113.3868,115.8656,113.2161,115.4559,1959168.0],["2020-10-16",116.0431,117.4976,115.5514,116.7464,2964406.0],["2020-10-19",116.7806,117.6888,115.3124,115.7768,2284240.0],["2020-10-20",116.4255,118.2624,116.0773,116.7328,2168348.0],["2020-10-21",116.3162,117.5249,115.449,115.5173,1807276.0],["2020-10-22",115.8382,116.7601,114.9847,116.5689,1989187.0],["2020-10-23",117.3951,117.5727,115.4149,115.9475,2556450.0],["2020-10-26",114.4999,114.7798,112.2533,113.4619,3993205.0],["2020-10-27",112.3284,112.6562,109.6994,109.9589,4657702.0],["2020-10-28",109.1259,111.2017,107.9718,108.2518,3665860.0],["2020-10-29",107.965,109.3785,106.613,108.2177,3206356.0],["2020-10-30",108.1152,109.2283,107.2071,109.2283,2672462.0],["2020-11-02",110.751,111.5909,109.8906,111.2632,2531454.0],["2020-11-03",112.5742,113.9194,111.8095,113.0181,2268692.0],["2020-11-04",111.1334,112.8747,109.1873,109.3649,3756516.0],["2020-11-05",110.7305,112.267,110.635,111.4407,2605486.0],["2020-11-06",111.7548,112.1918,110.3277,111.3178,2015260.0],["2020-11-09",118.9043,119.792,111.4066,111.5978,5284048.0],["2020-11-10",112.7996,115.5856,111.8914,115.4968,4186478.0],["2020-11-11",116.5826,116.5894,114.4452,115.5446,3449742.0],["2020-11-12",114.8208,115.531,113.0659,114.0697,2651173.0],["2020-11-13",114.6638,116.2616,114.2267,115.9407,2167272.0],["2020-11-16",117.8731,118.7403,116.207,118.7198,2911423.0],["2020-11-17",118.1599,119.1569,116.6713,118.5696,3097520.0],["2020-11-18",119.1569,119.2934,116.9922,117.04,3128497.0],["2020-11-19",117.4809,118.3831,116.6062,118.1972,3571256.0],["2020-11-20",118.1214,119.1201,117.7495,119.0788,3177652.0],["2020-11-23",119.678,120.4356,119.4645,119.9397,2468903.0],["2020-11-24",120.5321,122.0611,120.4632,121.9647,3690856.0],["2020-11-25",121.7994,122.1437,120.842,121.9922,2454431.0],["2020-11-27",122.4743,123.721,120.9246,121.8338,1515452.0],["2020-11-30",121.0624,121.2208,118.9479,118.9686,7344995.0],["2020-12-01",119.9948,121.0073,117.0951,117.4464,4616082.0],["2020-12-02",117.2674,118.8653,117.2398,118.3625,2896473.0],["2020-12-03",117.8046,119.4231,117.8046,118.3487,2843849.0],["2020-12-04",118.5553,119.2647,118.149,118.7826,3185666.0],["2020-12-07",118.2729,118.8102,116.5235,117.1916,3022053.0],["2020-12-08",116.9092,119.0374,116.8817,118.7826,2070037.0],["2020-12-09",118.9273,120.9729,118.4176,120.7318,3337916.0],["2020-12-10",120.4425,120.8075,118.941,119.492,2665645.0],["2020-12-11",118.6724,120.291,118.5829,119.8571,2243337.0],["2020-12-14",120.9935,121.3585,119.1476,119.2096,4425320.0],["2020-12-15",120.1119,120.5734,118.8446,120.3116,2715638.0],["2020-12-16",120.2634,121.1175,120.0844,120.8145,2332080.0],["2020-12-17",121.2208,122.2263,120.8006,121.6684,2784049.0],["2020-12-18",121.7443,122.2264,120.6078,121.5101,5599672.0],["2020-12-21",119.5747,121.3104,119.1752,120.9866,2038702.0],["2020-12-22",120.5665,121.1726,119.9673,120.3805,1651915.0],["2020-12-23",120.7387,121.0899,119.8157,119.8364,2108070.0],["2020-12-24",120.1326,120.3874,119.4438,120.2014,784815.0],["2020-12-28",120.7456,121.4963,120.1119,120.3323,1677988.0],["2020-12-29",120.9108,120.9728,119.2578,119.74,1457804.0],["2020-12-30",119.7607,120.477,119.4163,119.9191,1697244.0],["2020-12-31",119.926,120.4425,119.2785,120.3874,2202195.0],["2021-01-04",120.5321,121.3586,117.4671,118.3762,3583455.0],["2021-01-05",118.4727,119.3267,117.536,118.1765,2745179.0],["2021-01-06",118.9617,120.9246,118.4933,119.9742,4002294.0],["2021-01-07",118.1627,119.4714,114.4435,116.8954,7012626.0],["2021-01-08",116.5166,116.7714,113.3759,114.7603,5750488.0],["2021-01-11",114.4021,115.1184,113.6445,113.7822,3272974.0],["2021-01-12",114.2644,115.146,113.0108,114.6845,3527124.0],["2021-01-13",115.208,115.5317,114.3677,114.5261,2509208.0],["2021-01-14",115.208,115.2699,113.8029,114.6156,3462898.0],["2021-01-15",114.0784,114.5123,112.5287,114.0233,4246637.0],["2021-01-19",115.2011,116.7783,114.8843,116.4822,4668227.0],["2021-01-20",116.4271,117.4878,116.0069,117.2398,3196071.0],["2021-01-21",117.2398,118.1145,116.6681,117.5497,3215087.0],["2021-01-22",117.226,117.226,115.1873,116.4271,2809763.0],["2021-01-25",116.3169,118.8033,115.8692,117.3569,4010308.0],["2021-01-26",119.6918,121.7994,118.5209,121.1864,6158084.0],["2021-01-27",122.1231,128.9831,122.0198,128.556,9684012.0],["2021-01-28",127.4196,128.5078,125.7528,126.3314,4967825.0],["2021-01-29",125.5531,126.0283,120.4425,120.9866,5043771.0],["2021-02-01",121.2001,121.9853,119.8226,120.3254,3073361.0],["2021-02-02",121.393,122.2746,120.4287,120.5458,3401902.0],["2021-02-03",120.7938,122.2126,119.5333,120.8626,3437543.0],["2021-02-04",121.0762,122.1093,120.8833,121.9785,2192268.0],["2021-02-05",122.3228,123.4455,121.7029,123.2939,2179590.0],["2021-02-08",123.4937,124.575,123.4042,124.4993,2816700.0],["2021-02-09",124.8161,125.2845,124.0998,124.6233,2323589.0],["2021-02-10",125.2707,125.6151,124.4167,124.7197,2307084.0],["2021-02-11",124.5461,124.9141,122.1086,123.06,2617326.0],["2021-02-12",123.1017,124.1919,123.06,124.0947,1293474.0],["2021-02-16",124.303,124.7822,122.4419,122.6572,2193464.0],["2021-02-17",122.2544,123.1224,121.6225,122.6711,1887408.0],["2021-02-18",123.0878,124.7683,122.3239,124.5599,2496172.0],["2021-02-19",124.6988,125.5322,122.3586,122.5947,3572213.0],["2021-02-22",122.5391,122.9766,121.5322,122.303,2716714.0],["2021-02-23",123.2892,123.2892,121.3239,122.3378,2813351.0],["2021-02-24",122.2197,123.5947,120.6642,123.3516,3280150.0],["2021-02-25",123.2753,125.5183,123.2128,124.1364,3150623.0],["2021-02-26",124.6086,124.6155,121.2545,121.567,4022507.0],["2021-03-01",122.0114,123.2614,122.0114,122.5044,2200640.0],["2021-03-02",122.9142,123.4628,121.3795,122.9906,2717790.0],["2021-03-03",123.2128,125.0113,122.7753,123.6502,2712289.0],["2021-03-04",124.5044,125.1224,120.8795,123.3516,4228697.0],["2021-03-05",123.9211,126.0808,122.8795,125.553,2706309.0],["2021-03-08",125.6849,128.9557,125.6433,127.6154,3079580.0],["2021-03-09",127.428,127.8794,125.7058,125.8169,3399152.0],["2021-03-10",126.6432,128.7335,125.9766,128.1293,2835357.0],["2021-03-11",127.171,128.5182,126.4558,128.171,2843251.0],["2021-03-12",128.8931,129.3098,127.9626,128.414,3219154.0],["2021-03-15",129.1848,131.6848,128.9626,131.5806,3946800.0],["2021-03-16",130.5529,130.8723,129.1501,129.7543,2707744.0],["2021-03-17",130.0876,131.9348,129.8932,130.7612,3091780.0],["2021-03-18",130.9696,133.3931,130.9696,132.6362,3648398.0],["2021-03-19",132.3584,132.6361,131.032,131.0459,7987964.0],["2021-03-22",130.7334,131.7751,129.8654,131.5737,3115939.0],["2021-03-23",131.0876,133.1292,130.4835,130.7821,3311365.0],["2021-03-24",130.8515,133.8445,130.6085,132.4209,3383723.0],["2021-03-25",133.0806,134.275,132.0598,134.0945,2656316.0],["2021-03-26",134.032,135.3792,133.4764,135.3306,3202410.0],["2021-03-29",134.4556,136.6083,134.3792,135.9278,3111753.0],["2021-03-30",135.4,136.5459,134.6362,135.1639,2244533.0],["2021-03-31",134.6778,135.018,133.3653,133.8028,2902572.0],["2021-04-01",134.1986,134.6639,132.525,133.8167,2274912.0],["2021-04-05",134.6431,136.0736,134.5181,135.3931,2347748.0],["2021-04-06",135.4139,135.8375,134.7125,135.3028,1761349.0],["2021-04-07",134.8306,135.657,134.6639,135.3792,1795794.0],["2021-04-08",135.0111,136.5736,134.7403,135.9139,2860593.0],["2021-04-09",136.15,138.1638,136.15,137.4972,2582882.0],["2021-04-12",137.6361,138.393,136.8444,137.3791,2011792.0],["2021-04-13",136.1153,137.0319,135.6708,136.4347,2702601.0],["2021-04-14",135.7958,137.0736,135.4278,136.6292,1883700.0],["2021-04-15",136.9972,137.3652,136.0458,137.1361,1748074.0],["2021-04-16",137.9972,138.6569,137.4833,137.9,3312322.0],["2021-04-19",137.5736,137.9763,136.5736,137.9069,2631798.0],["2021-04-20",138.15,138.4347,137.1083,137.7055,1977108.0],["2021-04-21",137.7055,139.9277,137.5805,139.4971,3168204.0],["2021-04-22",139.3513,140.393,139.0111,139.5111,2650097.0],["2021-04-23",139.5805,141.0804,139.5735,140.4138,2229464.0],["2021-04-26",140.9554,140.9624,138.5944,138.6291,3084364.0],["2021-04-27",132.9903,136.0111,130.9904,135.032,6249100.0],["2021-04-28",135.4139,137.018,135.282,136.0597,3010212.0],["2021-04-29",136.6708,138.4763,136.2958,138.2263,2256852.0],["2021-04-30",137.2611,138.1847,136.1986,136.9,2998492.0],["2021-05-03",137.4903,138.518,136.5667,137.9208,2128641.0],["2021-05-04",137.8375,138.5805,137.1777,138.4555,2247284.0],["2021-05-05",138.886,140.0804,137.4138,139.886,2414126.0],["2021-05-06",139.7749,140.629,139.2055,140.5596,2201358.0],["2021-05-07",140.4902,141.5735,139.7471,141.018,2204946.0],["2021-05-10",142.3581,145.1011,141.7054,143.9762,3842389.0],["2021-05-11",143.4693,143.6846,140.5527,141.4693,3052790.0],["2021-05-12",141.3791,141.4554,138.0319,138.1013,2667798.0],["2021-05-13",137.9416,141.6915,137.768,141.254,2014423.0],["2021-05-14",141.6638,142.4416,140.9763,141.9277,1764578.0],["2021-05-17",142.0804,142.6012,141.4485,142.4346,1833109.0],["2021-05-18",142.3513,142.4832,140.8374,140.9902,2119073.0],["2021-05-19",140.2124,140.761,138.4208,140.6916,2655359.0],["2021-05-20",140.6706,141.4401,140.2579,141.0623,1689350.0],["2021-05-21",141.1043,142.5383,140.6636,141.2092,1838491.0],["2021-05-24",141.8668,142.3705,141.2512,141.7339,1828923.0],["2021-05-25",141.9018,142.0067,140.8664,141.1043,1817202.0],["2021-05-26",140.7475,141.1602,140.1179,141.0133,2209371.0],["2021-05-27",142.0067,142.6923,141.7409,142.1746,2939290.0],["2021-05-28",142.6223,142.9791,141.8668,142.0347,2082475.0],["2021-06-01",143.3918,143.4687,141.6919,142.1466,1874491.0],["2021-06-02",142.5174,142.6853,141.559,142.2096,2245370.0],["2021-06-03",141.657,143.175,141.1743,142.4754,2274912.0],["2021-06-04",142.7832,144.1893,142.5454,144.1403,2234846.0],["2021-06-07",144.3502,144.672,142.2236,142.5174,1831196.0],["2021-06-08",141.3071,142.7342,140.7055,142.4194,2034874.0],["2021-06-09",142.3985,142.4055,141.2652,141.8248,2042290.0],["2021-06-10",142.8112,143.3848,141.8528,142.0976,2335908.0],["2021-06-11",142.5384,143.3359,140.9714,141.8738,2028775.0],["2021-06-14",141.51,142.4194,140.2019,140.8595,2088096.0],["2021-06-15",141.1673,141.2092,139.5793,140.3348,2045040.0],["2021-06-16",140.3069,140.6007,137.6766,137.7465,2654761.0],["2021-06-17",137.6695,138.1592,135.0113,136.5083,3091540.0],["2021-06-18",135.0393,135.41,133.9829,134.0319,6045302.0],["2021-06-21",135.424,137.5506,135.424,136.5573,3023966.0],["2021-06-22",136.2355,137.1449,135.7808,136.5083,2120030.0],["2021-06-23",136.2705,136.7042,134.5077,134.5636,3559894.0],["2021-06-24",135.2212,135.529,134.0599,135.1932,2621393.0],["2021-06-25",135.3051,136.6412,135.2211,136.2355,7385898.0],["2021-06-28",136.942,137.7535,135.9836,137.4597,2512198.0],["2021-06-29",137.2498,138.3901,136.914,137.1309,2222168.0],["2021-06-30",137.04,139.1945,136.7881,138.9497,3100032.0],["2021-07-01",139.5233,139.6772,138.3341,