{"t":"MSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.6063,0.6223,0.6063,0.6116,65671.0],["1962-01-03",0.6116,0.6134,0.6063,0.6099,77611.0],["1962-01-04",0.6099,0.6108,0.5992,0.6045,59701.0],["1962-01-05",0.6045,0.6081,0.5921,0.601,107462.0],["1962-01-08",0.601,0.6081,0.5903,0.5903,89551.0],["1962-01-09",0.5903,0.5956,0.5761,0.5761,83581.0],["1962-01-10",0.5832,0.5885,0.5832,0.5885,29850.0],["1962-01-11",0.5885,0.5885,0.5832,0.585,47761.0],["1962-01-12",0.585,0.5974,0.585,0.5974,89551.0],["1962-01-15",0.5974,0.6205,0.5974,0.6205,179103.0],["1962-01-16",0.6188,0.6188,0.6152,0.6188,95521.0],["1962-01-17",0.617,0.617,0.5956,0.5992,149252.0],["1962-01-18",0.5992,0.601,0.5903,0.601,47761.0],["1962-01-19",0.601,0.6028,0.5921,0.5939,35821.0],["1962-01-22",0.5939,0.6063,0.5921,0.6028,137312.0],["1962-01-23",0.6028,0.6028,0.5921,0.5939,53731.0],["1962-01-24",0.5939,0.5956,0.5832,0.5956,125372.0],["1962-01-25",0.5956,0.5956,0.5796,0.5796,107462.0],["1962-01-26",0.5796,0.5814,0.5743,0.5743,107462.0],["1962-01-29",0.5743,0.5761,0.5619,0.5619,35821.0],["1962-01-30",0.5619,0.5645,0.5592,0.5619,59701.0],["1962-01-31",0.5645,0.569,0.5645,0.5654,71641.0],["1962-02-01",0.5672,0.5672,0.5672,0.5672,17910.0],["1962-02-02",0.569,0.5725,0.569,0.5725,17910.0],["1962-02-05",0.5725,0.5974,0.5708,0.5974,101491.0],["1962-02-06",0.5974,0.5974,0.5974,0.5974,41791.0],["1962-02-07",0.5974,0.5974,0.5956,0.5956,17910.0],["1962-02-08",0.5956,0.5956,0.5956,0.5956,23880.0],["1962-02-09",0.5921,0.5921,0.5725,0.5796,65671.0],["1962-02-12",0.5796,0.5796,0.5743,0.5796,17910.0],["1962-02-13",0.5796,0.5832,0.5796,0.5796,83581.0],["1962-02-14",0.5885,0.5921,0.5885,0.5921,59701.0],["1962-02-15",0.5921,0.601,0.5921,0.601,29850.0],["1962-02-16",0.6045,0.6116,0.6045,0.609,155222.0],["1962-02-19",0.609,0.6134,0.6081,0.6099,41791.0],["1962-02-20",0.6099,0.6116,0.5939,0.5939,41791.0],["1962-02-21",0.5992,0.6045,0.5992,0.601,41791.0],["1962-02-23",0.5921,0.5921,0.5841,0.5841,53731.0],["1962-02-26",0.5796,0.5796,0.5779,0.5796,41791.0],["1962-02-27",0.5796,0.5796,0.5743,0.577,17910.0],["1962-02-28",0.5779,0.5868,0.5779,0.5868,59701.0],["1962-03-01",0.5868,0.5903,0.5832,0.5868,41791.0],["1962-03-02",0.5876,0.5921,0.5876,0.5921,47761.0],["1962-03-05",0.5903,0.5903,0.585,0.5903,23880.0],["1962-03-06",0.5939,0.601,0.5939,0.5974,41791.0],["1962-03-07",0.5992,0.601,0.5992,0.5992,17910.0],["1962-03-08",0.5992,0.6063,0.5974,0.6063,53731.0],["1962-03-09",0.6063,0.6099,0.6045,0.6045,65671.0],["1962-03-12",0.6045,0.6045,0.5956,0.6045,47761.0],["1962-03-13",0.6045,0.6116,0.6028,0.6099,113432.0],["1962-03-14",0.6099,0.6365,0.6045,0.6365,286564.0],["1962-03-15",0.6365,0.6365,0.6259,0.6294,208953.0],["1962-03-16",0.6294,0.6312,0.6188,0.6188,137312.0],["1962-03-19",0.6188,0.6241,0.6081,0.6116,101491.0],["1962-03-20",0.6116,0.617,0.6099,0.6099,59701.0],["1962-03-21",0.6045,0.6045,0.5983,0.6028,47761.0],["1962-03-22",0.6028,0.6099,0.5974,0.6045,143282.0],["1962-03-23",0.6063,0.6099,0.6063,0.6099,11940.0],["1962-03-26",0.6099,0.6099,0.6045,0.6054,65671.0],["1962-03-27",0.6072,0.6099,0.6027,0.6027,29850.0],["1962-03-28",0.6027,0.6063,0.5974,0.5974,65671.0],["1962-03-29",0.5974,0.6027,0.5956,0.5956,41791.0],["1962-03-30",0.5956,0.6027,0.5778,0.5796,161192.0],["1962-04-02",0.5849,0.5903,0.5849,0.5849,53731.0],["1962-04-03",0.5849,0.5885,0.5707,0.5707,77611.0],["1962-04-04",0.5707,0.5715,0.5671,0.5671,11940.0],["1962-04-05",0.5671,0.5724,0.5546,0.5724,101491.0],["1962-04-06",0.5707,0.5707,0.5689,0.5707,17910.0],["1962-04-09",0.5689,0.5689,0.5671,0.5671,17910.0],["1962-04-10",0.5707,0.576,0.5707,0.5707,47761.0],["1962-04-11",0.5706,0.5778,0.5706,0.5769,71641.0],["1962-04-12",0.5671,0.5671,0.5457,0.5528,95521.0],["1962-04-13",0.5457,0.5457,0.535,0.5386,131342.0],["1962-04-16",0.5386,0.5421,0.5296,0.535,53731.0],["1962-04-17",0.535,0.5528,0.535,0.5528,41791.0],["1962-04-18",0.56,0.5707,0.56,0.5635,95521.0],["1962-04-19",0.5707,0.5885,0.5707,0.5849,101491.0],["1962-04-23",0.5849,0.5903,0.5849,0.5903,53731.0],["1962-04-24",0.5894,0.5894,0.5849,0.5876,53731.0],["1962-04-25",0.5876,0.5885,0.5778,0.5778,89551.0],["1962-04-26",0.5707,0.5707,0.5564,0.56,59701.0],["1962-04-27",0.5608,0.5707,0.5608,0.5671,101491.0],["1962-04-30",0.5564,0.5564,0.551,0.551,53731.0],["1962-05-01",0.551,0.5528,0.5279,0.5528,155222.0],["1962-05-02",0.5617,0.5706,0.5617,0.5617,113432.0],["1962-05-03",0.5617,0.5707,0.5528,0.5707,47761.0],["1962-05-04",0.5707,0.5742,0.5564,0.5573,65671.0],["1962-05-07",0.5564,0.5564,0.5493,0.5528,83581.0],["1962-05-08",0.5528,0.56,0.5457,0.5457,23880.0],["1962-05-09",0.5439,0.5439,0.5243,0.5243,155222.0],["1962-05-10",0.5243,0.5368,0.5136,0.5368,83581.0],["1962-05-11",0.5368,0.5403,0.5261,0.5296,113432.0],["1962-05-14",0.527,0.527,0.5091,0.5252,191043.0],["1962-05-15",0.5386,0.56,0.5386,0.56,149252.0],["1962-05-16",0.56,0.56,0.5493,0.5564,155222.0],["1962-05-17",0.5564,0.5564,0.5421,0.5493,101491.0],["1962-05-18",0.5386,0.5386,0.5261,0.535,59701.0],["1962-05-21",0.5332,0.5332,0.5163,0.5172,101491.0],["1962-05-22",0.5172,0.5172,0.4958,0.4958,220893.0],["1962-05-23",0.4958,0.5136,0.4886,0.4886,238803.0],["1962-05-24",0.494,0.5082,0.494,0.4993,226863.0],["1962-05-25",0.4993,0.5029,0.4726,0.4833,441786.0],["1962-05-28",0.4779,0.4779,0.4654,0.4654,573128.0],["1962-05-29",0.4654,0.469,0.444,0.469,471637.0],["1962-05-31",0.4726,0.4958,0.4726,0.4833,316415.0],["1962-06-01",0.4797,0.4797,0.4654,0.4779,179103.0],["1962-06-04",0.4717,0.4717,0.4601,0.461,304474.0],["1962-06-05",0.4556,0.4556,0.4298,0.444,364175.0],["1962-06-06",0.4458,0.4574,0.4458,0.4512,149252.0],["1962-06-07",0.453,0.4619,0.453,0.4538,47761.0],["1962-06-08",0.4547,0.4654,0.4547,0.4637,101491.0],["1962-06-11",0.4619,0.4619,0.4565,0.4565,197013.0],["1962-06-12",0.4476,0.4476,0.428,0.428,125372.0],["1962-06-13",0.428,0.4307,0.4137,0.4137,405966.0],["1962-06-14",0.4137,0.4137,0.3834,0.3834,274624.0],["1962-06-15",0.3834,0.4494,0.3798,0.4494,292534.0],["1962-06-18",0.4494,0.4494,0.4155,0.4209,370145.0],["1962-06-19",0.4209,0.4333,0.4155,0.4226,161192.0],["1962-06-20",0.4226,0.4387,0.4226,0.4235,197013.0],["1962-06-21",0.4155,0.4155,0.3923,0.3995,268654.0],["1962-06-22",0.3995,0.4066,0.3879,0.3888,274624.0],["1962-06-25",0.3888,0.4137,0.3781,0.4057,370145.0],["1962-06-26",0.4066,0.4066,0.3815,0.3833,973124.0],["1962-06-27",0.3833,0.3932,0.3699,0.3869,591039.0],["1962-06-28",0.3869,0.403,0.3869,0.3958,477607.0],["1962-06-29",0.3958,0.4084,0.3941,0.3994,256714.0],["1962-07-02",0.3994,0.4066,0.3923,0.3923,298504.0],["1962-07-03",0.3958,0.4057,0.3958,0.3976,244774.0],["1962-07-05",0.3985,0.4084,0.3985,0.4012,185073.0],["1962-07-06",0.3976,0.3976,0.3815,0.3905,202983.0],["1962-07-09",0.3905,0.3914,0.3797,0.3914,292534.0],["1962-07-10",0.3914,0.4066,0.3833,0.3869,531338.0],["1962-07-11",0.3869,0.3941,0.3833,0.3932,579098.0],["1962-07-12",0.3967,0.4084,0.3967,0.3994,1020885.0],["1962-07-13",0.3994,0.3994,0.3923,0.3976,435816.0],["1962-07-16",0.3976,0.4003,0.3905,0.3994,388056.0],["1962-07-17",0.3994,0.4138,0.3896,0.3905,1564163.0],["1962-07-18",0.3905,0.4003,0.3797,0.3958,746261.0],["1962-07-19",0.3958,0.4066,0.3949,0.3949,238803.0],["1962-07-20",0.3949,0.4003,0.3941,0.3967,77611.0],["1962-07-23",0.3967,0.4012,0.3967,0.3976,191043.0],["1962-07-24",0.3976,0.3994,0.3958,0.3958,202983.0],["1962-07-25",0.3941,0.3941,0.3869,0.3941,286564.0],["1962-07-26",0.3958,0.4102,0.3958,0.4057,1582073.0],["1962-07-27",0.4066,0.4129,0.4066,0.4102,459697.0],["1962-07-30",0.4138,0.4263,0.4138,0.4263,614919.0],["1962-07-31",0.4263,0.4353,0.4227,0.429,710440.0],["1962-08-01",0.429,0.4299,0.4182,0.4191,346265.0],["1962-08-02",0.4191,0.4227,0.4147,0.4182,298504.0],["1962-08-03",0.4182,0.4209,0.4182,0.4191,232833.0],["1962-08-06",0.4191,0.4209,0.4173,0.4173,1438791.0],["1962-08-07",0.4164,0.4164,0.4012,0.4093,274624.0],["1962-08-08",0.4093,0.4155,0.4066,0.4155,238803.0],["1962-08-09",0.4155,0.4155,0.4084,0.4138,226863.0],["1962-08-10",0.4102,0.4102,0.4012,0.4039,364175.0],["1962-08-13",0.4039,0.4066,0.3976,0.4066,185073.0],["1962-08-14",0.4066,0.4191,0.4012,0.4173,411936.0],["1962-08-15",0.42,0.429,0.42,0.4218,513428.0],["1962-08-16",0.4218,0.4317,0.4173,0.4236,316415.0],["1962-08-17",0.4236,0.4281,0.4191,0.4236,161192.0],["1962-08-20",0.4245,0.4415,0.4245,0.4317,662680.0],["1962-08-21",0.4317,0.4353,0.4164,0.4227,238803.0],["1962-08-22",0.4227,0.4397,0.4191,0.437,340295.0],["1962-08-23",0.437,0.446,0.4281,0.4281,704470.0],["1962-08-24",0.429,0.4406,0.429,0.4361,370145.0],["1962-08-27",0.4361,0.4433,0.4335,0.437,232833.0],["1962-08-28",0.4317,0.4317,0.42,0.4227,328355.0],["1962-08-29",0.4227,0.4263,0.4138,0.4227,286564.0],["1962-08-30",0.4227,0.4254,0.4173,0.4227,119402.0],["1962-08-31",0.4227,0.4317,0.4209,0.4317,185073.0],["1962-09-04",0.4317,0.437,0.4209,0.4209,197013.0],["1962-09-05",0.4209,0.4281,0.4182,0.4191,232833.0],["1962-09-06",0.4191,0.4281,0.412,0.4263,280594.0],["1962-09-07",0.4263,0.4353,0.4155,0.42,262684.0],["1962-09-10",0.42,0.4227,0.4173,0.4227,71641.0],["1962-09-11",0.4272,0.4353,0.4272,0.4299,214923.0],["1962-09-12",0.4299,0.4442,0.4227,0.4442,525368.0],["1962-09-13",0.4442,0.4496,0.4353,0.4388,608949.0],["1962-09-14",0.4388,0.4567,0.4388,0.4469,704470.0],["1962-09-17",0.4487,0.4576,0.4487,0.4496,495517.0],["1962-09-18",0.4496,0.4648,0.4496,0.4505,656710.0],["1962-09-19",0.4505,0.455,0.4442,0.4478,268654.0],["1962-09-20",0.4478,0.4514,0.4335,0.4335,280594.0],["1962-09-21",0.4335,0.437,0.4173,0.4317,352235.0],["1962-09-24",0.4227,0.4227,0.4129,0.4155,441786.0],["1962-09-25",0.4173,0.4254,0.4039,0.4218,382086.0],["1962-09-26",0.4218,0.4227,0.3814,0.394,447757.0],["1962-09-27",0.394,0.4084,0.3859,0.3886,674620.0],["1962-09-28",0.3931,0.4057,0.3931,0.4012,268654.0],["1962-10-01",0.4012,0.4012,0.3931,0.394,173133.0],["1962-10-02",0.394,0.4093,0.3922,0.403,650740.0],["1962-10-03",0.403,0.412,0.3976,0.3976,197013.0],["1962-10-04",0.4003,0.4102,0.4003,0.4102,119402.0],["1962-10-05",0.4102,0.4173,0.4093,0.4173,286564.0],["1962-10-08",0.4173,0.4191,0.4119,0.4119,71641.0],["1962-10-09",0.412,0.4245,0.4093,0.4245,429846.0],["1962-10-10",0.4245,0.4254,0.4102,0.4102,191043.0],["1962-10-11",0.4102,0.4155,0.4075,0.4102,95521.0],["1962-10-12",0.4102,0.4102,0.4066,0.4084,137312.0],["1962-10-15",0.4084,0.4137,0.4012,0.4137,232833.0],["1962-10-16",0.4137,0.4173,0.4084,0.4102,191043.0],["1962-10-17",0.4102,0.4102,0.3967,0.4012,137312.0],["1962-10-18",0.4012,0.4039,0.3958,0.3976,256714.0],["1962-10-19",0.3976,0.3976,0.3823,0.3823,364175.0],["1962-10-22",0.3823,0.3823,0.3634,0.3742,477607.0],["1962-10-23",0.3742,0.3814,0.3607,0.3634,334325.0],["1962-10-24",0.3634,0.385,0.3472,0.385,626859.0],["1962-10-25",0.3778,0.3778,0.3616,0.3697,238803.0],["1962-10-26",0.3697,0.3724,0.367,0.3679,83581.0],["1962-10-29",0.3751,0.3868,0.3751,0.3751,191043.0],["1962-10-30",0.376,0.3904,0.376,0.3832,310445.0],["1962-10-31",0.3832,0.385,0.3805,0.3814,71641.0],["1962-11-01",0.3814,0.3877,0.3796,0.3877,173133.0],["1962-11-02",0.3877,0.3958,0.3832,0.3922,429846.0],["1962-11-05",0.3922,0.4066,0.3895,0.3994,244774.0],["1962-11-07",0.3994,0.4057,0.3886,0.3976,179103.0],["1962-11-08",0.3976,0.4057,0.3958,0.3967,286564.0],["1962-11-09",0.3967,0.4066,0.3958,0.3994,304474.0],["1962-11-12",0.403,0.4119,0.403,0.4119,220893.0],["1962-11-13",0.412,0.4155,0.403,0.4102,256714.0],["1962-11-14",0.4102,0.42,0.4066,0.4173,376116.0],["1962-11-15",0.4173,0.4263,0.4119,0.4119,334325.0],["1962-11-16",0.4119,0.4209,0.4119,0.4137,119402.0],["1962-11-19",0.4137,0.4191,0.4084,0.4084,101491.0],["1962-11-20",0.4084,0.4137,0.4084,0.4119,161192.0],["1962-11-21",0.412,0.4254,0.4102,0.4254,483577.0],["1962-11-23",0.4272,0.4425,0.4272,0.4335,686560.0],["1962-11-26",0.4335,0.4443,0.4245,0.438,322385.0],["1962-11-27",0.438,0.4425,0.4344,0.4416,304474.0],["1962-11-28",0.4416,0.447,0.4371,0.4425,358205.0],["1962-11-29",0.4461,0.4533,0.4461,0.4524,519398.0],["1962-11-30",0.4524,0.4569,0.4425,0.4542,441786.0],["1962-12-03",0.4497,0.4497,0.4335,0.4443,167162.0],["1962-12-04",0.4479,0.4659,0.4479,0.465,459697.0],["1962-12-05",0.465,0.4821,0.4632,0.4641,555218.0],["1962-12-06",0.4641,0.474,0.4569,0.4686,340295.0],["1962-12-07",0.4686,0.4695,0.4641,0.4668,143282.0],["1962-12-10",0.4668,0.4704,0.4497,0.4497,298504.0],["1962-12-11",0.4497,0.4587,0.4461,0.4497,208953.0],["1962-12-12",0.4497,0.4641,0.4497,0.4623,161192.0],["1962-12-13",0.4623,0.4641,0.4596,0.4596,131342.0],["1962-12-14",0.4596,0.4659,0.4533,0.4659,232833.0],["1962-12-17",0.4659,0.4749,0.4623,0.4623,292534.0],["1962-12-18",0.4623,0.4641,0.4569,0.4569,167162.0],["1962-12-19",0.4569,0.4632,0.456,0.4623,119402.0],["1962-12-20",0.4623,0.4668,0.4605,0.4632,137312.0],["1962-12-21",0.4632,0.4668,0.4551,0.4551,71641.0],["1962-12-24",0.4515,0.4515,0.4461,0.4515,107462.0],["1962-12-26",0.4533,0.4578,0.4497,0.4578,71641.0],["1962-12-27",0.4578,0.4588,0.4479,0.4488,89551.0],["1962-12-28",0.4479,0.4479,0.4443,0.4479,179103.0],["1962-12-31",0.4479,0.4533,0.4443,0.4443,214923.0],["1963-01-02",0.4443,0.4479,0.4317,0.4425,113432.0],["1963-01-03",0.4461,0.4624,0.4461,0.4624,101491.0],["1963-01-04",0.466,0.4795,0.466,0.4786,447757.0],["1963-01-07",0.4786,0.4804,0.4732,0.4732,131342.0],["1963-01-08",0.4732,0.4786,0.4705,0.4777,238803.0],["1963-01-09",0.4822,0.4913,0.4822,0.4831,417906.0],["1963-01-10",0.4831,0.4876,0.4786,0.4876,226863.0],["1963-01-11",0.4895,0.4931,0.4895,0.4913,173133.0],["1963-01-14",0.4913,0.4949,0.4858,0.4867,119402.0],["1963-01-15",0.4895,0.4949,0.4895,0.4913,125372.0],["1963-01-16",0.4913,0.4931,0.4876,0.4886,286564.0],["1963-01-17",0.4886,0.4949,0.4858,0.4949,208953.0],["1963-01-18",0.4949,0.4976,0.494,0.494,143282.0],["1963-01-21",0.494,0.5039,0.494,0.5039,173133.0],["1963-01-22",0.5057,0.5129,0.5057,0.5111,298504.0],["1963-01-23",0.5111,0.5111,0.5003,0.5003,77611.0],["1963-01-24",0.5003,0.5057,0.5003,0.5057,83581.0],["1963-01-25",0.5057,0.5066,0.5039,0.5066,47761.0],["1963-01-28",0.5066,0.5093,0.5057,0.5057,59701.0],["1963-01-29",0.5057,0.5165,0.5039,0.5039,220893.0],["1963-01-30",0.5039,0.5066,0.5003,0.5057,208953.0],["1963-01-31",0.5057,0.5147,0.5039,0.5147,83581.0],["1963-02-01",0.5147,0.5184,0.5111,0.5111,89551.0],["1963-02-04",0.5129,0.5202,0.5129,0.5184,167162.0],["1963-02-05",0.5184,0.5193,0.5111,0.5165,191043.0],["1963-02-06",0.5165,0.5202,0.5165,0.5193,95521.0],["1963-02-07",0.5193,0.5202,0.5165,0.5165,167162.0],["1963-02-08",0.5165,0.5202,0.5111,0.5202,95521.0],["1963-02-11",0.5202,0.522,0.5165,0.5165,202983.0],["1963-02-12",0.5165,0.5184,0.5129,0.5184,125372.0],["1963-02-13",0.5184,0.5274,0.5184,0.522,131342.0],["1963-02-14",0.522,0.5256,0.5147,0.5238,143282.0],["1963-02-15",0.5238,0.5238,0.522,0.522,29850.0],["1963-02-18",0.522,0.522,0.5202,0.5202,59701.0],["1963-02-19",0.5202,0.5202,0.5184,0.5202,71641.0],["1963-02-20",0.5202,0.5202,0.5057,0.5093,232833.0],["1963-02-21",0.5093,0.5093,0.5075,0.5093,23880.0],["1963-02-25",0.5093,0.5111,0.5057,0.5057,83581.0],["1963-02-26",0.5057,0.512,0.5057,0.5066,65671.0],["1963-02-27",0.5057,0.5057,0.4913,0.4913,155222.0],["1963-02-28",0.4913,0.4967,0.4913,0.4922,197013.0],["1963-03-01",0.4922,0.4967,0.484,0.484,143282.0],["1963-03-04",0.484,0.4949,0.484,0.4949,41791.0],["1963-03-05",0.4913,0.4913,0.4858,0.4858,77611.0],["1963-03-06",0.4858,0.4876,0.4849,0.4876,83581.0],["1963-03-07",0.4895,0.4949,0.4895,0.4949,35821.0],["1963-03-08",0.4949,0.4949,0.4876,0.4876,83581.0],["1963-03-11",0.4876,0.4876,0.4867,0.4867,89551.0],["1963-03-12",0.4867,0.4876,0.4849,0.4876,47761.0],["1963-03-13",0.4895,0.4895,0.4895,0.4895,29850.0],["1963-03-14",0.4895,0.4895,0.4858,0.4867,95521.0],["1963-03-15",0.4867,0.4913,0.4867,0.4913,53731.0],["1963-03-18",0.4913,0.4949,0.4876,0.4876,29850.0],["1963-03-19",0.4876,0.4931,0.4876,0.4876,89551.0],["1963-03-20",0.4876,0.4949,0.4876,0.4949,41791.0],["1963-03-21",0.4949,0.4985,0.4949,0.4949,41791.0],["1963-03-22",0.4949,0.4967,0.4949,0.4949,95521.0],["1963-03-25",0.4949,0.4958,0.4858,0.4876,155222.0],["1963-03-26",0.4858,0.4858,0.4768,0.4858,89551.0],["1963-03-27",0.4858,0.4886,0.4813,0.484,113432.0],["1963-03-28",0.484,0.484,0.4713,0.4713,143282.0],["1963-03-29",0.4713,0.4713,0.4641,0.4686,59701.0],["1963-04-01",0.4677,0.4677,0.4641,0.4641,95521.0],["1963-04-02",0.4641,0.4668,0.4596,0.4623,131342.0],["1963-04-03",0.4623,0.4623,0.4577,0.4577,113432.0],["1963-04-04",0.4514,0.4514,0.4387,0.4423,883573.0],["1963-04-05",0.4333,0.4333,0.4206,0.4333,919393.0],["1963-04-08",0.4333,0.4405,0.4324,0.4351,334325.0],["1963-04-09",0.4351,0.436,0.4278,0.4278,149252.0],["1963-04-10",0.4315,0.4423,0.4315,0.4423,220893.0],["1963-04-11",0.4423,0.4423,0.4351,0.4423,179103.0],["1963-04-15",0.4423,0.4423,0.4333,0.4342,173133.0],["1963-04-16",0.4351,0.455,0.4351,0.4496,191043.0],["1963-04-17",0.4496,0.4541,0.4478,0.4496,167162.0],["1963-04-18",0.4496,0.4496,0.4441,0.4496,113432.0],["1963-04-19",0.4496,0.455,0.4478,0.455,197013.0],["1963-04-22",0.4541,0.4541,0.446,0.4469,143282.0],["1963-04-23",0.4469,0.4523,0.446,0.4496,125372.0],["1963-04-24",0.4496,0.4523,0.4478,0.4496,119402.0],["1963-04-25",0.4496,0.4532,0.4496,0.4496,286564.0],["1963-04-26",0.4496,0.4514,0.4478,0.4514,119402.0],["1963-04-29",0.4514,0.4713,0.4514,0.4668,220893.0],["1963-04-30",0.4686,0.4804,0.4686,0.4795,179103.0],["1963-05-01",0.4795,0.4858,0.4768,0.4768,197013.0],["1963-05-02",0.4731,0.4731,0.4659,0.4695,214923.0],["1963-05-03",0.4695,0.4713,0.4677,0.4704,71641.0],["1963-05-06",0.4704,0.4713,0.4695,0.4695,53731.0],["1963-05-07",0.4695,0.4695,0.4623,0.4668,131342.0],["1963-05-08",0.4677,0.4731,0.4677,0.4722,137312.0],["1963-05-09",0.4722,0.4731,0.4659,0.4677,89551.0],["1963-05-10",0.4677,0.4722,0.4659,0.4722,107462.0],["1963-05-13",0.4722,0.4786,0.4695,0.475,268654.0],["1963-05-14",0.475,0.4786,0.4695,0.4768,167162.0],["1963-05-15",0.4768,0.4967,0.4768,0.4904,262684.0],["1963-05-16",0.4904,0.4967,0.4895,0.4895,191043.0],["1963-05-17",0.4876,0.4876,0.4804,0.4858,113432.0],["1963-05-20",0.4858,0.4895,0.4858,0.4876,113432.0],["1963-05-21",0.4876,0.4913,0.4822,0.4913,131342.0],["1963-05-22",0.4904,0.4904,0.4858,0.4876,149252.0],["1963-05-23",0.4876,0.4886,0.4867,0.4876,59701.0],["1963-05-24",0.4867,0.4867,0.4858,0.4858,107462.0],["1963-05-27",0.4858,0.4876,0.4849,0.4876,107462.0],["1963-05-28",0.4876,0.4895,0.4858,0.4886,83581.0],["1963-05-29",0.4886,0.4985,0.4867,0.4985,304474.0],["1963-05-31",0.5022,0.513,0.5022,0.5121,322385.0],["1963-06-03",0.5121,0.5212,0.5121,0.5148,238803.0],["1963-06-04",0.5148,0.5212,0.513,0.5167,274624.0],["1963-06-05",0.5167,0.5194,0.5148,0.5148,197013.0],["1963-06-06",0.5148,0.5167,0.5003,0.5112,250744.0],["1963-06-07",0.513,0.5257,0.513,0.5257,226863.0],["1963-06-10",0.5257,0.5366,0.5257,0.5257,202983.0],["1963-06-11",0.5293,0.5493,0.5293,0.533,376116.0],["1963-06-12",0.5366,0.5475,0.5366,0.5475,286564.0],["1963-06-13",0.5475,0.5475,0.542,0.542,131342.0],["1963-06-14",0.542,0.5429,0.533,0.5402,65671.0],["1963-06-17",0.5357,0.5357,0.5293,0.5312,1008945.0],["1963-06-18",0.5312,0.5357,0.5312,0.533,65671.0],["1963-06-19",0.533,0.5357,0.5312,0.533,59701.0],["1963-06-20",0.533,0.5402,0.5239,0.5321,292534.0],["1963-06-21",0.5348,0.5402,0.5348,0.5402,89551.0],["1963-06-24",0.5402,0.5475,0.5402,0.5448,173133.0],["1963-06-25",0.5457,0.5457,0.5411,0.5438,83581.0],["1963-06-26",0.542,0.542,0.5347,0.5347,107462.0],["1963-06-27",0.5347,0.5357,0.5293,0.5302,197013.0],["1963-06-28",0.5302,0.5366,0.5257,0.5366,113432.0],["1963-07-01",0.5366,0.5366,0.5257,0.5293,316415.0],["1963-07-02",0.5293,0.5338,0.5275,0.5329,197013.0],["1963-07-03",0.5329,0.5338,0.5311,0.5338,95521.0],["1963-07-05",0.5329,0.5329,0.5311,0.5311,23880.0],["1963-07-08",0.5311,0.5311,0.5247,0.5247,101491.0],["1963-07-09",0.5247,0.5284,0.5247,0.5284,101491.0],["1963-07-10",0.5275,0.5275,0.5247,0.5257,53731.0],["1963-07-11",0.5238,0.5238,0.5166,0.5166,137312.0],["1963-07-12",0.5129,0.5129,0.4966,0.5002,161192.0],["1963-07-15",0.5002,0.5011,0.4875,0.4938,179103.0],["1963-07-16",0.4938,0.4947,0.4875,0.4893,59701.0],["1963-07-17",0.4893,0.5002,0.4875,0.4875,101491.0],["1963-07-18",0.4884,0.4984,0.4884,0.4984,47761.0],["1963-07-19",0.4966,0.4966,0.4911,0.492,35821.0],["1963-07-22",0.492,0.4947,0.4838,0.4902,167162.0],["1963-07-23",0.4902,0.4938,0.4856,0.4856,298504.0],["1963-07-24",0.4875,0.5093,0.4875,0.5029,113432.0],["1963-07-25",0.5066,0.5166,0.5066,0.5075,107462.0],["1963-07-26",0.5075,0.5129,0.5056,0.5129,107462.0],["1963-07-29",0.5129,0.5166,0.5111,0.512,161192.0],["1963-07-30",0.5147,0.5347,0.5147,0.5347,149252.0],["1963-07-31",0.5347,0.5448,0.5257,0.5266,376116.0],["1963-08-01",0.5266,0.5338,0.5238,0.5238,53731.0],["1963-08-02",0.5202,0.5202,0.5166,0.5184,149252.0],["1963-08-05",0.5202,0.5238,0.5202,0.522,71641.0],["1963-08-06",0.522,0.5293,0.522,0.5257,155222.0],["1963-08-07",0.5311,0.5366,0.5311,0.532,77611.0],["1963-08-08",0.532,0.5347,0.5311,0.532,29850.0],["1963-08-09",0.532,0.542,0.5284,0.542,65671.0],["1963-08-12",0.5511,0.5602,0.5511,0.5602,411936.0],["1963-08-13",0.5602,0.5629,0.5493,0.5493,149252.0],["1963-08-14",0.5493,0.5566,0.5475,0.5538,149252.0],["1963-08-15",0.5548,0.5675,0.5548,0.5575,310445.0],["1963-08-16",0.5575,0.5648,0.5566,0.5566,197013.0],["1963-08-19",0.5566,0.562,0.5566,0.5575,125372.0],["1963-08-20",0.5575,0.5584,0.5529,0.5529,59701.0],["1963-08-21",0.5493,0.5493,0.5457,0.5457,65671.0],["1963-08-22",0.5457,0.5511,0.542,0.5466,89551.0],["1963-08-23",0.5493,0.5602,0.5493,0.5566,680590.0],["1963-08-26",0.5557,0.5557,0.5466,0.5466,47761.0],["1963-08-27",0.5457,0.5457,0.5402,0.542,101491.0],["1963-08-28",0.5457,0.552,0.5457,0.5475,53731.0],["1963-08-29",0.5475,0.5493,0.542,0.542,370145.0],["1963-08-30",0.542,0.5484,0.5384,0.5484,101491.0],["1963-09-03",0.5484,0.562,0.5466,0.5602,382086.0],["1963-09-04",0.5602,0.5629,0.5475,0.5548,173133.0],["1963-09-05",0.5548,0.5602,0.5457,0.5602,149252.0],["1963-09-06",0.5602,0.5629,0.5529,0.5566,202983.0],["1963-09-09",0.5566,0.5602,0.5538,0.5538,89551.0],["1963-09-10",0.5538,0.5729,0.5529,0.5657,322385.0],["1963-09-11",0.5657,0.5729,0.5548,0.5584,555218.0],["1963-09-12",0.5566,0.5566,0.5466,0.5466,83581.0],["1963-09-13",0.5466,0.5511,0.5438,0.5457,89551.0],["1963-09-16",0.5457,0.5457,0.5438,0.5438,179103.0],["1963-09-17",0.542,0.542,0.5311,0.532,220893.0],["1963-09-18",0.5238,0.5238,0.512,0.512,447757.0],["1963-09-19",0.5129,0.5257,0.5129,0.5166,758201.0],["1963-09-20",0.5166,0.5202,0.5129,0.5166,382086.0],["1963-09-23",0.512,0.512,0.5038,0.5093,531338.0],["1963-09-24",0.5066,0.5066,0.4966,0.5038,543278.0],["1963-09-25",0.5057,0.5057,0.4984,0.4993,262684.0],["1963-09-26",0.4993,0.5011,0.4929,0.4965,358205.0],["1963-09-27",0.4965,0.5002,0.4956,0.5002,382086.0],["1963-09-30",0.5002,0.5038,0.4984,0.5038,65671.0],["1963-10-01",0.5038,0.5093,0.5038,0.5093,71641.0],["1963-10-02",0.5075,0.5075,0.5002,0.5002,47761.0],["1963-10-03",0.5002,0.5093,0.4965,0.502,83581.0],["1963-10-04",0.502,0.5038,0.4965,0.4965,137312.0],["1963-10-07",0.4965,0.4993,0.4929,0.4929,77611.0],["1963-10-08",0.4929,0.4974,0.4892,0.4929,119402.0],["1963-10-09",0.492,0.492,0.4856,0.4856,101491.0],["1963-10-10",0.4856,0.4947,0.481,0.4929,197013.0],["1963-10-11",0.4938,0.502,0.4938,0.4938,405966.0],["1963-10-14",0.4938,0.5002,0.4929,0.4929,226863.0],["1963-10-15",0.4947,0.512,0.4947,0.512,250744.0],["1963-10-16",0.5157,0.5367,0.5157,0.533,549248.0],["1963-10-17",0.5367,0.5467,0.5367,0.5394,334325.0],["1963-10-18",0.5394,0.5431,0.5349,0.5394,89551.0],["1963-10-21",0.5394,0.5604,0.5385,0.5586,382086.0],["1963-10-22",0.5586,0.5759,0.5422,0.5586,859693.0],["1963-10-23",0.5586,0.5668,0.5549,0.5604,262684.0],["1963-10-24",0.5604,0.5714,0.5513,0.5677,573128.0],["1963-10-25",0.5677,0.5832,0.5641,0.575,829842.0],["1963-10-28",0.5759,0.5969,0.5759,0.5878,817902.0],["1963-10-29",0.5878,0.5896,0.5741,0.5741,244774.0],["1963-10-30",0.5677,0.5677,0.5568,0.5586,364175.0],["1963-10-31",0.5586,0.5695,0.5549,0.5677,304474.0],["1963-11-01",0.5677,0.5705,0.5568,0.5586,316415.0],["1963-11-04",0.5586,0.5622,0.5349,0.5403,202983.0],["1963-11-06",0.5403,0.5476,0.5285,0.5403,322385.0],["1963-11-07",0.5403,0.5431,0.533,0.5349,202983.0],["1963-11-08",0.5349,0.5549,0.5349,0.5549,137312.0],["1963-11-11",0.5586,0.5714,0.5586,0.5714,208953.0],["1963-11-12",0.5732,0.5841,0.5732,0.5741,340295.0],["1963-11-13",0.5741,0.5805,0.5714,0.5714,197013.0],["1963-11-14",0.5741,0.5878,0.5741,0.5768,304474.0],["1963-11-15",0.5768,0.5823,0.5622,0.5668,143282.0],["1963-11-18",0.5668,0.5695,0.5604,0.5695,167162.0],["1963-11-19",0.5695,0.5714,0.5641,0.5659,137312.0],["1963-11-20",0.5641,0.5641,0.5549,0.5622,298504.0],["1963-11-21",0.5586,0.5586,0.5458,0.5495,364175.0],["1963-11-22",0.5495,0.5622,0.5422,0.5422,244774.0],["1963-11-26",0.5531,0.5805,0.5531,0.5759,334325.0],["1963-11-27",0.5759,0.5768,0.5641,0.5714,250744.0],["1963-11-29",0.5732,0.6051,0.5732,0.6015,346265.0],["1963-12-02",0.6042,0.617,0.6042,0.6097,567158.0],["1963-12-03",0.6097,0.6106,0.6006,0.6042,244774.0],["1963-12-04",0.6042,0.6188,0.6006,0.6152,226863.0],["1963-12-05",0.6152,0.627,0.6152,0.6216,626859.0],["1963-12-06",0.6216,0.6298,0.617,0.6207,310445.0],["1963-12-09",0.617,0.617,0.6061,0.6061,167162.0],["1963-12-10",0.6061,0.6124,0.5951,0.6024,143282.0],["1963-12-11",0.6024,0.6042,0.5878,0.5878,161192.0],["1963-12-12",0.5878,0.5942,0.586,0.5915,89551.0],["1963-12-13",0.5951,0.6042,0.5951,0.6024,149252.0],["1963-12-16",0.6024,0.607,0.5988,0.5988,101491.0],["1963-12-17",0.5988,0.5988,0.5915,0.5933,125372.0],["1963-12-18",0.5933,0.6015,0.5915,0.596,191043.0],["1963-12-19",0.5915,0.5915,0.5714,0.5714,197013.0],["1963-12-20",0.5714,0.5732,0.5622,0.5659,155222.0],["1963-12-23",0.5641,0.5641,0.5504,0.5522,197013.0],["1963-12-24",0.5559,0.5622,0.5559,0.5559,155222.0],["1963-12-26",0.5604,0.5787,0.5604,0.5733,220893.0],["1963-12-27",0.5733,0.576,0.5714,0.5714,65671.0],["1963-12-30",0.5714,0.5769,0.5678,0.5733,71641.0],["1963-12-31",0.5751,0.5842,0.5751,0.5787,71641.0],["1964-01-02",0.5787,0.5824,0.5751,0.5751,131342.0],["1964-01-03",0.5751,0.5852,0.5696,0.5696,125372.0],["1964-01-06",0.5696,0.5714,0.5586,0.5586,107462.0],["1964-01-07",0.5586,0.5623,0.5568,0.5568,107462.0],["1964-01-08",0.5568,0.5659,0.5513,0.5641,101491.0],["1964-01-09",0.5641,0.5751,0.5641,0.5751,47761.0],["1964-01-10",0.5769,0.5824,0.5769,0.5769,119402.0],["1964-01-13",0.5769,0.5888,0.5714,0.5842,83581.0],["1964-01-14",0.5842,0.5897,0.5714,0.576,238803.0],["1964-01-15",0.576,0.576,0.5641,0.5751,125372.0],["1964-01-16",0.5861,0.6154,0.5861,0.6053,555218.0],["1964-01-17",0.6053,0.609,0.6026,0.6026,226863.0],["1964-01-20",0.6044,0.6282,0.6044,0.6099,465667.0],["1964-01-21",0.6099,0.6154,0.5971,0.6154,292534.0],["1964-01-22",0.6154,0.6319,0.6135,0.6291,441786.0],["1964-01-23",0.6291,0.6328,0.6172,0.6218,399996.0],["1964-01-24",0.6172,0.6172,0.6062,0.6081,89551.0],["1964-01-27",0.6081,0.6081,0.5879,0.5879,179103.0],["1964-01-28",0.5861,0.5861,0.5714,0.5824,161192.0],["1964-01-29",0.5824,0.5934,0.5824,0.5824,65671.0],["1964-01-30",0.5824,0.5916,0.5824,0.5842,65671.0],["1964-01-31",0.5879,0.5971,0.5879,0.5934,65671.0],["1964-02-03",0.5934,0.5952,0.5824,0.5842,119402.0],["1964-02-04",0.5842,0.5897,0.5733,0.5742,71641.0],["1964-02-05",0.5787,0.5815,0.5787,0.5787,71641.0],["1964-02-06",0.5787,0.5787,0.5751,0.5787,71641.0],["1964-02-07",0.5842,0.5916,0.5842,0.5842,65671.0],["1964-02-10",0.5842,0.5879,0.5751,0.5751,167162.0],["1964-02-11",0.5787,0.5934,0.5787,0.5934,77611.0],["1964-02-12",0.5934,0.6007,0.5934,0.5971,322385.0],["1964-02-13",0.5934,0.5934,0.5879,0.5916,101491.0],["1964-02-14",0.5907,0.5907,0.5879,0.5897,53731.0],["1964-02-17",0.5897,0.5934,0.5861,0.5934,125372.0],["1964-02-18",0.5934,0.6099,0.5934,0.6099,280594.0],["1964-02-19",0.6099,0.6282,0.6081,0.6245,447757.0],["1964-02-20",0.6245,0.6264,0.619,0.6264,238803.0],["1964-02-24",0.6255,0.6255,0.619,0.619,256714.0],["1964-02-25",0.619,0.619,0.6135,0.619,191043.0],["1964-02-26",0.6209,0.6465,0.6209,0.6465,799992.0],["1964-02-27",0.652,0.6584,0.652,0.6538,417906.0],["1964-02-28",0.652,0.652,0.6447,0.6493,238803.0],["1964-03-02",0.6511,0.6621,0.6511,0.6575,525368.0],["1964-03-03",0.6575,0.6612,0.6557,0.6602,304474.0],["1964-03-04",0.6602,0.663,0.6465,0.6502,250744.0],["1964-03-05",0.6502,0.652,0.6374,0.6392,107462.0],["1964-03-06",0.6447,0.6575,0.6447,0.6566,107462.0],["1964-03-09",0.6593,0.6731,0.6593,0.6685,388056.0],["1964-03-10",0.6685,0.6795,0.6648,0.6749,334325.0],["1964-03-11",0.6749,0.6795,0.6712,0.6767,346265.0],["1964-03-12",0.6767,0.6896,0.6722,0.6877,441786.0],["1964-03-13",0.6914,0.7033,0.6914,0.695,519398.0],["1964-03-16",0.6923,0.6923,0.6758,0.6831,274624.0],["1964-03-17",0.6831,0.6914,0.6776,0.6776,208953.0],["1964-03-18",0.6776,0.6813,0.6612,0.6703,173133.0],["1964-03-19",0.6703,0.6923,0.6667,0.6886,125372.0],["1964-03-20",0.6841,0.6841,0.6722,0.6795,107462.0],["1964-03-23",0.6813,0.6887,0.6813,0.6822,238803.0],["1964-03-24",0.6887,0.6942,0.6887,0.6887,191043.0],["1964-03-25",0.6905,0.7162,0.6905,0.7162,244774.0],["1964-03-26",0.7162,0.741,0.7125,0.741,513428.0],["1964-03-30",0.741,0.7456,0.7236,0.7291,459697.0],["1964-03-31",0.7236,0.7236,0.6978,0.6997,328355.0],["1964-04-01",0.7052,0.718,0.7052,0.7125,119402.0],["1964-04-02",0.7125,0.718,0.707,0.707,179103.0],["1964-04-03",0.7079,0.7153,0.7079,0.7153,83581.0],["1964-04-06",0.7153,0.718,0.707,0.718,202983.0],["1964-04-07",0.718,0.719,0.6923,0.7125,244774.0],["1964-04-08",0.7144,0.7364,0.7144,0.7327,310445.0],["1964-04-09",0.7327,0.7327,0.7089,0.718,149252.0],["1964-04-10",0.718,0.7566,0.718,0.7493,782081.0],["1964-04-13",0.7493,0.7676,0.7364,0.7364,519398.0],["1964-04-14",0.7364,0.7584,0.7291,0.7584,268654.0],["1964-04-15",0.7584,0.7695,0.7566,0.7621,352235.0],["1964-04-16",0.7566,0.7566,0.7327,0.7419,232833.0],["1964-04-17",0.7419,0.7493,0.7327,0.7327,1056705.0],["1964-04-20",0.7327,0.7401,0.7272,0.7401,226863.0],["1964-04-21",0.7401,0.7419,0.7346,0.7364,244774.0],["1964-04-22",0.7438,0.7548,0.7438,0.7511,202983.0],["1964-04-23",0.7511,0.7612,0.7346,0.7346,346265.0],["1964-04-24",0.7346,0.7401,0.7254,0.7309,226863.0],["1964-04-27",0.7236,0.7236,0.7015,0.7107,441786.0],["1964-04-28",0.7107,0.7208,0.7098,0.7208,155222.0],["1964-04-29",0.7208,0.7208,0.6923,0.6951,262684.0],["1964-04-30",0.6951,0.718,0.6942,0.7089,214923.0],["1964-05-01",0.7125,0.7493,0.7125,0.7456,322385.0],["1964-05-04",0.7456,0.7566,0.7346,0.7493,322385.0],["1964-05-05",0.7456,0.7456,0.7272,0.7456,232833.0],["1964-05-06",0.7456,0.7621,0.7419,0.7621,340295.0],["1964-05-07",0.7649,0.775,0.7649,0.7649,405966.0],["1964-05-08",0.7649,0.7649,0.752,0.7566,143282.0],["1964-05-11",0.7584,0.7842,0.7584,0.7786,543278.0],["1964-05-12",0.786,0.8062,0.786,0.7952,513428.0],["1964-05-13",0.7952,0.8007,0.7713,0.775,185073.0],["1964-05-14",0.7548,0.7548,0.7382,0.7382,585069.0],["1964-05-15",0.7382,0.7401,0.7236,0.7346,358205.0],["1964-05-18",0.7346,0.7346,0.7034,0.707,310445.0],["1964-05-19",0.707,0.7236,0.707,0.707,340295.0],["1964-05-20",0.7107,0.7291,0.7107,0.7217,238803.0],["1964-05-21",0.7254,0.7364,0.7254,0.7309,208953.0],["1964-05-22",0.7309,0.7327,0.7162,0.7208,107462.0],["1964-05-25",0.7208,0.7236,0.7162,0.7217,53731.0],["1964-05-26",0.7217,0.7217,0.6942,0.6978,167162.0],["1964-05-27",0.6978,0.6978,0.6776,0.685,268654.0],["1964-05-28",0.685,0.6905,0.6795,0.6868,155222.0],["1964-06-01",0.6868,0.6942,0.6868,0.6905,95521.0],["1964-06-02",0.6905,0.696,0.6868,0.6868,65671.0],["1964-06-03",0.685,0.685,0.6721,0.6758,119402.0],["1964-06-04",0.6749,0.6749,0.6538,0.6556,226863.0],["1964-06-05",0.6556,0.6703,0.6519,0.6519,95521.0],["1964-06-08",0.6519,0.6574,0.6501,0.6501,131342.0],["1964-06-09",0.6501,0.6813,0.6483,0.6813,173133.0],["1964-06-10",0.6822,0.696,0.6822,0.696,143282.0],["1964-06-11",0.696,0.7107,0.6923,0.6942,202983.0],["1964-06-12",0.6868,0.6868,0.6813,0.6832,71641.0],["1964-06-15",0.6832,0.7107,0.6832,0.7089,268654.0],["1964-06-16",0.7089,0.7125,0.7052,0.7089,107462.0],["1964-06-17",0.7089,0.7144,0.6997,0.6997,149252.0],["1964-06-18",0.6997,0.6997,0.685,0.685,131342.0],["1964-06-19",0.685,0.6923,0.685,0.6887,41791.0],["1964-06-22",0.6923,0.7144,0.6923,0.6978,214923.0],["1964-06-23",0.696,0.696,0.6868,0.6868,77611.0],["1964-06-24",0.6868,0.6997,0.685,0.6978,53731.0],["1964-06-25",0.6997,0.6997,0.6923,0.6923,59701.0],["1964-06-26",0.6923,0.6923,0.6886,0.6923,77611.0],["1964-06-29",0.6923,0.6923,0.6721,0.6721,71641.0],["1964-06-30",0.6721,0.6785,0.6647,0.6721,167162.0],["1964-07-01",0.6757,0.6923,0.6757,0.6923,101491.0],["1964-07-02",0.6923,0.696,0.6739,0.6739,83581.0],["1964-07-06",0.6794,0.6923,0.6794,0.6877,53731.0],["1964-07-07",0.6877,0.6905,0.685,0.685,119402.0],["1964-07-08",0.685,0.6997,0.685,0.6997,125372.0],["1964-07-09",0.6997,0.7015,0.6942,0.7015,77611.0],["1964-07-10",0.7015,0.7163,0.696,0.7163,298504.0],["1964-07-13",0.7126,0.7126,0.7089,0.7126,71641.0],["1964-07-14",0.7071,0.7071,0.6942,0.6942,119402.0],["1964-07-15",0.6978,0.7015,0.6978,0.7015,101491.0],["1964-07-16",0.7015,0.7107,0.6997,0.7052,334325.0],["1964-07-17",0.7052,0.7089,0.7034,0.7089,95521.0],["1964-07-20",0.7089,0.7144,0.7052,0.7052,179103.0],["1964-07-21",0.7052,0.7052,0.6997,0.6997,113432.0],["1964-07-22",0.6923,0.6923,0.6785,0.6822,161192.0],["1964-07-23",0.6822,0.685,0.6794,0.6831,59701.0],["1964-07-24",0.6831,0.6831,0.6739,0.6739,83581.0],["1964-07-27",0.6739,0.6813,0.6629,0.6629,149252.0],["1964-07-28",0.6638,0.6721,0.6638,0.6684,143282.0],["1964-07-29",0.6739,0.6794,0.6739,0.6794,119402.0],["1964-07-30",0.6794,0.6813,0.6665,0.6665,53731.0],["1964-07-31",0.6665,0.6721,0.6647,0.6684,47761.0],["1964-08-03",0.6702,0.6813,0.6702,0.6721,179103.0],["1964-08-04",0.6721,0.6739,0.6573,0.6573,185073.0],["1964-08-05",0.6573,0.6711,0.6463,0.6711,298504.0],["1964-08-06",0.6711,0.6721,0.6702,0.6702,220893.0],["1964-08-07",0.6702,0.6776,0.6665,0.6665,77611.0],["1964-08-10",0.6665,0.6702,0.6665,0.6702,77611.0],["1964-08-11",0.6702,0.6702,0.6665,0.6665,101491.0],["1964-08-12",0.6684,0.6776,0.6684,0.6776,119402.0],["1964-08-13",0.6757,0.6757,0.6739,0.6739,41791.0],["1964-08-14",0.6739,0.6739,0.6583,0.6583,71641.0],["1964-08-17",0.6583,0.6583,0.6546,0.6555,47761.0],["1964-08-18",0.6518,0.6518,0.6454,0.6472,47761.0],["1964-08-19",0.6444,0.6444,0.6297,0.6297,83581.0],["1964-08-20",0.6297,0.6334,0.6288,0.6334,29850.0],["1964-08-21",0.6334,0.6389,0.6316,0.6389,29850.0],["1964-08-24",0.6389,0.6408,0.6334,0.6334,47761.0],["1964-08-25",0.6316,0.6316,0.6279,0.6279,23880.0],["1964-08-26",0.6279,0.6306,0.6205,0.6205,59701.0],["1964-08-27",0.6187,0.6187,0.6113,0.6177,214923.0],["1964-08-28",0.6205,0.6408,0.6205,0.626,113432.0],["1964-08-31",0.626,0.6316,0.626,0.626,53731.0],["1964-09-01",0.6316,0.6444,0.6316,0.6444,47761.0],["1964-09-02",0.6444,0.6463,0.6389,0.6389,47761.0],["1964-09-03",0.6426,0.6592,0.6426,0.6592,202983.0],["1964-09-04",0.6592,0.6629,0.6592,0.6592,53731.0],["1964-09-08",0.6601,0.6629,0.6601,0.6629,29850.0],["1964-09-09",0.6629,0.6702,0.6592,0.6647,179103.0],["1964-09-10",0.661,0.661,0.6518,0.6518,47761.0],["1964-09-11",0.6555,0.6647,0.6555,0.6647,131342.0],["1964-09-14",0.6647,0.6702,0.6518,0.6518,77611.0],["1964-09-15",0.6518,0.6555,0.6481,0.6481,71641.0],["1964-09-16",0.6481,0.6491,0.6371,0.6371,53731.0],["1964-09-17",0.6408,0.661,0.6408,0.6555,131342.0],["1964-09-18",0.6555,0.6555,0.6408,0.6518,71641.0],["1964-09-21",0.6573,0.6665,0.6573,0.6629,107462.0],["1964-09-22",0.6629,0.6702,0.6629,0.6629,53731.0],["1964-09-23",0.6647,0.6684,0.661,0.6684,59701.0],["1964-09-24",0.6684,0.6758,0.6666,0.6758,113432.0],["1964-09-25",0.6758,0.6906,0.6739,0.6906,107462.0],["1964-09-28",0.6906,0.6942,0.6906,0.6906,95521.0],["1964-09-29",0.6906,0.7016,0.6869,0.6906,191043.0],["1964-09-30",0.6906,0.6998,0.6887,0.6942,83581.0],["1964-10-01",0.6942,0.7016,0.6942,0.7016,185073.0],["1964-10-02",0.7016,0.7053,0.6998,0.7053,358205.0],["1964-10-05",0.7053,0.709,0.7035,0.7035,238803.0],["1964-10-06",0.7035,0.7183,0.7035,0.7109,286564.0],["1964-10-07",0.7127,0.7164,0.7127,0.7164,173133.0],["1964-10-08",0.7146,0.7146,0.7072,0.7072,131342.0],["1964-10-09",0.7053,0.7053,0.6961,0.7053,119402.0],["1964-10-12",0.7072,0.7146,0.7072,0.7072,71641.0],["1964-10-13",0.7072,0.7127,0.7016,0.7016,346265.0],["1964-10-14",0.6998,0.6998,0.6979,0.6979,35821.0],["1964-10-15",0.6979,0.6979,0.6813,0.6869,322385.0],["1964-10-16",0.6869,0.6924,0.6832,0.6924,125372.0],["1964-10-19",0.6924,0.6961,0.6869,0.6924,83581.0],["1964-10-20",0.6942,0.7146,0.6942,0.7053,226863.0],["1964-10-21",0.7053,0.7063,0.7016,0.7016,71641.0],["1964-10-22",0.6979,0.6979,0.6887,0.6887,95521.0],["1964-10-23",0.6869,0.6869,0.685,0.685,95521.0],["1964-10-26",0.685,0.6869,0.685,0.685,107462.0],["1964-10-27",0.6832,0.6832,0.6684,0.6776,83581.0],["1964-10-28",0.6758,0.6758,0.6666,0.6684,89551.0],["1964-10-29",0.6684,0.6749,0.6666,0.6702,71641.0],["1964-10-30",0.6702,0.6795,0.6702,0.6795,107462.0],["1964-11-02",0.6795,0.685,0.6758,0.685,71641.0],["1964-11-04",0.685,0.6887,0.6832,0.6832,83581.0],["1964-11-05",0.6832,0.6869,0.6776,0.6813,107462.0],["1964-11-06",0.6813,0.6869,0.6804,0.6869,65671.0],["1964-11-09",0.6832,0.6832,0.6795,0.6832,77611.0],["1964-11-10",0.6832,0.685,0.6721,0.6758,149252.0],["1964-11-11",0.6721,0.6721,0.6702,0.6721,59701.0],["1964-11-12",0.6721,0.6795,0.6693,0.6721,89551.0],["1964-11-13",0.6721,0.6721,0.6666,0.6684,59701.0],["1964-11-16",0.6684,0.6721,0.6647,0.6721,167162.0],["1964-11-17",0.6795,0.7016,0.6795,0.7016,483577.0],["1964-11-18",0.7016,0.7035,0.6979,0.6979,173133.0],["1964-11-19",0.6979,0.6979,0.6942,0.6979,65671.0],["1964-11-20",0.6979,0.7219,0.6979,0.7118,382086.0],["1964-