139.2715,2222048.0],["2021-07-02",139.0197,140.111,138.467,139.8311,1929028.0],["2021-07-06",137.3968,138.3551,136.2425,137.7325,3045494.0],["2021-07-07",137.2008,139.95,137.2008,139.8101,2027220.0],["2021-07-08",138.8588,139.5933,138.0333,138.6979,2591852.0],["2021-07-09",139.6982,141.2372,139.3834,140.6076,2925536.0],["2021-07-12",138.5789,140.9294,138.439,139.8941,2588144.0],["2021-07-13",139.971,140.6986,139.3135,139.6283,2019207.0],["2021-07-14",140.3138,142.1326,139.9151,141.8878,2939409.0],["2021-07-15",140.9084,141.8458,140.2788,141.7199,2557885.0],["2021-07-16",142.0907,142.1536,139.1456,139.4674,2959024.0],["2021-07-19",138.3621,138.8868,136.4873,138.2012,3762975.0],["2021-07-20",138.7468,141.4611,138.558,140.4817,3328827.0],["2021-07-21",140.6986,141.9228,139.8801,140.4467,2390924.0],["2021-07-22",140.9644,141.0623,138.9847,139.2575,2033798.0],["2021-07-23",140.2649,140.6356,139.1666,140.2509,1878557.0],["2021-07-26",140.2228,141.8248,139.8591,141.0763,2881403.0],["2021-07-27",137.9563,140.6496,136.3474,140.2368,3587880.0],["2021-07-28",139.4324,140.1669,138.5789,138.7048,2558364.0],["2021-07-29",139.9081,139.9081,138.467,138.6279,2535759.0],["2021-07-30",138.509,139.3764,137.9494,138.467,2284719.0],["2021-08-02",139.2575,140.3978,138.1173,138.1732,1593670.0],["2021-08-03",138.8868,141.4541,138.0893,140.6286,2641007.0],["2021-08-04",140.1879,140.4747,137.9494,138.1802,2460172.0],["2021-08-05",138.8938,139.2925,138.0123,138.3691,1883939.0],["2021-08-06",138.6349,139.3834,138.1942,138.5999,1334975.0],["2021-08-09",138.2641,138.6139,137.6555,138.1102,1427187.0],["2021-08-10",138.6769,139.5513,138.2991,139.3834,1911686.0],["2021-08-11",139.9081,141.1463,139.4254,141.0064,2652010.0],["2021-08-12",140.9434,141.566,140.1599,140.9084,1473233.0],["2021-08-13",140.7685,141.1043,140.1109,140.3138,2285197.0],["2021-08-16",140.6706,141.8458,140.1739,141.531,1921972.0],["2021-08-17",141.3071,141.3071,138.2292,139.5933,2736328.0],["2021-08-18",138.9077,139.0756,137.3268,137.4667,2530856.0],["2021-08-19",136.4104,137.2708,135.9277,136.6622,2766109.0],["2021-08-20",136.9864,137.5433,136.3027,136.8596,2867290.0],["2021-08-23",137.4517,138.3257,136.5213,137.2261,2361263.0],["2021-08-24",137.3248,138.227,136.9864,137.2754,1665310.0],["2021-08-25",137.1133,137.4869,135.8446,136.9865,1928670.0],["2021-08-26",136.8807,137.7266,136.5071,137.6772,1742931.0],["2021-08-27",138.1566,138.6218,136.8314,137.4869,2567214.0],["2021-08-30",137.5786,139.0659,137.2896,138.2764,1511624.0],["2021-08-31",138.0508,138.1495,136.8525,137.2684,3365424.0],["2021-09-01",137.1345,137.2755,135.9996,136.3521,2302778.0],["2021-09-02",136.7961,137.3953,136.3732,137.3741,2505022.0],["2021-09-03",137.071,137.8816,136.486,137.0217,1751542.0],["2021-09-07",135.9855,137.1486,130.7976,130.8117,7035231.0],["2021-09-08",130.854,132.7995,130.417,132.44,4374131.0],["2021-09-09",132.1933,132.877,130.4452,130.9316,3634046.0],["2021-09-10",131.7139,131.9748,130.0504,130.0857,2668874.0],["2021-09-13",130.6143,132.4611,129.416,130.565,6035614.0],["2021-09-14",130.861,131.1077,128.0626,128.5843,3975624.0],["2021-09-15",128.8662,130.4804,128.5209,129.8319,3055182.0],["2021-09-16",129.8037,130.1209,128.1613,128.7534,3054106.0],["2021-09-17",127.6468,128.7535,126.4626,127.9287,12820283.0],["2021-09-20",125.9198,128.1049,125.6731,127.252,4965912.0],["2021-09-21",127.5622,127.6397,125.2572,125.7647,3564200.0],["2021-09-22",126.3921,127.5481,126.1313,126.7657,2656077.0],["2021-09-23",126.9842,128.8874,126.8785,127.957,2615054.0],["2021-09-24",127.9358,128.3376,127.3155,127.6115,2483972.0],["2021-09-27",127.4635,129.1059,127.4494,128.1402,2454312.0],["2021-09-28",128.1614,128.8874,126.7164,126.9137,2739318.0],["2021-09-29",126.8221,127.8582,126.2934,127.4987,2003061.0],["2021-09-30",128.0909,128.3305,123.6149,123.6501,3869778.0],["2021-10-01",124.2352,125.0528,122.8043,124.5383,2893483.0],["2021-10-04",122.7549,124.8343,122.4941,124.0872,3600080.0],["2021-10-05",124.1858,125.8987,123.7558,125.3841,2258407.0],["2021-10-06",124.5031,125.8564,123.7206,125.7507,2460890.0],["2021-10-07",126.8785,127.4283,125.2572,125.3277,3442208.0],["2021-10-08",125.1656,125.5392,124.6087,124.7285,2953522.0],["2021-10-11",125.4828,125.8917,124.2,124.2563,3218556.0],["2021-10-12",124.2704,124.6863,123.4457,123.7277,2578456.0],["2021-10-13",123.784,125.7507,123.3823,124.8837,2428478.0],["2021-10-14",125.4687,127.1604,125.4335,127.104,2725923.0],["2021-10-15",127.3648,128.9931,127.3578,128.2459,2584317.0],["2021-10-18",127.4353,128.2319,126.4133,128.0909,2096947.0],["2021-10-19",128.5984,128.8874,128.0345,128.5067,1667344.0],["2021-10-20",128.7041,129.12,128.3164,128.5843,2139046.0],["2021-10-21",128.8874,129.0142,127.245,128.3728,1986556.0],["2021-10-22",128.69,129.1975,127.4283,127.4424,3146556.0],["2021-10-25",127.2309,128.9579,126.4908,128.5702,3235300.0],["2021-10-26",127.6327,129.5711,126.2934,128.401,3750178.0],["2021-10-27",128.4785,128.5279,125.5251,125.6379,3141892.0],["2021-10-28",125.6449,126.8855,125.6379,126.7868,2326100.0],["2021-10-29",126.6741,127.5199,125.5533,125.948,3061162.0],["2021-11-01",125.8423,126.6952,125.1233,126.5824,2404558.0],["2021-11-02",126.8714,128.3587,126.6036,128.2671,2646748.0],["2021-11-03",128.1402,128.7253,126.8644,128.4504,2372146.0],["2021-11-04",128.6195,128.9649,127.0476,127.3084,2453474.0],["2021-11-05",128.3728,129.5711,127.5481,128.1472,2169903.0],["2021-11-08",128.7534,129.2962,127.0688,127.964,2219656.0],["2021-11-09",127.8442,128.69,127.1957,127.816,2131750.0],["2021-11-10",127.8159,128.8803,126.8785,128.5843,2048270.0],["2021-11-11",129.0002,129.0213,126.5331,127.0265,2376093.0],["2021-11-12",127.5481,131.3192,127.0829,129.4584,5268021.0],["2021-11-15",129.7614,130.4311,128.9226,129.2116,1750226.0],["2021-11-16",129.2116,129.839,128.7816,129.2539,2362100.0],["2021-11-17",129.2539,129.6063,128.0274,129.2328,2692316.0],["2021-11-18",129.4104,129.716,126.9801,127.037,3029229.0],["2021-11-19",127.5131,128.4866,126.5751,127.3638,2969190.0],["2021-11-22",127.3781,129.5312,127.0441,127.6694,2836792.0],["2021-11-23",128.3445,128.849,126.9517,127.5273,2325263.0],["2021-11-24",127.1791,127.5557,126.1629,126.2269,1780246.0],["2021-11-26",124.0169,125.6584,123.221,124.7275,2287111.0],["2021-11-29",125.4026,125.6584,124.3437,125.232,2780102.0],["2021-11-30",124.1448,124.9691,120.7622,120.8333,6387238.0],["2021-12-01",122.6169,124.1092,121.3023,121.3236,3893698.0],["2021-12-02",121.8992,122.7803,120.7124,120.9896,4027052.0],["2021-12-03",120.7338,122.8727,120.2221,122.6453,3610604.0],["2021-12-06",124.0168,126.6887,123.6473,125.9213,4088646.0],["2021-12-07",125.8573,126.7314,125.1965,125.4594,2778069.0],["2021-12-08",125.4239,125.6584,123.9529,125.097,2305888.0],["2021-12-09",125.4168,126.0635,124.8128,125.026,2103286.0],["2021-12-10",126.4472,126.4472,125.1467,125.8503,1846146.0],["2021-12-13",125.7792,126.0421,123.9387,124.0595,3025760.0],["2021-12-14",124.2514,125.4949,123.825,124.159,2783690.0],["2021-12-15",124.4148,125.2249,123.5621,124.9122,2559320.0],["2021-12-16",125.5731,127.1578,124.23,126.7101,2691000.0],["2021-12-17",126.3903,126.7172,123.8889,124.1803,4799189.0],["2021-12-20",123.0859,123.562,121.487,122.6809,2369754.0],["2021-12-21",123.2494,123.6402,122.3824,122.8799,2384944.0],["2021-12-22",122.8799,123.1001,121.9063,122.6809,2418312.0],["2021-12-23",122.9296,124.7985,122.7804,124.3366,2339017.0],["2021-12-27",124.4645,125.5873,124.294,125.566,1414868.0],["2021-12-28",125.6655,126.8451,125.6016,126.234,1936204.0],["2021-12-29",126.1203,127.1222,125.9426,126.7811,1461392.0],["2021-12-30",127.1081,127.3284,126.1914,126.234,1276491.0],["2021-12-31",126.1558,126.7385,125.431,126.2269,1691862.0],["2022-01-03",126.7172,127.2643,124.9548,126.305,2309117.0],["2022-01-04",126.8309,128.8064,126.5111,128.0745,3016551.0],["2022-01-05",125.8716,129.1759,125.7792,127.5486,3531070.0],["2022-01-06",128.5364,128.8206,126.1629,126.4898,2996458.0],["2022-01-07",126.5822,128.2592,125.9355,127.8755,3349039.0],["2022-01-10",127.5202,127.7902,125.6228,126.0705,2772328.0],["2022-01-11",126.4898,127.5912,125.367,127.1862,2707983.0],["2022-01-12",127.2004,127.9181,126.909,127.4989,2067286.0],["2022-01-13",127.8257,128.8632,127.2217,128.6358,2505261.0],["2022-01-14",128.5222,128.5222,126.2553,127.0157,2734176.0],["2022-01-18",126.6177,126.8807,125.1894,126.6888,2883078.0],["2022-01-19",127.7902,128.5292,126.2268,126.8309,2354446.0],["2022-01-20",126.902,127.3568,123.157,123.3418,3369491.0],["2022-01-21",123.2209,125.0828,122.624,122.688,4161004.0],["2022-01-24",122.1266,123.0859,119.9734,122.7946,5635193.0],["2022-01-25",123.3133,124.0453,119.3907,123.4697,6041116.0],["2022-01-26",123.8463,124.5356,119.5257,120.3074,5274360.0],["2022-01-27",120.1653,122.3114,119.6963,120.9186,3328229.0],["2022-01-28",119.6608,119.9166,114.0824,115.9016,7441034.0],["2022-01-31",115.6174,118.1685,114.8286,117.9766,6088118.0],["2022-02-01",117.671,119.3552,117.0812,118.9786,3573528.0],["2022-02-02",119.2415,120.2719,117.8203,118.4314,3816795.0],["2022-02-03",118.1472,118.4811,116.6122,116.8183,3120005.0],["2022-02-04",116.3919,117.067,113.7697,114.2174,4839614.0],["2022-02-07",114.2317,115.3402,113.7058,114.5301,2919556.0],["2022-02-08",114.7149,115.9087,113.9261,115.4113,2839184.0],["2022-02-09",116.2214,116.7259,115.0702,116.2853,2563746.0],["2022-02-10",115.127,115.6813,113.0023,113.5139,4345307.0],["2022-02-11",113.8124,114.8357,112.846,113.3718,4344709.0],["2022-02-14",113.2368,113.4073,110.4014,112.2846,5542742.0],["2022-02-15",112.7891,113.0449,111.0339,111.8085,3989617.0],["2022-02-16",111.5669,112.2775,109.5132,110.5933,5346120.0],["2022-02-17",108.2328,108.6776,106.5323,106.6471,7424409.0],["2022-02-18",106.3314,107.4148,105.6426,105.9153,6002485.0],["2022-02-22",106.3314,106.5538,104.6668,105.2911,5392884.0],["2022-02-23",105.2911,105.7072,103.4113,103.5906,4600534.0],["2022-02-24",101.9548,103.2391,100.2615,103.1027,7304092.0],["2022-02-25",103.6122,108.8857,103.5691,107.9888,8052309.0],["2022-02-28",107.1135,107.3574,105.2911,106.6543,5041499.0],["2022-03-01",106.6041,106.9198,103.4256,103.8561,3963424.0],["2022-03-02",104.4731,106.4534,103.9781,105.6283,4466582.0],["2022-03-03",106.561,107.6157,105.8435,106.4032,4549823.0],["2022-03-04",104.8677,105.9655,104.5664,105.2767,3869299.0],["2022-03-07",104.5664,104.5664,102.292,102.8014,5446584.0],["2022-03-08",104.2077,107.2426,102.7871,104.3225,5507939.0],["2022-03-09",106.0875,107.092,105.1045,105.1834,3991411.0],["2022-03-10",104.2794,104.7243,102.8373,103.2678,4537624.0],["2022-03-11",102.9377,103.6624,101.0436,101.1368,4962682.0],["2022-03-14",101.4884,104.2436,101.4884,102.9449,4676480.0],["2022-03-15",103.9422,104.3799,102.3063,103.5404,3991411.0],["2022-03-16",103.8633,104.9467,102.4857,104.4014