11-23",0.7118,0.7127,0.7016,0.7016,232833.0],["1964-11-24",0.7016,0.7053,0.6942,0.7053,220893.0],["1964-11-25",0.7053,0.7127,0.7016,0.7016,280594.0],["1964-11-27",0.7016,0.7016,0.6906,0.6979,119402.0],["1964-11-30",0.6942,0.6942,0.6869,0.6887,65671.0],["1964-12-01",0.6859,0.6859,0.6702,0.6702,119402.0],["1964-12-02",0.6702,0.6776,0.6629,0.6758,346265.0],["1964-12-03",0.6758,0.6924,0.6758,0.6887,202983.0],["1964-12-04",0.6887,0.6979,0.6869,0.6979,71641.0],["1964-12-07",0.6998,0.709,0.6998,0.6998,298504.0],["1964-12-08",0.7016,0.7127,0.7016,0.7035,477607.0],["1964-12-09",0.7035,0.7219,0.7016,0.7127,411936.0],["1964-12-10",0.7146,0.7284,0.7146,0.7284,429846.0],["1964-12-11",0.7284,0.7312,0.7146,0.7146,913423.0],["1964-12-14",0.7146,0.7238,0.7016,0.7081,525368.0],["1964-12-15",0.7072,0.7072,0.6869,0.6998,555218.0],["1964-12-16",0.6998,0.7072,0.6961,0.6961,179103.0],["1964-12-17",0.6961,0.6998,0.6924,0.6961,119402.0],["1964-12-18",0.6961,0.7016,0.6961,0.6979,286564.0],["1964-12-21",0.6979,0.6979,0.6942,0.6942,71641.0],["1964-12-22",0.6942,0.6942,0.6924,0.6924,89551.0],["1964-12-23",0.6906,0.6906,0.6887,0.6906,59701.0],["1964-12-24",0.6906,0.6915,0.6887,0.6906,83581.0],["1964-12-28",0.6906,0.6906,0.6869,0.6906,89551.0],["1964-12-29",0.6906,0.6943,0.6906,0.6943,71641.0],["1964-12-30",0.6961,0.6989,0.6961,0.698,101491.0],["1964-12-31",0.6998,0.7091,0.6998,0.7072,459697.0],["1965-01-04",0.7072,0.7072,0.6961,0.698,113432.0],["1965-01-05",0.698,0.7081,0.6961,0.7072,202983.0],["1965-01-06",0.7072,0.7109,0.7054,0.71,191043.0],["1965-01-07",0.7109,0.7211,0.7109,0.7211,220893.0],["1965-01-08",0.7211,0.7304,0.7202,0.7257,382086.0],["1965-01-11",0.723,0.723,0.7183,0.7183,167162.0],["1965-01-12",0.7183,0.7202,0.7174,0.7174,71641.0],["1965-01-13",0.7183,0.7257,0.7183,0.7257,155222.0],["1965-01-14",0.7285,0.7479,0.7285,0.7387,328355.0],["1965-01-15",0.7405,0.7665,0.7405,0.7646,859693.0],["1965-01-18",0.7646,0.7757,0.7591,0.7628,405966.0],["1965-01-19",0.7628,0.7628,0.7554,0.7591,214923.0],["1965-01-20",0.7591,0.7609,0.7517,0.7609,137312.0],["1965-01-21",0.7609,0.7646,0.7572,0.7628,226863.0],["1965-01-22",0.7683,0.7831,0.7683,0.7831,310445.0],["1965-01-25",0.7831,0.785,0.7702,0.7757,197013.0],["1965-01-26",0.7757,0.7803,0.7646,0.7646,131342.0],["1965-01-27",0.7683,0.7757,0.7683,0.7702,173133.0],["1965-01-28",0.7739,0.7831,0.7739,0.7739,274624.0],["1965-01-29",0.7739,0.7739,0.7646,0.7665,173133.0],["1965-02-01",0.7665,0.7692,0.7646,0.7683,71641.0],["1965-02-02",0.7683,0.7757,0.7646,0.7702,155222.0],["1965-02-03",0.7702,0.7933,0.7702,0.7924,268654.0],["1965-02-04",0.7924,0.7998,0.7868,0.7924,226863.0],["1965-02-05",0.7924,0.7924,0.7813,0.785,125372.0],["1965-02-08",0.7757,0.7757,0.7637,0.7702,191043.0],["1965-02-09",0.7702,0.7776,0.7683,0.772,101491.0],["1965-02-10",0.772,0.7766,0.7554,0.7554,179103.0],["1965-02-11",0.7554,0.7692,0.7517,0.7517,155222.0],["1965-02-12",0.7554,0.7665,0.7554,0.7665,149252.0],["1965-02-15",0.7665,0.7831,0.7646,0.7813,161192.0],["1965-02-16",0.785,0.7961,0.785,0.7859,232833.0],["1965-02-17",0.7868,0.7924,0.7868,0.7878,95521.0],["1965-02-18",0.7961,0.8063,0.7961,0.7961,304474.0],["1965-02-19",0.7961,0.8016,0.7905,0.7979,179103.0],["1965-02-23",0.8035,0.8368,0.8035,0.8368,429846.0],["1965-02-24",0.8368,0.8368,0.8239,0.8285,220893.0],["1965-02-25",0.8285,0.8294,0.8239,0.8294,77611.0],["1965-02-26",0.8313,0.847,0.8313,0.8461,352235.0],["1965-03-01",0.8424,0.8424,0.8313,0.835,89551.0],["1965-03-02",0.8387,0.8498,0.8387,0.8479,155222.0],["1965-03-03",0.8479,0.8581,0.8405,0.8405,268654.0],["1965-03-04",0.8405,0.8581,0.8405,0.8498,143282.0],["1965-03-05",0.8479,0.8479,0.8368,0.8479,214923.0],["1965-03-08",0.8498,0.8701,0.8498,0.8646,364175.0],["1965-03-09",0.8646,0.8683,0.8609,0.8609,197013.0],["1965-03-10",0.8627,0.8738,0.8627,0.8738,220893.0],["1965-03-11",0.8757,0.8868,0.8757,0.8868,197013.0],["1965-03-12",0.8868,0.8868,0.8757,0.8757,322385.0],["1965-03-15",0.8757,0.8831,0.8627,0.8627,155222.0],["1965-03-16",0.8646,0.8775,0.8646,0.8738,226863.0],["1965-03-17",0.8683,0.8683,0.859,0.8664,95521.0],["1965-03-18",0.8664,0.8701,0.8627,0.8664,95521.0],["1965-03-19",0.8664,0.8701,0.859,0.8627,680590.0],["1965-03-22",0.859,0.859,0.8516,0.8535,167162.0],["1965-03-23",0.8535,0.8683,0.8516,0.8609,113432.0],["1965-03-24",0.8637,0.8767,0.8637,0.8767,83581.0],["1965-03-25",0.8767,0.8878,0.8748,0.8804,226863.0],["1965-03-26",0.8776,0.8776,0.8442,0.8618,441786.0],["1965-03-29",0.86,0.86,0.8432,0.8507,405966.0],["1965-03-30",0.8507,0.8674,0.847,0.8646,131342.0],["1965-03-31",0.8646,0.8841,0.8646,0.8785,113432.0],["1965-04-01",0.8785,0.8804,0.873,0.8804,107462.0],["1965-04-02",0.8878,0.9008,0.8878,0.9008,346265.0],["1965-04-05",0.9008,0.9064,0.8952,0.8999,155222.0],["1965-04-06",0.9064,0.9268,0.9064,0.9064,394026.0],["1965-04-07",0.9064,0.9231,0.9064,0.9231,179103.0],["1965-04-08",0.925,0.9333,0.925,0.9287,191043.0],["1965-04-09",0.9287,0.9305,0.925,0.9296,214923.0],["1965-04-12",0.9342,0.9389,0.9342,0.9389,149252.0],["1965-04-13",0.9389,0.9389,0.9194,0.925,304474.0],["1965-04-14",0.925,0.9324,0.925,0.9277,131342.0],["1965-04-15",0.925,0.925,0.9138,0.9138,149252.0],["1965-04-19",0.912,0.912,0.899,0.9045,161192.0],["1965-04-20",0.9045,0.9194,0.9027,0.9175,549248.0],["1965-04-21",0.9175,0.9287,0.9175,0.9287,125372.0],["1965-04-22",0.9324,0.9361,0.9324,0.9361,83581.0],["1965-04-23",0.9361,0.9398,0.9231,0.925,125372.0],["1965-04-26",0.9287,0.9361,0.9287,0.9361,35821.0],["1965-04-27",0.9361,0.9398,0.9231,0.9231,65671.0],["1965-04-28",0.9231,0.9287,0.9157,0.9157,125372.0],["1965-04-29",0.9157,0.9324,0.9157,0.9324,89551.0],["1965-04-30",0.938,0.951,0.938,0.951,125372.0],["1965-05-03",0.9528,0.9714,0.9528,0.9621,77611.0],["1965-05-04",0.9621,0.9695,0.9584,0.9658,310445.0],["1965-05-05",0.9658,0.9677,0.964,0.9677,131342.0],["1965-05-06",0.9695,0.9993,0.9695,0.9733,465667.0],["1965-05-07",0.9733,0.977,0.9714,0.9733,131342.0],["1965-05-10",0.9751,0.9751,0.9751,0.9751,35821.0],["1965-05-11",0.9733,0.9733,0.9677,0.9695,119402.0],["1965-05-12",0.9695,0.9788,0.9695,0.9695,161192.0],["1965-05-13",0.9695,0.9733,0.9667,0.9667,101491.0],["1965-05-14",0.9668,0.9695,0.9658,0.9695,125372.0],["1965-05-17",0.9714,0.9863,0.9714,0.9844,167162.0],["1965-05-18",0.9844,0.9993,0.977,0.9937,358205.0],["1965-05-19",0.9937,1.0141,0.99,1.0085,113432.0],["1965-05-20",1.0085,1.0141,0.99,0.9955,125372.0],["1965-05-21",0.9955,0.9993,0.9918,0.9918,35821.0],["1965-05-24",0.9918,0.9937,0.9844,0.9863,107462.0],["1965-05-25",0.9881,1.0178,0.9881,1.0123,250744.0],["1965-05-26",1.028,1.028,1.0085,1.0141,167162.0],["1965-05-27",1.0141,1.0197,0.9946,1.0197,202983.0],["1965-05-28",1.0225,1.0448,1.0225,1.042,183083.0],["1965-06-01",1.042,1.0448,1.0197,1.0253,151242.0],["1965-06-02",1.0169,1.0169,0.9863,1.0058,362185.0],["1965-06-03",1.0058,1.0225,0.9974,0.9974,151242.0],["1965-06-04",0.9974,0.9988,0.9835,0.989,202983.0],["1965-06-07",0.989,0.9904,0.9695,0.9807,183083.0],["1965-06-08",0.9807,0.9835,0.9445,0.9472,282584.0],["1965-06-09",0.9472,0.9654,0.9082,0.9138,382086.0],["1965-06-10",0.9138,0.9417,0.8887,0.8971,760191.0],["1965-06-11",0.9194,0.9305,0.9194,0.9305,242784.0],["1965-06-14",0.9305,0.95,0.911,0.9166,461687.0],["1965-06-15",0.9194,0.9751,0.9194,0.9667,636809.0],["1965-06-16",0.9668,0.9751,0.9556,0.9612,175123.0],["1965-06-17",0.9612,0.9751,0.9612,0.9667,163182.0],["1965-06-18",0.9668,0.9695,0.9486,0.9584,95521.0],["1965-06-21",0.9598,0.9751,0.9598,0.9751,151242.0],["1965-06-22",0.9863,1.0002,0.9863,0.989,202983.0],["1965-06-23",0.989,0.9918,0.9807,0.9876,127362.0],["1965-06-24",0.9807,0.9807,0.9472,0.9472,195023.0],["1965-06-25",0.95,0.964,0.9277,0.9417,350245.0],["1965-06-28",0.9417,0.9417,0.9109,0.9151,183083.0],["1965-06-29",0.9151,0.964,0.8983,0.964,573128.0],["1965-06-30",0.964,0.9752,0.9472,0.9528,326365.0],["1965-07-01",0.9528,0.9836,0.9389,0.9836,206963.0],["1965-07-02",0.9836,0.9836,0.9668,0.9724,155222.0],["1965-07-06",0.9724,0.9808,0.9612,0.9668,123382.0],["1965-07-07",0.9668,0.9752,0.964,0.9752,724371.0],["1965-07-08",0.9752,1.0059,0.9752,1.0059,214923.0],["1965-07-09",1.0171,1.0395,1.0171,1.0283,425866.0],["1965-07-12",1.0325,1.0618,1.0325,1.045,386066.0],["1965-07-13",1.0395,1.0395,1.0283,1.0339,115422.0],["1965-07-14",1.0395,1.0674,1.0395,1.0646,183083.0],["1965-07-15",1.0646,1.0842,1.0618,1.0702,501487.0],["1965-07-16",1.0618,1.0618,1.0534,1.0562,107462.0],["1965-07-19",1.0562,1.059,1.0534,1.059,71641.0],["1965-07-20",1.059,1.059,1.0297,1.0297,191043.0],["1965-07-21",1.0297,1.0506,1.0283,1.0283,306464.0],["1965-07-22",1.0283,1.0395,1.0171,1.0185,139302.0],["1965-07-23",1.0185,1.0367,1.0171,1.0269,298504.0],["1965-07-26",1.0269,1.0423,1.0227,1.0367,127362.0],["1965-07-27",1.0367,1.0562,1.0367,1.0423,155222.0],["1965-07-28",1.0423,1.0674,1.0395,1.0534,206963.0],["1965-07-29",1.0618,1.0953,1.0618,1.0939,294524.0],["1965-07-30",1.0939,1.1289,1.0925,1.1121,254724.0],["1965-08-02",1.1121,1.1233,1.1079,1.1079,139302.0],["1965-08-03",1.1079,1.1373,1.0953,1.1317,195023.0],["1965-08-04",1.1317,1.1401,1.1205,1.1401,218903.0],["1965-08-05",1.1401,1.1568,1.1373,1.1373,306464.0],["1965-08-06",1.1373,1.1512,1.1359,1.1373,99501.0],["1965-08-09",1.1428,1.154,1.1428,1.1512,143282.0],["1965-08-10",1.1512,1.168,1.1512,1.154,115422.0],["1965-08-11",1.154,1.1694,1.1526,1.168,481587.0],["1965-08-12",1.1736,1.1917,1.1736,1.1876,147262.0],["1965-08-13",1.1876,1.249,1.1848,1.249,294524.0],["1965-08-16",1.2406,1.2406,1.1959,1.2015,529348.0],["1965-08-17",1.1931,1.1931,1.168,1.1834,358205.0],["1965-08-18",1.1834,1.1903,1.1624,1.1834,322385.0],["1965-08-19",1.1764,1.1764,1.1624,1.1624,131342.0],["1965-08-20",1.1596,1.1596,1.1456,1.1512,171143.0],["1965-08-23",1.1568,1.1652,1.1568,1.1582,179103.0],["1965-08-24",1.161,1.1959,1.161,1.182,421886.0],["1965-08-25",1.182,1.2043,1.175,1.175,222883.0],["1965-08-26",1.1736,1.1736,1.1666,1.1666,171143.0],["1965-08-27",1.1666,1.1708,1.1554,1.1554,147262.0],["1965-08-30",1.1568,1.168,1.1568,1.1624,111442.0],["1965-08-31",1.1638,1.182,1.1638,1.1638,191043.0],["1965-09-01",1.1638,1.1792,1.1428,1.1764,250744.0],["1965-09-02",1.1764,1.1959,1.1708,1.1889,310445.0],["1965-09-03",1.1987,1.2155,1.1987,1.2099,441786.0],["1965-09-07",1.2183,1.2351,1.2183,1.2281,378106.0],["1965-09-08",1.2351,1.2742,1.2351,1.2602,577108.0],["1965-09-09",1.2602,1.277,1.2365,1.2434,573128.0],["1965-09-10",1.2434,1.2574,1.2351,1.2462,441786.0],["1965-09-13",1.2602,1.2895,1.2602,1.2826,417906.0],["1965-09-14",1.2826,1.3077,1.2658,1.2742,780091.0],["1965-09-15",1.2742,1.3105,1.2532,1.3105,346265.0],["1965-09-16",1.3189,1.3356,1.3189,1.3245,258704.0],["1965-09-17",1.3245,1.3356,1.3077,1.3356,230843.0],["1965-09-20",1.3356,1.3524,1.3217,1.3426,449747.0],["1965-09-21",1.3343,1.3343,1.3077,1.3133,310445.0],["1965-09-22",1.3189,1.3636,1.3189,1.358,286564.0],["1965-09-23",1.358,1.3748,1.3189,1.3301,318405.0],["1965-09-24",1.3301,1.3412,1.3217,1.3412,314425.0],["1965-09-27",1.344,1.3552,1.3412,1.3552,159202.0],["1965-09-28",1.3552,1.358,1.3132,1.351,290544.0],["1965-09-29",1.351,1.358,1.3104,1.3356,258704.0],["1965-09-30",1.3328,1.3328,1.2768,1.2852,390046.0],["1965-10-01",1.2852,1.316,1.2656,1.3076,370145.0],["1965-10-04",1.3076,1.3272,1.288,1.3258,183083.0],["1965-10-05",1.3356,1.3664,1.3356,1.3552,306464.0],["1965-10-06",1.3552,1.365,1.3328,1.3622,210943.0],["1965-10-07",1.372,1.3972,1.372,1.3888,250744.0],["1965-10-08",1.3944,1.4168,1.3944,1.4084,382086.0],["1965-10-11",1.4084,1.4504,1.4056,1.4476,322385.0],["1965-10-12",1.4476,1.4644,1.4308,1.4406,210943.0],["1965-10-13",1.4406,1.4868,1.4392,1.484,465667.0],["1965-10-14",1.484,1.5064,1.47,1.4896,314425.0],["1965-10-15",1.484,1.484,1.47,1.4756,167162.0],["1965-10-18",1.484,1.5204,1.484,1.5204,238803.0],["1965-10-19",1.5204,1.5568,1.5148,1.5526,449747.0],["1965-10-20",1.5526,1.6016,1.5484,1.5652,589049.0],["1965-10-21",1.5652,1.5792,1.5428,1.5428,378106.0],["1965-10-22",1.5428,1.5456,1.484,1.5064,306464.0],["1965-10-25",1.4952,1.4952,1.456,1.4896,449747.0],["1965-10-26",1.4896,1.582,1.4812,1.5708,378106.0],["1965-10-27",1.5708,1.6156,1.5568,1.5568,421886.0],["1965-10-28",1.5568,1.5764,1.5344,1.5456,258704.0],["1965-10-29",1.5456,1.5456,1.5344,1.54,139302.0],["1965-11-01",1.54,1.5456,1.5288,1.5344,179103.0],["1965-11-03",1.5344,1.5624,1.5288,1.5624,115422.0],["1965-11-04",1.5624,1.61,1.5624,1.6072,493527.0],["1965-11-05",1.61,1.6464,1.61,1.6436,346265.0],["1965-11-08",1.6436,1.6688,1.6156,1.6688,226863.0],["1965-11-09",1.6688,1.68,1.6436,1.6492,238803.0],["1965-11-10",1.638,1.638,1.624,1.624,83581.0],["1965-11-11",1.624,1.6688,1.6072,1.6688,226863.0],["1965-11-12",1.6688,1.7696,1.6632,1.7696,425866.0],["1965-11-15",1.7696,1.792,1.7276,1.736,465667.0],["1965-11-16",1.736,1.7752,1.7248,1.7248,433826.0],["1965-11-17",1.7248,1.778,1.708,1.708,497507.0],["1965-11-18",1.708,1.7332,1.6996,1.7192,179103.0],["1965-11-19",1.7192,1.7584,1.7108,1.7584,159202.0],["1965-11-22",1.7584,1.792,1.7388,1.7528,262684.0],["1965-11-23",1.7528,1.82,1.75,1.806,322385.0],["1965-11-24",1.806,1.848,1.806,1.8172,314425.0],["1965-11-26",1.82,1.848,1.82,1.8424,163182.0],["1965-11-29",1.8424,1.848,1.8144,1.8144,83581.0],["1965-11-30",1.8144,1.82,1.75,1.8116,358205.0],["1965-12-01",1.8116,1.8312,1.7612,1.7612,195023.0],["1965-12-02",1.7612,1.7948,1.7472,1.7556,226863.0],["1965-12-03",1.7556,1.7696,1.7304,1.736,210943.0],["1965-12-06",1.7248,1.7248,1.68,1.7094,597009.0],["1965-12-07",1.7094,1.7752,1.7052,1.7556,222883.0],["1965-12-08",1.7556,1.792,1.7388,1.7388,326365.0],["1965-12-09",1.7416,1.764,1.7416,1.7584,218903.0],["1965-12-10",1.7724,1.8172,1.7724,1.7948,226863.0],["1965-12-13",1.8088,1.8228,1.8088,1.8228,127362.0],["1965-12-14",1.8257,1.8789,1.8257,1.8593,167162.0],["1965-12-15",1.8592,1.8592,1.8228,1.834,147262.0],["1965-12-16",1.834,1.848,1.834,1.8396,210943.0],["1965-12-17",1.8396,1.8452,1.8088,1.8088,135322.0],["1965-12-20",1.8088,1.8284,1.7892,1.8144,159202.0],["1965-12-21",1.8172,1.8929,1.8172,1.8929,346265.0],["1965-12-22",1.8845,1.8845,1.8424,1.8564,222883.0],["1965-12-23",1.848,1.848,1.8004,1.8004,310445.0],["1965-12-27",1.8004,1.8032,1.7556,1.7556,119402.0],["1965-12-28",1.7585,1.8061,1.722,1.7865,250744.0],["1965-12-29",1.8061,1.8538,1.8061,1.8482,250744.0],["1965-12-30",1.8482,1.879,1.8482,1.8622,119402.0],["1965-12-31",1.8622,1.8622,1.8314,1.8454,111442.0],["1966-01-03",1.8454,1.8622,1.8173,1.8314,123382.0],["1966-01-04",1.8314,1.8454,1.8117,1.8117,123382.0],["1966-01-05",1.8117,1.8173,1.7893,1.7921,131342.0],["1966-01-06",1.7837,1.7837,1.7444,1.7472,218903.0],["1966-01-07",1.7528,1.7893,1.7528,1.7725,489547.0],["1966-01-10",1.7809,1.8202,1.7809,1.7949,529348.0],["1966-01-11",1.8398,1.8819,1.8398,1.8819,326365.0],["1966-01-12",1.865,1.865,1.8398,1.8412,286564.0],["1966-01-13",1.8426,1.851,1.8426,1.851,147262.0],["1966-01-14",1.851,1.851,1.8426,1.8482,202983.0],["1966-01-17",1.8482,1.8678,1.8173,1.8622,386066.0],["1966-01-18",1.8678,1.8903,1.8678,1.879,366165.0],["1966-01-19",1.9071,1.9492,1.9071,1.9211,473627.0],["1966-01-20",1.9211,1.9295,1.8959,1.9127,191043.0],["1966-01-21",1.9295,2.0053,1.9295,1.9884,521388.0],["1966-01-24",2.0109,2.0333,2.0109,2.0333,413926.0],["1966-01-25",2.0333,2.0445,2.0221,2.0417,258704.0],["1966-01-26",2.0417,2.0417,1.9856,1.9996,282584.0],["1966-01-27",1.9996,2.0417,1.9856,2.0193,497507.0],["1966-01-28",2.0193,2.081,2.0137,2.0782,409946.0],["1966-01-31",2.0782,2.1497,2.0543,2.1399,421886.0],["1966-02-01",2.1399,2.1413,2.0333,2.067,529348.0],["1966-02-02",2.067,2.0978,2.0137,2.0978,441786.0],["1966-02-03",2.1006,2.1455,2.1006,2.1455,278604.0],["1966-02-04",2.1427,2.1427,2.0754,2.0866,286564.0],["1966-02-07",2.0866,2.0866,2.0585,2.0866,405966.0],["1966-02-08",2.088,2.1427,2.088,2.1385,561188.0],["1966-02-09",2.1595,2.1847,2.1595,2.1791,557208.0],["1966-02-10",2.1791,2.196,2.1595,2.1595,346265.0],["1966-02-11",2.1595,2.1988,2.1539,2.1819,195023.0],["1966-02-14",2.1791,2.1791,2.1651,2.1763,159202.0],["1966-02-15",2.1763,2.1988,2.1707,2.1707,382086.0],["1966-02-16",2.1707,2.1763,2.1202,2.1567,338305.0],["1966-02-17",2.1567,2.1679,2.0978,2.109,258704.0],["1966-02-18",2.109,2.1174,2.0866,2.0978,250744.0],["1966-02-21",2.0978,2.1258,2.0417,2.0417,1512422.0],["1966-02-23",2.0417,2.067,2.0081,2.0529,529348.0],["1966-02-24",2.0529,2.0754,2.0249,2.0698,425866.0],["1966-02-25",2.0698,2.1315,2.0641,2.1202,294524.0],["1966-02-28",2.1595,2.1875,2.1595,2.1875,493527.0],["1966-03-01",2.1875,2.2352,2.1315,2.1315,736311.0],["1966-03-02",2.1315,2.1651,2.0221,2.0417,907453.0],["1966-03-03",2.0417,2.1118,2.0137,2.1006,724371.0],["1966-03-04",2.1006,2.1258,2.0137,2.0193,608949.0],["1966-03-07",2.0193,2.0389,1.9239,1.9267,760191.0],["1966-03-08",1.9267,1.9884,1.865,1.9856,1257698.0],["1966-03-09",1.9856,2.067,1.98,2.0557,875613.0],["1966-03-10",2.0557,2.1146,1.9912,2.081,1130337.0],["1966-03-11",2.081,2.1062,2.0473,2.0641,425866.0],["1966-03-14",2.0641,2.0698,1.966,1.9884,780091.0],["1966-03-15",1.9884,1.9996,1.9183,1.9996,943274.0],["1966-03-16",2.0193,2.123,2.0193,2.1146,1253718.0],["1966-03-17",2.1146,2.1875,2.081,2.1875,1030835.0],["1966-03-18",2.1875,2.2885,2.1651,2.2661,1058695.0],["1966-03-21",2.2801,2.4343,2.2801,2.4343,1154217.0],["1966-03-22",2.4343,2.4652,2.3558,2.4091,1110436.0],["1966-03-23",2.4007,2.4007,2.3222,2.3502,720391.0],["1966-03-24",2.3614,2.4287,2.3614,2.3951,672630.0],["1966-03-25",2.3951,2.4652,2.3909,2.3951,764171.0],["1966-03-28",2.4484,2.5214,2.4484,2.5102,557208.0],["1966-03-29",2.5102,2.5242,2.4428,2.4653,497507.0],["1966-03-30",2.4653,2.5158,2.3923,2.4709,676610.0],["1966-03-31",2.4709,2.5383,2.454,2.5299,648749.0],["1966-04-01",2.5299,2.572,2.5186,2.5551,509447.0],["1966-04-04",2.5607,2.5888,2.5607,2.572,354225.0],["1966-04-05",2.572,2.586,2.5271,2.5776,318405.0],["1966-04-06",2.5776,2.5804,2.5271,2.5439,338305.0],["1966-04-07",2.5439,2.5664,2.5327,2.5411,242784.0],["1966-04-11",2.5411,2.5439,2.4849,2.5074,401986.0],["1966-04-12",2.5186,2.5804,2.5186,2.5551,485567.0],["1966-04-13",2.5551,2.5804,2.5242,2.5692,151242.0],["1966-04-14",2.5692,2.6225,2.5636,2.5664,525368.0],["1966-04-15",2.5664,2.5916,2.5214,2.5214,155222.0],["1966-04-18",2.5214,2.5383,2.4372,2.4484,453727.0],["1966-04-19",2.4484,2.499,2.4372,2.4849,338305.0],["1966-04-20",2.4849,2.5214,2.4288,2.4288,394026.0],["1966-04-21",2.4288,2.4709,2.3642,2.3642,413926.0],["1966-04-22",2.3642,2.3923,2.3249,2.3782,756211.0],["1966-04-25",2.3951,2.4372,2.3951,2.426,286564.0],["1966-04-26",2.4456,2.4934,2.4456,2.4681,206963.0],["1966-04-27",2.4681,2.5018,2.4484,2.4484,246764.0],["1966-04-28",2.4484,2.4821,2.3473,2.4821,457707.0],["1966-04-29",2.4821,2.5186,2.4709,2.5158,318405.0],["1966-05-02",2.5158,2.5467,2.4653,2.4653,401986.0],["1966-05-03",2.4653,2.4653,2.3867,2.44,700490.0],["1966-05-04",2.44,2.4484,2.4035