,4561305.0],["2022-03-17",104.2579,105.9798,103.4256,105.9655,3332893.0],["2022-03-18",105.5207,106.5108,104.1933,106.4175,9426992.0],["2022-03-21",106.683,107.4364,105.7574,106.6041,5399820.0],["2022-03-22",107.2283,108.2256,106.5467,107.5798,5085392.0],["2022-03-23",107.4005,107.4651,105.8722,105.9583,3154091.0],["2022-03-24",106.274,107.0704,105.7574,106.8911,2425608.0],["2022-03-25",107.0991,108.4695,106.8408,107.9529,2688369.0],["2022-03-28",107.5727,107.7162,105.6068,107.2426,3205160.0],["2022-03-29",108.3404,109.718,107.6516,109.1153,3221067.0],["2022-03-30",108.5772,109.9619,108.1754,108.6489,2864540.0],["2022-03-31",107.9458,108.5198,106.7619,106.8193,3819785.0],["2022-04-01",107.3574,107.5225,105.3628,107.4005,2626894.0],["2022-04-04",106.9485,107.6301,104.8103,107.2857,3147633.0],["2022-04-05",106.6543,108.0749,106.5539,106.8337,2569726.0],["2022-04-06",105.7072,107.9027,105.5063,107.8382,3235778.0],["2022-04-07",107.1852,107.9601,105.8722,107.587,2630004.0],["2022-04-08",108.3404,108.8068,107.1781,107.4866,3337438.0],["2022-04-11",107.9458,109.2157,107.5942,107.709,2964645.0],["2022-04-12",108.5843,108.7207,106.2525,106.6041,3125028.0],["2022-04-13",106.561,107.0274,105.8794,106.6615,2382552.0],["2022-04-14",106.6543,107.3287,105.6211,105.7431,2787996.0],["2022-04-18",105.7933,106.4247,104.5736,104.8821,2123857.0],["2022-04-19",105.3628,108.0462,105.3628,107.6947,2746016.0],["2022-04-20",108.2041,109.4166,108.0032,108.0462,2367960.0],["2022-04-21",109.0435,109.8471,108.5628,108.8928,2795291.0],["2022-04-22",108.1969,108.3332,106.3601,107.0274,3776250.0],["2022-04-25",106.6973,106.9269,104.6669,106.6184,4104911.0],["2022-04-26",104.3296,105.4561,102.5072,103.4758,5789118.0],["2022-04-27",103.8776,104.8104,103.1243,103.4687,3736663.0],["2022-04-28",103.8561,105.9942,103.4041,105.5709,3035089.0],["2022-04-29",105.6857,106.5897,103.2247,103.4758,4966151.0],["2022-05-02",103.6839,105.8292,103.1601,104.6884,4445891.0],["2022-05-03",104.9036,106.7978,104.6956,106.2453,3000405.0],["2022-05-04",106.9054,110.9664,106.1018,110.6579,4418263.0],["2022-05-05",109.8974,110.2417,106.353,107.2355,3965816.0],["2022-05-06",107.0991,107.4579,105.248,107.2857,2954479.0],["2022-05-09",106.5036,110.3278,106.1449,109.3305,4979068.0],["2022-05-10",110.4928,110.5215,106.2884,106.9915,4189827.0],["2022-05-11",107.6157,107.7162,104.8749,105.0471,3286608.0],["2022-05-12",105.1763,107.3502,104.7601,107.3287,3371524.0],["2022-05-13",107.7736,107.874,106.1664,107.1207,3292947.0],["2022-05-16",107.0633,108.2184,104.9754,107.9817,3245585.0],["2022-05-17",109.0507,109.4166,107.996,109.3018,2519733.0],["2022-05-18",108.7637,108.8498,106.5252,106.8552,3538605.0],["2022-05-19",105.9565,107.9133,104.4418,106.5073,3285053.0],["2022-05-20",106.9277,107.2176,102.2531,104.2389,5017698.0],["2022-05-23",104.7824,105.7898,104.3693,104.6375,3391976.0],["2022-05-24",104.6157,105.971,102.1879,105.6304,3156005.0],["2022-05-25",105.3985,105.9275,104.036,105.6594,2244772.0],["2022-05-26",106.3479,107.8481,106.3189,106.5653,2544251.0],["2022-05-27",107.4132,108.3626,107.1668,108.3554,2124933.0],["2022-05-31",107.4567,108.5946,105.7608,108.196,4956224.0],["2022-06-01",108.2249,108.3409,105.5217,106.116,2882838.0],["2022-06-02",106.9132,107.4712,104.7245,107.3915,2274074.0],["2022-06-03",106.5363,106.8769,105.3188,105.7898,2244055.0],["2022-06-06",106.0942,106.7537,105.5579,105.9638,1884418.0],["2022-06-07",105.4057,106.5291,104.2316,106.4421,2159139.0],["2022-06-08",105.4927,106.2537,104.5723,105.3912,2046834.0],["2022-06-09",105.4564,106.674,104.4636,104.4925,2593287.0],["2022-06-10",102.9126,103.2532,99.7093,99.76,7037144.0],["2022-06-13",99.0932,100.2601,98.2888,98.8323,4922736.0],["2022-06-14",99.057,100.2673,97.4046,98.0206,3199539.0],["2022-06-15",98.3903,99.057,96.4335,97.3539,3912236.0],["2022-06-16",96.0639,96.0639,94.455,94.897,4458927.0],["2022-06-17",94.7738,95.5783,93.2881,94.0998,8588356.0],["2022-06-21",94.4622,94.9985,93.6867,94.223,4459166.0],["2022-06-22",93.3244,95.3681,92.904,94.5057,3468639.0],["2022-06-23",94.368,94.9913,93.1287,94.3245,2680236.0],["2022-06-24",95.3246,97.5133,95.1145,97.3539,4376523.0],["2022-06-27",97.4119,97.6003,95.8754,96.245,2856766.0],["2022-06-28",97.0133,97.5278,94.3245,94.455,2880327.0],["2022-06-29",94.2158,94.4622,93.3533,94.0491,3374036.0],["2022-06-30",93.2809,94.368,92.259,93.7882,3995956.0],["2022-07-01",93.7882,94.0926,91.7589,93.1214,4450077.0],["2022-07-05",92.0271,93.8099,91.0269,93.6432,4670739.0],["2022-07-06",93.8534,94.9333,92.7373,94.0998,3625794.0],["2022-07-07",94.31,94.4405,92.4547,94.252,4125722.0],["2022-07-08",94.0853,94.3317,92.8678,93.2881,2620795.0],["2022-07-11",93.2954,94.5854,93.1649,93.4983,3221067.0],["2022-07-12",93.607,95.687,93.5345,94.3607,3155168.0],["2022-07-13",92.7663,93.8462,92.5271,93.0345,2978399.0],["2022-07-14",92.0271,93.1577,91.2299,92.991,3020498.0],["2022-07-15",94.1216,94.4622,92.9475,94.31,3155766.0],["2022-07-18",94.3535,94.8101,93.1432,93.4258,3037601.0],["2022-07-19",94.5057,95.8609,94.2593,95.7595,3363989.0],["2022-07-20",95.7522,96.7306,95.5565,96.3972,2398339.0],["2022-07-21",96.419,97.1075,95.9334,97.0785,1996244.0],["2022-07-22",97.5858,97.8032,96.7379,97.2017,2104960.0],["2022-07-25",97.1147,97.9119,96.9553,97.2017,2815504.0],["2022-07-26",104.007,105.5941,100.3905,102.0067,15011235.0],["2022-07-27",101.1877,101.6153,99.702,100.6369,6016239.0],["2022-07-28",101.3907,101.9197,100.2311,101.7313,3700663.0],["2022-07-29",102.0212,104.1592,101.3327,103.8113,4781967.0],["2022-08-01",103.0213,104.4056,102.6082,103.8983,3415656.0],["2022-08-02",103.3402,104.0432,102.6445,102.7314,3226449.0],["2022-08-03",102.8402,104.2244,102.5865,103.9925,3271658.0],["2022-08-04",103.9925,107.5002,103.7823,107.348,7062260.0],["2022-08-05",106.5436,107.6162,106.0942,106.8335,5008130.0],["2022-08-08",107.2828,108.8192,106.9567,107.6089,3765606.0],["2022-08-09",107.4857,108.022,106.674,107.1451,3628066.0],["2022-08-10",108.6236,109.1526,107.8698,108.2612,3046212.0],["2022-08-11",108.7105,109.7541,108.2539,108.4641,2748767.0],["2022-08-12",108.9787,110.3774,108.7105,110.3339,2806773.0],["2022-08-15",109.7179,110.2325,109.0584,109.7469,2796487.0],["2022-08-16",109.0511,109.6599,107.8988,108.899,5253430.0],["2022-08-17",107.5799,107.8336,106.587,106.8479,5832772.0],["2022-08-18",106.8262,106.8552,105.3622,106.3044,6762543.0],["2022-08-19",105.8797,106.6412,104.8547,106.3117,15204987.0],["2022-08-22",104.9059,105.1988,103.2585,103.6685,12179346.0],["2022-08-23",103.2366,104.2763,103.0242,103.7857,18368646.0],["2022-08-24",103.1707,103.6686,102.2921,103.2659,18454878.0],["2022-08-25",103.2878,104.8986,102.973,104.5252,56637298.0],["2022-08-26",105.1695,105.4404,94.2162,94.553,45907384.0],["2022-08-29",94.2967,94.2967,91.7195,92.5761,60436750.0],["2022-08-30",92.9056,93.528,90.0794,91.4193,41236286.0],["2022-08-31",91.412,92.5908,90.5041,91.0459,37843952.0],["2022-09-01",91.0093,92.5395,90.548,91.9831,37093222.0],["2022-09-02",92.2759,92.5249,88.7029,89.069,14735438.0],["2022-09-06",88.8567,88.9592,84.9176,85.3715,36757386.0],["2022-09-07",85.4008,88.7761,84.9469,88.2636,44932165.0],["2022-09-08",86.6821,87.7072,85.7816,87.3264,30786714.0],["2022-09-09",88.7908,90.2698,87.7657,90.1307,31359240.0],["2022-09-12",91.0239,92.6347,90.7677,90.9727,22690392.0],["2022-09-13",89.4058,91.2289,88.0293,88.205,9287538.0],["2022-09-14",88.2929,88.2929,85.1592,86.0525,6781918.0],["2022-09-15",86.2648,86.9384,84.9835,85.2397,4847149.0],["2022-09-16",83.9804,85.8914,83.5484,85.3788,8685113.0],["2022-09-19",84.9395,85.5985,84.4051,85.4008,3815599.0],["2022-09-20",84.4197,85.8108,84.017,85.313,4969619.0],["2022-09-21",85.5399,86.4185,84.0536,84.0609,4468017.0],["2022-09-22",83.585,84.2367,83.0505,83.5704,4398888.0],["2022-09-23",83.2702,83.5923,81.7253,82.7284,4405705.0],["2022-09-26",82.56,83.3288,82.1719,82.7357,4303088.0],["2022-09-27",83.563,83.563,81.5789,82.3037,3975863.0],["2022-09-28",83.1091,83.9877,82.7796,83.6729,4398649.0],["2022-09-29",82.7064,83.0286,81.7107,82.2232,2769697.0],["2022-09-30",82.0035,82.8455,80.8247,80.9053,3722909.0],["2022-10-03",81.7766,83.4825,81.2055,82.8968,3487536.0],["2022-10-04",84.0097,84.9176,83.9731,84.654,3352029.0],["2022-10-05",83.7168,85.0054,83.0432,84.3245,3061880.0],["2022-10-06",83.7241,84.1561,80.6929,81.3592,5176408.0],["2022-10-07",80.8101,81.0956,78.4085,78.7234,5138614.0],["2022-10-10",79.4629,79.8949,78.4818,79.4116,3088550.0],["2022-10-11",79.4409,80.8687,79.0382,79.6899,3462898.0],["2022-10-12",79.4922,80.3195,79.2579,79.7704,3290196.0],["2022-10-13",78.7087,84.0756,78.3939,83.6582,5708149.0],["2022-10-14",83.6582,84.3172,82.6259,83.197,4137323.0],["2022-10-17",84.427,84.7272,82.948,83.3654,3592186.0],["2022-10-18",84.7419,85.2251,83.7974,84.8956,3066544.0],["2022-10-19",84.2733,84.6979,82.9114,83.6143,3084006.0],["2022-10-20",83.4532,84.6759,82.6551,82.8162,3758908.0],["2022-10-21",82.8455,85.6205,82.7723,85.5253,3997630.0],["2022-10-24",86.0525,87.2313,85.8035,86.6748,4059344.0],["2022-10-25",83.1091,86.8359,82.8455,86.7627,5997581.0],["2022-10-26",87.5607,90.2698,87.5607,89.8378,5535088.0],["2022-10-27",90.4162,91.1191,89.3472,89.911,4444934.0],["2022-10-28",90.0428,92.7445,89.6987,92.6933,4559870.0],["2022-10-31",92.3272,92.5834,91.7854,92.1002,5174135.0],["2022-11-01",92.8177,93.0594,91.207,91.7414,2549633.0],["2022-11-02",91.5511,92.847,89.8012,89.955,3063793.0],["2022-11-03",89.3106,90.9946,88.6809,89.9476,2400252.0],["2022-11-04",91.1264,91.7927,90.1746,91.4046,2775438.0],["2022-11-07",91.2509,91.6316,90.2771,91.2875,2289503.0],["2022-11-08",91.7854,92.7226,90.8189,91.7781,2182461.0],["2022-11-09",91.7341,92.0197,90.5846,90.6652,2131750.0],["2022-11-10",93.4694,94.6408,92.891,94.5603,3779001.0],["2022-11-11",94.8825,97.738,94.5603,97.3645,4101443.0],["2022-11-14",97.0497,98.0455,95.8709,95.9368,3127899.0],["2022-11-15",97.0277,97.7306,95.0142,96.0759,3008060.0],["2022-11-16",96.2443,96.2443,94.0185,94.2601,3837127.0],["2022-11-17",93.4453,94.2379,92.349,94.186,2689804.0],["2022-11-18",94.8157,95.0676,93.2601,93.8972,3798616.0],["2022-11-21",93.8083,94.7268,93.5046,94.5416,2575586.0],["2022-11-22",94.9268,95.312,94.312,95.2601,2101492.0],["2022-11-23",95.2527,95.6453,94.2527,94.8157,2810241.0],["2022-11-25",95.4676,96.1639,95.2009,95.5861,1055350.0],["2022-11-28",94.8972,95.2453,91.9416,92.3268,3317106.0],["2022-11-29",91.912,93.586,91.8601,93.4305,2228268.0],["2022-11-30",93.2601,93.5194,89.8971,93.312,6973398.0],["2022-12-01",94.2972,95.4601,92.8231,93.3268,3156005.0],["2022-12-02",92.4157,94.2601,92.0305,94.0675,2178992.0],["2022-12-05",92.6453,92.9342,92.0527,92.3194,2563148.0],["2022-12-06",92.7046,93.1342,91.3416,92.2823,2295722.0],["2022-12-07",92.0971,94.3046,91.9268,93.5935,3230994.0],["2022-12-08",94.075,95.8824,92.9268,93.3342,4527219.0],["2022-12-09",93.912,94.4675,93.0897,93.1564,2792540.0],["2022-12-12",93.3935,93.9935,92.0009,93.9638,4637849.0],["2022-12-13",95.8898,96.312,93.6823,94.2897,3895252.0],["2022-12-14",93.7046,95.1638,92.4749,93.4009,3702457.0],["2022-12-15",92.4379,92.6527,90.186,90.6527,3990454.0],["2022-12-16",89.8601,90.2231,88.8971,90.1416,9089361.0],["2022-12-19",89.8749,91.6823,89.749,90.4675,2918360.0],["2022-12-20",90.3638,90.6157,89.4082,89.4897,3471988.0],["2022-12-21",90.2453,91.7342,90.0082,91.4527,3083408.0],["2022-12-22",90.5342,90.7416,88.2971,90.0675,2617326.0],["2022-12-23",89.4749,89.6305,87.2601,88.9934,3120723.0],["2022-12-27",88.9934,89.5045,88.2675,89.0527,2166195.0],["2022-12-28",89.149,89.6305,87.5934,87.623,2345356.0],["2022-12-29",88.0527,89.5268,87.7786,89.3119,2464717.0],["2022-12-30",88.6304,88.9119,87.786,88.8304,2506816.0],["2023-01-03",90.0156,90.8453,89.1638,90.7193,3124909.0],["2023-01-04",91.3712,92.8083,90.8971,92.7046,3312561.0],["2023-01-05",92.0083,92.2749,90.712,91.0823,3117494.0],["2023-01-06",92.3416,94.1712,91.6675,93.8675,2890732.0],["2023-01-09",94.0749,95.8972,93.4157,93.9194,3434075.0],["2023-01-10",94.1268,94.9564,93.8527,94.912,1971128.0],["2023-01-11",95.5046,95.6972,94.5342,95.6453,2408146.0],["2023-01-12",96.0009,96.1638,94.6601,95.8157,2200042.0],["2023-01-13",95.1268,96.0083,94.9639,95.9342,2025306.0],["2023-01-17",96.1194,96.2231,93.6231,93.7786,4199036.0],["2023-01-18",93.9638,94.2157,90.5638,90.9268,5093166.0],["2023-01-19",90.3712,90.586,87.6453,87.7267,5955721.0],["2023-01-20",87.8156,89.4156,86.4897,89.3712,5230706.0],["2023-01-23",89.3416,91.7786,89.1934,90.8305,4080991.0],["2023-01-24",85.9563,88.8897,84.8156,85.186,12290694.0],["2023-01-25",84.8156,86.1045,83.5193,83.6526,7167867.0],["2023-01-26",84.0823,84.5193,82.786,84.1119,5532218.0],["2023-01-27",84.2452,85.7638,84.0452,85.3712,4920942.0],["2023-01-30",84.7934,85.9267,83.3786,83.3934,7059868.0],["2023-01-31",83.8156,85.2452,83.2452,85.2452,6065155.0],["2023-02-01",84.8526,86.4749,84.186,85.823,3708557.0],["2023-02-02",85.9934,89.5193,85.5638,89.1045,5880971.0],["2023-02-03",88.0971,88.3193,86.5119,87.0304,3208150.0],["2023-02-06",86.5119,86.8601,85.8378,86.2971,2974811.0],["2023-02-07",85.7934,86.823,85.0156,86.5934,2610509.0],["2023-02-08",86.0526,86.4378,85.1934,85.3712,3003993.0],["2023-02-09",86.2452,86.5119,83.3045,83.6526,4307872.0],["2023-02-10",83.8748,84.6082,83.4822,84.3563,2720302.0],["2023-02-13",84.7193,85.6452,84.2971,85.3934,2688130.0],["2023-02-14",85.0304,85.2452,83.6674,84.6008,2944911.0],["2023-02-15",84.186,85.0526,83.8526,85.0304,3022651.0],["2023-02-16",84.4375,85.0679,83.1315,84.0622,3223340.0],["2023-02-17",84.0322,84.8428,83.0715,84.8053,3381929.0],["2023-02-21",84.0622,84.3624,81.9456,81.9982,4651364.0],["2023-02-22",82.2083,82.8463,81.4428,81.7655,3175380.0],["2023-02-23",82.3359,82.7788,81.0675,81.743,3520785.0],["2023-02-24",81.1425,81.4653,80.1293,80.9099,3424028.0],["2023-02-27",81.7055,83.079,81.2101,81.2626,4252976.0],["2023-02-28",81.15,81.7505,80.4971,80.8648,4043078.0],["2023-03-01",83.3417,84.3099,82.3659,82.7187,5877981.0],["2023-03-02",82.3734,82.7412,80.8498,82.486,9076803.0],["2023-03-03",83.1465,84.0547,82.2684,83.5068,3636797.0],["2023-03-06",83.6119,83.777,82.3209,82.5086,3373677.0],["2023-03-07",82.5611,82.5686,80.3394,80.377,4033869.0],["2023-03-08",80.6397,80.8874,79.694,80.4295,4107901.0],["2023-03-09",80.8048,81.4803,79.1236,79.1986,4142585.0],["2023-03-10",79.2136,80.3094,77.8626,78.1028,4417904.0],["2023-03-13",77.8101,78.5681,77.1045,77.6825,5036476.0],["2023-03-14",78.5006,78.9359,76.0838,77.1421,5707312.0],["2023-03-15",76.0463,77.1721,75.2582,77.1421,5850473.0],["2023-03-16",76.3915,78.3805,76.1663,78.2154,4356550.0],["2023-03-17",78.3204,78.403,76.5341,77.3222,13617297.0],["2023-03-20",77.6149,78.3955,77.4723,78.2904,3255392.0],["2023-03-21",78.9884,79.1686,77.5849,78.2754,3137826.0],["2023-03-22",78.2979,78.4706,76.1814,76.2114,3355378.0],["2023-03-23",76.3014,77.2547,75.6259,75.8061,3800051.0],["2023-03-24",75.3332,76.0613,75.1756,75.9112,4249268.0],["2023-03-27",76.7218,76.7668,75.5059,76.1739,3345690.0],["2023-03-28",76.2489,77.1796,76.0388,76.3615,2945509.0],["2023-03-29",77.1646,77.4873,76.4816,77.4498,3853034.0],["2023-03-30",77.8701,77.9977,76.9544,77.1421,2810241.0],["2023-03-31",77.6825,78.9509,77.3147,78.8909,4319354.0],["2023-04-03",78.9209,79.4388,78.1929,78.4856,4804691.0],["2023-04-04",78.7333,78.7333,76.6092,76.7443,4154067.0],["2023-04-05",76.8268,77.1346,76.3165,76.7743,3171792.0],["2023-04-06",76.8194,77.1571,76.1964,76.2264,2893363.0],["2023-04-10",76.2564,77.4048,75.8436,77.1271,3444719.0],["2023-04-11",77.78,78.6432,77.5399,78.4781,3530592.0],["2023-04-12",78.8083,78.9209,77.8251,78.3355,3258861.0],["2023-04-13",78.6882,79.8891,78.1253,79.6715,4108499.0],["2023-04-14",79.5589,80.3995,78.8158,79.3862,3341146.0],["2023-04-17",79.679,80.3845,79.5138,80.1443,2911184.0],["2023-04-18",80.4821,80.5346,79.4613,79.7615,2286872.0],["2023-04-19",79.3337,79.814,79.1536,79.6189,2293928.0],["2023-04-20",79.1536,79.2511,78.1403,78.6057,4419579.0],["2023-04-21",78.7933,78.8984,78.1028,78.418,7644593.0],["2023-04-24",78.8458,79.041,78.328,78.8533,4229056.0],["2023-04-25",79.3187,80.5346,78.1778,78.3355,6065394.0],["2023-04-26",78.0577,78.9584,77.1346,77.2471,3795386.0],["2023-04-27",77.3672,79.101,77.3672,79.056,2862148.0],["2023-04-28",79.041,79.8666,78.9209,79.724,4764505.0],["2023-05-01",79.814,80.1818,79.2286,79.4463,2738003.0],["2023-05-02",79.1911,79.3337,77.052,77.2922,3602352.0],["2023-05-03",77.6825,78.5081,77.0595,77.1796,2459096.0],["2023-05-04",76.9695,77.2922,75.626,76.4366,3543987.0],["2023-05-05",77.1571,77.6675,76.5942,77.5699,2324785.0],["2023-05-08",77.7275,78.0052,76.2939,76.8118,2504424.0],["2023-05-09",76.1588,76.369,75.3558,75.656,3733194.0],["2023-05-10",76.0988,76.3315,74.7553,75.731,3281944.0],["2023-05-11",75.4308,75.8061,74.9054,75.641,3317704.0],["2023-05-12",75.9637,76.0087,74.5076,75.2582,2937496.0],["2023-05-15",75.1081,75.6785,74.5076,75.4233,2878772.0],["2023-05-16",75.0555,75.0856,73.5544,73.5619,4476748.0],["2023-05-17",73.8697,75.2882,73.5544,75.1906,4279288.0],["2023-05-18",75.0077,76.0745,74.7182,75.9221,3485503.0],["2023-05-19",76.3869,76.5546,75.183,75.4573,3229080.0],["2023-05-22",75.343,77.7508,74.9163,77.4994,5008011.0],["2023-05-23",77.4994,78.3604,76.6993,76.7298,4324975.0],["2023-05-24",76.5393,76.7298,73.8877,73.9029,4942590.0],["2023-05-25",73.5676,74.0705,72.6533,73.9486,3731042.0],["2023-05-26",73.9486,74.2458,73.4305,73.8648,3333730.0],["2023-05-30",73.8572,74.0629,72.539,73.1943,3433477.0],["2023-05-31",72.3866,72.9733,71.0075,71.0989,7405273.0],["2023-06-01",71.2208,72.0666,70.3903,71.838,3982082.0],["2023-06-02",73.2248,79.6634,73.179,78.1242,16938828.0],["2023-06-05",76.8822,78.0937,74.6039,74.6572,7070752.0],["2023-06-06",74.7182,75.9145,74.1315,74.8935,5351024.0],["2023-06-07",75.2211,77.0803,74.3677,76.9584,3996075.0],["2023-06-08",76.806,77.2251,75.8764,76.7755,3768476.0],["2023-06-09",76.7298,77.408,74.8249,76.1202,5398266.0],["2023-06-12",76.4631,78.0556,76.3564,77.1565,4185880.0],["2023-06-13",77.1565,78.589,76.8365,78.2842,3926827.0],["2023-06-14",78.6042,78.9928,77.0879,77.6823,3888196.0],["2023-06-15",77.6442,79.3129,77.4308,79.0995,3375590.0],["2023-06-16",79.4348,79.9224,78.6118,79.6557,7412210.0],["2023-06-20",78.3147,78.429,77.0193,77.9489,3284455.0],["2023-06-21",77.4689,77.9413,76.806,77.3165,3011648.0],["2023-06-22",77.1794,77.1946,75.9221,76.5241,3103500.0],["2023-06-23",78.7109,78.8633,75.8002,76.745,9342315.0],["2023-06-26",76.1964,76.8746,75.7926,76.5088,4371858.0],["2023-06-27",76.1355,76.3641,74.7259,74.8706,6493562.0],["2023-06-28",74.8706,75.6402,74.4972,75.1068,4539538.0],["2023-06-29",74.7487,75.785,74.6115,75.6173,4182292.0],["2023-06-30",76.204,76.5012,75.5868,76.265,6084052.0],["2023-07-03",76.3488,77.2937,76.1355,77.0651,1913002.0],["2023-07-05",76.7984,77.2403,75.1068,75.1525,4716306.0],["2023-07-06",74.6725,74.7335,72.8209,73.3848,6137035.0],["2023-07-07",73.2933,75.4268,73.2781,74.1315,4770126.0],["2023-07-10",74.002,75.0611,73.8191,74.0553,4506408.0],["2023-07-11",75.2363,77.7432,74.962,77.6594,7477392.0],["2023-07-12",78.8481,79.45,77.3546,77.3927,4345307.0],["2023-07-13",77.4918,78.4214,77.3394,78.3756,2980552.0],["2023-07-14",78.2918,78.368,77.3775,77.9489,2650097.0],["2023-07-17",77.6442,77.8118,76.806,77.4918,2753312.0],["2023-07-18",77.4308,78.8938,77.2251,78.4899,2978877.0],["2023-07-19",78.368,79.0614,78.1775,78.8481,2498324.0],["2023-07-20",78.6118,79.8005,78.1089,79.4652,3428095.0],["2023-07-21",79.3738,79.6557,78.65,79.4957,2992392.0],["2023-07-24",79.6481,80.4634,79.229,79.45,3986746.0],["2023-07-25",81.9492,84.4637,81.5378,83.6865,10499564.0],["2023-07-26",83.6942,86.1553,83.6942,85.8277,6691620.0],["2023-07-27",84.159,86.2086,84.159,84.7228,6713746.0],["2023-07-28",85.2409,85.6524,84.6161,85.2486,3479762.0],["2023-07-31",85.2486,85.5457,84.4713,84.959,8661312.0],["2023-08-01",84.959,85.279,84.0675,84.2428,3414819.0],["2023-08-02",83.4351,83.7399,82.4141,82.9855,3810934.0],["2023-08-03",82.6731,82.9322,81.4768,81.675,3374514.0],["2023-08-04",81.9569,82.2769,80.0596,80.3948,3487775.0],["2023-08-07",80.7682,81.1873,79.9224,80.1815,3001242.0],["2023-08-08",79.4805,79.5491,78.1394,79.3357,3483350.0],["2023-08-09",79.1681,79.77,78.7947,79.0233,2565540.0],["2023-08-10",79.2976,80.6539,78.7642,79.1681,2633951.0],["2023-08-11",79.1148,79.8462,78.8176,79.6634,1947925.0],["2023-08-14",79.3662,79.4805,78.4061,78.8023,3653062.0],["2023-08-15",78.1394,78.3909,76.8974,77.0651,4000859.0],["2023-08-16",76.7831,77.5146,76.5469,76.7984,3412666.0],["2023-08-17",77.1336,78.269,77.0346,77.568,4071304.0],["2023-08-18",77.3205,77.7149,77.0111,77.3437,3150742.0],["2023-08-21",77.336,77.4133,76.1991,76.7095,2754029.0],["2023-08-22",77.0808,77.1194,75.8743,76.1837,3097879.0],["2023-08-23",76.3693,77.4752,75.5572,77.0653,3904820.0],["2023-08-24",76.7714,77.8541,76.1682,76.1759,2272400.0],["2023-08-25",76.5471,76.8797,75.8047,76.5239,2617566.0],["2023-08-28",81.4425,81.7054,79.339,80.5222,9135646.0],["2023-08-29",81.195,82.6335,81.11,81.6436,6270867.0],["2023-08-30",81.5817,81.8601,80.1278,80.7774,3915584.0],["2023-08-31",81.9297,83.778,81.5817,82.4943,7781296.0],["2023-09-01",82.9815,83.7548,82.0612,82.7108,4354038.0],["2023-09-05",82.5948,83.7239,82.27,82.6335,5817583.0],["2023-09-06",82.3783,82.6025,81.4657,82.2623,3210423.0],["2023-09-07",82.1153,82.5871,81.1718,81.9374,3476652.0],["2023-09-08",82.038,82.2777,81.5276,82.1617,3317824.0],["2023-09-11",82.7495,83.693,82.5871,83.4378,3398314.0],["2023-09-12",83.1748,84.1415,82.8036,82.8732,3823134.0],["2023-09-13",82.8577,83.113,77.7304,78.148,9059820.0],["2023-