,2.426,457707.0],["1966-05-05",2.4091,2.4091,2.1901,2.1957,1014915.0],["1966-05-06",2.1957,2.2743,2.148,2.2238,1504462.0],["1966-05-09",2.2126,2.2126,2.0834,2.1059,1146257.0],["1966-05-10",2.1059,2.1901,2.1031,2.1466,1345260.0],["1966-05-11",2.1508,2.235,2.1508,2.1789,803972.0],["1966-05-12",2.1648,2.1648,2.0806,2.134,1592023.0],["1966-05-13",2.134,2.2013,2.0862,2.1592,1058695.0],["1966-05-16",2.1592,2.1901,2.1283,2.1283,967154.0],["1966-05-17",2.1283,2.134,2.0553,2.0918,1504462.0],["1966-05-18",2.1143,2.1845,2.1143,2.1733,1397000.0],["1966-05-19",2.1733,2.221,2.1396,2.141,995015.0],["1966-05-20",2.141,2.2238,2.134,2.2238,648749.0],["1966-05-23",2.2603,2.3123,2.2603,2.3052,652730.0],["1966-05-24",2.3052,2.3445,2.2659,2.2659,704470.0],["1966-05-25",2.2659,2.2968,2.2182,2.2828,644769.0],["1966-05-26",2.2912,2.3474,2.2912,2.3361,648749.0],["1966-05-27",2.3361,2.3445,2.3052,2.3249,226863.0],["1966-05-31",2.3249,2.3361,2.1929,2.1985,465667.0],["1966-06-01",2.1985,2.2407,2.1957,2.207,481587.0],["1966-06-02",2.207,2.2687,2.1901,2.1901,346265.0],["1966-06-03",2.1901,2.1985,2.1564,2.1648,469647.0],["1966-06-06",2.1648,2.1676,2.0792,2.0792,425866.0],["1966-06-07",2.0792,2.0918,2.016,2.0497,847752.0],["1966-06-08",2.0525,2.1199,2.0525,2.0862,362185.0],["1966-06-09",2.1003,2.2126,2.1003,2.1676,425866.0],["1966-06-10",2.2013,2.2828,2.2013,2.2631,752231.0],["1966-06-13",2.2884,2.3235,2.2884,2.3024,748251.0],["1966-06-14",2.3024,2.3024,2.2491,2.2884,350245.0],["1966-06-15",2.2884,2.3249,2.28,2.2828,342285.0],["1966-06-16",2.2828,2.2912,2.2126,2.2126,505467.0],["1966-06-17",2.2126,2.2659,2.1957,2.1957,441786.0],["1966-06-20",2.1957,2.2098,2.0975,2.1227,668650.0],["1966-06-21",2.1227,2.134,2.089,2.089,1349240.0],["1966-06-22",2.0834,2.0834,2.0385,2.0497,1293519.0],["1966-06-23",2.0413,2.0413,1.9571,1.9655,1349240.0],["1966-06-24",1.9655,2.0441,1.9318,2.0216,871633.0],["1966-06-27",2.0188,2.0188,1.9373,1.9373,489547.0],["1966-06-28",1.9373,1.9907,1.9176,1.9485,565168.0],["1966-06-29",1.9485,1.9682,1.9092,1.9092,561188.0],["1966-06-30",1.9092,1.9429,1.8796,1.9148,537308.0],["1966-07-01",1.9148,1.9429,1.912,1.912,210943.0],["1966-07-05",1.912,1.9232,1.8895,1.8993,242784.0],["1966-07-06",1.8993,1.9682,1.8782,1.9457,632829.0],["1966-07-07",1.9513,1.9837,1.9513,1.971,672630.0],["1966-07-08",1.971,2.0174,1.9682,1.9935,274624.0],["1966-07-11",1.9935,2.0301,1.9907,2.0076,282584.0],["1966-07-12",2.0076,2.0104,1.9654,1.9654,167162.0],["1966-07-13",1.9513,1.9513,1.9373,1.9373,163182.0],["1966-07-14",1.9373,1.9879,1.9232,1.9654,191043.0],["1966-07-15",1.9682,1.9991,1.9682,1.9682,95521.0],["1966-07-18",1.957,1.957,1.9401,1.957,91541.0],["1966-07-19",1.957,1.9654,1.8979,1.9176,262684.0],["1966-07-20",1.9176,1.9429,1.8895,1.8909,195023.0],["1966-07-21",1.8909,1.9204,1.8333,1.867,549248.0],["1966-07-22",1.8811,1.9345,1.8811,1.912,445767.0],["1966-07-25",1.8923,1.8923,1.8023,1.8248,278604.0],["1966-07-26",1.8304,1.912,1.8304,1.912,437806.0],["1966-07-27",1.912,1.912,1.8698,1.8811,278604.0],["1966-07-28",1.8811,1.912,1.867,1.8754,278604.0],["1966-07-29",1.8754,1.8979,1.8698,1.8867,155222.0],["1966-08-01",1.8698,1.8698,1.8079,1.822,314425.0],["1966-08-02",1.8276,1.8754,1.8276,1.8276,334325.0],["1966-08-03",1.8754,1.9007,1.8754,1.8979,282584.0],["1966-08-04",1.9795,2.002,1.9795,1.9879,815912.0],["1966-08-05",1.9879,2.0006,1.9373,1.9387,155222.0],["1966-08-08",1.9387,1.9991,1.926,1.9991,234823.0],["1966-08-09",2.0132,2.0512,2.0132,2.0216,632829.0],["1966-08-10",2.0216,2.0751,2.0132,2.0666,501487.0],["1966-08-11",2.0666,2.1032,2.0413,2.0919,859693.0],["1966-08-12",2.1116,2.1679,2.1116,2.1285,847752.0],["1966-08-15",2.1285,2.1482,2.1144,2.1172,274624.0],["1966-08-16",2.1172,2.1172,2.0751,2.0835,382086.0],["1966-08-17",2.0835,2.0891,2.0385,2.0807,330345.0],["1966-08-18",2.0723,2.0723,2.0245,2.0441,151242.0],["1966-08-19",2.0441,2.0498,2.0076,2.016,195023.0],["1966-08-22",2.016,2.0245,1.9598,2.0245,405966.0],["1966-08-23",2.0245,2.0779,2.002,2.0329,445767.0],["1966-08-24",2.0385,2.0947,2.0385,2.0835,330345.0],["1966-08-25",2.0835,2.0976,2.0132,2.0469,445767.0],["1966-08-26",1.9823,1.9823,1.7798,1.7798,2467636.0],["1966-08-29",1.7798,1.7995,1.6561,1.6589,1400981.0],["1966-08-30",1.7039,1.8417,1.7039,1.8361,1213918.0],["1966-08-31",1.8361,1.8445,1.7433,1.7545,803972.0],["1966-09-01",1.7545,1.777,1.732,1.7405,477607.0],["1966-09-02",1.7292,1.7292,1.6477,1.6617,998995.0],["1966-09-06",1.6617,1.7025,1.6196,1.6196,887553.0],["1966-09-07",1.6027,1.6027,1.5352,1.5465,1245758.0],["1966-09-08",1.5465,1.628,1.5183,1.6224,1217898.0],["1966-09-09",1.6224,1.6421,1.5914,1.6224,776111.0],["1966-09-12",1.6758,1.7573,1.6758,1.7573,1010935.0],["1966-09-13",1.7517,1.7517,1.7067,1.7152,632829.0],["1966-09-14",1.7152,1.7405,1.687,1.7264,525368.0],["1966-09-15",1.7264,1.7405,1.6449,1.6589,600989.0],["1966-09-16",1.6589,1.7039,1.6336,1.7039,398006.0],["1966-09-19",1.6814,1.6814,1.6533,1.6533,489547.0],["1966-09-20",1.6533,1.6533,1.6364,1.6364,354225.0],["1966-09-21",1.6364,1.6364,1.5774,1.5914,306464.0],["1966-09-22",1.5914,1.6196,1.5718,1.5718,636809.0],["1966-09-23",1.5718,1.5971,1.5296,1.5296,401986.0],["1966-09-26",1.5296,1.5577,1.4987,1.5549,784071.0],["1966-09-27",1.5577,1.6183,1.3408,1.3408,3239767.0],["1966-09-28",1.3408,1.3408,1.245,1.2507,6236751.0],["1966-09-29",1.2507,1.2986,1.2394,1.2648,2073610.0],["1966-09-30",1.2648,1.2788,1.1831,1.2084,2193012.0],["1966-10-03",1.2084,1.2732,1.1253,1.1267,2189032.0],["1966-10-04",1.1267,1.2028,1.0943,1.1577,2141271.0],["1966-10-05",1.1577,1.1774,1.1098,1.1098,1158197.0],["1966-10-06",1.1098,1.138,1.0732,1.0732,1221878.0],["1966-10-07",1.0732,1.1042,1.038,1.045,1321379.0],["1966-10-10",1.045,1.1493,1.0366,1.1436,1400981.0],["1966-10-11",1.1436,1.1803,1.0535,1.0549,1341280.0],["1966-10-12",1.0591,1.1549,1.0591,1.1493,1333320.0],["1966-10-13",1.1493,1.1887,1.1155,1.1183,1679585.0],["1966-10-14",1.1183,1.1605,1.1056,1.1155,664670.0],["1966-10-17",1.1183,1.1662,1.1183,1.1296,565168.0],["1966-10-18",1.1324,1.2225,1.1324,1.2112,652730.0],["1966-10-19",1.2112,1.2112,1.1662,1.1662,549248.0],["1966-10-20",1.1662,1.1746,1.1267,1.1267,668650.0],["1966-10-21",1.1267,1.1634,1.1267,1.1577,394026.0],["1966-10-24",1.1577,1.1662,1.1281,1.1281,330345.0],["1966-10-25",1.1281,1.138,1.1014,1.107,780091.0],["1966-10-26",1.1098,1.1465,1.1098,1.1183,493527.0],["1966-10-27",1.1183,1.1493,1.1183,1.1296,298504.0],["1966-10-28",1.1296,1.1436,1.1169,1.1267,250744.0],["1966-10-31",1.1267,1.1267,1.0929,1.1042,310445.0],["1966-11-01",1.1211,1.1943,1.1211,1.1943,620889.0],["1966-11-02",1.1943,1.2281,1.1943,1.2112,1070636.0],["1966-11-03",1.2112,1.2507,1.2028,1.231,628849.0],["1966-11-04",1.231,1.2676,1.2084,1.2676,919393.0],["1966-11-07",1.2676,1.2943,1.2591,1.2803,525368.0],["1966-11-09",1.3098,1.369,1.3098,1.3521,899493.0],["1966-11-10",1.3521,1.3521,1.3014,1.3493,847752.0],["1966-11-11",1.3352,1.3352,1.2845,1.3098,433826.0],["1966-11-14",1.2957,1.2957,1.2591,1.2732,433826.0],["1966-11-15",1.2732,1.3141,1.2619,1.3126,489547.0],["1966-11-16",1.3126,1.3225,1.2957,1.2986,497507.0],["1966-11-17",1.2901,1.2901,1.1662,1.1803,2790021.0],["1966-11-18",1.1746,1.1746,1.1042,1.107,3060665.0],["1966-11-21",1.107,1.1098,1.0591,1.0605,1416901.0],["1966-11-22",1.0605,1.0803,1.0479,1.076,744271.0],["1966-11-23",1.0901,1.1155,1.0901,1.0929,656710.0],["1966-11-25",1.0929,1.0972,1.0704,1.0972,485567.0],["1966-11-28",1.0972,1.1211,1.0718,1.0957,549248.0],["1966-11-29",1.0957,1.1042,1.0774,1.0845,298504.0],["1966-11-30",1.0845,1.1253,1.0704,1.1253,792032.0],["1966-12-01",1.1267,1.1831,1.1267,1.1296,1719385.0],["1966-12-02",1.1296,1.1577,1.1112,1.1183,457707.0],["1966-12-05",1.0986,1.0986,1.0704,1.0788,1333320.0],["1966-12-06",1.0986,1.1493,1.0986,1.1211,716410.0],["1966-12-07",1.1211,1.1662,1.1211,1.1493,792032.0],["1966-12-08",1.1577,1.2056,1.1577,1.1831,1400981.0],["1966-12-09",1.1831,1.2225,1.1831,1.2155,871633.0],["1966-12-12",1.2479,1.2831,1.2479,1.2619,1042775.0],["1966-12-13",1.2619,1.3042,1.2281,1.2281,1341280.0],["1966-12-14",1.2338,1.2704,1.2338,1.2338,792032.0],["1966-12-15",1.2338,1.2338,1.138,1.169,2157192.0],["1966-12-16",1.169,1.1718,1.1267,1.1394,3442750.0],["1966-12-19",1.1408,1.1718,1.1408,1.1577,823872.0],["1966-12-20",1.1577,1.1605,1.1098,1.1098,660690.0],["1966-12-21",1.1112,1.1465,1.1112,1.1183,859693.0],["1966-12-22",1.1183,1.1324,1.1056,1.107,1058695.0],["1966-12-23",1.107,1.1141,1.1042,1.1112,386066.0],["1966-12-27",1.1141,1.1183,1.0957,1.0999,465667.0],["1966-12-28",1.0999,1.1239,1.0731,1.0759,688550.0],["1966-12-29",1.0759,1.0901,1.0703,1.0731,529348.0],["1966-12-30",1.0731,1.0731,1.0406,1.0505,1349240.0],["1967-01-03",1.0505,1.083,1.0392,1.0406,764171.0],["1967-01-04",1.0406,1.0675,1.0166,1.0421,589049.0],["1967-01-05",1.0463,1.0717,1.0463,1.0661,501487.0],["1967-01-06",1.0703,1.0886,1.0703,1.0788,433826.0],["1967-01-09",1.0788,1.0929,1.0661,1.0816,445767.0],["1967-01-10",1.0844,1.1239,1.0844,1.0844,648749.0],["1967-01-11",1.0844,1.1522,1.0505,1.1437,1623864.0],["1967-01-12",1.1437,1.155,1.1042,1.1042,871633.0],["1967-01-13",1.1042,1.1225,1.0901,1.1084,915413.0],["1967-01-16",1.1084,1.1282,1.0901,1.107,481587.0],["1967-01-17",1.1155,1.1889,1.1155,1.1762,1703465.0],["1967-01-18",1.1861,1.2284,1.1861,1.2143,1930328.0],["1967-01-19",1.2143,1.2171,1.1804,1.1818,931334.0],["1967-01-20",1.1818,1.2044,1.1691,1.1889,752231.0],["1967-01-23",1.1889,1.2171,1.1861,1.1974,1186057.0],["1967-01-24",1.1974,1.203,1.1522,1.1988,995015.0],["1967-01-25",1.1988,1.2242,1.1889,1.1974,1050735.0],["1967-01-26",1.1974,1.3146,1.196,1.3103,3195987.0],["1967-01-27",1.3103,1.3979,1.2934,1.3725,5663623.0],["1967-01-30",1.3922,1.4459,1.3922,1.4063,2260673.0],["1967-01-31",1.4063,1.4176,1.3216,1.3329,1552223.0],["1967-02-01",1.3329,1.3823,1.3075,1.3781,1763166.0],["1967-02-02",1.3781,1.4035,1.3612,1.371,819892.0],["1967-02-03",1.371,1.3951,1.3499,1.3668,569148.0],["1967-02-06",1.3668,1.3979,1.3442,1.3513,736311.0],["1967-02-07",1.3513,1.3696,1.3428,1.3499,545268.0],["1967-02-08",1.3499,1.4233,1.3499,1.4219,1297499.0],["1967-02-09",1.4219,1.4826,1.4205,1.4205,1922368.0],["1967-02-10",1.4205,1.4854,1.4205,1.4798,1138297.0],["1967-02-13",1.4798,1.4995,1.4346,1.4402,732331.0],["1967-02-14",1.4402,1.4713,1.4205,1.4346,819892.0],["1967-02-15",1.4346,1.4572,1.4035,1.4176,445767.0],["1967-02-16",1.412,1.412,1.3598,1.3612,784071.0],["1967-02-17",1.3612,1.3838,1.3414,1.3682,923374.0],["1967-02-20",1.3654,1.3654,1.3372,1.3442,688550.0],["1967-02-21",1.3442,1.364,1.3061,1.3075,672630.0],["1967-02-23",1.299,1.299,1.251,1.2666,1584063.0],["1967-02-24",1.2666,1.2708,1.1945,1.2002,2085551.0],["1967-02-27",1.2002,1.22,1.1578,1.1748,2097491.0],["1967-02-28",1.1748,1.2623,1.1748,1.2553,1162177.0],["1967-03-01",1.2553,1.2976,1.2553,1.2553,2121371.0],["1967-03-02",1.2553,1.3047,1.2539,1.2722,927354.0],["1967-03-03",1.2722,1.2863,1.2482,1.2722,569148.0],["1967-03-06",1.2722,1.2906,1.2482,1.2482,541288.0],["1967-03-07",1.2482,1.2708,1.22,1.2397,1154217.0],["1967-03-08",1.2397,1.2623,1.1974,1.2383,2523357.0],["1967-03-09",1.2383,1.2426,1.2087,1.2256,1607944.0],["1967-03-10",1.2256,1.2651,1.2058,1.2073,1174117.0],["1967-03-13",1.2073,1.2087,1.1536,1.155,1484562.0],["1967-03-14",1.1578,1.1931,1.1578,1.1776,863673.0],["1967-03-15",1.1776,1.2087,1.172,1.2087,1182077.0],["1967-03-16",1.2087,1.2228,1.1762,1.1861,975114.0],["1967-03-17",1.1861,1.1861,1.1649,1.1691,632829.0],["1967-03-20",1.1691,1.1776,1.1296,1.1324,1158197.0],["1967-03-21",1.1324,1.148,1.1084,1.1211,1074616.0],["1967-03-22",1.1211,1.1494,1.1127,1.1367,788052.0],["1967-03-23",1.1465,1.1663,1.1465,1.1592,724371.0],["1967-03-27",1.1592,1.1635,1.1296,1.1324,433826.0],["1967-03-28",1.1353,1.1551,1.1296,1.1296,505467.0],["1967-03-29",1.1296,1.1636,1.1211,1.1537,696510.0],["1967-03-30",1.1636,1.2004,1.1636,1.1848,847752.0],["1967-03-31",1.1848,1.199,1.1777,1.1848,692530.0],["1967-04-03",1.1848,1.1862,1.1551,1.1636,294524.0],["1967-04-04",1.1636,1.189,1.1522,1.1692,310445.0],["1967-04-05",1.1692,1.182,1.1607,1.1721,175123.0],["1967-04-06",1.1721,1.1876,1.1565,1.1607,441786.0],["1967-04-07",1.1607,1.1721,1.1282,1.1282,608949.0],["1967-04-10",1.1282,1.1423,1.1168,1.1183,525368.0],["1967-04-11",1.1239,1.1721,1.1239,1.1721,569148.0],["1967-04-12",1.1721,1.1721,1.1381,1.1409,250744.0],["1967-04-13",1.1409,1.1551,1.1353,1.1551,334325.0],["1967-04-14",1.1593,1.189,1.1593,1.1593,792032.0],["1967-04-17",1.182,1.206,1.182,1.1834,899493.0],["1967-04-18",1.1961,1.2655,1.1961,1.2655,1926348.0],["1967-04-19",1.2655,1.3009,1.257,1.298,1655704.0],["1967-04-20",1.298,1.3122,1.2598,1.2811,1074616.0],["1967-04-21",1.2811,1.2938,1.257,1.2612,549248.0],["1967-04-24",1.2626,1.3009,1.2626,1.2796,768151.0],["1967-04-25",1.2796,1.3391,1.2697,1.3334,939294.0],["1967-04-26",1.3334,1.3476,1.3136,1.3306,851732.0],["1967-04-27",1.3306,1.4099,1.3193,1.3872,1249738.0],["1967-04-28",1.3872,1.4325,1.3702,1.4212,1802966.0],["1967-05-01",1.4099,1.4099,1.3759,1.3844,899493.0],["1967-05-02",1.3844,1.4084,1.3816,1.3844,839792.0],["1967-05-03",1.3844,1.4155,1.3844,1.3844,792032.0],["1967-05-04",1.3844,1.407,1.3249,1.3377,1014915.0],["1967-05-05",1.3377,1.3433,1.2966,1.3136,991035.0],["1967-05-08",1.3108,1.3108,1.291,1.291,350245.0],["1967-05-09",1.291,1.3419,1.2853,1.2895,477607.0],["1967-05-10",1.2895,1.3221,1.2853,1.3164,342285.0],["1967-05-11",1.3476,1.3872,1.3476,1.3816,561188.0],["1967-05-12",1.3816,1.3985,1.3617,1.3759,628849.0],["1967-05-15",1.3702,1.3702,1.3589,1.3674,394026.0],["1967-05-16",1.3674,1.4212,1.3674,1.4028,931334.0],["1967-05-17",1.4028,1.4127,1.3731,1.3759,362185.0],["1967-05-18",1.3759,1.39,1.3476,1.3575,557208.0],["1967-05-19",1.3193,1.3193,1.2938,1.3108,1042775.0],["1967-05-22",1.3023,1.3023,1.2485,1.2881,712430.0],["1967-05-23",1.2881,1.3023,1.2641,1.2683,664670.0],["1967-05-24",1.2683,1.274,1.24,1.2457,867653.0],["1967-05-25",1.2598,1.2853,1.2598,1.2598,437806.0],["1967-05-26",1.2598,1.2796,1.223,1.2442,608949.0],["1967-05-29",1.2442,1.2442,1.2131,1.223,338305.0],["1967-05-31",1.2159,1.2159,1.1919,1.1919,354225.0],["1967-06-01",1.2032,1.2343,1.2032,1.2145,493527.0],["1967-06-02",1.2145,1.223,1.1919,1.2032,477607.0],["1967-06-05",1.2004,1.2004,1.1494,1.1607,541288.0],["1967-06-06",1.2089,1.2372,1.2089,1.2372,421886.0],["1967-06-07",1.2372,1.2655,1.2343,1.2513,421886.0],["1967-06-08",1.2457,1.2457,1.2174,1.2457,290544.0],["1967-06-09",1.2358,1.2358,1.2089,1.2174,322385.0],["1967-06-12",1.2174,1.2881,1.2004,1.2825,736311.0],["1967-06-13",1.291,1.3065,1.291,1.2995,517408.0],["1967-06-14",1.2995,1.3108,1.2768,1.3108,246764.0],["1967-06-15",1.3249,1.3759,1.3249,1.3476,855713.0],["1967-06-16",1.3476,1.3674,1.3306,1.3306,330345.0],["1967-06-19",1.3306,1.3391,1.2853,1.3136,425866.0],["1967-06-20",1.3136,1.3249,1.2542,1.2768,453727.0],["1967-06-21",1.2768,1.291,1.257,1.257,843772.0],["1967-06-22",1.257,1.2683,1.2372,1.2457,744271.0],["1967-06-23",1.2457,1.2513,1.24,1.2457,676610.0],["1967-06-26",1.2485,1.2895,1.2485,1.2542,1233818.0],["1967-06-27",1.257,1.2655,1.2485,1.2598,394026.0],["1967-06-28",1.2598,1.2797,1.2513,1.2542,529348.0],["1967-06-29",1.2542,1.2726,1.2542,1.2598,780091.0],["1967-06-30",1.2598,1.2598,1.24,1.24,330345.0],["1967-07-03",1.24,1.2428,1.2187,1.2357,374125.0],["1967-07-05",1.2456,1.291,1.2456,1.2868,799992.0],["1967-07-06",1.2868,1.3024,1.274,1.274,616909.0],["1967-07-07",1.274,1.3251,1.2683,1.318,1309439.0],["1967-07-10",1.3336,1.3833,1.3336,1.3733,1094516.0],["1967-07-11",1.3733,1.3818,1.3194,1.3237,1118396.0],["1967-07-12",1.3237,1.3563,1.2996,1.3535,366165.0],["1967-07-13",1.3535,1.379,1.3336,1.3506,792032.0],["1967-07-14",1.362,1.4287,1.362,1.4272,2129331.0],["1967-07-17",1.4216,1.4216,1.3847,1.3932,644769.0],["1967-07-18",1.4045,1.4386,1.4045,1.4272,756211.0],["1967-07-19",1.4272,1.4272,1.3918,1.3932,529348.0],["1967-07-20",1.3932,1.4045,1.3733,1.4045,437806.0],["1967-07-21",1.4045,1.4045,1.362,1.3648,561188.0],["1967-07-24",1.3563,1.3563,1.3279,1.3336,561188.0],["1967-07-25",1.3336,1.3535,1.3336,1.3393,318405.0],["1967-07-26",1.3393,1.4017,1.3393,1.4017,1062676.0],["1967-07-27",1.4017,1.4216,1.3648,1.3875,688550.0],["1967-07-28",1.3762,1.3762,1.3393,1.3393,879593.0],["1967-07-31",1.3393,1.379,1.3364,1.3435,600989.0],["1967-08-01",1.3435,1.3719,1.3393,1.362,417906.0],["1967-08-02",1.3648,1.4102,1.3648,1.396,955214.0],["1967-08-03",1.396,1.4741,1.3762,1.4698,1687545.0],["1967-08-04",1.4826,1.5223,1.4826,1.4826,1866647.0],["1967-08-07",1.4826,1.4826,1.4585,1.4627,664670.0],["1967-08-08",1.4641,1.5095,1.4641,1.4897,533328.0],["1967-08-09",1.4925,1.5266,1.4925,1.501,847752.0],["1967-08-10",1.501,1.5095,1.4897,1.4897,581089.0],["1967-08-11",1.4868,1.4868,1.4585,1.467,656710.0],["1967-08-14",1.467,1.467,1.4471,1.4641,326365.0],["1967-08-15",1.4641,1.4812,1.4528,1.4528,398006.0],["1967-08-16",1.4528,1.4556,1.4386,1.4556,314425.0],["1967-08-17",1.4556,1.4783,1.4471,1.4585,278604.0],["1967-08-18",1.4585,1.4726,1.4585,1.4655,151242.0],["1967-08-21",1.4655,1.4684,1.4386,1.4386,286564.0],["1967-08-22",1.4301,1.4301,1.4088,1.4088,294524.0],["1967-08-23",1.4102,1.4698,1.4102,1.4698,242784.0],["1967-08-24",1.4627,1.4627,1.4216,1.4216,218903.0],["1967-08-25",1.4216,1.4343,1.4031,1.4074,338305.0],["1967-08-28",1.4102,1.4443,1.4102,1.4301,366165.0],["1967-08-29",1.4301,1.4414,1.4216,1.4258,147262.0],["1967-08-30",1.4301,1.4414,1.4301,1.4358,123382.0],["1967-08-31",1.4414,1.4897,1.4414,1.4698,386066.0],["1967-09-01",1.4698,1.4783,1.4528,1.4641,171143.0],["1967-09-05",1.4641,1.4812,1.4542,1.4755,226863.0],["1967-09-06",1.4755,1.5024,1.4585,1.4585,250744.0],["1967-09-07",1.4528,1.4528,1.4045,1.4116,4795970.0],["1967-09-08",1.4017,1.4017,1.3705,1.3847,449747.0],["1967-09-11",1.3847,1.3904,1.3705,1.3776,370145.0],["1967-09-12",1.3776,1.3918,1.362,1.3875,1134317.0],["1967-09-13",1.4358,1.4698,1.4358,1.4655,1205958.0],["1967-09-14",1.4655,1.4698,1.4272,1.4272,425866.0],["1967-09-15",1.4272,1.4641,1.4272,1.4528,497507.0],["1967-09-18",1.4528,1.4854,1.4386,1.4386,513428.0],["1967-09-19",1.4358,1.4358,1.3904,1.3946,401986.0],["1967-09-20",1.3946,1.4074,1.3563,1.3762,971134.0],["1967-09-21",1.3875,1.4131,1.3875,1.4017,238803.0],["1967-09-22",1.4102,1.4301,1.4102,1.4244,195023.0],["1967-09-25",1.4244,1.4443,1.4131,1.4131,254724.0],["1967-09-26",1.4159,1.4258,1.3775,1.3846,206963.0],["1967-09-27",1.3903,1.45,1.3903,1.4244,306464.0],["1967-09-28",1.4244,1.4443,1.4187,1.4244,91541.0],["1967-09-29",1.4258,1.4585,1.4258,1.4315,286564.0],["1967-10-02",1.4344,1.4671,1.4344,1.4472,286564.0],["1967-10-03",1.4472,1.4728,1.4401,1.4728,222883.0],["1967-10-04",1.4728,1.4728,1.4472,1.4472,230843.0],["1967-10-05",1.4472,1.4529,1.4472,1.4529,83581.0],["1967-10-06",1.4585,1.5239,1.4585,1.5211,983074.0],["1967-10-09",1.5211,1.5566,1.5197,1.5197,1114