09-14",78.5733,80.0968,78.2717,79.1301,5004184.0],["2023-09-15",78.7976,79.1998,77.8386,78.1557,7178631.0],["2023-09-18",78.1557,78.8053,77.421,78.1403,5141006.0],["2023-09-19",78.1171,78.3027,77.2354,77.5138,3192483.0],["2023-09-20",77.3746,78.032,76.5471,76.5549,2936300.0],["2023-09-21",76.2146,76.7327,75.3252,75.3948,4252856.0],["2023-09-22",75.4722,75.6346,74.7065,75.0468,4172724.0],["2023-09-25",74.6833,74.9385,72.5102,73.3068,5315263.0],["2023-09-26",72.9742,73.5542,72.4019,72.603,4159927.0],["2023-09-27",72.7963,72.9819,71.992,72.2782,3669089.0],["2023-09-28",71.9611,72.5721,71.4661,72.1235,4883866.0],["2023-09-29",72.6958,72.9587,72.1931,72.4019,3640744.0],["2023-10-02",71.6518,71.791,69.0687,69.7725,9823466.0],["2023-10-03",69.409,69.556,68.1794,68.6666,6428620.0],["2023-10-04",68.5197,68.7207,67.522,68.0711,7799475.0],["2023-10-05",68.0556,68.2413,66.9343,67.9242,5812799.0],["2023-10-06",67.5916,68.9914,66.7641,68.365,5331888.0],["2023-10-09",68.1098,68.8909,68.017,68.8677,2822082.0],["2023-10-10",69.6024,70.368,68.9914,70.0973,4435844.0],["2023-10-11",70.2211,70.3603,69.409,69.904,2536955.0],["2023-10-12",70.0122,70.0122,68.4114,68.8445,2796128.0],["2023-10-13",68.9837,69.4864,68.2567,68.5815,2809284.0],["2023-10-16",68.7671,69.7106,68.481,69.556,3186862.0],["2023-10-17",68.9605,70.4067,68.8909,70.0277,2535759.0],["2023-10-18",69.3858,69.4477,68.1562,68.365,3214130.0],["2023-10-19",68.0556,68.6821,67.2977,67.3287,3667295.0],["2023-10-20",67.058,67.5298,66.8105,66.9343,3056258.0],["2023-10-23",66.5089,67.1508,66.0062,66.1996,4158014.0],["2023-10-24",69.6874,70.2443,68.3805,69.6952,7675928.0],["2023-10-25",69.1383,69.9194,68.597,69.1306,4618593.0],["2023-10-26",69.4167,70.0277,68.2876,68.5583,4623975.0],["2023-10-27",68.9218,69.0146,67.2591,67.6844,3962109.0],["2023-10-30",68.102,69.3936,67.8855,69.2311,3161626.0],["2023-10-31",69.2002,70.8165,69.1461,70.3371,5555659.0],["2023-11-01",70.4994,70.6464,69.2698,70.0354,4181934.0],["2023-11-02",70.8397,71.4584,70.4066,71.3888,3144404.0],["2023-11-03",72.3246,73.3299,71.9766,72.5875,3266396.0],["2023-11-06",72.5643,72.6339,71.8992,72.3246,2578217.0],["2023-11-07",71.8606,72.2705,71.5899,72.0384,2636223.0],["2023-11-08",72.2318,72.2318,70.5845,71.3966,4142466.0],["2023-11-09",71.5976,72.0848,70.8784,70.9171,2540543.0],["2023-11-10",71.1491,71.9688,70.8861,71.7755,2864420.0],["2023-11-13",71.6904,72.023,71.0872,71.6827,2551307.0],["2023-11-14",72.6958,73.8481,72.6417,73.446,3972394.0],["2023-11-15",73.8094,75.1705,73.8094,74.8767,4533079.0],["2023-11-16",75.3244,75.7643,74.5546,75.183,3661913.0],["2023-11-17",75.6151,75.6858,74.6332,74.8924,9073693.0],["2023-11-20",74.641,74.8217,74.2011,74.6096,3986627.0],["2023-11-21",74.3268,74.4368,73.6355,73.8319,3239605.0],["2023-11-22",74.6017,75.238,74.3347,74.916,2863463.0],["2023-11-24",74.861,75.3951,74.7196,75.3716,1267640.0],["2023-11-27",75.4108,76.5577,75.3637,76.2514,3939504.0],["2023-11-28",76.1335,77.846,75.835,77.3825,5184182.0],["2023-11-29",77.9638,78.1209,77.0762,77.3511,3087594.0],["2023-11-30",77.4846,78.6158,77.1861,77.8224,7190950.0],["2023-12-01",77.6417,78.7179,77.1076,78.4351,3329425.0],["2023-12-04",78.82,81.5223,78.7336,81.2552,6016119.0],["2023-12-05",80.7132,80.9095,79.6841,79.8805,3675786.0],["2023-12-06",79.8648,81.3651,79.8334,80.7446,4285029.0],["2023-12-07",80.9488,81.4044,80.4382,81.1295,2831650.0],["2023-12-08",81.2002,82.4099,80.9095,81.2002,4119024.0],["2023-12-11",81.4594,81.86,80.6896,81.0352,4169136.0],["2023-12-12",81.373,81.483,80.3911,80.5639,5590463.0],["2023-12-13",80.124,81.86,78.3251,81.8443,7142512.0],["2023-12-14",82.4649,84.5465,82.4492,84.0831,6894342.0],["2023-12-15",83.5411,84.468,83.2347,84.0359,13255507.0],["2023-12-18",84.0517,84.2873,82.9991,83.164,3616704.0],["2023-12-19",83.5568,83.8553,83.1797,83.4625,3151101.0],["2023-12-20",83.109,83.4782,81.4044,81.4359,3883890.0],["2023-12-21",81.8679,82.9755,81.7815,82.9205,2624263.0],["2023-12-22",83.1719,84.3737,83.0697,83.5254,2728913.0],["2023-12-26",83.5018,85.3006,83.4782,84.9236,3332176.0],["2023-12-27",84.8372,85.7013,84.5858,85.4185,2922785.0],["2023-12-28",85.3556,86.5496,85.3478,86.1647,3360282.0],["2023-12-29",86.0155,86.3768,85.4263,85.8741,2887622.0],["2024-01-02",85.3242,86.9267,85.1907,86.4082,3321053.0],["2024-01-03",85.8034,85.9841,83.8946,84.6722,3547575.0],["2024-01-04",84.9,85.8898,84.6094,84.9707,3319976.0],["2024-01-05",84.8215,86.0076,84.4837,85.3007,1991579.0],["2024-01-08",85.0414,85.5913,84.5151,85.5127,2535042.0],["2024-01-09",84.9943,85.8584,84.3266,85.7013,2939768.0],["2024-01-10",85.6384,85.717,84.7115,85.0729,2391761.0],["2024-01-11",85.0728,85.6227,84.2166,85.5599,3212217.0],["2024-01-12",85.9526,86.5339,84.7508,84.9315,3490526.0],["2024-01-16",84.578,84.8922,83.8003,84.5544,3631534.0],["2024-01-17",83.9338,84.5701,82.8969,83.329,3156842.0],["2024-01-18",83.5254,83.8474,82.7477,83.6118,2981748.0],["2024-01-19",83.8474,85.12,82.5591,84.6487,3910322.0],["2024-01-22",85.23,85.9448,84.3659,84.8529,5879656.0],["2024-01-23",79.2285,79.2285,73.9262,75.4894,32544236.0],["2024-01-24",75.9136,76.2278,72.8422,73.2428,11202454.0],["2024-01-25",73.6669,75.6308,73.5334,75.3951,7322988.0],["2024-01-26",75.5837,76.1178,75.2459,75.403,4449359.0],["2024-01-29",75.4108,76.11,74.9709,75.7093,4544800.0],["2024-01-30",75.5444,75.8115,74.4525,75.2144,3827798.0],["2024-01-31",75.3637,75.3637,73.9655,74.1147,8260533.0],["2024-02-01",74.1461,75.4265,73.7926,75.3401,3943571.0],["2024-02-02",74.8453,74.9395,74.0676,74.5232,4440030.0],["2024-02-05",74.0362,74.0362,72.7243,72.8421,5354372.0],["2024-02-06",72.85,73.7219,72.5829,73.6512,4453186.0],["2024-02-07",74.3111,74.3975,73.447,73.7141,4521956.0],["2024-02-08",73.9576,74.1383,72.8264,73.2113,4741303.0],["2024-02-09",73.2113,73.2899,72.5751,72.9757,4388244.0],["2024-02-12",73.1485,74.6724,73.0935,74.3346,4893673.0],["2024-02-13",73.2899,73.8319,71.7895,72.7872,5496338.0],["2024-02-14",73.0542,73.2428,72.4023,72.5986,6024132.0],["2024-02-15",73.0698,73.9163,72.7584,73.7726,4559391.0],["2024-02-16",73.3573,73.509,72.8382,72.8702,5345522.0],["2024-02-20",72.7504,73.8604,72.2872,73.3253,5174614.0],["2024-02-21",73.1736,73.4451,72.6545,73.2375,4061855.0],["2024-02-22",73.1177,73.8045,72.7823,73.6528,5083837.0],["2024-02-23",73.7805,74.2197,73.3972,73.9323,3774217.0],["2024-02-26",73.6128,73.8684,73.0219,73.3253,3914388.0],["2024-02-27",73.4691,73.7486,73.0538,73.7087,2736807.0],["2024-02-28",73.4691,73.9722,73.0059,73.0379,3543030.0],["2024-02-29",73.4691,73.7007,72.958,73.5649,6169446.0],["2024-03-01",73.501,73.501,72.5827,73.3573,4064128.0],["2024-03-04",72.7504,73.3493,72.2552,73.0219,6678703.0],["2024-03-05",73.2056,74.5791,73.1257,74.0201,5251636.0],["2024-03-06",74.659,74.8187,73.4132,73.8843,3591349.0],["2024-03-07",74.3076,74.5072,73.5569,73.9642,3751613.0],["2024-03-08",74.659,75.6572,74.4114,74.9864,4925846.0],["2024-03-11",75.0503,75.4336,74.635,75.1062,4206571.0],["2024-03-12",80.0174,80.5365,77.5818,78.8355,16737302.0],["2024-03-13",79.6341,83.1239,79.2188,83.1079,12935338.0],["2024-03-14",82.5409,83.4832,81.6465,82.3493,8282539.0],["2024-03-15",82.2534,84.2818,82.0777,83.8506,32098966.0],["2024-03-18",83.4753,84.8808,83.3874,83.6909,6622491.0],["2024-03-19",84.4815,85.4477,83.4912,84.1061,6987869.0],["2024-03-20",83.8426,87.1248,83.4034,86.3342,8390299.0],["2024-03-21",86.406,87.1966,86.0786,86.1425,7886663.0],["2024-03-22",85.9269,86.3421,85.2481,85.2721,5321243.0],["2024-03-25",84.5693,85.296,83.6749,83.7228,6680019.0],["2024-03-26",83.0999,83.5871,81.7743,81.958,7279693.0],["2024-03-27",82.2534,83.6589,82.2454,83.5232,4641676.0],["2024-03-28",83.5391,84.8568,83.5232,84.7051,5245776.0],["2024-04-01",86.9617,90.104,84.2683,89.7983,13004800.0],["2024-04-02",88.9196,90.1804,87.7735,88.6713,8912000.0],["2024-04-03",89.1489,90.4478,88.3466,89.0056,6060200.0],["2024-04-04",90.2472,91.3742,86.1785,86.4746,5864200.0],["2024-04-05",86.3695,87.3151,85.5195,86.9426,3514000.0],["2024-04-08",87.1049,88.7191,87.1049,87.8022,3706700.0],["2024-04-09",87.9645,89.0151,87.869,88.4516,4236600.0],["2024-04-10",87.6589,88.5472,86.5032,88.4707,3494900.0],["2024-04-11",88.6713,89.359,88.3275,88.996,2993700.0],["2024-04-12",88.5949,88.6426,87.0572,87.21,3590800.0],["2024-04-15",87.8499,88.614,86.6752,87.2005,3674800.0],["2024-04-16",86.8566,87.2291,86.1212,86.9617,3037000.0],["2024-04-17",87.6111,87.9741,86.274,86.8757,3421600.0],["2024-04-18",87.296,88.2797,86.7898,87.3724,3069400.0],["2024-04-19",87.1431,88.2511,87.0094,88.1269,3588500.0],["2024-04-22",88.3848,88.5471,87.5825,88.4612,2992900.0],["2024-04-23",88.805,89.8174,88.6235,88.8241,3729800.0],["2024-04-24",88.4325,89.0438,87.3151,87.8881,3813400.0],["2024-04-25",87.4774,87.869,86.5796,87.3055,2954800.0],["2024-04-26",87.3915,88.0505,86.9903,87.7067,4520900.0],["2024-04-29",87.4488,88.4612,87.4488,88.0218,4905000.0],["2024-04-30",91.4316,93.4468,89.5691,92.1765,16731900.0],["2024-05-01",93.6951,95.2233,92.9119,94.0199,11062600.0],["2024-05-02",93.5614,93.9817,92.3102,92.4631,6317100.0],["2024-05-03",93.1985,93.7811,92.4917,92.7878,4818500.0],["2024-05-06",92.7305,93.3608,92.2052,92.2529,4329500.0],["2024-05-07",92.2529,92.8164,91.231,91.2501,4409000.0],["2024-05-08",91.1068,92.1097,90.7439,92.0237,3489900.0],["2024-05-09",91.7754,93.0075,91.5939,92.9597,2584200.0],["2024-05-10",94.1249,95.1851,93.762,94.4879,4157900.0],["2024-05-13",94.5547,97.1717,94.5547,95.1564,5578700.0],["2024-05-14",95.443,96.6559,95.3188,95.5862,2973100.0],["2024-05-15",95.6913,97.1048,95.6531,96.6941,4203300.0],["2024-05-16",97.1526,100.4954,97.0284,100.1516,8384500.0],["2024-05-17",100.4859,100.973,99.9797,100.5336,5396500.0],["2024-05-20",100.4954,101.2786,99.9319,100.4859,3962700.0],["2024-05-21",100.1802,100.3235,98.0408,98.5088,4603000.0],["2024-05-22",98.0313,98.4802,96.4172,96.9329,3807800.0],["2024-05-23",96.5771,96.6732,95.1249,95.7019,3845500.0],["2024-05-24",95.9904,96.6732,95.5384,95.8558,2602000.0],["2024-05-28",95.75,96.2789,94.0766,94.9037,4360900.0],["2024-05-29",94.0573,94.1535,93.0571,93.8265,4826600.0],["2024-05-30",93.9515,94.4709,93.1822,94.442,4520300.0],["2024-05-31",94.3074,96.4136,93.6919,96.3078,21754400.0],["2024-06-03",96.529,96.9329,95.1826,95.9423,4508100.0],["2024-06-04",95.2114,95.5961,93.9419,94.8363,4988100.0],["2024-06-05",95.0383,95.8365,94.1246,95.2691,3115400.0],["2024-06-06",95.0191,95.7404,94.4036,94.4613,2510000.0],["2024-06-07",95.7019,98.0581,94.6344,97.0002,5636700.0],["2024-06-10",96.5867,97.9427,96.4424,96.8079,3506200.0],["2024-06-11",96.2693,97.5869,95.4326,97.4426,2831500.0],["2024-06-12",98.6929,99.7123,96.9041,97.3368,3704600.0],["2024-06-13",98.1158,98.866,96.8848,97.6542,5034700.0],["2024-06-14",96.654,97.5388,95.5095,97.0387,2685000.0],["2024-06-17",96.1539,97.558,96.0962,96.6828,3490000.0],["2024-06-18",96.2405,97.5869,96.2309,96.9137,3446200.0],["2024-06-20",96.4232,98.4236,96.3559,97.7696,3476600.0],["2024-06-21",98.0293,98.5198,97.0868,98.4717,7865800.0],["2024-06-24",98.2697,99.5392,97.7889,99.0487,2948000.0],["2024-06-25",98.9429,99.2314,97.4138,98.1447,5115700.0],["2024-06-26",97.7311,97.9043,96.7213,97.5676,2356100.0],["2024-06-27",98.0581,100.0585,97.7504,99.2218,4338300.0],["2024-06-28",99.0679,99.9912,97.7696,98.2793,6196500.0],["2024-07-01",98.9237,99.4911,96.3751,96.7598,2705600.0],["2024-07-02",96.7117,98.0293,96.6155,97.7311,2291300.0],["2024-07-03",97.4138,98.2409,96.8271,97.7311,1230800.0],["2024-07-05",97.5196,97.7696,96.7886,97.4426,3059600.0],["2024-07-08",97.6254,98.8083,96.7694,97.231,2338700.0],["2024-07-09",96.9906,97.5773,95.6634,95.875,2809300.0],["2024-07-10",95.9904,97.9331,94.4997,97.7792,4519500.0],["2024-07-11",98.4621,100.2797,97.9043,99.2795,4581100.0],["2024-07-12",99.8181,101.2703,99.7219,100.0585,3381000.0],["2024-07-15",100.8856,100.9818,98.6448,98.7891,3316600.0],["2024-07-16",97.0098,99.7219,97.0098,99.3565,3609000.0],["2024-07-17",98.9237,100.7895,98.7602,100.6356,3567900.0],["2024-07-18",100.2316,101.4819,99.4815,100.0393,3023800.0],["2024-07-19",100.7414,100.7414,99.1834,99.9431,2884900.0],["2024-07-22",100.0778,101.0203,98.4813,100.9529,2686600.0],["2024-07-23",100.9818,101.2415,100.1836,100.7221,2172600.0],["2024-07-24",100.5586,101.078,99.1353,99.2988,3252000.0],["2024-07-25",98.789,100.7798,97.8754,99.4334,4598100.0],["2024-07-26",108.3775,123.1305,108.3775,122.2938,32748900.0],["2024-07-29",123.1016,123.7267,119.3797,120.3703,10816700.0],["2024-07-30",121.0339,122.8035,119.3605,121.8995,6746500.0],["2024-07-31",121.784,123.6787,120.5338,122.6688,6889900.0],["2024-08-01",122.6207,123.0439,119.6682,121.6302,5563700.0],["2024-08-02",120.9954,122.8612,120.0048,120.4472,4021400.0],["2024-08-05",114.9942,120.5242,114.7442,119.8414,6669700.0],["2024-08-06",118.6392,121.3032,118.0237,120.1106,4334300.0],["2024-08-07",120.5915,121.7263,117.9948,118.1295,3410100.0],["2024-08-08",117.764,120.9281,117.5043,120.3414,2932900.0],["2024-08-09",119.8702,119.8702,118.62,119.4182,3247700.0],["2024-08-12",119.2547,119.3413,117.8506,118.6392,2585800.0],["2024-08-13",118.7065,120.6011,118.0429,120.553,3056600.0],["2024-08-14",120.1876,122.1784,119.8606,121.3417,3252800.0],["2024-08-15",122.4476,123.0439,121.3417,122.2938,3359900.0],["2024-08-16",121.8898,122.4669,121.1974,122.188,3812600.0],["2024-08-19",122.2168,122.9574,121.6879,122.2168,2243600.0],["2024-08-20",122.1303,123.1689,122.0245,122.8131,2792900.0],["2024-08-21",122.9477,125.0155,122.7746,124.2846,3664600.0],["2024-08-22",124.1595,124.7847,123.3902,123.6787,2300400.0],["2024-08-23",124.2846,125.6502,123.9191,125.5541,2618800.0],["2024-08-26",125.3123,127.5555,125.3123,127.4879,3915800.0],["2024-08-27",126.9754,128.2324,126.6177,127.0528,2878500.0],["2024-08-28",127.0527,128.2324,126.811,127.2558,3274000.0],["2024-08-29",127.2945,128.7739,126.9947,128.5128,2992600.0],["2024-08-30",128.6675,130.524,128.2227,130.2339,6092800.0],["2024-09-03",128.6095,129.354,125.9021,126.521,4024100.0],["2024-09-04",126.8497,128.4644,126.521,127.7779,3300700.0],["2024-09-05",127.5556,128.5515,126.3759,127.0528,2726000.0],["2024-09-06",126.1825,127.7296,123.7846,124.3454,3562200.0],["2024-09-09",125.1092,126.6466,123.949,124.21,3616300.0],["2024-09-10",124.5871,125.8538,124.21,125.7861,2732500.0],["2024-09-11",125.2156,126.0665,122.9143,125.9214,3283800.0],["2024-09-12",125.9892,128.3291,125.7958,127.6619,3978800.0],["2024-09-13",127.5169,128.9576,127.0044,128.7739,2670100.0],["2024-09-16",129.5474,130.8044,129.4023,130.1565,3069300.0],["2024-09-17",129.6537,129.9825,127.9326,129.151,3969000.0],["2024-09-18",128.8512,129.8375,127.4008,128.9479,2960900.0],["2024-09-19",129.9535,130.8431,128.9092,129.412,2691500.0],["2024-09-20",128.6095,130.4853,128.3774,130.3113,11579600.0],["2024-09-23",130.2436,131.5876,130.2339,131.1525,2638400.0],["2024-09-24",131.955,133.3764,131.839,132.6802,3145300.0],["2024-09-25",132.6899,133.328,131.5392,132.0807,3579900.0],["2024-09-26",133.0089,136.0644,132.9993,134.8268,4111100.0],["2024-09-27",134.4013,134.6817,132.5158,132.7576,2956100.0],["2024-09-30",133.27,133.386,130.756,132.1774,3814000.0],["2024-10-01",131.5006,132.7962,130.437,132.5255,3050500.0],["2024-10-02",132.6802,132.6802,130.8914,130.9494,2624900.0],["2024-10-03",130.5337,131.1138,129.412,130.321,2504900.0],["2024-10-04",131.3459,131.4329,129.6151,130.7947,2387300.0],["2024-10-07",130.2629,130.7947,129.4024,130.3886,2254200.0],["2024-10-08",130.0309,130.5723,128.8899,130.2339,2882100.0],["2024-10-09",130.1372,131.0558,129.7891,130.5433,2671400.0],["2024-10-10",129.9825,130.0406,128.5322,129.0446,3060100.0],["2024-10-11",128.9866,130.3983,128.6965,130.2919,3103600.0],["2024-10-14",129.9535,131.4039,129.5957,131.2685,2207900.0],["2024-10-15",131.5006,132.4191,130.5336,131.2395,2465800.0],["2024-10-16",131.1138,132.5158,130.8527,131.839,2021100.0],["2024-10-17",132.0904,132.1387,130.6497,131.1911,2328500.0],["2024-10-18",131.2008,131.6166,129.8471,130.669,2791400.0],["2024-10-21",130.8044,131.3459,129.325,130.379,5940600.0],["2024-10-22",135.5519,136.6639,126.4919,127.3718,13082300.0],["2024-10-23",126.8787,127.7779,121.7444,123.6782,8116200.0],["2024-10-24",123.8039,124.6741,121.7057,122.2859,5084900.0],["2024-10-25",122.4116,122.837,120.381,120.6228,3774600.0],["2024-10-28",122.4599,126.4726,121.8894,125.9795,5239200.0],["2024-10-29",124.7418,125.9021,123.5428,124.9932,2820400.0],["2024-10-30",124.7322,125.1673,123.2044,123.3398,2737200.0],["2024-10-31",122.7983,124.8772,122.7693,124.2197,3408800.0],["2024-11-01",124.2197,124.268,122.6533,123.011,3068700.0],["2024-11-04",123.0304,124.5484,121.3286,121.6864,3642900.0],["2024-11-05",121.3479,123.6685,120.7001,122.3342,3943800.0],["2024-11-06",126.3759,129.9535,125.3123,129.4894,4803200.0],["2024-11-07",128.9479,130.3403,128.097,128.6675,3906400.0],["2024-11-08",129.0349,130.553,128.7932,129.8955,3465700.0],["2024-11-11",130.3886,130.8624,128.3871,128.5998,3791300.0],["2024-11-12",128.4064,128.7932,124.2197,126.0375,3144600.0],["2024-11-13",127.6426,128.6675,126.492,127.1011,2675500.0],["2024-11-14",127.5072,128.8996,127.4105,127.9423,2283900.0],["2024-11-15",126.4745,127.5827,126.0857,126.1635,1928800.0],["2024-11-18",126.1537,126.737,124.9776,126.5328,2433000.0],["2024-11-19",125.4052,125.6483,124.4235,124.6082,2600500.0],["2024-11-20",124.4235,124.6082,123.5486,124.2679,1700600.0],["2024-11-21",124.161,124.9873,122.7904,123.7625,2544800.0],["2024-11-22",124.1221,124.89,122.839,124.8317,3052400.0],["2024-11-25",125.5997,126.9508,123.9861,126.6787,5074700.0],["2024-11-26",126.3579,129.5073,126.0274,129.2352,3080300.0],["2024-11-27",130.1683,131.7625,128.6616,128.7783,2579600.0],["2024-11-29",129.1477,130.0031,128.3506,129.7989,1618300.0],["2024-12-02",129.799,130.0323,128.6811,129.1768,3001900.0],["2024-12-03",129.1768,129.5073,127.0869,127.4854,2378400.0],["2024-12-04",127.2716,127.7188,125.3664,126.805,2503400.0],["2024-12-05",127.1647,131.7917,126.805,129.6045,4171800.0],["2024-12-06",129.5268,130.4697,128.5061,129.3907,1912300.0],["2024-12-09",129.381,130.11,127.6021,127.816,3442400.0],["2024-12-10",126.4842,126.9508,124.0346,126.144,3225700.0],["2024-12-11",126.63,127.0189,125.6483,126.144,4089500.0],["2024-12-12",126.0274,127.0189,125.172,126.1246,2915300.0],["2024-12-13",126.076,126.5231,125.3081,126.2898,2382000.0],["2024-12-16",126.2704,126.562,125.2594,125.8524,3097800.0],["2024-12-17",124.822,125.7455,124.0832,124.4721,2693200.0],["2024-12-18",124.6276,125.7552,121.867,122.0225,3748900.0],["2024-12-19",123.1112,124.1707,122.1975,123.5778,3038100.0],["2024-12-20",122.839,126.7078,122.2363,125.6677,8351300.0],["2024-12-23",124.9095,125.5802,124.1804,125.3761,2067400.0],["2024-12-24",125.1428,126.7175,124.511,126.7175,803200.0],["2024-12-26",126.6884,127.7285,125.6191,127.5146,1484900.0],["2024-12-27",126.2801,127.5146,125.5997,126.5425,1842600.0],["2024-12-30",125.5122,126.2898,124.3457,125.5219,2154000.0],["2024-12-31",125.5899,126.4162,125.065,125.483,2220300.0],["2025-01-02",126.6495,127.9423,125.3761,126.076,3248900.0],["2025-01-03",126.076,127.2036,125.6871,126.2412,2273700.0],["2025-01-06",127.1647,127.7382,126.251,126.6495,3067000.0],["2025-01-07",126.4551,129.0894,126.3773,129.0602,3414500.0],["2025-01-08",128.3409,130.9168,127.9812,130.771,4676000.0],["2025-01-10",130.0906,130.1586,126.98,127.5438,4661700.0],["2025-01-13",127.0772,130.9654,125.9204,130.8391,4207200.0],["2025-01-14",130.8585,133.8524,130.7127,133.3761,4629000.0],["2025-01-15",134.3482,134.9703,133.2886,133.9302,4114300.0],["2025-01-16",134.1732,135.6021,132.6276,135.2911,4122700.0],["2025-01-17",135.7479,137.7018,135.6021,137.0894,5724500.0],["2025-01-21",141.4345,145.8088,140.9485,142.7857,11368500.0],["2025-01-22",143.748,147.8307,143.2911,144.9534,7077700.0],["2025-01-23",145.2741,146.2559,144.2632,145.4491,4439100.0],["2025-01-24",144.7395,145.906,144.2535,145.2547,4858400.0],["2025-01-27",144.8367,147.7529,144.7492,147.2863,4929600.0],["2025-01-28",147.0919,148.6861,145.6046,147.1696,4286800.0],["2025-01-29",147.2668,148.5111,146.4309,147.3057,3996100.0],["2025-01-30",147.7529,150.3288,147.5876,150.0858,3962300.0],["2025-01-31",150.6593,150.669,147.8792,147.9473,4164200.0],["2025-02-03",145.0117,147.3932,144.0105,145.8476,3556300.0],["2025-02-04",145.2838,148.4916,145.1478,147.4418,3110400.0],["2025-02-05",148.2,149.3276,146.5281,148.1903,2841400.0],["2025-02-06",148.4333,149.1818,147.3349,148.0639,2760200.0],["2025-02-07",148.2389,148.6277,145.3616,145.6824,3356600.0],["2025-02-10",145.9643,146.392,143.991,145.5074,3531400.0],["2025-02-11",145.138,146.1781,144.4187,145.8768,2187700.0],["2025-02-12",144.5451,145.8768,144.0202,144.7103,2102900.0],["2025-02-13",144.9436,145.5366,143.4078,144.5645,2047000.0],["2025-02-14",144.4668,146.0884,144.3203,145.1799,2388300.0],["2025-02-18",144.7501,146.0298,144.5743,145.5414,2601400.0],["2025-02-19",144.6427,146.8797,144.6427,146.7234,3216900.0],["2025-02-20",146.5182,146.6159,144.6134,145.6293,2231500.0],["2025-02-21",145.6293,146.0786,141.2139,141.6242,4278500.0],["2025-02-24",141.6242,143.0113,140.5399,142.1126,3447500.0],["2025-02-25",142.0638,144.1445,141.9759,143.1481,4358800.0],["2025-02-26",141.0478,145.8051,138.4787,144.0175,5783400.0],["2025-02-27",145.3265,149.0287,144.7794,147.0359,6576000.0],["2025-02-28",147.9933,151.9007,147.5048,151.5295,8323100.0],["2025-03-03",151.9007,152.731,148.384,149.8688,5672700.0],["2025-03-04",147.0164,147.5439,142.2494,142.4838,6787400.0],["2025-03-05",143.363,145.5902,142.6206,144.1933,3909700.0],["2025-03-06",143.0016,144.7013,142.3764,143.5388,4492400.0],["2025-03-07",141