416.0],["1967-10-10",1.5197,1.5566,1.4941,1.5012,772131.0],["1967-10-11",1.5012,1.5111,1.4784,1.4784,533328.0],["1967-10-12",1.4784,1.487,1.4529,1.4614,545268.0],["1967-10-13",1.4614,1.5083,1.4557,1.5012,497507.0],["1967-10-16",1.5239,1.5808,1.5239,1.5552,1492522.0],["1967-10-17",1.5552,1.6007,1.5552,1.5822,871633.0],["1967-10-18",1.6007,1.6348,1.6007,1.6035,740291.0],["1967-10-19",1.6035,1.6377,1.5751,1.5922,664670.0],["1967-10-20",1.5922,1.6348,1.5723,1.6163,652730.0],["1967-10-23",1.6163,1.6661,1.5836,1.6661,740291.0],["1967-10-24",1.6604,1.6604,1.6277,1.6462,465667.0],["1967-10-25",1.6462,1.6462,1.6121,1.6348,477607.0],["1967-10-26",1.6348,1.6576,1.5979,1.6362,1010935.0],["1967-10-27",1.6362,1.6462,1.6035,1.6192,433826.0],["1967-10-30",1.6149,1.6149,1.5581,1.5808,421886.0],["1967-10-31",1.5723,1.5723,1.5239,1.541,553228.0],["1967-11-01",1.5325,1.5325,1.4927,1.5069,955214.0],["1967-11-02",1.5069,1.5239,1.4813,1.504,903473.0],["1967-11-03",1.504,1.5126,1.4827,1.4827,322385.0],["1967-11-06",1.4827,1.5012,1.45,1.4927,644769.0],["1967-11-08",1.4927,1.5239,1.423,1.4386,700490.0],["1967-11-09",1.4386,1.4898,1.4386,1.4671,541288.0],["1967-11-10",1.4671,1.4813,1.4443,1.45,366165.0],["1967-11-13",1.45,1.4728,1.433,1.4415,807952.0],["1967-11-14",1.4415,1.4642,1.433,1.4443,616909.0],["1967-11-15",1.4443,1.4898,1.4273,1.4898,401986.0],["1967-11-16",1.4955,1.5182,1.4955,1.4983,334325.0],["1967-11-17",1.4983,1.5183,1.4898,1.5154,187063.0],["1967-11-20",1.477,1.477,1.4472,1.4557,796012.0],["1967-11-21",1.4728,1.5126,1.4728,1.4927,425866.0],["1967-11-22",1.4927,1.5097,1.4898,1.4927,143282.0],["1967-11-24",1.4927,1.5893,1.4784,1.5751,636809.0],["1967-11-27",1.5666,1.5666,1.541,1.541,258704.0],["1967-11-28",1.541,1.5708,1.5296,1.5694,386066.0],["1967-11-29",1.5694,1.578,1.5367,1.5367,485567.0],["1967-11-30",1.5296,1.5296,1.504,1.5154,171143.0],["1967-12-01",1.5154,1.5467,1.5012,1.541,346265.0],["1967-12-04",1.541,1.5524,1.5353,1.5467,103482.0],["1967-12-05",1.5666,1.5893,1.5666,1.5751,413926.0],["1967-12-06",1.5666,1.5666,1.5353,1.5438,477607.0],["1967-12-07",1.5438,1.5438,1.5097,1.5097,322385.0],["1967-12-08",1.5012,1.5012,1.4571,1.4585,445767.0],["1967-12-11",1.4443,1.4443,1.3932,1.3988,1444761.0],["1967-12-12",1.3988,1.4131,1.3676,1.3875,724371.0],["1967-12-13",1.3875,1.4187,1.3647,1.3704,867653.0],["1967-12-14",1.3704,1.3875,1.3533,1.3633,366165.0],["1967-12-15",1.3647,1.3932,1.3647,1.3661,493527.0],["1967-12-18",1.3661,1.3932,1.359,1.3932,561188.0],["1967-12-19",1.3988,1.4273,1.3988,1.4045,457707.0],["1967-12-20",1.4045,1.4074,1.3875,1.4074,258704.0],["1967-12-21",1.4074,1.433,1.4045,1.4045,270644.0],["1967-12-22",1.4045,1.4131,1.3875,1.3875,139302.0],["1967-12-26",1.3903,1.4017,1.3789,1.3789,226863.0],["1967-12-27",1.3789,1.3789,1.3618,1.3632,250744.0],["1967-12-28",1.3632,1.3675,1.2849,1.3077,2734300.0],["1967-12-29",1.3077,1.3447,1.302,1.3333,807952.0],["1968-01-02",1.3333,1.3504,1.3219,1.3333,445767.0],["1968-01-03",1.3333,1.3333,1.2877,1.2877,394026.0],["1968-01-04",1.2849,1.2849,1.245,1.2536,668650.0],["1968-01-05",1.2536,1.2707,1.2422,1.2422,362185.0],["1968-01-08",1.2422,1.2493,1.1923,1.1994,1217898.0],["1968-01-09",1.1994,1.2051,1.1852,1.1909,1492522.0],["1968-01-10",1.1909,1.1966,1.1766,1.1966,354225.0],["1968-01-11",1.198,1.2222,1.198,1.2222,509447.0],["1968-01-12",1.2222,1.2365,1.2222,1.2336,429846.0],["1968-01-15",1.2407,1.2536,1.2407,1.2422,501487.0],["1968-01-16",1.2507,1.2678,1.2507,1.2536,441786.0],["1968-01-17",1.2593,1.2821,1.2593,1.2678,525368.0],["1968-01-18",1.2678,1.2977,1.2507,1.2507,230843.0],["1968-01-19",1.2564,1.2707,1.2564,1.2621,597009.0],["1968-01-22",1.2436,1.2436,1.2137,1.2137,378106.0],["1968-01-23",1.2137,1.2479,1.2094,1.2279,441786.0],["1968-01-24",1.2279,1.2593,1.2222,1.2308,338305.0],["1968-01-25",1.2308,1.2621,1.2165,1.2279,242784.0],["1968-01-26",1.2279,1.245,1.2051,1.2051,529348.0],["1968-01-29",1.2051,1.2179,1.1966,1.2009,234823.0],["1968-01-30",1.2009,1.2137,1.1823,1.1966,417906.0],["1968-01-31",1.1966,1.2009,1.1738,1.1738,314425.0],["1968-02-01",1.1738,1.1852,1.1538,1.1795,222883.0],["1968-02-02",1.1795,1.188,1.151,1.1595,266664.0],["1968-02-05",1.1595,1.1681,1.1481,1.1481,378106.0],["1968-02-06",1.1538,1.1709,1.1538,1.1553,310445.0],["1968-02-07",1.1553,1.1638,1.1467,1.1467,151242.0],["1968-02-08",1.1467,1.1709,1.1054,1.1054,561188.0],["1968-02-09",1.1054,1.1481,1.1054,1.114,652730.0],["1968-02-13",1.1282,1.1453,1.1282,1.1282,282584.0],["1968-02-14",1.1425,1.2137,1.1425,1.2023,282584.0],["1968-02-15",1.2023,1.208,1.1567,1.1567,195023.0],["1968-02-16",1.1567,1.188,1.1538,1.1595,199003.0],["1968-02-19",1.1681,1.2137,1.1681,1.208,183083.0],["1968-02-20",1.2308,1.2479,1.2308,1.245,449747.0],["1968-02-21",1.2593,1.2764,1.2593,1.265,465667.0],["1968-02-23",1.2607,1.2607,1.2222,1.2365,234823.0],["1968-02-26",1.2308,1.2308,1.1852,1.1966,354225.0],["1968-02-27",1.1966,1.2507,1.1966,1.2507,565168.0],["1968-02-28",1.2507,1.2707,1.1994,1.1994,370145.0],["1968-02-29",1.1994,1.2222,1.188,1.2194,608949.0],["1968-03-01",1.2194,1.2251,1.1909,1.1994,254724.0],["1968-03-04",1.188,1.188,1.151,1.1567,270644.0],["1968-03-05",1.1567,1.1852,1.1396,1.1681,823872.0],["1968-03-06",1.1795,1.1966,1.1795,1.1966,453727.0],["1968-03-07",1.1966,1.2066,1.1681,1.1738,226863.0],["1968-03-08",1.1738,1.1795,1.1553,1.1681,218903.0],["1968-03-11",1.1966,1.265,1.1966,1.265,1154217.0],["1968-03-12",1.265,1.2934,1.2365,1.2764,1325359.0],["1968-03-13",1.2764,1.2764,1.2393,1.2393,429846.0],["1968-03-14",1.2393,1.2422,1.208,1.2336,788052.0],["1968-03-15",1.2336,1.292,1.2194,1.2764,1182077.0],["1968-03-18",1.2949,1.3333,1.2949,1.2949,600989.0],["1968-03-19",1.2949,1.3091,1.2764,1.2792,497507.0],["1968-03-20",1.2991,1.3248,1.2991,1.2991,489547.0],["1968-03-21",1.2991,1.3276,1.2934,1.3077,549248.0],["1968-03-22",1.3077,1.3276,1.2821,1.2963,899493.0],["1968-03-25",1.2949,1.2949,1.2735,1.282,553228.0],["1968-03-26",1.2906,1.3306,1.2906,1.3248,628849.0],["1968-03-27",1.3277,1.3477,1.3277,1.3277,358205.0],["1968-03-28",1.3277,1.3406,1.3106,1.3163,330345.0],["1968-03-29",1.3163,1.3791,1.3149,1.3505,887553.0],["1968-04-01",1.3748,1.4134,1.3748,1.3977,1826847.0],["1968-04-02",1.3977,1.4034,1.3734,1.3962,1190037.0],["1968-04-03",1.3962,1.4276,1.3905,1.4077,1209938.0],["1968-04-04",1.4077,1.4705,1.3891,1.4633,891533.0],["1968-04-05",1.4633,1.4662,1.4276,1.4362,668650.0],["1968-04-08",1.4362,1.4705,1.4305,1.459,632829.0],["1968-04-10",1.459,1.5033,1.4419,1.459,859693.0],["1968-04-11",1.459,1.4676,1.4476,1.4619,290544.0],["1968-04-15",1.4619,1.4819,1.4562,1.4819,457707.0],["1968-04-16",1.499,1.5361,1.499,1.5304,1500482.0],["1968-04-17",1.5304,1.539,1.519,1.5276,485567.0],["1968-04-18",1.5276,1.5733,1.5133,1.5647,1034815.0],["1968-04-19",1.5647,1.5818,1.5304,1.5533,525368.0],["1968-04-22",1.5533,1.5932,1.5304,1.5918,509447.0],["1968-04-23",1.6161,1.676,1.6161,1.6389,939294.0],["1968-04-24",1.6375,1.6375,1.5932,1.6218,477607.0],["1968-04-25",1.6218,1.6389,1.6047,1.6247,469647.0],["1968-04-26",1.6218,1.6218,1.5675,1.5875,326365.0],["1968-04-29",1.5875,1.5932,1.5561,1.5647,238803.0],["1968-04-30",1.5447,1.5447,1.5133,1.5133,330345.0],["1968-05-01",1.5133,1.5461,1.509,1.5319,286564.0],["1968-05-02",1.5361,1.5704,1.5361,1.5618,266664.0],["1968-05-03",1.5618,1.5761,1.5361,1.5647,234823.0],["1968-05-06",1.5533,1.5533,1.5376,1.5476,274624.0],["1968-05-07",1.599,1.6218,1.599,1.6218,676610.0],["1968-05-08",1.6218,1.676,1.6189,1.6361,664670.0],["1968-05-09",1.6361,1.6446,1.6218,1.6275,409946.0],["1968-05-10",1.6332,1.6589,1.6332,1.6504,290544.0],["1968-05-13",1.6504,1.6675,1.6361,1.6361,318405.0],["1968-05-14",1.6361,1.6361,1.6247,1.6332,127362.0],["1968-05-15",1.6247,1.6247,1.6104,1.6218,206963.0],["1968-05-16",1.6132,1.6132,1.5904,1.5918,123382.0],["1968-05-17",1.5818,1.5818,1.5604,1.5704,199003.0],["1968-05-20",1.5704,1.5704,1.5476,1.569,147262.0],["1968-05-21",1.569,1.6475,1.5647,1.6475,266664.0],["1968-05-22",1.6475,1.6618,1.6346,1.6346,214923.0],["1968-05-23",1.6346,1.6361,1.599,1.6218,175123.0],["1968-05-24",1.6218,1.6218,1.6018,1.6218,115422.0],["1968-05-27",1.6389,1.7046,1.6389,1.676,330345.0],["1968-05-28",1.6789,1.7303,1.6789,1.7246,485567.0],["1968-05-29",1.7246,1.7474,1.716,1.746,230843.0],["1968-05-31",1.746,1.756,1.736,1.7374,103482.0],["1968-06-03",1.7374,1.756,1.7217,1.7274,131342.0],["1968-06-04",1.7274,1.7474,1.7217,1.7232,135322.0],["1968-06-05",1.7232,1.7389,1.676,1.6846,163182.0],["1968-06-06",1.6846,1.7103,1.6675,1.6675,258704.0],["1968-06-07",1.6789,1.7132,1.6789,1.6989,386066.0],["1968-06-10",1.6989,1.7132,1.6903,1.696,115422.0],["1968-06-11",1.6918,1.6918,1.6504,1.6504,206963.0],["1968-06-13",1.6504,1.6561,1.5975,1.5975,286564.0],["1968-06-14",1.5975,1.6418,1.5875,1.6418,453727.0],["1968-06-17",1.6418,1.6503,1.5675,1.5761,409946.0],["1968-06-18",1.5833,1.6275,1.5833,1.599,445767.0],["1968-06-20",1.599,1.6275,1.5904,1.5918,326365.0],["1968-06-21",1.5918,1.599,1.5918,1.599,175123.0],["1968-06-24",1.6018,1.6247,1.5961,1.5961,278604.0],["1968-06-25",1.5961,1.6018,1.5847,1.5861,338305.0],["1968-06-27",1.5861,1.6018,1.5847,1.599,195023.0],["1968-06-28",1.6047,1.6075,1.6047,1.6047,75621.0],["1968-07-01",1.6047,1.6104,1.6018,1.6032,119402.0],["1968-07-02",1.6032,1.6261,1.6018,1.6261,421886.0],["1968-07-03",1.6476,1.6762,1.6476,1.6733,501487.0],["1968-07-08",1.6876,1.7391,1.6876,1.7334,314425.0],["1968-07-09",1.7334,1.7334,1.7162,1.7177,135322.0],["1968-07-11",1.7105,1.7105,1.6476,1.6533,199003.0],["1968-07-12",1.6476,1.6476,1.6361,1.639,87561.0],["1968-07-15",1.639,1.6504,1.6304,1.6304,95521.0],["1968-07-16",1.6304,1.6504,1.619,1.6447,210943.0],["1968-07-18",1.6447,1.6647,1.6276,1.6304,131342.0],["1968-07-19",1.6218,1.6218,1.5875,1.5932,179103.0],["1968-07-22",1.5789,1.5789,1.4702,1.4702,855713.0],["1968-07-23",1.4702,1.5389,1.4588,1.5103,756211.0],["1968-07-25",1.5103,1.5675,1.4645,1.4788,1030835.0],["1968-07-26",1.4802,1.5303,1.4802,1.5074,437806.0],["1968-07-29",1.5074,1.5589,1.4988,1.5446,210943.0],["1968-07-30",1.5446,1.5761,1.536,1.5475,171143.0],["1968-08-01",1.5475,1.5675,1.5103,1.5103,226863.0],["1968-08-02",1.5246,1.556,1.5246,1.5446,529348.0],["1968-08-05",1.5446,1.5789,1.5446,1.5675,175123.0],["1968-08-06",1.5675,1.6018,1.5675,1.5961,815912.0],["1968-08-08",1.5961,1.6361,1.5789,1.5875,636809.0],["1968-08-09",1.5875,1.6018,1.476,1.496,1170137.0],["1968-08-12",1.496,1.536,1.476,1.4903,2865642.0],["1968-08-13",1.4903,1.4917,1.4159,1.4359,887553.0],["1968-08-15",1.4359,1.4559,1.393,1.3959,923374.0],["1968-08-16",1.3959,1.4302,1.3959,1.4302,1942268.0],["1968-08-19",1.4474,1.476,1.4474,1.4531,600989.0],["1968-08-20",1.4531,1.4531,1.4331,1.4416,290544.0],["1968-08-22",1.4416,1.4416,1.4273,1.4288,294524.0],["1968-08-23",1.4302,1.4416,1.4302,1.4388,143282.0],["1968-08-26",1.4388,1.4416,1.4302,1.4388,206963.0],["1968-08-27",1.4388,1.4416,1.3959,1.3959,234823.0],["1968-08-29",1.3959,1.4016,1.373,1.3773,306464.0],["1968-08-30",1.3773,1.393,1.3673,1.3673,457707.0],["1968-09-03",1.3673,1.3844,1.3472,1.3472,175123.0],["1968-09-04",1.3472,1.3816,1.3444,1.3816,278604.0],["1968-09-05",1.3816,1.393,1.3787,1.393,286564.0],["1968-09-06",1.3987,1.4245,1.3987,1.4159,358205.0],["1968-09-09",1.4245,1.4416,1.4245,1.4416,214923.0],["1968-09-10",1.4416,1.4445,1.4273,1.4359,226863.0],["1968-09-12",1.4359,1.4388,1.4216,1.4302,246764.0],["1968-09-13",1.4302,1.4345,1.4245,1.4345,95521.0],["1968-09-16",1.4345,1.4445,1.4259,1.4331,187063.0],["1968-09-17",1.4273,1.4273,1.3959,1.4045,640789.0],["1968-09-19",1.4045,1.4159,1.3987,1.3987,202983.0],["1968-09-20",1.3987,1.4188,1.3901,1.4188,481587.0],["1968-09-23",1.4216,1.4331,1.4159,1.4331,175123.0],["1968-09-24",1.4331,1.5105,1.4245,1.5019,819892.0],["1968-09-26",1.5019,1.5535,1.5019,1.5535,1018895.0],["1968-09-27",1.5535,1.585,1.5305,1.5563,477607.0],["1968-09-30",1.5678,1.6165,1.5678,1.6165,401986.0],["1968-10-01",1.6165,1.6423,1.5449,1.5549,413926.0],["1968-10-03",1.5549,1.5764,1.5477,1.5506,254724.0],["1968-10-04",1.5506,1.5563,1.5391,1.5391,87561.0],["1968-10-07",1.5391,1.5477,1.5248,1.5277,202983.0],["1968-10-08",1.5305,1.5649,1.5305,1.5535,780091.0],["1968-10-10",1.5535,1.5535,1.5277,1.5477,191043.0],["1968-10-11",1.5477,1.5477,1.5248,1.5391,318405.0],["1968-10-14",1.5391,1.5506,1.5191,1.5248,222883.0],["1968-10-15",1.5248,1.5248,1.5019,1.5019,163182.0],["1968-10-17",1.5019,1.5277,1.4961,1.5076,171143.0],["1968-10-18",1.5248,1.5477,1.5248,1.542,226863.0],["1968-10-21",1.542,1.5449,1.5391,1.5449,87561.0],["1968-10-22",1.5449,1.5477,1.5363,1.5377,218903.0],["1968-10-24",1.5377,1.5449,1.499,1.499,127362.0],["1968-10-25",1.499,1.5105,1.4789,1.5047,1297499.0],["1968-10-28",1.5248,1.5477,1.5248,1.542,187063.0],["1968-10-29",1.542,1.5477,1.5248,1.5277,258704.0],["1968-10-31",1.5277,1.5477,1.5191,1.5449,250744.0],["1968-11-01",1.5449,1.5592,1.5305,1.5506,286564.0],["1968-11-04",1.5506,1.5592,1.5277,1.5449,226863.0],["1968-11-06",1.5449,1.5621,1.5363,1.5363,171143.0],["1968-11-07",1.5363,1.5793,1.5334,1.5735,354225.0],["1968-11-08",1.595,1.6337,1.595,1.6337,278604.0],["1968-11-12",1.6265,1.6265,1.5879,1.6051,565168.0],["1968-11-13",1.6108,1.6538,1.6108,1.6108,413926.0],["1968-11-14",1.6165,1.6437,1.6165,1.628,382086.0],["1968-11-15",1.6251,1.6251,1.6022,1.6022,183083.0],["1968-11-18",1.6022,1.6108,1.5965,1.5993,79601.0],["1968-11-19",1.5907,1.5907,1.5363,1.5535,242784.0],["1968-11-21",1.5535,1.5649,1.542,1.5535,135322.0],["1968-11-22",1.5535,1.5793,1.5363,1.5793,254724.0],["1968-11-25",1.5793,1.585,1.5621,1.585,99501.0],["1968-11-26",1.5879,1.6394,1.5879,1.6337,183083.0],["1968-11-27",1.6337,1.6394,1.6079,1.6079,262684.0],["1968-11-29",1.6051,1.6051,1.5764,1.6051,234823.0],["1968-12-02",1.6051,1.628,1.5707,1.5707,298504.0],["1968-12-03",1.5764,1.5936,1.5764,1.5907,159202.0],["1968-12-05",1.5907,1.6022,1.5707,1.5707,230843.0],["1968-12-06",1.5707,1.5735,1.5649,1.5649,155222.0],["1968-12-09",1.5649,1.5678,1.5076,1.5133,290544.0],["1968-12-10",1.5133,1.5707,1.5019,1.5535,409946.0],["1968-12-12",1.5535,1.5907,1.5076,1.5133,628849.0],["1968-12-13",1.5248,1.5535,1.5248,1.5248,199003.0],["1968-12-16",1.5248,1.5563,1.4847,1.4904,318405.0],["1968-12-17",1.4847,1.4847,1.4617,1.4646,390046.0],["1968-12-19",1.4646,1.5449,1.4445,1.5449,835812.0],["1968-12-20",1.5477,1.5492,1.5161,1.5161,262684.0],["1968-12-23",1.5104,1.5104,1.4874,1.4932,342285.0],["1968-12-24",1.4932,1.496,1.4759,1.496,111442.0],["1968-12-26",1.496,1.496,1.4817,1.4874,111442.0],["1968-12-27",1.4932,1.5104,1.4932,1.4932,131342.0],["1968-12-30",1.4846,1.4846,1.4702,1.4817,111442.0],["1968-12-31",1.4817,1.5334,1.4759,1.5133,346265.0],["1969-01-02",1.5133,1.5334,1.5133,1.5219,147262.0],["1969-01-03",1.5219,1.5262,1.463,1.4759,107462.0],["1969-01-06",1.4759,1.4759,1.407,1.4128,266664.0],["1969-01-07",1.4128,1.43,1.4042,1.43,222883.0],["1969-01-08",1.4329,1.453,1.4329,1.4329,947254.0],["1969-01-09",1.4329,1.4472,1.4113,1.4214,652730.0],["1969-01-10",1.4214,1.4329,1.407,1.4128,206963.0],["1969-01-13",1.4128,1.4271,1.3841,1.3841,131342.0],["1969-01-14",1.3841,1.4185,1.3812,1.4013,159202.0],["1969-01-15",1.4013,1.4243,1.4013,1.4156,266664.0],["1969-01-16",1.4156,1.4214,1.3955,1.4042,274624.0],["1969-01-17",1.4013,1.4013,1.3783,1.3841,545268.0],["1969-01-20",1.3841,1.3955,1.3726,1.3726,131342.0],["1969-01-21",1.3726,1.3869,1.3611,1.3668,155222.0],["1969-01-22",1.3668,1.3783,1.3668,1.3697,155222.0],["1969-01-23",1.3726,1.3927,1.3726,1.3783,310445.0],["1969-01-24",1.3783,1.4128,1.3783,1.3783,202983.0],["1969-01-27",1.3869,1.4013,1.3869,1.3955,214923.0],["1969-01-28",1.3955,1.3984,1.3898,1.3927,398006.0],["1969-01-29",1.3927,1.3984,1.3812,1.3812,199003.0],["1969-01-30",1.3812,1.3841,1.3611,1.3611,266664.0],["1969-01-31",1.3611,1.3697,1.3597,1.3668,127362.0],["1969-02-03",1.3668,1.3783,1.3553,1.3553,210943.0],["1969-02-04",1.3467,1.3467,1.3151,1.3151,525368.0],["1969-02-05",1.3151,1.3266,1.3094,1.3123,103482.0],["1969-02-06",1.3123,1.3496,1.3094,1.3094,234823.0],["1969-02-07",1.3094,1.3324,1.3037,1.3252,553228.0],["1969-02-11",1.3324,1.3439,1.3324,1.3381,334325.0],["1969-02-12",1.3381,1.3439,1.3238,1.3238,95521.0],["1969-02-13",1.3238,1.3324,1.3209,1.3295,199003.0],["1969-02-14",1.3238,1.3238,1.3008,1.3065,222883.0],["1969-02-17",1.3065,1.3266,1.2807,1.2836,175123.0],["1969-02-18",1.2836,1.2836,1.2577,1.2577,405966.0],["1969-02-19",1.2563,1.2563,1.229,1.2376,1134317.0],["1969-02-20",1.2376,1.2577,1.2376,1.252,191043.0],["1969-02-24",1.252,1.2663,1.2347,1.2347,509447.0],["1969-02-25",1.2347,1.2462,1.2189,1.2233,338305.0],["1969-02-26",1.2233,1.2491,1.2189,1.2462,183083.0],["1969-02-27",1.2405,1.2405,1.2233,1.2333,214923.0],["1969-02-28",1.2491,1.2606,1.2491,1.2491,322385.0],["1969-03-03",1.2692,1.2965,1.2692,1.2864,163182.0],["1969-03-04",1.2864,1.3238,1.2864,1.3238,119402.0],["1969-03-05",1.3238,1.341,1.3037,1.3209,346265.0],["1969-03-06",1.318,1.318,1.2635,1.2721,163182.0],["1969-03-07",1.2721,1.2922,1.2663,1.2836,159202.0],["1969-03-10",1.2836,1.2922,1.2836,1.2864,99501.0],["1969-03-11",1.2922,1.3209,1.2922,1.3065,123382.0],["1969-03-12",1.3065,1.3209,1.2922,1.3209,183083.0],["1969-03-13",1.3209,1.3324,1.3065,1.3151,187063.0],["1969-03-14",1.3151,1.3324,1.3037,1.3324,139302.0],["1969-03-17",1.3324,1.3338,1.3209,1.3338,326365.0],["1969-03-18",1.3338,1.3496,1.3037,1.3094,175123.0],["1969-03-19",1.3094,1.3094,1.2922,1.3094,99501.0],["1969-03-20",1.3037,1.3037,1.2807,1.2907,115422.0],["1969-03-21",1.2893,1.2893,1.2836,1.2836,179103.0],["1969-03-24",1.2778,1.2778,1.2692,1.2692,63681.0],["1969-03-25",1.2692,1.2749,1.2519,1.2605,234823.0],["1969-03-26",1.2634,1.272,1.2634,1.272,63681.0],["1969-03-27",1.272,1.2778,1.2577,1.2663,171143.0],["1969-03-28",1.2778,1.3095,1.2778,1.2778,382086.0],["1969-04-01",1.2461,1.2461,1.2202,1.226,401986.0],["1969-04-02",1.2231,1.2231,1.2087,1.2145,195023.0],["1969-04-03",1.2145,1.2202,1.1987,1.2044,238803.0],["1969-04-07",1.2044,1.2174,1.1828,1.2174,123382.0],["1969-04-08",1.2174,1.2433,1.2145,1.2375,246764.0],["1969-04-09",1.2548,1.272,1.2548,1.272,445767.0],["1969-04-10",1.272,1.272,1.249,1.2577,155222.0],["1969-04-11",1.2548,1.2548,1.2375,1.2433,242784.0],["1969-04-14",1.2433,1.2663,1.226,1.2605,485567.0],["1969-04-15",1.2605,1.2893,1.2577,1.2605,1902468.0],["1969-04-16",1.2605,1.2634,1.2433,1.2433,230843.0],["1969-04-17",1.2433,1.2749,1.2375,1.2663,764171.0],["1969-04-18",1.2663,1.3008,1.2605,1.3008,1058695.0],["1969-04-21",1.3008,1.3181,1.2951,1.2951,354225.0],["1969-04-22",1.2951,1.3123,1.2893,1.3123,386066.0],["1969-04-23",1.3238,1.3497,1.3238,1.3426,497507.0],["1969-04-24",1.3469,1.3814,1.3469,1.3814,294524.0],["1969-04-25",1.3814,1.3958,1.3728,1.3929,119402.0],["1969-04-28",1.3872,1.3872,1.3771,1.3771,127362.0],["1969-04-29",1.3843,1.3929,1.3843,1.3929,135322.0],["1969-04-30",1.4275,1