.3409,143.8123,137.5214,142.9136,5891100.0],["2025-03-10",140.1492,145.727,139.8073,144.2031,4966500.0],["2025-03-11",142.3568,146.0298,142.2592,144.1249,5818300.0],["2025-03-12",144.8771,147.7393,143.7928,146.7625,4196600.0],["2025-03-13",146.8015,147.7393,142.5327,142.7183,3295000.0],["2025-03-14",144.4961,147.2997,143.656,146.9285,4094400.0],["2025-03-17",146.8894,150.4159,146.528,149.6637,4562100.0],["2025-03-18",149.0385,149.6637,147.0164,147.4267,3038500.0],["2025-03-19",147.6904,150.4061,147.4267,149.6637,2344100.0],["2025-03-20",148.1398,150.0935,147.5928,147.7686,2579000.0],["2025-03-21",146.4303,147.2704,144.6427,146.8797,5538500.0],["2025-03-24",148.1886,150.4647,147.2118,149.6051,3207800.0],["2025-03-25",149.5855,151.4123,149.1459,149.947,4118900.0],["2025-03-26",149.8981,150.8554,148.5403,149.146,3836700.0],["2025-03-27",149.1362,149.1362,144.6915,145.0041,2825300.0],["2025-03-28",144.4375,145.4046,140.9892,141.4874,2581500.0],["2025-03-31",140.6571,144.3203,138.889,143.4607,4508600.0],["2025-04-01",142.3275,145.2483,140.8427,144.2519,3641300.0],["2025-04-02",142.3373,144.7403,142.2201,144.3398,4411100.0],["2025-04-03",139.5337,141.1455,135.6361,136.5055,6712300.0],["2025-04-04",131.0839,132.178,123.5036,123.9725,9609100.0],["2025-04-07",121.8429,131.2598,119.1566,125.5745,7174700.0],["2025-04-08",129.1791,130.7713,121.9308,124.2167,5496800.0],["2025-04-09",122.1066,136.0073,120.5828,135.1183,6428100.0],["2025-04-10",132.6078,132.6469,125.7015,129.8922,4757100.0],["2025-04-11",130.0485,133.3307,128.6125,132.8032,3337600.0],["2025-04-14",134.9132,135.089,131.3184,132.8618,3815800.0],["2025-04-15",132.8618,134.288,132.012,132.1292,2541700.0],["2025-04-16",130.4197,131.3672,126.8639,127.4403,5635500.0],["2025-04-17",127.3231,129.8727,127.0691,127.1961,4952000.0],["2025-04-21",126.0141,126.8346,121.7648,123.1714,5971800.0],["2025-04-22",130.2048,134.0927,127.3426,133.1744,7943800.0],["2025-04-23",136.1538,138.8597,132.0706,132.9106,4655800.0],["2025-04-24",132.5004,136.525,131.9924,135.6654,2921100.0],["2025-04-25",135.7826,135.7826,133.9266,134.1415,2141300.0],["2025-04-28",134.1415,135.2063,132.8911,134.7374,2499900.0],["2025-04-29",134.3173,135.9975,133.6726,135.177,1917200.0],["2025-04-30",134.4443,136.0854,131.7287,135.6947,3062800.0],["2025-05-01",135.0793,137.0037,134.4834,134.7081,2236300.0],["2025-05-02",136.7595,139.7291,136.0659,138.7913,2734200.0],["2025-05-05",137.3651,138.5862,136.6325,137.5409,2623500.0],["2025-05-06",135.9096,136.4762,134.4443,134.8253,2850000.0],["2025-05-07",135.0695,136.5543,134.5127,135.4309,2555400.0],["2025-05-08",136.7595,139.0648,135.9878,137.8535,2899500.0],["2025-05-09",137.9903,139.3188,137.6972,139.2993,2634100.0],["2025-05-12",142.7085,147.329,141.9075,146.8504,4974800.0],["2025-05-13",147.3192,148.2375,146.6941,147.2509,3455700.0],["2025-05-14",147.2606,147.2802,143.5584,144.4571,3778700.0],["2025-05-15",142.9429,145.727,141.9954,145.2972,4472100.0],["2025-05-16",145.9712,149.7321,145.5023,149.566,4204500.0],["2025-05-19",148.4329,150.6894,147.6123,150.5722,2613600.0],["2025-05-20",149.7125,151.1485,149.7028,150.5819,2529700.0],["2025-05-21",148.7943,149.6246,145.8735,145.9419,2661800.0],["2025-05-22",146.2545,147.0848,144.2617,146.3131,2862800.0],["2025-05-23",144.7425,145.9597,144.3105,144.9093,2369800.0],["2025-05-27",147.2456,147.2456,143.967,146.745,3155300.0],["2025-05-28",146.9021,147.2456,145.4689,145.9303,2297500.0],["2025-05-29",147.118,147.599,145.4591,146.8824,2621400.0],["2025-05-30",145.999,146.7057,144.8897,145.6259,5339800.0],["2025-06-02",145.1547,145.5769,141.2675,143.7117,2825700.0],["2025-06-03",143.6234,145.6358,142.5436,145.41,2343300.0],["2025-06-04",146.1757,146.2149,144.0161,144.1142,2346900.0],["2025-06-05",144.34,144.5559,142.2295,143.5743,3568300.0],["2025-06-06",145.2824,145.7339,142.7694,142.8283,2297100.0],["2025-06-09",142.8773,143.3485,140.0502,141.5816,3401900.0],["2025-06-10",141.5914,142.6418,140.5214,142.3963,3129200.0],["2025-06-11",142.3767,145.3314,141.7681,144.4774,2904400.0],["2025-06-12",143.7314,144.5658,141.8368,142.1117,2069700.0],["2025-06-13",140.5018,141.7976,139.1275,139.7067,2450400.0],["2025-06-16",141.0417,142.7203,140.8748,142.4062,1681300.0],["2025-06-17",141.4147,142.2197,139.3631,139.5987,1739900.0],["2025-06-18",139.5202,141.0319,138.9704,139.8932,2629100.0],["2025-06-20",140.6785,141.4049,139.2159,141.3853,5566700.0],["2025-06-23",141.7387,145.0075,140.7178,144.8897,2904700.0],["2025-06-24",145.9106,147.5303,145.2922,147.118,2700500.0],["2025-06-25",146.9511,147.1082,144.4185,145.0369,2378000.0],["2025-06-26",144.978,148.3352,144.605,147.9917,2740100.0],["2025-06-27",148.3647,150.0629,147.7953,149.2285,3938200.0],["2025-06-30",149.4838,149.6605,148.2273,149.4445,2302800.0],["2025-07-01",149.2089,153.2238,148.6396,150.9857,3781900.0],["2025-07-02",151.3783,152.5956,150.3967,151.1427,2864700.0],["2025-07-03",151.4176,152.1538,146.7548,150.1317,3182900.0],["2025-07-07",149.9942,151.6336,148.1782,149.0518,3877000.0],["2025-07-08",148.9439,151.7808,148.7476,150.917,3252200.0],["2025-07-09",151.5452,153.7735,151.0151,153.1158,2855900.0],["2025-07-10",153.2435,156.5418,153.0962,154.4312,4043400.0],["2025-07-11",153.1845,153.6754,151.9771,152.9784,2401300.0],["2025-07-14",152.733,155.2067,152.0753,155.0104,2961300.0],["2025-07-15",155.0104,155.3736,153.1649,153.7146,3058900.0],["2025-07-16",154.7257,154.7846,152.0066,154.6668,3194600.0],["2025-07-17",154.3723,156.5417,153.9109,156.1196,5024200.0],["2025-07-18",159.5554,161.1358,147.491,150.4163,11701900.0],["2025-07-21",149.4543,150.8286,146.5977,150.0139,5194000.0],["2025-07-22",150.1709,151.2311,147.5598,148.4236,4927800.0],["2025-07-23",149.1304,149.847,147.0493,148.0506,4976700.0],["2025-07-24",147.2456,148.5119,145.0958,146.5585,4860900.0],["2025-07-25",147.2456,148.6199,146.4603,148.4923,2818000.0],["2025-07-28",147.8346,151.0544,147.3929,149.258,3970300.0],["2025-07-29",149.6016,150.2887,148.3745,149.0028,3918100.0],["2025-07-30",149.6801,149.6997,143.8099,143.9277,3529500.0],["2025-07-31",143.5056,146.8137,142.8872,146.48,4390400.0],["2025-08-01",143.8099,144.0259,141.6012,141.7583,4074400.0],["2025-08-04",142.7203,145.4591,142.3375,145.1548,3641300.0],["2025-08-05",145.7339,148.4432,145.2824,147.334,3743900.0],["2025-08-06",147.5107,148.6101,145.9106,148.0506,2636900.0],["2025-08-07",149.1893,149.6801,147.226,148.9537,2293900.0],["2025-08-08",149.6016,150.8679,148.6396,150.485,2376400.0],["2025-08-11",150.9268,152.7526,150.3476,152.4581,3354500.0],["2025-08-12",152.9293,155.5503,152.7526,154.9515,2748200.0],["2025-08-13",155.4816,157.5234,153.7441,157.2583,3132000.0],["2025-08-14",156.6694,157.1307,153.7539,153.7735,6344900.0],["2025-08-15",154.4803,154.4803,148.8261,149.5918,3921100.0],["2025-08-18",149.5623,152.5759,149.3954,150.0531,2585500.0],["2025-08-19",150.0335,152.8606,149.258,151.5059,2146200.0],["2025-08-20",151.29,152.4876,150.3574,151.9084,3258200.0],["2025-08-21",151.5354,152.36,150.3378,151.5452,2236900.0],["2025-08-22",152.8901,156.1884,152.1538,155.8055,1958200.0],["2025-08-25",155.411,155.7365,153.6458,153.6951,1606300.0],["2025-08-26",153.6063,154.5531,152.4427,154.4052,2960600.0],["2025-08-27",153.8825,155.0462,153.5965,154.3657,2155000.0],["2025-08-28",155.5787,156.2789,154.415,155.3815,2982200.0],["2025-08-29",155.4209,156.0521,153.1724,153.3795,3279100.0],["2025-09-02",151.8213,152.3539,149.6025,152.1369,2745100.0],["2025-09-03",151.3776,151.9594,148.35,149.8983,3964400.0],["2025-09-04",150.0956,153.4486,149.9181,153.3697,2741200.0],["2025-09-05",153.6458,155.3815,152.1468,153.1527,2053300.0],["2025-09-08",152.4723,152.8371,149.8984,151.8707,2715500.0],["2025-09-09",152.0186,152.0186,149.4546,150.9634,1669200.0],["2025-09-10",151.0423,153.064,150.352,151.4466,2811600.0],["2025-09-11",151.6636,157.2946,151.279,157.265,3663900.0],["2025-09-12",156.91,159.8587,155.628,155.6872,2865100.0],["2025-09-15",155.8154,156.1901,153.1034,154.4939,3219500.0],["2025-09-16",154.7306,155.3026,151.5058,154.3361,2208600.0],["2025-09-17",154.3361,156.3479,151.417,153.0146,2757300.0],["2025-09-18",153.0048,154.7503,152.1764,153.2513,1795000.0],["2025-09-19",153.7543,155.2336,152.5512,154.4348,6507100.0],["2025-09-22",153.4486,153.557,151.5157,151.7326,2484800.0],["2025-09-23",151.7129,155.9534,151.7129,154.129,2254000.0],["2025-09-24",153.843,154.3361,152.3243,152.4624,1739300.0],["2025-09-25",151.8707,151.8707,149.7208,150.9141,2949300.0],["2025-09-26",151.8904,152.3638,150.2632,150.6971,2104000.0],["2025-09-29",151.3776,152.2652,150.4309,151.9496,2043400.0],["2025-09-30",151.7228,153.0738,150.3224,153.0344,2177100.0],["2025-10-01",152.3145,154.3756,152.1271,153.843,2297900.0],["2025-10-02",155.0856,157.3735,154.3756,156.6043,2167500.0],["2025-10-03",156.7226,158.1723,155.5294,156.4662,3411600.0],["2025-10-06",156.5057,157.0086,152.492,153.774,2421400.0],["2025-10-07",154.6616,155.7562,153.0344,153.1823,1696700.0],["2025-10-08",153.557,153.9318,150.6676,153.843,2084200.0],["2025-10-09",153.9417,154.4347,149.277,150.7662,2512200.0],["2025-10-10",151.1212,152.1172,146.4073,146.6933,3504400.0],["2025-10-13",148.4881,150.3224,148.3402,149.0108,2724800.0],["2025-10-14",147.2061,151.5847,147.2061,150.421,2604800.0],["2025-10-15",151.565,153.5077,150.5985,151.348,2381500.0],["2025-10-16",152.3342,152.3342,148.5276,149.3165,4279200.0],["2025-10-17",149.3559,150.9535,149.1784,150.5295,4494000.0],["2025-10-20",151.1113,153.9121,150.9141,152.6399,4230400.0],["2025-10-21",155.8154,164.5134,150.6873,164.3359,7302200.0],["2025-10-22",164.8487,166.8408,163.2412,164.9177,5275800.0],["2025-10-23",164.9079,169.2569,164.405,169.2273,4779100.0],["2025-10-24",169.6218,170.4601,165.4306,166.1702,3612300.0],["2025-10-27",167.6297,168.2708,165.0854,166.0716,2922300.0],["2025-10-28",165.9927,166.1702,164.0499,164.5233,2448100.0],["2025-10-29",164.8389,165.6771,161.3478,162.3537,3163400.0],["2025-10-30",162.7284,166.9197,162.3241,164.1485,2143700.0],["2025-10-31",163.2018,165.0262,162.9257,164.1979,2096600.0],["2025-11-03",163.7146,163.9809,159.2571,159.9474,3141200.0],["2025-11-04",159.5826,159.9869,157.1467,158.3696,3520900.0],["2025-11-05",158.4682,162.5509,157.9258,162.048,2656200.0],["2025-11-06",161.9296,163.2018,157.3637,161.5845,5193100.0],["2025-11-07",161.6437,162.9947,160.4109,162.5608,2506400.0],["2025-11-10",162.7186,166.8309,161.7028,165.3517,2754900.0],["2025-11-11",165.3517,167.827,163.7048,166.3378,2365800.0],["2025-11-12",166.328,169.4048,166.328,168.7145,2694300.0],["2025-11-13",168.0636,170.1741,166.9098,168.2609,3878900.0],["2025-11-14",167.2903,167.7162,165.3887,165.973,2748800.0],["2025-11-17",165.3095,166.2108,163.3881,163.804,2908400.0],["2025-11-18",162.4175,164.9925,161.744,164.2002,2325700.0],["2025-11-19",164.0021