.4591,1.4275,1.4591,394026.0],["1969-05-01",1.4562,1.4562,1.4044,1.4562,258704.0],["1969-05-02",1.4562,1.4562,1.4418,1.4462,31840.0],["1969-05-05",1.439,1.439,1.4332,1.4346,67661.0],["1969-05-06",1.4275,1.4275,1.3987,1.4188,803972.0],["1969-05-07",1.4188,1.4275,1.4159,1.4217,183083.0],["1969-05-08",1.4217,1.4562,1.4188,1.4505,310445.0],["1969-05-09",1.4505,1.4677,1.4361,1.4361,230843.0],["1969-05-12",1.4361,1.439,1.4188,1.4188,413926.0],["1969-05-13",1.4217,1.439,1.4217,1.4346,139302.0],["1969-05-14",1.4361,1.4476,1.4361,1.4447,195023.0],["1969-05-15",1.4447,1.4476,1.439,1.4418,135322.0],["1969-05-16",1.4418,1.4447,1.4375,1.4375,91541.0],["1969-05-19",1.4361,1.4361,1.4188,1.4275,191043.0],["1969-05-20",1.4131,1.4131,1.3843,1.3843,298504.0],["1969-05-21",1.3843,1.3929,1.3641,1.3785,525368.0],["1969-05-22",1.3785,1.3814,1.3613,1.3613,636809.0],["1969-05-23",1.3613,1.3613,1.3584,1.3613,457707.0],["1969-05-26",1.3641,1.3641,1.3641,1.3641,127362.0],["1969-05-27",1.3699,1.3929,1.3699,1.39,218903.0],["1969-05-28",1.39,1.4044,1.3814,1.4044,226863.0],["1969-05-29",1.4217,1.4505,1.4217,1.4404,282584.0],["1969-06-02",1.4361,1.4361,1.4332,1.4346,218903.0],["1969-06-03",1.4346,1.439,1.4275,1.4275,171143.0],["1969-06-04",1.4275,1.4318,1.4059,1.4102,175123.0],["1969-06-05",1.4044,1.4044,1.3958,1.3987,202983.0],["1969-06-06",1.3958,1.3958,1.39,1.39,688550.0],["1969-06-09",1.3814,1.3814,1.3469,1.3526,521388.0],["1969-06-10",1.3526,1.3699,1.3354,1.3354,378106.0],["1969-06-11",1.3354,1.3382,1.3296,1.3296,362185.0],["1969-06-12",1.3296,1.3325,1.3181,1.3238,298504.0],["1969-06-13",1.3296,1.367,1.3296,1.367,238803.0],["1969-06-16",1.367,1.3699,1.3584,1.3584,59701.0],["1969-06-17",1.3584,1.367,1.3469,1.3555,87561.0],["1969-06-18",1.3555,1.3584,1.3411,1.3411,51741.0],["1969-06-19",1.3181,1.3181,1.2893,1.2893,684570.0],["1969-06-20",1.2893,1.3008,1.2893,1.2908,469647.0],["1969-06-23",1.2936,1.3124,1.2835,1.3124,242784.0],["1969-06-24",1.3239,1.3383,1.3239,1.3383,386066.0],["1969-06-25",1.3081,1.3081,1.2864,1.2864,254724.0],["1969-06-26",1.2864,1.3268,1.2691,1.321,338305.0],["1969-06-27",1.321,1.3268,1.3008,1.3268,159202.0],["1969-06-30",1.3297,1.3585,1.3297,1.3499,246764.0],["1969-07-01",1.3528,1.373,1.3528,1.3614,95521.0],["1969-07-02",1.3614,1.3917,1.3556,1.3845,115422.0],["1969-07-03",1.3845,1.3931,1.3787,1.3903,87561.0],["1969-07-07",1.3874,1.3874,1.3787,1.3787,51741.0],["1969-07-08",1.3787,1.3787,1.3326,1.3326,71641.0],["1969-07-09",1.3268,1.3268,1.3153,1.3239,107462.0],["1969-07-10",1.3239,1.334,1.3124,1.3153,199003.0],["1969-07-11",1.3153,1.3153,1.3008,1.3052,67661.0],["1969-07-14",1.3052,1.3081,1.298,1.298,107462.0],["1969-07-15",1.2922,1.2922,1.2749,1.2749,342285.0],["1969-07-16",1.2864,1.3037,1.2864,1.3037,127362.0],["1969-07-17",1.3037,1.3268,1.298,1.3037,127362.0],["1969-07-18",1.3037,1.3095,1.298,1.3052,278604.0],["1969-07-22",1.3052,1.3383,1.3037,1.3182,115422.0],["1969-07-23",1.3109,1.3109,1.2879,1.3037,250744.0],["1969-07-24",1.3037,1.3239,1.3037,1.3037,47761.0],["1969-07-25",1.3037,1.3153,1.3008,1.3008,318405.0],["1969-07-28",1.298,1.298,1.2648,1.2749,628849.0],["1969-07-29",1.2749,1.3124,1.2706,1.2879,398006.0],["1969-07-30",1.2879,1.3412,1.2749,1.3182,298504.0],["1969-07-31",1.3268,1.3816,1.3268,1.3816,505467.0],["1969-08-01",1.3816,1.396,1.3816,1.3845,684570.0],["1969-08-04",1.3845,1.3845,1.373,1.373,183083.0],["1969-08-05",1.373,1.396,1.373,1.396,398006.0],["1969-08-06",1.4162,1.4364,1.4162,1.422,195023.0],["1969-08-07",1.422,1.422,1.409,1.409,167162.0],["1969-08-08",1.4076,1.4076,1.4004,1.4047,103482.0],["1969-08-11",1.4047,1.4076,1.3874,1.3874,103482.0],["1969-08-12",1.3874,1.3874,1.3773,1.3773,123382.0],["1969-08-13",1.3773,1.4076,1.3758,1.4018,330345.0],["1969-08-14",1.4306,1.4595,1.4306,1.4566,465667.0],["1969-08-15",1.4638,1.4826,1.4638,1.4725,210943.0],["1969-08-18",1.4725,1.4826,1.4653,1.4826,59701.0],["1969-08-19",1.4941,1.5028,1.4941,1.5028,334325.0],["1969-08-20",1.5028,1.5028,1.471,1.4739,413926.0],["1969-08-21",1.4739,1.4811,1.4725,1.4811,63681.0],["1969-08-22",1.4811,1.5114,1.4768,1.5056,461687.0],["1969-08-25",1.4999,1.4999,1.4826,1.4826,115422.0],["1969-08-26",1.4826,1.4826,1.4739,1.4826,155222.0],["1969-08-27",1.4826,1.4941,1.4826,1.4912,139302.0],["1969-08-28",1.4912,1.5229,1.4912,1.5229,151242.0],["1969-08-29",1.5273,1.5431,1.5273,1.5431,218903.0],["1969-09-02",1.5431,1.546,1.5345,1.5431,183083.0],["1969-09-03",1.5374,1.5374,1.5114,1.5374,461687.0],["1969-09-04",1.5374,1.546,1.5172,1.5172,250744.0],["1969-09-05",1.5128,1.5128,1.4912,1.4999,405966.0],["1969-09-08",1.497,1.497,1.4595,1.4595,111442.0],["1969-09-09",1.4595,1.5114,1.4393,1.4941,135322.0],["1969-09-10",1.4941,1.5287,1.4883,1.5287,242784.0],["1969-09-11",1.5576,1.5763,1.5576,1.5705,497507.0],["1969-09-12",1.5705,1.6008,1.5705,1.5922,453727.0],["1969-09-15",1.5922,1.6499,1.5864,1.6383,652730.0],["1969-09-16",1.6383,1.6383,1.5951,1.6138,195023.0],["1969-09-17",1.6152,1.6426,1.6152,1.6311,390046.0],["1969-09-18",1.6311,1.647,1.621,1.6383,67661.0],["1969-09-19",1.6527,1.696,1.6527,1.6902,577108.0],["1969-09-22",1.6931,1.7162,1.6873,1.7105,294524.0],["1969-09-23",1.7105,1.722,1.7076,1.7105,326365.0],["1969-09-24",1.696,1.696,1.6613,1.6642,135322.0],["1969-09-25",1.6527,1.6527,1.6093,1.6209,103482.0],["1969-09-26",1.6122,1.6122,1.5963,1.6122,199003.0],["1969-09-29",1.6093,1.6093,1.5963,1.6093,238803.0],["1969-09-30",1.6093,1.6238,1.6064,1.6209,191043.0],["1969-10-01",1.6209,1.6512,1.6079,1.6079,318405.0],["1969-10-02",1.6079,1.6613,1.6079,1.6469,290544.0],["1969-10-03",1.6469,1.6642,1.6353,1.6353,250744.0],["1969-10-06",1.6353,1.6498,1.6324,1.6469,171143.0],["1969-10-07",1.6556,1.67,1.6556,1.6556,183083.0],["1969-10-08",1.6411,1.6411,1.618,1.6238,676610.0],["1969-10-09",1.6238,1.631,1.6166,1.6296,298504.0],["1969-10-10",1.6382,1.6902,1.6382,1.6816,704470.0],["1969-10-13",1.6816,1.7191,1.6816,1.7191,433826.0],["1969-10-14",1.7191,1.7451,1.7133,1.7278,1070636.0],["1969-10-15",1.7278,1.7654,1.7105,1.7625,521388.0],["1969-10-16",1.7711,1.8694,1.7711,1.8087,907453.0],["1969-10-17",1.8087,1.8231,1.7769,1.8087,469647.0],["1969-10-20",1.8087,1.8376,1.8029,1.8376,310445.0],["1969-10-21",1.8347,1.8347,1.8203,1.8347,266664.0],["1969-10-22",1.8405,1.9185,1.8405,1.9098,636809.0],["1969-10-23",1.8983,1.8983,1.8578,1.8853,577108.0],["1969-10-24",1.8853,1.9185,1.8607,1.9113,394026.0],["1969-10-27",1.9012,1.9012,1.8376,1.8968,561188.0],["1969-10-28",1.8968,1.9185,1.878,1.8925,191043.0],["1969-10-29",1.8751,1.8751,1.8376,1.8376,417906.0],["1969-10-30",1.8376,1.839,1.7856,1.8145,2133311.0],["1969-10-31",1.8145,1.8405,1.8145,1.8217,1002975.0],["1969-11-03",1.8145,1.8145,1.7307,1.735,1675605.0],["1969-11-04",1.735,1.7885,1.722,1.7841,1194017.0],["1969-11-05",1.7841,1.7942,1.7798,1.7798,493527.0],["1969-11-06",1.7769,1.7769,1.7235,1.7292,553228.0],["1969-11-07",1.709,1.709,1.6772,1.6772,788052.0],["1969-11-10",1.6772,1.6845,1.6642,1.6671,716410.0],["1969-11-11",1.6671,1.6787,1.6527,1.6671,668650.0],["1969-11-12",1.6671,1.696,1.6671,1.6873,704470.0],["1969-11-13",1.6873,1.6989,1.67,1.67,461687.0],["1969-11-14",1.67,1.6758,1.6527,1.6671,226863.0],["1969-11-17",1.6671,1.6671,1.6469,1.6469,883573.0],["1969-11-18",1.6469,1.6585,1.6353,1.6382,883573.0],["1969-11-19",1.6382,1.6411,1.6122,1.618,720391.0],["1969-11-20",1.618,1.618,1.5487,1.5718,1544263.0],["1969-11-21",1.5747,1.6137,1.5747,1.6007,1006955.0],["1969-11-24",1.592,1.592,1.5602,1.5747,720391.0],["1969-11-25",1.5747,1.6353,1.5747,1.592,1114416.0],["1969-11-26",1.592,1.6064,1.5169,1.5313,2825841.0],["1969-11-28",1.5313,1.5862,1.5212,1.5833,620889.0],["1969-12-01",1.5776,1.5776,1.5082,1.5097,1130337.0],["1969-12-02",1.5097,1.5212,1.4793,1.4995,831832.0],["1969-12-03",1.4995,1.5082,1.4707,1.4967,616909.0],["1969-12-04",1.4967,1.5487,1.4967,1.54,772131.0],["1969-12-05",1.54,1.5515,1.5053,1.5068,704470.0],["1969-12-08",1.5068,1.514,1.5024,1.5024,382086.0],["1969-12-09",1.5053,1.5313,1.5053,1.5125,1162177.0],["1969-12-10",1.5125,1.5487,1.5111,1.5487,457707.0],["1969-12-11",1.5602,1.5689,1.5602,1.5617,350245.0],["1969-12-12",1.5617,1.5747,1.5487,1.5515,226863.0],["1969-12-15",1.5588,1.5703,1.5588,1.5703,206963.0],["1969-12-16",1.5718,1.5949,1.5718,1.5732,346265.0],["1969-12-17",1.5761,1.5834,1.5631,1.5631,179103.0],["1969-12-18",1.5645,1.6051,1.5645,1.6051,206963.0],["1969-12-19",1.6051,1.6152,1.5631,1.592,417906.0],["1969-12-22",1.5891,1.5891,1.5587,1.5587,147262.0],["1969-12-23",1.5587,1.5602,1.5515,1.5515,330345.0],["1969-12-24",1.5573,1.5689,1.5573,1.5602,171143.0],["1969-12-26",1.5602,1.5616,1.5573,1.5573,59701.0],["1969-12-29",1.5573,1.5573,1.553,1.5544,111442.0],["1969-12-30",1.5544,1.5776,1.5544,1.5689,143282.0],["1969-12-31",1.566,1.566,1.5616,1.566,521388.0],["1970-01-02",1.566,1.5776,1.566,1.5776,79601.0],["1970-01-05",1.5776,1.5805,1.5168,1.5168,4425825.0],["1970-01-06",1.482,1.482,1.4241,1.4488,1194017.0],["1970-01-07",1.4618,1.5168,1.4618,1.5168,441786.0],["1970-01-08",1.5168,1.5168,1.4907,1.5052,230843.0],["1970-01-09",1.5052,1.5139,1.4994,1.5139,83581.0],["1970-01-12",1.5139,1.5168,1.5095,1.5095,143282.0],["1970-01-13",1.5095,1.511,1.4878,1.4878,310445.0],["1970-01-14",1.4878,1.4878,1.4719,1.4719,151242.0],["1970-01-15",1.4719,1.4762,1.4589,1.4762,179103.0],["1970-01-16",1.4762,1.5399,1.4676,1.5341,505467.0],["1970-01-19",1.5341,1.5341,1.5139,1.5197,191043.0],["1970-01-20",1.5197,1.5602,1.5023,1.5602,183083.0],["1970-01-21",1.5602,1.592,1.5515,1.5703,234823.0],["1970-01-22",1.5703,1.6152,1.5703,1.6065,274624.0],["1970-01-23",1.6065,1.6412,1.6051,1.6051,851732.0],["1970-01-26",1.6051,1.6094,1.5862,1.5906,461687.0],["1970-01-27",1.592,1.6123,1.592,1.6123,636809.0],["1970-01-28",1.6123,1.6123,1.6007,1.6007,465667.0],["1970-01-29",1.592,1.592,1.5428,1.5718,326365.0],["1970-01-30",1.5718,1.5747,1.5399,1.5573,513428.0],["1970-02-02",1.5573,1.5747,1.5573,1.5573,326365.0],["1970-02-03",1.5573,1.5631,1.5341,1.5515,2503457.0],["1970-02-04",1.5486,1.5486,1.511,1.5298,1018895.0],["1970-02-05",1.5284,1.5284,1.4126,1.4126,1934308.0],["1970-02-06",1.4126,1.5428,1.3952,1.5052,1695505.0],["1970-02-09",1.5095,1.5327,1.5095,1.5095,1114416.0],["1970-02-10",1.4705,1.4705,1.4531,1.4545,286564.0],["1970-02-11",1.4502,1.4502,1.3634,1.443,2029830.0],["1970-02-12",1.4415,1.4415,1.4126,1.4184,417906.0],["1970-02-13",1.4184,1.4328,1.4126,1.4285,597009.0],["1970-02-16",1.4328,1.4516,1.4328,1.4488,362185.0],["1970-02-17",1.4487,1.4618,1.4473,1.4618,354225.0],["1970-02-18",1.4647,1.4936,1.4647,1.4936,887553.0],["1970-02-19",1.4936,1.5139,1.482,1.482,577108.0],["1970-02-20",1.482,1.4994,1.482,1.4907,202983.0],["1970-02-24",1.4936,1.5197,1.4936,1.5052,577108.0],["1970-02-25",1.5052,1.5226,1.4936,1.5182,202983.0],["1970-02-26",1.5168,1.5168,1.5052,1.5139,139302.0],["1970-02-27",1.5139,1.5428,1.482,1.4878,1946248.0],["1970-03-02",1.4878,1.4878,1.4618,1.4705,827852.0],["1970-03-03",1.4589,1.4589,1.3952,1.4256,1010935.0],["1970-03-04",1.4241,1.4241,1.3836,1.4068,441786.0],["1970-03-05",1.4068,1.4241,1.401,1.401,453727.0],["1970-03-06",1.3663,1.3663,1.3315,1.3518,744271.0],["1970-03-09",1.346,1.346,1.333,1.333,497507.0],["1970-03-10",1.3431,1.3605,1.3431,1.3605,326365.0],["1970-03-11",1.3605,1.3894,1.3489,1.3518,409946.0],["1970-03-12",1.3474,1.3474,1.3315,1.333,298504.0],["1970-03-13",1.3301,1.3301,1.317,1.3185,640789.0],["1970-03-16",1.3142,1.3142,1.2794,1.3142,1373120.0],["1970-03-17",1.3228,1.372,1.3228,1.3605,461687.0],["1970-03-18",1.3605,1.3851,1.3547,1.3851,278604.0],["1970-03-19",1.3851,1.3952,1.3691,1.3836,457707.0],["1970-03-20",1.3807,1.3807,1.3663,1.3663,151242.0],["1970-03-23",1.3663,1.3749,1.346,1.3663,183083.0],["1970-03-24",1.3663,1.3749,1.3576,1.3735,589049.0],["1970-03-25",1.3735,1.4589,1.372,1.4126,1058695.0],["1970-03-26",1.4126,1.4241,1.4068,1.4241,266664.0],["1970-03-30",1.4241,1.4444,1.4155,1.4386,163182.0],["1970-03-31",1.4386,1.4473,1.4241,1.4459,314425.0],["1970-04-01",1.4459,1.4589,1.4386,1.4589,461687.0],["1970-04-02",1.4574,1.4574,1.3634,1.372,1285559.0],["1970-04-03",1.3547,1.3547,1.3257,1.3315,616909.0],["1970-04-06",1.317,1.317,1.3055,1.3084,457707.0],["1970-04-07",1.2968,1.2968,1.2736,1.2736,1341280.0],["1970-04-08",1.2693,1.2693,1.2447,1.2505,505467.0],["1970-04-09",1.2505,1.262,1.2302,1.2302,322385.0],["1970-04-10",1.2302,1.236,1.2143,1.2201,624869.0],["1970-04-13",1.2186,1.2186,1.1665,1.1824,2678579.0],["1970-04-14",1.1709,1.1709,1.1463,1.1636,855713.0],["1970-04-15",1.1636,1.1738,1.1506,1.1521,744271.0],["1970-04-16",1.1521,1.1521,1.1115,1.1115,5464620.0],["1970-04-17",1.1115,1.1115,1.0884,1.0898,732331.0],["1970-04-20",1.0898,1.1173,1.0898,1.1115,401986.0],["1970-04-21",1.1173,1.1463,1.1173,1.1246,859693.0],["1970-04-22",1.1318,1.1521,1.1318,1.1347,433826.0],["1970-04-23",1.1231,1.1231,1.0652,1.0667,656710.0],["1970-04-24",1.0667,1.0696,1.0276,1.0276,1285559.0],["1970-04-27",1.0218,1.0218,0.9957,0.9986,1225858.0],["1970-04-28",0.9986,1.0478,0.9928,1.0073,672630.0],["1970-04-29",1.0102,1.0536,1.0102,1.0421,521388.0],["1970-04-30",1.0421,1.0594,1.0319,1.0536,398006.0],["1970-05-01",1.0536,1.0652,1.0189,1.0478,202983.0],["1970-05-04",1.0421,1.0421,0.9726,0.9798,1150237.0],["1970-05-05",0.9798,0.9928,0.9726,0.9726,378106.0],["1970-05-06",0.99,1.016,0.99,0.9928,437806.0],["1970-05-07",0.9957,1.0189,0.9957,1.0015,461687.0],["1970-05-08",0.9986,0.9986,0.9726,0.9986,302484.0],["1970-05-11",0.9957,0.9957,0.9769,0.9813,143282.0],["1970-05-12",0.9726,0.9726,0.9321,0.9581,780091.0],["1970-05-13",0.948,0.948,0.9321,0.9436,358205.0],["1970-05-14",0.9436,0.9726,0.9277,0.9726,386066.0],["1970-05-15",0.9726,1.0189,0.961,1.0015,386066.0],["1970-05-18",1.0015,1.0334,0.9957,1.0189,326365.0],["1970-05-19",1.0189,1.0232,0.9871,0.9914,147262.0],["1970-05-20",0.9914,0.9986,0.9726,0.9943,175123.0],["1970-05-21",0.9871,0.9871,0.9726,0.9856,553228.0],["1970-05-22",0.9856,1.0015,0.9726,0.9813,724371.0],["1970-05-25",0.9813,0.9842,0.9552,0.961,497507.0],["1970-05-26",0.9784,0.9784,0.9321,0.961,553228.0],["1970-05-27",0.961,1.0421,0.9552,1.0189,475617.0],["1970-05-28",1.0189,1.0594,1.016,1.0421,282584.0],["1970-05-29",1.0421,1.0652,1.0189,1.0565,326365.0],["1970-06-01",1.0565,1.1,1.0276,1.1,372135.0],["1970-06-02",1.0884,1.0884,1.016,1.0652,248754.0],["1970-06-03",1.0652,1.071,1.0421,1.0652,242784.0],["1970-06-04",1.0594,1.0594,1.0102,1.0131,51741.0],["1970-06-05",1.0131,1.0247,0.9813,1.016,330345.0],["1970-06-08",1.016,1.0536,1.0073,1.0189,125372.0],["1970-06-09",1.0189,1.0189,0.99,1.0189,117412.0],["1970-06-10",1.0189,1.0334,0.9842,0.9957,75621.0],["1970-06-11",0.9957,0.9957,0.961,0.9639,197013.0],["1970-06-12",0.9639,0.9668,0.9321,0.9552,230843.0],["1970-06-15",0.9552,1.0015,0.9379,0.9842,89551.0],["1970-06-16",0.9986,1.0189,0.9986,1.0131,71641.0],["1970-06-17",1.0131,1.016,1.0073,1.016,31840.0],["1970-06-18",1.0102,1.0102,0.9986,1.0015,63681.0],["1970-06-19",1.0015,1.045,1.0015,1.0015,449747.0],["1970-06-22",1.0021,1.0021,0.9411,0.9469,173133.0],["1970-06-23",0.9469,0.9498,0.8946,0.8946,175123.0],["1970-06-24",0.8772,0.8772,0.8249,0.8249,507457.0],["1970-06-25",0.8249,0.8365,0.8017,0.8046,344275.0],["1970-06-26",0.8162,0.8278,0.8162,0.8278,181093.0],["1970-06-29",0.8278,0.8278,0.8162,0.8278,334325.0],["1970-06-30",0.8278,0.8424,0.7726,0.7755,288554.0],["1970-07-01",0.7726,0.7726,0.7465,0.7581,527358.0],["1970-07-02",0.7581,0.7668,0.7262,0.7291,131342.0],["1970-07-06",0.7291,0.7407,0.7204,0.732,143282.0],["1970-07-07",0.732,0.7523,0.7204,0.732,214923.0],["1970-07-08",0.732,0.7755,0.7204,0.7755,413926.0],["1970-07-09",0.7755,0.7785,0.7581,0.7726,587059.0],["1970-07-10",0.7726,0.7814,0.761,0.7726,228853.0],["1970-07-13",0.7668,0.7668,0.7436,0.7668,97511.0],["1970-07-14",0.7668,0.7668,0.7552,0.7668,51741.0],["1970-07-15",0.7668,0.7697,0.732,0.7436,286564.0],["1970-07-16",0.7436,0.7494,0.7349,0.7378,212933.0],["1970-07-17",0.7407,0.8075,0.7407,0.8075,569148.0],["1970-07-20",0.8162,0.8395,0.8162,0.8249,362185.0],["1970-07-21",0.8162,0.8162,0.8017,0.8104,147262.0],["1970-07-22",0.8104,0.8424,0.8017,0.8249,350245.0],["1970-07-23",0.8278,0.8365,0.8278,0.8365,119402.0],["1970-07-24",0.8365,0.8395,0.8307,0.8307,103482.0],["1970-07-27",0.8307,0.8424,0.8249,0.8365,165172.0],["1970-07-28",0.8482,0.9266,0.8482,0.915,628849.0],["1970-07-29",0.9411,0.9731,0.9411,0.9498,280594.0],["1970-07-30",0.9498,0.9498,0.9266,0.9266,199003.0],["1970-07-31",0.9266,0.9353,0.9179,0.9237,181093.0],["1970-08-03",0.9237,0.9295,0.9092,0.9121,131342.0],["1970-08-04",0.9121,0.9266,0.9063,0.9266,169152.0],["1970-08-05",0.9295,0.9411,0.9295,0.9324,155222.0],["1970-08-06",0.9324,0.9353,0.9063,0.9121,133332.0],["1970-08-07",0.9121,0.9237,0.9005,0.9208,216913.0],["1970-08-10",0.9121,0.9121,0.8975,0.9121,175123.0],["1970-08-11",0.9121,0.915,0.8946,0.915,143282.0],["1970-08-12",0.915,0.9208,0.9121,0.9121,135322.0],["1970-08-13",0.9034,0.9034,0.8888,0.9034,169152.0],["1970-08-14",0.9034,0.9179,0.9005,0.9063,57711.0],["1970-08-17",0.9063,0.9179,0.8946,0.9179,85571.0],["1970-08-18",0.9179,0.9237,0.915,0.9237,113432.0],["1970-08-19",0.9237,0.9237,0.9063,0.9179,141292.0],["1970-08-20",0.9179,0.9208,0.9121,0.9208,57711.0],["1970-08-21",0.9208,0.9876,0.9208,0.9731,378106.0],["1970-08-24",0.9905,1.037,0.9905,1.0283,346265.0],["1970-08-25",1.0283,1.0864,1.005,1.0864,477607.0],["1970-08-26",1.0864,1.0922,1.0689,1.0805,471637.0],["1970-08-27",1.0805,1.0805,1.0515,1.0747,364175.0],["1970-08-28",1.0747,1.1096,1.0689,1.1038,216913.0],["1970-08-31",1.1038,1.1038,1.0805,1.0834,238803.0],["1970-09-01",1.0747,1.0747,1.0457,1.0486,81591.0],["1970-09-02",1.0486,1.0573,1.037,1.0573,97511.0],["1970-09-03",1.0573,1.0747,1.0573,1.0689,127362.0],["1970-09-04",1.0689,1.0893,1.0689,1.0893,37811.0],["1970-09-08",1.0893,1.1444,1.0776,1.1386,230843.0],["1970-09-09",1.1386,1.1415,1.1154,1.127,294524.0],["1970-09-10",1.127,1.127,1.0951,1.1154,238803.0],["1970-09-11",1.1154,1.1154,1.1067,1.1096,149252.0],["1970-09-14",1.1038,1.1038,1.0922,1.098,149252.0],["1970-09-15",1.0922,1.0922,1.0805,1.0864,101491.0],["1970-09-16",1.0864,1.0922,1.0805,1.0922,143282.0],["1970-09-17",1.0951,1.1125,1.0951,1.098,117412.0],["1970-09-18",1.098,1.1473,1.0922,1.1328,1534312.0],["1970-09-21",1.1334,1.1334,1.078,1.0955,105472.0],["1970-09-22",1.0955,1.1072,1.0693,1.0955,75621.0],["1970-09-23",1.0984,1.1334,1.0984,1.1247,200993.0],["1970-09-24",1.1247,1.1421,1.1072,1.1188,183083.0],["1970-09-25",1.1188,1.1509,1.1014,1.1043,1255708.0],["1970-09-28",1.1043,1.1159,1.0955,1.1159,202983.0],["1970-09-29",1.1159,1.1421,1.1043,1.1101,199003.0],["1970-09-30",1.1101,1.1159,1.0839,1.0897,833822.0],["1970-10-01",1.0722,1.0722,1.0606,1.0722,175123.0],["1970-10-02",1.0606,1.0606,1.0431,1.0606,471637.0],["1970-10-05",1.0577,1.0577,0.9906,1.0169,1462671.0],["1970-10-06",1.0169,1.0577,1.0169,1.0489