,165.7056,162.982,164.9826,2219100.0],["2025-11-20",167.112,168.1222,162.3878,163.0315,3303500.0],["2025-11-21",163.7743,167.7558,163.5861,166.4781,3183500.0],["2025-11-24",166.6267,169.1225,165.0421,167.9341,7138100.0],["2025-11-25",168.657,170.5091,168.5877,169.8951,2605800.0],["2025-11-26",169.4692,170.7171,169.0433,169.1622,2031600.0],["2025-11-28",169.0235,170.5884,168.3797,170.4002,1596300.0],["2025-12-01",169.0433,170.3308,167.9836,168.8452,2244600.0],["2025-12-02",169.2414,170.2813,168.0232,169.9149,1928500.0],["2025-12-03",170.4002,173.0149,169.5187,171.4302,2883300.0],["2025-12-04",170.2516,170.3606,167.1219,167.6469,2860400.0],["2025-12-05",167.5775,167.7162,164.0715,165.874,3021400.0],["2025-12-08",164.1804,164.2299,160.7338,162.3878,3254000.0],["2025-12-09",161.8331,164.1507,161.8331,163.5069,2335000.0],["2025-12-10",163.0018,165.1312,161.843,164.0715,3382000.0],["2025-12-11",164.9628,168.3698,164.6261,166.9833,2525200.0],["2025-12-12",166.8545,168.2114,166.1909,167.2804,2423500.0],["2025-12-15",167.934,168.7264,163.6059,164.1111,2576400.0],["2025-12-16",164.4082,165.3986,161.2785,161.635,2786500.0],["2025-12-17",160.6347,162.6552,159.466,160.6149,2638500.0],["2025-12-18",161.8034,162.6552,159.882,160.2088,2606000.0],["2025-12-19",160.1296,162.3679,160.1296,160.4069,3715700.0],["2025-12-22",160.6248,161.0804,157.5446,158.4657,2334600.0],["2025-12-23",158.4459,158.951,156.9306,158.6143,1828900.0],["2025-12-24",158.5747,159.1392,157.5446,158.8025,854400.0],["2025-12-26",158.7827,160.6248,158.4657,160.5258,1245700.0],["2025-12-29",160.3178,161.1398,159.2779,160.1692,2185100.0],["2025-12-30",159.9315,160.1296,159.0996,159.6245,1293600.0],["2025-12-31",159.6245,159.7929,158.5053,158.5648,1201700.0],["2026-01-02",158.5648,160.3376,157.5347,160.2683,1961200.0],["2026-01-05",159.4363,162.8235,159.258,161.9817,2894500.0],["2026-01-06",161.3181,164.9331,160.2683,164.6162,2854800.0],["2026-01-07",164.2596,164.2794,160.2188,161.3478,2734400.0],["2026-01-08",160.2187,164.2002,159.5056,163.6555,2526900.0],["2026-01-09",163.9031,164.6558,162.3778,163.6555,2306800.0],["2026-01-12",162.7245,166.6564,161.5459,166.3296,3247700.0],["2026-01-13",166.389,168.766,166.181,167.7954,2827900.0],["2026-01-14",167.7756,169.2117,166.5178,168.3599,3121900.0],["2026-01-15",168.8651,171.4005,168.3005,169.4593,2909200.0],["2026-01-16",167.1912,169.7861,165.3986,166.1909,7328100.0],["2026-01-20",157.921,162.16,151.6022,154.6229,11902100.0],["2026-01-21",155.6133,157.1188,152.86,154.3852,6969100.0],["2026-01-22",155.0587,160.9418,154.7022,159.0897,5559600.0],["2026-01-23",158.3469,162.6948,158.3469,161.12,4461300.0],["2026-01-26",160.4465,161.2983,157.9606,157.9903,3891000.0],["2026-01-27",158.1191,159.3769,156.4057,156.5344,4661100.0],["2026-01-28",156.3462,158.1686,153.6325,154.4447,4323000.0],["2026-01-29",155.9699,157.2277,153.1472,154.8804,4137000.0],["2026-01-30",154.1773,155.2271,150.5424,151.6913,4738200.0],["2026-02-02",152.0776,152.1667,149.1064,151.9587,5393500.0],["2026-02-03",151.5329,155.5737,149.7798,154.1871,5178800.0],["2026-02-04",154.5041,162.2491,154.3159,162.2194,6514900.0],["2026-02-05",161.6053,164.2299,159.6641,163.497,3514000.0],["2026-02-06",165.3788,171.3213,164.4181,170.9944,7257700.0],["2026-02-09",169.9941,170.9449,167.1318,168.6471,4694500.0],["2026-02-10",168.4392,172.0839,167.8152,171.7669,3215900.0],["2026-02-11",172.3315,173.2525,170.7864,171.1925,2996900.0],["2026-02-12",171.7273,175.7088,170.7468,172.9356,4525600.0],["2026-02-13",173.6022,173.8011,169.7023,170.936,3178200.0],["2026-02-17",169.1253,170.6176,166.3895,166.7576,4748900.0],["2026-02-18",165.9816,166.3397,161.6739,163.3253,4211100.0],["2026-02-19",163.2457,164.7778,162.6886,164.2008,3373800.0],["2026-02-20",164.1511,168.4986,163.2457,166.2005,2292400.0],["2026-02-23",165.8423,166.5785,163.4646,165.4842,2922000.0],["2026-02-24",164.6584,167.4241,164.6485,165.6035,2468500.0],["2026-02-25",166.3994,166.7675,164.151,164.6883,2987900.0],["2026-02-26",165.0265,167.2948,163.5641,165.315,3474100.0],["2026-02-27",164.3998,165.1957,162.032,164.4694,5367000.0],["2026-03-02",161.4351,163.385,158.4008,160.6293,3984400.0],["2026-03-03",156.7095,158.8186,156.033,157.6646,4050400.0],["2026-03-04",158.4704,160.9576,157.9531,160.0622,3865900.0],["2026-03-05",158.749,160.1418,154.0035,155.4063,4538000.0],["2026-03-06",153.3171,153.327,150.9792,152.6207,4938100.0],["2026-03-09",150.7106,152.1332,146.96,150.8499,6235100.0],["2026-03-10",151.6159,155.7047,150.8299,154.4512,5891100.0],["2026-03-11",153.0883,154.5905,152.1233,154.3716,3551100.0],["2026-03-12",151.974,152.6903,147.5071,148.3329,5683000.0],["2026-03-13",150.3723,151.6059,149.6262,150.1833,4010700.0],["2026-03-16",151.8049,151.9641,147.3679,149.1785,5104700.0],["2026-03-17",150.8697,150.8697,147.2385,148.2931,4412200.0],["2026-03-18",147.0793,147.5668,143.3586,144.3335,4239600.0],["2026-03-19",142.692,143.2293,140.3939,141.9757,4275900.0],["2026-03-20",140.8814,142.5627,138.6231,140.4735,6900600.0],["2026-03-23",143.2989,147.4574,142.4433,145.8059,4924500.0],["2026-03-24",144.2838,147.0396,144.1545,145.9154,3036500.0],["2026-03-25",147.716,148.4025,145.7164,147.2883,2238500.0],["2026-03-26",146.3332,146.6416,142.9706,143.2492,2812100.0],["2026-03-27",142.9507,145.4378,141.926,142.304,3428000.0],["2026-03-30",142.9606,143.1696,141.0306,141.7867,2483600.0],["2026-03-31",143.667,144.5425,141.0505,144.4828,3384900.0],["2026-04-01",145.2687,146.5222,144.4231,144.5027,2419700.0],["2026-04-02",141.6076,145.4179,141.4186,143.7267,1782800.0],["2026-04-06",143.279,144.4032,142.7716,143.7565,2151000.0],["2026-04-07",143.09,143.9555,141.9061,143.6073,2887000.0],["2026-04-08",148.2135,149.467,146.2636,148.4025,4223600.0],["2026-04-09",147.4176,150.6608,146.9202,149.7257,2825800.0],["2026-04-10",150.4419,150.7205,148.9298,149.5466,1826300.0],["2026-04-13",149.1586,152.0039,147.9449,152.0039,2489100.0],["2026-04-14",152.372,153.3668,151.596,151.7651,2232900.0],["2026-04-15",151.2179,151.8944,149.3178,150.4619,2837300.0],["2026-04-16",150.7106,152.0835,149.656,149.7754,2143800.0],["2026-04-17",152.0536,155.5754,151.1284,153.7548,4950500.0],["2026-04-20",153.2275,154.1329,150.243,150.621,4672700.0],["2026-04-21",150.9891,157.3263,146.1044,147.7061,7233600.0],["2026-04-22",149.845,150.1335,144.0052,145.0299,4583000.0],["2026-04-23",145.4478,146.6118,142.8512,144.0948,5138200.0],["2026-04-24",143.667,145.5274,143.2591,145.2389,5931000.0],["2026-04-27",144.9305,146.4426,143.9157,145.02,2991000.0],["2026-04-28",144.6917,145.3185,143.0104,145.2787,3726200.0],["2026-04-29",145.0498,145.8159,142.6323,143.1298,3757600.0],["2026-04-30",143.2591,146.1442,143.09,145.7661,5017900.0],["2026-05-01",146.5222,146.562,141.4684,141.7668,2757900.0],["2026-05-04",141.1301,143.5078,140.6625,140.8316,4053300.0],["2026-05-05",141.6673,143.5476,141.5877,142.0852,3386100.0],["2026-05-06",144.244,147.5569,143.7366,145.786,4910100.0],["2026-05-07",145.6766,146.184,142.7318,143.0104,2764000.0],["2026-05-08",143.9754,144.5524,142.0653,142.5527,2566000.0],["2026-05-11",142.7617,144.0649,142.1449,142.6025,3319300.0],["2026-05-12",142.8811,143.856,141.2893,142.4732,2798600.0],["2026-05-13",146.2536,148.9895,145.2687,146.3432,7625900.0],["2026-05-14",147.2783,147.2982,143.9356,144.3733,4105600.0],["2026-05-15",143.6372,146.1044,143.6372,145.4677,5276200.0],["2026-05-18",145.8457,151.9044,145.7462,151.7452,5520500.0],["2026-05-19",150.5812,150.5812,147.5967,148.5915,4629300.0],["2026-05-20",149.0293,150.0937,146.7908,149.0094,3873100.0],["2026-05-21",148.0046,152.1332,146.562,150.82,2834400.0],["2026-05-22",152.9,153.46,151.7,152.44,3209100.0],["2026-05-26",153.12,154.59,152.05,154.03,2319100.0],["2026-05-27",154.71,156.69,154.65,155.17,2877500.0],["2026-05-28",153.94,154.29,151.24,152.85,3224200.0],["2026-05-29",152.5,154.42,151.78,153.13,7901700.0],["2026-06-01",150.33,151.06,148.4,150.93,2691100.0],["2026-06-02",150.18,153.16,149.18,152.9,3391700.0],["2026-06-03",152.66,153.85,151.51,151.65,3330500.0],["2026-06-04",153.25,154.32,152.43,152.77,2473200.0],["2026-06-05",153.59,154.64,152.69,153.76,2488400.0],["2026-06-08",152.8,156.08,152.25,153.85,3054400.0],["2026-06-09",154.28,157.93,153.66,156.39,3434300.0],["2026-06-10",154.36,163.01,151.72,156.85,7862100.0],["2026-06-11",158.48,159.61,155.14,157.91,4873700.0],["2026-06-12",159.87,159.99,156.27,158.32,4576700.0],["2026-06-15",161.41,162.4,157.21,158.23,4426200.0],["2026-06-16",159.63,163.15,158.42,161.63,3430500.0],["2026-06-17",161.5,164.3,158.87,159.23,3781500.0],["2026-06-18",161.61,162.22,159.91,160.6,6934500.0],["2026-06-22",161.03,163.56,160.52,163.22,2642100.0],["2026-06-23",162.03,164.17,161.0,161.84,2816100.0],["2026-06-24",162.45,168.43,161.58,165.91,4556000.0],["2026-06-25",167.17,169.76,166.62,167.97,2381800.0],["2026-06-26",167.16,167.8,163.37,164.01,6334000.0],["2026-06-29",164.21,165.59,161.76,162.43,5260400.0],["2026-06-30",163.69,165.25,160.91,161.91,4024600.0],["2026-07-01",162.11,163.0,159.22,159.96,2662100.0],["2026-07-02",161.36,162.0,159.61,160.44,1837600.0],["2026-07-06",160.42,160.45,156.05,159.15,2180319.585456],["2026-07-07",159.81,159.9,156.43,158.01,1839310.111264],["2026-07-08",156,156.49,153.56,154.7,2311241.6669],["2026-07-09",156.44,157.31,154.6,155.34,3830523.771315],["2026-07-10",155.53,158.41,155.4,157.52,1945322.176325],["2026-07-13",157.22,159.4,156.76,157.7,1719976.037083],["2026-07-14",158.77,159.77,155.92,156.58,3578566.66916],["2026-07-15",157.65,163.02,157,160.53,3285944.104745],["2026-07-16",159.88,163.35,159.12,161.77,3482817.697581],["2026-07-17",163.67,164.23,159.73,159.84,2922514.170596],["2026-07-20",160.42,161.68,159.01,159.11,4060777.061559],["2026-07-21",169.09,176.16,169,170.76,10997779.026319],["2026-07-22",172.05,174.65,169.73,170.76,4592778.305287],["2026-07-23",170.99,171.99,168.315,169.59,4734124.859363],["2026-07-24",170.31,173.35,169.46,172.62,4101285.415638],["2026-07-27",175.16,179.29,173.52,178.23,4825877.757452],["2026-07-28",179.6,184.895,178.975,182.48,5496792.053502],["2026-07-29",181.12,182.2,177.55,177.95,4819690.323661],["2026-07-30",177.61,178.42,173.96,176.07,2811562.786748],["2026-07-31",176.5,177.14,174.93,176.28,2675781.063585],["2026-08-03",178,179.44,176.13,177.23,2748783.090269],["2026-08-04",179.17,181.67,176.6,181.45,2967863.417777],["2026-08-05",181.09,183.38,181.09,182.08,2725100.299106],["2026-08-06",182.03,183.5,179.46,180.71,2457941.978628],["2026-08-07",180.22,183.54,179.17,182.9,2430397.881413],["2026-08-10",183.36,183.5,181.01,181.805,468516.106767],["2026-08-11",181.94,184.38,181.755,183.13,2335482.345522],["2026-08-12",183.77,184.4,181.39,183.78,2647470.757698],["2026-08-13",184.18,184.69,180.49,182.65,2853139.457831],["2026-08-14",181.94,184.245,181.355,182.65,2644603.84537]]}