,865663.0],["1970-10-07",1.0489,1.081,1.046,1.081,272634.0],["1970-10-08",1.081,1.0868,1.0577,1.0577,153232.0],["1970-10-09",1.0606,1.0955,1.0606,1.0722,171143.0],["1970-10-12",1.0722,1.0722,1.0373,1.0373,495517.0],["1970-10-13",1.0373,1.0606,1.0373,1.0518,125372.0],["1970-10-14",1.0518,1.0664,1.0518,1.0664,328355.0],["1970-10-15",1.0722,1.0955,1.0722,1.0955,232833.0],["1970-10-16",1.0955,1.1043,1.0839,1.0868,354225.0],["1970-10-19",1.0868,1.0868,1.078,1.081,107462.0],["1970-10-20",1.081,1.113,1.078,1.0984,199003.0],["1970-10-21",1.0984,1.1159,1.0868,1.0897,73631.0],["1970-10-22",1.0897,1.0984,1.081,1.0839,103482.0],["1970-10-23",1.0839,1.1014,1.0839,1.1014,228853.0],["1970-10-26",1.1014,1.1072,1.0839,1.0839,348255.0],["1970-10-27",1.0839,1.0955,1.078,1.0955,427856.0],["1970-10-28",1.0955,1.1392,1.0955,1.1188,131342.0],["1970-10-29",1.1188,1.1247,1.1101,1.1101,57711.0],["1970-10-30",1.1043,1.1043,1.0926,1.0955,91541.0],["1970-11-02",1.0955,1.1072,1.0955,1.1072,115422.0],["1970-11-03",1.1072,1.1159,1.1014,1.1159,107462.0],["1970-11-04",1.1159,1.1159,1.0984,1.1072,101491.0],["1970-11-05",1.1072,1.1771,1.0984,1.1771,175123.0],["1970-11-06",1.1684,1.1684,1.1421,1.1421,224873.0],["1970-11-09",1.1421,1.1421,1.1072,1.1072,296514.0],["1970-11-10",1.1072,1.1247,1.1072,1.1188,71641.0],["1970-11-11",1.1247,1.1538,1.1247,1.1247,63681.0],["1970-11-12",1.113,1.113,1.0955,1.0955,37811.0],["1970-11-13",1.0926,1.0926,1.0839,1.0868,183083.0],["1970-11-16",1.0868,1.0955,1.0839,1.0897,278604.0],["1970-11-17",1.0897,1.0955,1.0868,1.0897,274624.0],["1970-11-18",1.0897,1.0897,1.0722,1.081,515418.0],["1970-11-19",1.081,1.1218,1.0722,1.113,193033.0],["1970-11-20",1.113,1.1247,1.0984,1.1101,93531.0],["1970-11-23",1.1101,1.1247,1.0984,1.1043,117412.0],["1970-11-24",1.1072,1.113,1.1072,1.113,33830.0],["1970-11-25",1.1188,1.1421,1.1188,1.1421,97511.0],["1970-11-27",1.1421,1.148,1.1218,1.148,212933.0],["1970-11-30",1.148,1.2412,1.1421,1.2121,479597.0],["1970-12-01",1.215,1.2587,1.215,1.2208,577108.0],["1970-12-02",1.2208,1.3053,1.215,1.2878,200993.0],["1970-12-03",1.2878,1.2937,1.247,1.2587,650740.0],["1970-12-04",1.2587,1.2703,1.2441,1.2587,324375.0],["1970-12-07",1.2587,1.2616,1.2383,1.2383,85571.0],["1970-12-08",1.2383,1.2587,1.2354,1.2354,366165.0],["1970-12-09",1.2354,1.2645,1.2354,1.2645,167162.0],["1970-12-10",1.2587,1.2587,1.247,1.247,79601.0],["1970-12-11",1.247,1.2587,1.2266,1.2266,270644.0],["1970-12-14",1.2266,1.2266,1.1888,1.2266,328355.0],["1970-12-15",1.2266,1.2354,1.1946,1.2296,171143.0],["1970-12-16",1.2296,1.2354,1.2179,1.2266,193033.0],["1970-12-17",1.2266,1.247,1.2179,1.2325,419896.0],["1970-12-18",1.2383,1.2529,1.2383,1.2529,83581.0],["1970-12-21",1.2505,1.2505,1.2388,1.2388,165172.0],["1970-12-22",1.2388,1.2681,1.2301,1.233,204973.0],["1970-12-23",1.233,1.2388,1.2038,1.2213,91541.0],["1970-12-24",1.2213,1.233,1.2155,1.233,250744.0],["1970-12-28",1.2447,1.2593,1.2447,1.2564,39801.0],["1970-12-29",1.2564,1.2856,1.2505,1.2681,183083.0],["1970-12-30",1.2681,1.2768,1.2622,1.2622,63681.0],["1970-12-31",1.2622,1.271,1.2622,1.2622,93531.0],["1971-01-04",1.2622,1.2622,1.2388,1.2388,43781.0],["1971-01-05",1.2388,1.2476,1.2067,1.2067,97511.0],["1971-01-06",1.2067,1.2622,1.2038,1.2447,141292.0],["1971-01-07",1.2505,1.2856,1.2505,1.2505,332335.0],["1971-01-08",1.2505,1.2622,1.2418,1.2564,517408.0],["1971-01-11",1.2564,1.2768,1.2505,1.2739,193033.0],["1971-01-12",1.2739,1.3294,1.2535,1.3265,127362.0],["1971-01-13",1.3265,1.3557,1.3148,1.3148,953224.0],["1971-01-14",1.3119,1.3119,1.3002,1.3119,244774.0],["1971-01-15",1.3119,1.3207,1.309,1.3207,244774.0],["1971-01-18",1.3207,1.3382,1.3207,1.3353,181093.0],["1971-01-19",1.344,1.3762,1.344,1.3586,167162.0],["1971-01-20",1.3586,1.3674,1.3586,1.3645,244774.0],["1971-01-21",1.3557,1.3557,1.3148,1.3353,149252.0],["1971-01-22",1.3353,1.3499,1.3353,1.3353,195023.0],["1971-01-25",1.3353,1.344,1.3265,1.3353,226863.0],["1971-01-26",1.3353,1.3616,1.3323,1.3499,191043.0],["1971-01-27",1.3499,1.3616,1.3382,1.3616,117412.0],["1971-01-28",1.3616,1.3908,1.3382,1.3791,139302.0],["1971-01-29",1.382,1.42,1.382,1.4025,274624.0],["1971-02-01",1.4025,1.4054,1.3674,1.3703,929344.0],["1971-02-02",1.3557,1.3557,1.3265,1.3323,268654.0],["1971-02-03",1.3323,1.3528,1.3323,1.3528,509447.0],["1971-02-04",1.3557,1.3791,1.3557,1.3616,662680.0],["1971-02-05",1.3616,1.3791,1.3499,1.3674,179103.0],["1971-02-08",1.3674,1.3674,1.3557,1.3616,127362.0],["1971-02-09",1.3616,1.3762,1.3557,1.3645,258704.0],["1971-02-10",1.3645,1.3732,1.3528,1.3732,372135.0],["1971-02-11",1.3732,1.4463,1.3732,1.4404,676610.0],["1971-02-12",1.4404,1.4667,1.4404,1.458,161192.0],["1971-02-16",1.458,1.5193,1.4551,1.4551,441786.0],["1971-02-17",1.4551,1.4609,1.4025,1.4609,328355.0],["1971-02-18",1.4609,1.4784,1.4521,1.4726,443776.0],["1971-02-19",1.4667,1.4667,1.4258,1.4492,796012.0],["1971-02-22",1.4492,1.458,1.4317,1.4492,316415.0],["1971-02-23",1.4521,1.4814,1.4521,1.4521,151242.0],["1971-02-24",1.4551,1.496,1.4551,1.4609,149252.0],["1971-02-25",1.4609,1.493,1.4609,1.4872,135322.0],["1971-02-26",1.4872,1.5135,1.4784,1.4901,238803.0],["1971-03-01",1.4901,1.5135,1.4901,1.5047,89551.0],["1971-03-02",1.5047,1.5193,1.496,1.5135,318405.0],["1971-03-03",1.5135,1.5281,1.5135,1.5193,529348.0],["1971-03-04",1.5193,1.5427,1.5193,1.5427,155222.0],["1971-03-05",1.5456,1.6333,1.5456,1.607,318405.0],["1971-03-08",1.607,1.6187,1.5924,1.5982,324375.0],["1971-03-09",1.5982,1.5982,1.5719,1.5749,1695505.0],["1971-03-10",1.5661,1.5661,1.5106,1.5661,326365.0],["1971-03-11",1.5661,1.6011,1.5661,1.5661,169152.0],["1971-03-12",1.5661,1.5778,1.5193,1.5661,197013.0],["1971-03-15",1.5661,1.5924,1.5427,1.5924,141292.0],["1971-03-16",1.607,1.6245,1.607,1.6245,306464.0],["1971-03-17",1.6245,1.7063,1.6187,1.6946,346265.0],["1971-03-18",1.6946,1.7502,1.6713,1.6946,461687.0],["1971-03-19",1.6946,1.718,1.6654,1.7063,278604.0],["1971-03-22",1.7098,1.7421,1.6864,1.6923,177113.0],["1971-03-23",1.6864,1.6864,1.6162,1.6396,350245.0],["1971-03-24",1.6367,1.6367,1.6044,1.6279,298504.0],["1971-03-25",1.6044,1.6044,1.5839,1.6044,240794.0],["1971-03-26",1.6132,1.6396,1.6132,1.6279,280594.0],["1971-03-29",1.6279,1.6396,1.5986,1.6044,143282.0],["1971-03-30",1.6074,1.663,1.6074,1.6542,358205.0],["1971-03-31",1.6542,1.6952,1.6396,1.6952,533328.0],["1971-04-01",1.6952,1.6981,1.6513,1.6513,191043.0],["1971-04-02",1.6454,1.6454,1.622,1.6279,417906.0],["1971-04-05",1.6279,1.6601,1.6279,1.6454,358205.0],["1971-04-06",1.6454,1.6513,1.6396,1.6396,121392.0],["1971-04-07",1.6396,1.6571,1.6396,1.6425,204973.0],["1971-04-08",1.6425,1.6776,1.6396,1.6689,210943.0],["1971-04-12",1.6689,1.7011,1.6689,1.6981,270644.0],["1971-04-13",1.6981,1.7216,1.6864,1.7216,382086.0],["1971-04-14",1.7216,1.7391,1.6981,1.7216,260694.0],["1971-04-15",1.7216,1.7421,1.7216,1.7303,499497.0],["1971-04-16",1.7362,1.7508,1.7362,1.7391,226863.0],["1971-04-19",1.745,1.7655,1.745,1.7655,326365.0],["1971-04-20",1.7655,1.7655,1.7274,1.7333,288554.0],["1971-04-21",1.7333,1.745,1.7186,1.7391,310445.0],["1971-04-22",1.7391,1.745,1.7333,1.7362,214923.0],["1971-04-23",1.7362,1.8035,1.7333,1.7801,573128.0],["1971-04-26",1.8152,1.8855,1.8152,1.865,403976.0],["1971-04-27",1.865,1.9089,1.865,1.9089,270644.0],["1971-04-28",1.9089,2.0143,1.8884,1.9938,491537.0],["1971-04-29",1.9938,2.0085,1.9704,1.9851,567158.0],["1971-04-30",1.9851,2.0056,1.9792,1.9792,254724.0],["1971-05-03",1.9675,1.9675,1.8679,1.9206,1438791.0],["1971-05-04",1.9206,1.9236,1.8972,1.9177,600989.0],["1971-05-05",1.9206,1.9558,1.9206,1.9499,258704.0],["1971-05-06",1.9499,1.9558,1.9265,1.9265,364175.0],["1971-05-07",1.9265,1.9265,1.8884,1.9031,443776.0],["1971-05-10",1.9148,1.9353,1.9148,1.9324,224873.0],["1971-05-11",1.9294,1.9294,1.8914,1.9119,463677.0],["1971-05-12",1.9119,1.9119,1.8797,1.8914,163182.0],["1971-05-13",1.8914,1.906,1.8826,1.8826,91541.0],["1971-05-14",1.8826,1.8855,1.8767,1.8855,113432.0],["1971-05-17",1.8855,1.8914,1.8709,1.8767,234823.0],["1971-05-18",1.8767,1.9265,1.8679,1.8914,417906.0],["1971-05-19",1.8914,1.9675,1.8855,1.9206,1257698.0],["1971-05-20",1.9206,1.9324,1.9148,1.9148,103482.0],["1971-05-21",1.9148,1.9177,1.8797,1.9002,123382.0],["1971-05-24",1.9002,1.9089,1.8738,1.8767,161192.0],["1971-05-25",1.8767,1.9265,1.8738,1.9089,312435.0],["1971-05-26",1.9089,1.9441,1.906,1.906,342285.0],["1971-05-27",1.9089,1.9236,1.9089,1.9089,87561.0],["1971-05-28",1.9206,1.9558,1.9206,1.9411,306464.0],["1971-06-01",1.9529,2.0114,1.9529,2.0114,254724.0],["1971-06-02",2.0378,2.0553,2.0378,2.0553,326365.0],["1971-06-03",2.0758,2.1022,2.0758,2.0758,258704.0],["1971-06-04",2.0641,2.0641,2.0378,2.0465,204973.0],["1971-06-07",2.0465,2.0465,2.0085,2.0085,270644.0],["1971-06-08",1.9821,1.9821,1.9324,1.9411,535318.0],["1971-06-09",1.9411,1.9441,1.9031,1.9353,413926.0],["1971-06-10",1.9353,1.9441,1.9324,1.9353,360195.0],["1971-06-11",1.9353,1.9411,1.9324,1.9353,165172.0],["1971-06-14",1.9265,1.9265,1.8914,1.9148,260694.0],["1971-06-15",1.9148,1.9616,1.8914,1.9353,807952.0],["1971-06-16",1.9353,2.0056,1.9206,1.9997,531338.0],["1971-06-17",1.9997,2.026,1.9938,1.9938,503477.0],["1971-06-18",1.988,1.988,1.9382,1.9382,264674.0],["1971-06-21",1.9382,1.9499,1.8738,1.9206,515418.0],["1971-06-22",1.9206,1.947,1.9206,1.9324,1235808.0],["1971-06-23",1.9476,1.9828,1.9476,1.9652,445767.0],["1971-06-24",1.9652,1.9857,1.9476,1.9476,167162.0],["1971-06-25",1.9476,1.9476,1.9417,1.9476,129352.0],["1971-06-28",1.9417,1.9417,1.93,1.93,39801.0],["1971-06-29",1.9388,1.9652,1.9388,1.9535,507457.0],["1971-06-30",1.9535,1.9652,1.9359,1.9535,270644.0],["1971-07-01",1.9476,1.9476,1.9241,1.9241,320395.0],["1971-07-02",1.9241,1.9359,1.9212,1.9212,286564.0],["1971-07-06",1.9212,1.9212,1.886,1.9007,368155.0],["1971-07-07",1.9007,1.9447,1.9007,1.9241,187063.0],["1971-07-08",1.9271,1.9388,1.9271,1.9359,115422.0],["1971-07-09",1.9359,1.9447,1.9271,1.9271,101491.0],["1971-07-12",1.9241,1.9241,1.8626,1.8626,226863.0],["1971-07-13",1.8626,1.8889,1.8303,1.8303,1325359.0],["1971-07-14",1.8274,1.8274,1.7834,1.8068,1697495.0],["1971-07-15",1.8068,1.8244,1.7922,1.801,517408.0],["1971-07-16",1.801,1.8098,1.7863,1.7863,326365.0],["1971-07-19",1.7834,1.7834,1.7306,1.757,720391.0],["1971-07-20",1.7658,1.7863,1.7658,1.7687,121392.0],["1971-07-21",1.7687,1.845,1.7599,1.8362,467657.0],["1971-07-22",1.8362,1.8508,1.8244,1.8274,256714.0],["1971-07-23",1.8274,1.8479,1.8215,1.8479,81591.0],["1971-07-26",1.8479,1.8479,1.8244,1.8274,199003.0],["1971-07-27",1.8274,1.8274,1.7892,1.7892,322385.0],["1971-07-28",1.7834,1.7834,1.7482,1.757,961184.0],["1971-07-29",1.757,1.7599,1.7071,1.7394,310445.0],["1971-07-30",1.7394,1.754,1.6924,1.713,288554.0],["1971-08-02",1.713,1.7335,1.713,1.7276,179103.0],["1971-08-03",1.7247,1.7247,1.7071,1.713,459697.0],["1971-08-04",1.713,1.7716,1.7042,1.713,660690.0],["1971-08-05",1.713,1.7335,1.7042,1.713,179103.0],["1971-08-06",1.713,1.7306,1.6954,1.7306,200993.0],["1971-08-09",1.7306,1.7306,1.7218,1.7247,115422.0],["1971-08-10",1.7247,1.7482,1.7188,1.7306,151242.0],["1971-08-11",1.7364,1.7834,1.7364,1.7834,204973.0],["1971-08-12",1.801,1.8332,1.801,1.8332,392036.0],["1971-08-13",1.8332,1.8391,1.8244,1.8391,382086.0],["1971-08-16",1.9652,2.0121,1.9652,2.0004,1373120.0],["1971-08-17",2.0004,2.0884,1.9769,2.0708,1086556.0],["1971-08-18",2.0503,2.0503,1.9975,1.9975,429846.0],["1971-08-19",1.9975,2.0004,1.9681,1.9887,853722.0],["1971-08-20",1.9887,1.9916,1.974,1.974,57711.0],["1971-08-23",1.9857,2.0297,1.9857,2.0063,284574.0],["1971-08-24",2.018,2.0473,2.018,2.0356,284574.0],["1971-08-25",2.0444,2.0825,2.0444,2.0473,380096.0],["1971-08-26",2.0473,2.0561,2.018,2.0444,324375.0],["1971-08-27",2.0532,2.0884,2.0532,2.0708,384076.0],["1971-08-30",2.0561,2.0561,2.0092,2.0092,204973.0],["1971-08-31",2.0033,2.0033,1.9828,2.0033,368155.0],["1971-09-01",2.0033,2.0297,1.9887,2.0004,95521.0],["1971-09-02",2.0004,2.0063,1.9916,2.0033,41791.0],["1971-09-03",2.0151,2.0356,2.0151,2.0297,403976.0],["1971-09-07",2.0503,2.0767,2.0503,2.062,260694.0],["1971-09-08",2.062,2.0649,2.0473,2.0591,101491.0],["1971-09-09",2.0591,2.0591,2.0004,2.0004,310445.0],["1971-09-10",2.0004,2.0121,1.9828,2.0121,179103.0],["1971-09-13",2.018,2.0415,2.018,2.018,117412.0],["1971-09-14",2.0063,2.0063,1.9828,2.0004,179103.0],["1971-09-15",2.0004,2.0121,1.9593,2.0121,316415.0],["1971-09-16",2.0121,2.0121,1.9945,1.9945,85571.0],["1971-09-17",1.9945,2.0121,1.9945,2.0004,125372.0],["1971-09-20",2.0004,2.0121,2.0004,2.0092,49751.0],["1971-09-21",2.0063,2.0063,1.9769,1.9887,73631.0],["1971-09-22",1.9593,1.9593,1.9241,1.9417,254724.0],["1971-09-23",1.9453,1.96,1.9394,1.9394,179103.0],["1971-09-24",1.9453,1.9511,1.9453,1.9511,97511.0],["1971-09-27",1.9453,1.9453,1.8601,1.8983,191043.0],["1971-09-28",1.8983,1.9129,1.8542,1.8542,216913.0],["1971-09-29",1.8542,1.8571,1.7866,1.7925,3753195.0],["1971-09-30",1.7866,1.7866,1.7366,1.7572,413926.0],["1971-10-01",1.7601,1.8336,1.7601,1.8101,1044765.0],["1971-10-04",1.8101,1.8219,1.7983,1.8101,1040785.0],["1971-10-05",1.8101,1.816,1.8042,1.816,157212.0],["1971-10-06",1.816,1.8747,1.8101,1.8747,159202.0],["1971-10-07",1.8983,1.9276,1.8983,1.9129,228853.0],["1971-10-08",1.9129,1.9159,1.9041,1.9041,296514.0],["1971-10-11",1.8483,1.8483,1.8101,1.8483,316415.0],["1971-10-12",1.8483,1.8483,1.8336,1.8395,252734.0],["1971-10-13",1.8424,1.863,1.8424,1.8512,77611.0],["1971-10-14",1.8424,1.8424,1.8189,1.8189,294524.0],["1971-10-15",1.816,1.816,1.7748,1.7807,417906.0],["1971-10-18",1.7807,1.7866,1.7748,1.7748,288554.0],["1971-10-19",1.7719,1.7719,1.7043,1.7278,354225.0],["1971-10-20",1.7278,1.7337,1.7073,1.7102,200993.0],["1971-10-21",1.7102,1.766,1.7043,1.7631,517408.0],["1971-10-22",1.7631,1.8042,1.7543,1.7983,240794.0],["1971-10-25",1.7983,1.7983,1.7631,1.7983,228853.0],["1971-10-26",1.7983,1.816,1.7572,1.7572,324375.0],["1971-10-27",1.7572,1.7601,1.7337,1.7455,316415.0],["1971-10-28",1.7278,1.7278,1.7073,1.7161,240794.0],["1971-10-29",1.7161,1.7278,1.6984,1.7014,435816.0],["1971-11-01",1.7014,1.7131,1.6867,1.7014,185073.0],["1971-11-02",1.7014,1.7572,1.6955,1.7572,322385.0],["1971-11-03",1.7748,1.8277,1.7748,1.8277,700490.0],["1971-11-04",1.8277,1.8454,1.8013,1.8042,131342.0],["1971-11-05",1.7983,1.7983,1.7866,1.7983,69651.0],["1971-11-08",1.7983,1.7983,1.7895,1.7983,11940.0],["1971-11-09",1.8013,1.8248,1.8013,1.8042,139302.0],["1971-11-10",1.8042,1.8101,1.766,1.766,91541.0],["1971-11-11",1.7631,1.7631,1.7278,1.7396,322385.0],["1971-11-12",1.7396,1.7572,1.7249,1.7396,246764.0],["1971-11-15",1.7396,1.7396,1.7278,1.7278,69651.0],["1971-11-16",1.7278,1.7366,1.7102,1.7308,93531.0],["1971-11-17",1.7308,1.7366,1.7043,1.7161,189053.0],["1971-11-18",1.7161,1.7278,1.7043,1.7249,149252.0],["1971-11-19",1.7249,1.7249,1.7131,1.7161,35821.0],["1971-11-22",1.7161,1.7161,1.6779,1.6779,354225.0],["1971-11-23",1.6455,1.6455,1.5838,1.6426,648749.0],["1971-11-24",1.6426,1.6602,1.6279,1.6309,179103.0],["1971-11-26",1.6309,1.7161,1.622,1.7161,175123.0],["1971-11-29",1.7249,1.7925,1.7249,1.7925,330345.0],["1971-11-30",1.7925,1.8571,1.7337,1.7807,943274.0],["1971-12-01",1.7807,1.8277,1.7748,1.8013,324375.0],["1971-12-02",1.8013,1.8042,1.7807,1.7954,69651.0],["1971-12-03",1.7954,1.7983,1.7719,1.7866,97511.0],["1971-12-06",1.7866,1.8042,1.7631,1.7719,248754.0],["1971-12-07",1.7719,1.8336,1.7601,1.8336,163182.0],["1971-12-08",1.8336,1.8806,1.8336,1.8336,1233818.0],["1971-12-09",1.8336,1.8365,1.8219,1.8336,167162.0],["1971-12-10",1.8336,1.8424,1.8189,1.8277,362185.0],["1971-12-13",1.8277,1.8424,1.8277,1.8365,181093.0],["1971-12-14",1.8307,1.8307,1.7925,1.8042,485567.0],["1971-12-15",1.8042,1.8512,1.7983,1.8454,583079.0],["1971-12-16",1.8689,1.9482,1.8689,1.9335,1225858.0],["1971-12-17",1.9335,1.9335,1.8983,1.9188,396016.0],["1971-12-20",1.9606,2.0254,1.9606,1.9783,748251.0],["1971-12-21",1.9783,2.0018,1.9724,1.9989,348255.0],["1971-12-22",1.9989,2.0195,1.996,2.0018,413926.0],["1971-12-23",2.0018,2.0254,2.0018,2.0018,133332.0],["1971-12-27",2.0018,2.0431,2.0018,2.0401,294524.0],["1971-12-28",2.0401,2.0725,2.0077,2.0725,222883.0],["1971-12-29",2.0696,2.0696,2.0254,2.0254,276614.0],["1971-12-30",2.0254,2.0401,2.0254,2.0372,45771.0],["1971-12-31",2.0224,2.0224,2.0018,2.0107,439796.0],["1972-01-03",2.0107,2.0136,1.9636,1.9636,173133.0],["1972-01-04",1.9636,1.9695,1.9224,1.9665,304474.0],["1972-01-05",1.9665,1.9989,1.9606,1.9665,256714.0],["1972-01-06",1.9665,1.9871,1.9341,1.943,159202.0],["1972-01-07",1.9371,1.9371,1.8841,1.8988,362185.0],["1972-01-10",1.8988,1.9489,1.8988,1.9341,399996.0],["1972-01-11",1.9341,1.9577,1.9312,1.9312,583079.0],["1972-01-12",1.9312,1.943,1.9253,1.94,493527.0],["1972-01-13",1.94,1.94,1.9224,1.94,565168.0],["1972-01-14",1.94,1.9753,1.9371,1.9695,421886.0],["1972-01-17",1.9695,2.0136,1.9665,2.0136,600989.0],["1972-01-18",2.046,2.0725,2.046,2.0666,604969.0],["1972-01-19",2.0666,2.096,2.0342,2.0666,401986.0],["1972-01-20",2.0666,2.0843,2.0519,2.0519,390046.0],["1972-01-21",2.0519,2.0696,2.0431,2.0431,310445.0],["1972-01-24",2.0431,2.0637,2.0018,2.0136,1870627.0],["1972-01-25",2.0136,2.0313,1.9665,2.0166,234823.0],["1972-01-26",2.0166,2.0342,2.0048,2.0136,173133.0],["1972-01-27",2.0225,2.0931,2.0225,2.0931,356215.0],["1972-01-28",2.0931,2.1608,2.0872,2.152,565168.0],["1972-01-31",2.1579,2.1873,2.1579,2.1755,338305.0],["1972-02-01",2.1755,2.202,2.1608,2.202,242784.0],["1972-02-02",2.202,2.2374,2.1932,2.2344,306464.0],["1972-02-03",2.2344,2.2374,2.1961,2.2167,246764.0],["1972-02-04",2.205,2.205,2.1667,2.1755,121392.0],["1972-02-07",2.1755,2.1873,2.1667,2.1667,179103.0],["1972-02-08",2.1549,2.1549,2.1167,2.1167,149252.0],["1972-02-09",2.1167,2.1373,2.1019,2.1108,230843.0],["1972-02-10",2.1167,2.1903,2.1167,2.1726,724371.0],["1972-02-11",2.1726,2.1726,2.1461,2.1461,664670.0],["1972-02-14",2.149,2.1903,2.149,2.1549,133332.0],["1972-02-15",2.1726,2.2226,2.1726,2.2138,439796.0],["1972-02-16",2.2197,2.258,2.2197,2.2285,825862.0],["1972-02-17",2.2285,2.3168,2.2256,2.3021,616909.0],["1972-02-18",2.2962,2.2962,2.2697,2.2727,374125.0],["1972-02-22",2.2727,2.2727,2.2285,2.2315,71641.0],["1972-02-23",2.2315,2.2491,2.1961,2.2079,429846.0],["1972-02-24",2.205,2.205,2.1785,2.1873,246764.0],["1972-02-25",2.1873,2.1873,2.1608,2.1785,282584.0],["1972-02-28",2.1785,2.1932,2.1726,2.1932,177113.0],["1972-02-29",2.1932,2.2079,2.1932,2.2079,83581.0],["1972-03-01",2.2374,2.2845,2.2374,2.2727,469647.0],["1972-03-02",2.2727,2.2845,2.2697,2.2727,240794.0],["1972-03-03",2.2727,2.2727,2.255,2.2697,85571.0],["1972-03-06",2.2697,2.2727,2.2609,2.2609,125372.0],["1972-03-07",2.2609,2.2609,2.2226,2.2315,244774.0],["1972-03-08",2.2315,2.2786,2.2167,2.2786,340295.0],["1972-03-09",2.2786,2.308,2.2756,2.308,370145.0],["1972-03-10",2.308,2.308,2.2462,2.2462,384076.0],["1972-03-13",2.2256,2.2256,2.1903,2.2109,200993.0],["1972-03-14",2.2109,2.2491,2.1961,2.2491,260694.0],["1972-03-15",2.2521,2.311,2.2521,2.2903,354225.0],["1972-03-16",2.2903,2.3051,2.2697,2.2992,77611.0],["1972-03-17",2.2992,2.2992,2.2609,2.2609,356215.0],["1972-03-20",2.2462,2.2462,2.2167,2.2167,87561.0],["1972-03-21",2.1996,2.1996,2.1554,2.1554,252734.0],["1972-03-22",2.1584,2.182,2.1584,2.182,334325.0],["1972-03-23",2.1849,2.2616,2.1849,2.2616,97511.0],["1972-03-24",2.2616,2.2645,2.2173,2.2262,163182.0],["1972-03-27",2.2203,2.2203,2.1937,2.1967,107462.0],["1972-03-28",2.1996,2.2173,2.1996,2.1996,165172.0],["1972-03-29",2.1996,2.1996,2.1879,2.1908,51741.0],["1972-03-30",2.1908,2.1996,2.1702,2.1731,246764.0],["1972-04-03",2.1731,2.1849,2.1672,2.1672,280594.0],["1972-04-04",2.1672,2.2055,2.1643,2.1996,252734.0],["1972-04-05",2.2114,2.2704,2.2114,2.2586,308455.0],["1972-04-06",2.2586,2.2881,2.2468,2.2704,409946.0],["1972-04-07",2.2704,2.3353,2.2439,2.3117,606959.0],["1972-04-10",2.3205,2.3382,2.3205,2.3294,425866.0],["1972-04-11",2.3294,2.3589,2.3028,2.3589,555218.0],["1972-04-12",2.3589,2.4119,2.3471,2.3471,897503.0],["1972-04-13",2.3471,2.4296,2.3471,2.3972,519398.0],["1972-04-14",2.3972,2.4739,2.3854,2.4473,246764.0],["1972-04-17",2.4473,2.4503,2.406,2.4267,278604.0],["1972-04-18",2.4267,2.4562,2.3589,2.3589,421886.0],["1972-04-19",2.3589,2.3795,2.2852,2.2969,471637.0],["1972-04-20",2.2969,2.3205,2.2704,2.3146,473627.0],["1972-04-21",2.3146,2.3353,2.2881,2.3264,401986.0],["1972-04-24",2.3264,2.3294,2.3176,2.3205,53731.0],["1972-04-25",2.3235,2.3648,2.3235,2.3323,258704.0],["1972-04-26",2.3323,2.35,2.3235,2.3294,195023.0],["1972-04-27",2.3294,2.3559,2.3117,2.3412,155222.0],["1972-04-28",2.3412,2.3825,2.3323,2.3353,798002.0],["1972-05-01",2.3471,2.3677,2.3471,2.3677,87561.0],["1972-05-02",2.3618,2.3618,2.3412,2.3412,409946.0],["1972-05-03",2.3441,2.3589,2.3441,2.353,392036.0],["1972-05-04",2.353,2.3736,2.353,2.3707,185073.0],["1972-05-05",2.3707,2.3766,2.3471,2.3589,177113.0],["1972-05-08",2.3559,2.3559,2.3471,2.353,125372.0],["1972-05-09",2.353,2.353,2.2881,2.3087,591039.0],["1972-05-10",2.3087,2.3294,2.3058,2.3205,85571.0],["1972-05-11",2.3205,2.3441,2.3176,2.3294,240794.0],["1972-05-12",2.3294,2.3825,2.3146,2.3825,242784.0],["1972-05-15",2.3825,2.406,2.3795,2.4031,187063.0],["1972-05-16",2.4031,2.406,2.3884,2.406,256714.0],["1972-05-17",2.4178,2.5417,2.4178,2.5004,407956.0],["1972-05-18",2.5004,2.5712,2.4886,2.5712,370145.0],["1972-05-19",2.5712,2.583,2.5623,2.5712,258704.0],["1972-05-22",2.5712,2.5918,2.5623,2.5712,89551.0],["1972-05-23",2.5771,2.6065,2.5771,2.6007,505467.0],["1972-05-24",2.6007,2.6183,2.5889,2.6066,226863.0],["1972-05-25",2.6066,2.7009,2.6036,2.7009,224873.0],["1972-05-26",2.7009,2.7009,2.6773,2.6773,234823.0],["1972-05-30",2.6773,2.6773,2.6596,2.6596,1373120.0],["1972-05-31",2.6537,2.6537,2.5859,2.6095,1323369.0],["1972-06-01",2.6095,2.6832,2.6066,2.6655,439796.0],["1972-06-02",2.6832,2.7127,2.6832,2.6891,485567.0],["1972-06-05",2.6891,2.7009,2.6655,2.6803,216913.0],["1972-06-06",2.6803,2.6832,2.636,2.636,813922.0],["1972-06-07",2.5889,2.5889,2.5476,2.5712,489547.0],["1972-06-08",2.583,2.6154,2.583,2.583,284574.0],["1972-06-09",2.5653,2.5653,2.5476,2.5623,212933.0],["1972-06-12",2.5623,2.6065,2.5476,2.6007,59701.0],["1972-06-13",2.6007,2.6331,2.5889,2.6331,107462.0],["1972-06-14",2.6508,2.7599,2.6508,2.751,370145.0],["1972-06-15",2.751,2.7776,2.7274,2.7451,187063.0],["1972-06-16",2.7363,2.7363,2.7245,2.7245,89551.0],["1972-06-19",2.7245,2.7304,2.698,2.7098,101491.0],["1972-06-20",2.7098,2.7363,2.6832,2.6832,606959.0],["1972-06-21",2.7009,2.7274,2.7009,2.7156,115422.0],["1972-06-22",2.7156,2.7333,2.7039,2.7304,141292.0],["1972-06-23",2.7304,2.7304,2.6744,2.6891,145272.0],["1972-06-26",2.6749,2.6749,2.5864,2.6395,230843.0],["1972-06-27",2.6484,2.7045,2.6484,2.6749,199003.0],["1972-06-28",2.6749,2.6779,2.6631,2.6779,95521.0],["1972-06-29",2.6779,2.7163,2.6661,2.7163,133332.0],["1972-06-30",2.7163,2.7547,2.7163,2.7458,230843.0],["1972-07-03",2.7576,2.7871,2.7576,2.7871,109452.0],["1972-07-05",2.7989,2.8462,2.7989,2.8344,248754.0],["1972-07-06",2.8462,2.8964,2.8462,2.8698,236813.0],["1972-07-07",2.8698,2.8993,2.855,2.855,220893.0],["1972-07-10",2.855,2.8787,2.8462,2.855,208953.0],["1972-07-11",2.8521,2.8521,2.7871,2.793,441786.0],["1972-07-12",2.793,2.8048,2.7104,2.734,127362.0],["1972-07-13",2.7163,2.7163,2.6188,2.669,429846.0],["1972-07-14",2.669,2.734,2.6631,2.7222,183083.0],["1972-07-17",2.7163,2.7163,2.6868,2.6868,177113.0],["1972-07-18",2.6867,2.6867,2.6513,2.6808,459697.0],["1972-07-19",2.6808,2.7399,2.669,2.734,312435.0],["1972-07-20",2.734,2.7369,2.669,2.669,93531.0],["1972-07-21",2.6749,2.7871,2.6749,2.7871,93531.0],["1972-07-24",2.7871,2.858,2.7871,2.8255,342285.0],["1972-07-25",2.8255,2.8403,2.8167,2.8314,308455.0],["1972-07-26",2.8314,2.9525,2.8167,2.9525,264674.0],["1972-07-27",2.9229,2.9229,2.8491,2.8491,141292.0],["1972-07-28",2.8491,2.8993,2.8403,2.8875,135322.0],["1972-07-31",2.8757,2.8757,2.8403,2.8403,11940.0],["1972-08-01",2.858,2.917,2.858,2.917,240794.0],["1972-08-02",2.917,2.9643,2.9111,2.9525,250744.0],["1972-08-03",2.9525,2.9525,2.9289,2.9525,270644.0],["1972-08-04",2.9525,2.9761,2.9318,2.9761,163182.0],["1972-08-07",2.9761,2.982,2.9525,2.9702,167162.0],["1972-08-08",2.9702,3.0588,2.9643,3.047,334325.0],["1972-08-09",3.047,3.0676,3.0233,3.0351,409946.0],["1972-08-10",3.0351,3.047,3.0174,3.0351,608949.0],["1972-08-11",3.0351,3.041,3.0233,3.0233,758201.0],["1972-08-14",3.0233,3.0322,2.9525,2.9702,187063.0],["1972-08-15",2.9702,2.9702,2.858,2.8728,1275609.0],["1972-08-16",2.8728,2.8816,2.8137,2.8255,557208.0],["1972-08-17",2.8255,2.8521,2.8196,2.8344,298504.0],["1972-08-18",2.8344,2.8491,2.8314,2.8491,298504.0],["1972-08-21",2.8462,2.8462,2.7901,2.796,298504.0],["1972-08-22",2.8167,2.8491,2.8167,2.8491,429846.0],["1972-08-23",2.8491,2.8698,2.8108,2.8108,232833.0],["1972-08-24",2.8108,2.8196,2.7871,2.7871,75621.0],["1972-08-25",2.7871,2.793,2.7163,2.7399,230843.0],["1972-08-28",2.7753,2.8344,2.7753,2.8167,137312.0],["1972-08-29",2.8167,2.8462,2.8078,2.8462,185073.0],["1972-08-30",2.8462,2.858,2.8373,2.8462,191043.0],["1972-08-31",2.8462,2.8462,2.8344,2.8462,79601.0],["1972-09-01",2.8462,2.8639,2.8373,2.8639,117412.0],["1972-09-05",2.8639,2.8846,2.8226,2.8226,147262.0],["1972-09-06",2.8048,2.8048,2.7606,2.7694,147262.0],["1972-09-07",2.7576,2.7576,2.7074,2.7251,199003.0],["1972-09-08",2.7251,2.7458,2.7104,2.7163,487557.0],["1972-09-11",2.7163,2.7369,2.6927,2.6956,55721.0],["1972-09-12",2.6956,2.7281,2.6218,2.6543,875613.0],["1972-09-13",2.6543,2.6986,2.6395,2.6927,392036.0],["1972-09-14",2.7104,2.7399,2.7104,2.7281,310445.0],["1972-09-15",2.7281,2.731,2.6749,2.6927,197013.0],["1972-09-18",2.6927,2.6927,2.6749,2.6838,37811.0],["1972-09-19",2.6897,2.7871,2.6897,2.7635,242784.0],["1972-09-20",2.7635,2.7635,2.7045,2.7428,240794.0],["1972-09-21",2.7428,2.7517,2.7163,2.7192,119402.0],["1972-09-22",2.7222,2.7635,2.7222,2.7458,167162.0],["1972-09-25",2.7517,2.7989,2.7517,2.7694,133332.0],["1972-09-26",2.7735,2.7795,2.7262,2.7381,159202.0],["1972-09-27",2.7381,2.7972,2.7381,2.7883,692530.0],["1972-09-28",2.7883,2.8386,2.7765,2.8386,382086.0],["1972-09-29",2.8445,2.9096,2.8445,2.8445,557208.0],["1972-10-02",2.8445,2.8504,2.8149,2.8504,202983.0],["1972-10-03",2.8504,2.8622,2.8327,2.8622,125372.0],["1972-10-04",2.8622,2.8741,2.809,2.8149,218903.0],["1972-10-05",2.8149,2.8415,2.7381,2.7469,398006.0],["1972-10-06",2.7469,2.7647,2.7203,2.7233,557208.0],["1972-10-09",2.7233,2.7381,2.7026,2.7026,179103.0],["1972-10-10",2.7203,2.8149,2.7203,2.7794,612929.0],["1972-10-11",2.7794,2.7972,2.7617,2.7972,161192.0],["1972-10-12",2.7824,2.7824,2.7203,2.7203,224873.0],["1972-10-13",2.7203,2.7321,2.6493,2.7233,600989.0],["1972-10-16",2.7233,2.7528,2.7203,2.7203,169152.0],["1972-10-17",2.7203,2.7321,2.7026,2.7144,141292.0],["1972-10-18",2.7144,2.7558,2.7026,2.7321,515418.0],["1972-10-19",2.7321,2.7381,2.6967,2.6967,87561.0],["1972-10-20",2.6967,2.7351,2.673,2.7144,324375.0],["1972-10-23",2.7351,2.7735,2.7351,2.7735,957204.0],["1972-10-24",2.7735,2.8386,2.7469,2.8238,722381.0],["1972-10-25",2.8238,2.8475,2.7972,2.8208,851732.0],["1972-10-26",2.8297,2.8829,2.8297,2.8386,712430.0],["1972-10-27",2.8386,2.8386,2.8149,2.8208,145272.0],["1972-10-30",2.8208,2.8238,2.7794,2.8238,183083.0],["1972-10-31",2.8238,2.8622,2.8001,2.8445,475617.0],["1972-11-01",2.8682,2.945,2.8682,2.9391,656710.0],["1972-11-02",2.9598,3.0574,2.9598,3.0574,1134317.0],["1972-11-03",3.0574,3.0604,3.0071,3.0337,724371.0],["1972-11-06",3.0337,3.0485,2.9835,3.0042,622879.0],["1972-11-08",3.0042,3.016,2.8031,2.8504,1066656.0],["1972-11-09",2.8504,2.8534,2.7706,2.809,1743266.0],["1972-11-10",2.809,2.8504,2.7972,2.7972,1416901.0],["1972-11-13",2.7913,2.7913,2.6789,2.7794,805962.0],["1972-11-14",2.7794,2.8741,2.7794,2.8741,250744.0],["1972-11-15",2.8741,2.9066,2.8563,2.8563,302484.0],["1972-11-16",2.8622,2.88,2.8622,2.8741,328355.0],["1972-11-17",2.8741,2.8977,2.8741,2.8859,197013.0],["1972-11-20",2.8859,2.8977,2.8741,2.8741,65671.0],["1972-11-21",2.8741,2.9273,2.8622,2.8622,264674.0],["1972-11-22",2.8593,2.8593,2.8208,2.8475,218903.0],["1972-11-24",2.8475,2.8652,2.8268,2.8268,119402.0],["1972-11-27",2.8297,2.8504,2.8297,2.8386,290544.0],["1972-11-28",2.8415,2.88,2.8415,2.8475,218903.0],["1972-11-29",2.8504,2.8741,2.8504,2.8652,206963.0],["1972-11-30",2.8741,2.9362,2.8741,2.9095,228853.0],["1972-12-01",2.945,3.0278,2.945,3.016,559198.0],["1972-12-04",3.0308,3.0515,3.0308,3.0308,334325.0],["1972-12-05",3.0308,3.0426,3.013,3.013,131342.0],["1972-12-06",3.013,3.0485,2.9746,3.0337,216913.0],["1972-12-07",3.0337,3.0751,3.0042,3.0751,282584.0],["1972-12-08",3.0751,3.1047,3.0485,3.0958,344275.0],["1972-12-11",3.0958,3.1106,3.081,3.081,300494.0],["1972-12-12",3.081,3.0929,3.0456,3.0751,288554.0],["1972-12-13",3.081,3.1224,3.081,3.1224,242784.0],["1972-12-14",3.1165,3.1165,3.0929,3.1017,374125.0],["1972-12-15",3.1077,3.1461,3.1077,3.1195,409946.0],["1972-12-18",3.087,3.087,3.0219,3.0367,278604.0],["1972-12-19",3.0402,3.0906,3.0136,3.0728,234823.0],["1972-12-20",3.0906,3.1261,3.0906,3.1054,171143.0],["1972-12-21",3.1054,3.1083,3.0077,3.0254,204973.0],["1972-12-22",3.0254,3.0491,3.0254,3.0491,403976.0],["1972-12-26",3.0491,3.0995,3.0402,3.0995,97511.0],["1972-12-27",3.1024,3.1912,3.1024,3.1024,1448741.0],["1972-12-29",3.1024,3.1379,3.0432,3.0995,672630.0],["1973-01-02",3.0995,3.132,3.0787,3.0787,304474.0],["1973-01-03",3.0906,3.1468,3.0906,3.1261,413926.0],["1973-01-04",3.1172,3.1172,3.0699,3.0906,165172.0],["1973-01-05",3.0906,3.1527,3.0817,3.1498,589049.0],["1973-01-08",3.1498,3.2208,3.1498,3.206,314425.0],["1973-01-09",3.2119,3.2682,3.2119,3.2652,314425.0],["1973-01-10",3.2652,3.2682,3.2119,3.2119,200993.0],["1973-01-11",3.2119,3.2623,3.2031,3.2031,485567.0],["1973-01-12",3.2031,3.2149,3.1083,3.1143,684570.0],["1973-01-15",3.1143,3.1823,3.0669,3.0817,694520.0],["1973-01-16",3.0817,3.1261,3.0728,3.1231,175123.0],["1973-01-17",3.1231,3.1261,3.0935,3.1143,123382.0],["1973-01-18",3.1143,3.1379,3.1024,3.135,477607.0],["1973-01-19",3.135,3.1379,3.0935,3.1113,197013.0],["1973-01-22",3.1113,3.1291,3.0669,3.0669,131342.0],["1973-01-23",3.0669,3.0906,3.0462,3.0699,308455.0],["1973-01-24",3.0699,3.1202,3.0343,3.0402,736311.0],["1973-01-26",3.0402,3.055,3.0077,3.0491,332335.0],["1973-01-29",3.0491,3.055,3.0166,3.0402,167162.0],["1973-01-30",3.0403,3.0758,3.0343,3.0373,157212.0],["1973-01-31",3.0462,3.0728,3.0462,3.0491,73631.0],["1973-02-01",3.0491,3.0995,2.987,3.0018,382086.0],["1973-02-02",2.9899,2.9899,2.9041,2.9041,1201978.0],["1973-02-05",2.9041,2.913,2.8952,2.9011,171143.0],["1973-02-06",2.9011,2.9544,2.9011,2.9485,403976.0],["1973-02-07",2.9485,2.984,2.9159,2.9159,451737.0],["1973-02-08",2.9159,2.9544,2.9011,2.9337,169152.0],["1973-02-09",2.9603,2.9958,2.9603,2.9899,256714.0],["1973-02-12",3.0491,3.0876,3.0491,3.0787,374125.0],["1973-02-13",3.1261,3.1971,3.1261,3.135,575118.0],["1973-02-14",3.135,3.1498,3.0935,3.1498,222883.0],["1973-02-15",3.1498,3.1616,3.0314,3.0432,274624.0],["1973-02-16",3.0166,3.0166,2.9899,3.0047,153232.0],["1973-02-20",3.0047,3.0225,2.9958,3.0077,300494.0],["1973-02-21",2.9958,2.9958,2.9278,2.9366,206963.0],["1973-02-22",2.9366,2.9366,2.913,2.9307,250744.0],["1973-02-23",2.9307,2.9366,2.7709,2.8182,557208.0],["1973-02-26",2.8182,2.8212,2.7768,2.8005,354225.0],["1973-02-27",2.8005,2.8005,2.6288,2.6465,354225.0],["1973-02-28",2.6465,2.7679,2.6288,2.7679,405966.0],["1973-03-01",2.7679,2.8123,2.6702,2.6702,587059.0],["1973-03-02",2.6702,2.7827,2.6643,2.7827,443776.0],["1973-03-05",2.7827,2.8241,2.6998,2.7472,529348.0],["1973-03-06",2.7649,2.7916,2.7649,2.7797,276614.0],["1973-03-07",2.7797,2.8419,2.7768,2.836,399996.0],["1973-03-08",2.836,2.8597,2.8064,2.836,222883.0],["1973-03-09",2.8301,2.8301,2.8064,2.8241,224873.0],["1973-03-12",2.8182,2.8182,2.7975,2.8005,226863.0],["1973-03-13",2.8005,2.8241,2.7945,2.8212,117412.0],["1973-03-14",2.836,2.8893,2.836,2.8893,282584.0],["1973-03-15",2.8893,2.9011,2.8745,2.8774,320395.0],["1973-03-16",2.8774,2.9011,2.833,2.8567,296514.0],["1973-03-19",2.8419,2.8419,2.7531,2.7709,294524.0],["1973-03-20",2.7626,2.7626,2.7092,2.7388,332335.0],["1973-03-21",2.7388,2.7388,2.5729,2.5729,483577.0],["1973-03-22",2.5551,2.5551,2.4899,2.5314,413926.0],["1973-03-23",2.5314,2.5788,2.4988,2.5284,457707.0],["1973-03-26",2.5314,2.6084,2.5314,2.6084,421886.0],["1973-03-27",2.6084,2.6558,2.5966,2.644,702480.0],["1973-03-28",2.644,2.6618,2.5817,2.6114,433826.0],["1973-03-29",2.6114,2.6203,2.5521,2.6084,380096.0],["1973-03-30",2.4839,2.4839,2.4306,2.4721,672630.0],["1973-04-02",2.4632,2.4632,2.3239,2.3268,495517.0],["1973-04-03",2.3268,2.3713,2.3179,2.3565,593029.0],["1973-04-04",2.3565,2.4009,2.3357,2.3832,376116.0],["1973-04-05",2.3832,2.392,2.3446,2.3772,455717.0],["1973-04-06",2.3772,2.4187,2.3713,2.398,340295.0],["1973-04-09",2.4128,2.4899,2.4128,2.4899,644769.0],["1973-04-10",2.4899,2.5195,2.4839,2.4899,469647.0],["1973-04-11",2.4899,2.4958,2.4424,2.4958,738301.0],["1973-04-12",2.4958,2.5136,2.4632,2.478,300494.0],["1973-04-13",2.478,2.4839,2.4691,2.4721,206963.0],["1973-04-16",2.4721,2.4899,2.4424,2.4543,282584.0],["1973-04-17",2.4543,2.4632,2.4039,2.4365,310445.0],["1973-04-18",2.4365,2.5136,2.4247,2.5136,91541.0],["1973-04-19",2.5136,2.5551,2.5136,2.5432,571138.0],["1973-04-23",2.5432,2.6292,2.5314,2.5847,525368.0],["1973-04-24",2.5847,2.6144,2.5136,2.5165,240794.0],["1973-04-25",2.4958,2.4958,2.3743,2.3832,656710.0],["1973-04-26",2.3832,2.4543,2.3535,2.4306,644769.0],["1973-04-27",2.4276,2.4276,2.3357,2.3357,799992.0],["1973-04-30",2.3357,2.3594,2.2824,2.3328,398006.0],["1973-05-01",2.3328,2.3713,2.2705,2.3476,557208.0],["1973-05-02",2.3476,2.4069,2.3476,2.395,555218.0],["1973-05-03",2.395,2.4335,2.3476,2.4276,977104.0],["1973-05-04",2.4276,2.4602,2.4009,2.4128,374125.0],["1973-05-07",2.4217,2.4721,2.4217,2.4632,137312.0],["1973-05-08",2.4632,2.558,2.4306,2.5491,252734.0],["1973-05-09",2.5491,2.6025,2.4958,2.5017,1289539.0],["1973-05-10",2.5017,2.5551,2.4306,2.4484,493527.0],["1973-05-11",2.4484,2.4484,2.3832,2.395,296514.0],["1973-05-14",2.3861,2.3861,2.2942,2.2942,445767.0],["1973-05-15",2.2942,2.3654,2.2676,2.3565,405966.0],["1973-05-16",2.3565,2.3713,2.2883,2.315,519398.0],["1973-05-17",2.309,2.309,2.2527,2.2646,401986.0],["1973-05-18",2.2616,2.2616,2.1934,2.2201,654720.0],["1973-05-21",2.2201,2.2764,2.1934,2.2587,314425.0],["1973-05-22",2.2794,2.3328,2.2794,2.3002,334325.0],["1973-05-23",2.3031,2.3476,2.3031,2.315,177113.0],["1973-05-24",2.315,2.4306,2.3002,2.4276,370145.0],["1973-05-25",2.4276,2.4899,2.3832,2.4424,652730.0],["1973-05-29",2.4424,2.4513,2.4217,2.4424,268654.0],["1973-05-30",2.4424,2.4543,2.4276,2.4276,298504.0],["1973-05-31",2.4187,2.4187,2.3239,2.3476,1040785.0],["1973-06-01",2.3446,2.3446,2.3031,2.3209,292534.0],["1973-06-04",2.3417,2.3417,2.2646,2.2646,116417.0],["1973-06-05",2.2646,2.3298,2.2527,2.3061,282584.0],["1973-06-06",2.3061,2.3179,2.146,2.1579,377111.0],["1973-06-07",2.1638,2.2468,2.1638,2.2468,444772.0],["1973-06-08",2.2646,2.3061,2.2646,2.2764,218903.0],["1973-06-11",2.2764,2.312,2.229,2.2468,91541.0],["1973-06-12",2.2527,2.3832,2.2527,2.3239,265669.0],["1973-06-13",2.3239,2.4128,2.3002,2.3179,361190.0],["1973-06-14",2.2942,2.2942,2.2172,2.2349,203978.0],["1973-06-15",2.2349,2.2646,2.1875,2.2409,106467.0],["1973-06-18",2.229,2.229,2.1934,2.2172,64676.0],["1973-06-19",2.2172,2.3239,2.2112,2.2468,144277.0],["1973-06-20",2.2587,2.2883,2.2587,2.2883,114427.0],["1973-06-21",2.2764,2.2764,2.2112,2.2112,60696.0],["1973-06-22",2.2112,2.2646,2.1994,2.2231,139302.0],["1973-06-25",2.2171,2.2171,2.1696,2.1874,70646.0],["1973-06-26",2.1874,2.2231,2.1577,2.2231,212933.0],["1973-06-27",2.2231,2.2588,2.2053,2.2171,66666.0],["1973-06-28",2.2231,2.3063,2.2231,2.2944,138307.0],["1973-06-29",2.2944,2.2944,2.2112,2.235,304474.0],["1973-07-02",2.2112,2.2112,2.1577,2.1696,243779.0],["1973-07-03",2.1399,2.1399,2.0388,2.0448,160197.0],["1973-07-05",2.0448,2.0685,1.9616,2.0567,203978.0],["1973-07-06",2.0567,2.0983,2.0329,2.0626,250744.0],["1973-07-09",2.0626,2.0626,2.0329,2.0448,325370.0],["1973-07-10",2.0507,2.1399,2.0507,2.0983,400991.0],["1973-07-11",2.128,2.2112,2.128,2.2053,236813.0],["1973-07-12",2.2053,2.3123,2.2053,2.2825,551238.0],["1973-07-13",2.2825,2.2825,2.2231,2.235,127362.0],["1973-07-16",2.235,2.2588,2.1636,2.235,194028.0],["1973-07-17",2.2469,2.3598,2.2469,2.2706,280594.0],["1973-07-18",2.2885,2.3895,2.2885,2.336,510442.0],["1973-07-19",2.336,2.3776,2.2706,2.3598,372135.0],["1973-07-20",2.3836,2.5797,2.3836,2.5322,344275.0],["1973-07-23",2.5322,2.556,2.4727,2.4727,356215.0],["1973-07-24",2.4727,2.5678,2.4252,2.5441,230843.0],["1973-07-25",2.5916,2.7343,2.5916,2.657,655715.0],["1973-07-26",2.6689,2.8056,2.6689,2.7462,681585.0],["1973-07-27",2.7462,2.7462,2.6748,2.7105,198008.0],["1973-07-30",2.7105,2.7105,2.6808,2.7105,133332.0],["1973-07-31",2.7105,2.7105,2.5322,2.5322,141292.0],["1973-08-01",2.5322,2.5678,2.3776,2.5322,922378.0],["1973-08-02",2.5322,2.6867,2.5084,2.6689,340295.0],["1973-08-03",2.6689,2.6748,2.5916,2.663,156217.0],["1973-08-06",2.663,2.7105,2.6273,2.6927,334325.0],["1973-08-07",2.6927,2.7046,2.6095,2.6095,503477.0],["1973-08-08",2.6095,2.6095,2.4965,2.5262,394026.0],["1973-08-09",2.5262,2.5738,2.4965,2.5025,518403.0],["1973-08-10",2.5025,2.5322,2.443,2.443,146267.0],["1973-08-13",2.443,2.4906,2.3776,2.4609,194028.0],["1973-08-14",2.4609,2.5678,2.4609,2.4727,175123.0],["1973-08-15",2.4727,2.5441,2.4727,2.5203,159202.0],["1973-08-16",2.5203,2.6035,2.449,2.4906,173133.0],["1973-08-17",2.4906,2.55,2.449,2.55,109452.0],["1973-08-20",2.5322,2.5322,2.4965,2.5025,54726.0],["1973-08-21",2.5025,2.5084,2.3063,2.3657,723376.0],["1973-08-22",2.3657,2.4074,2.336,2.3717,204973.0],["1973-08-23",2.3895,2.4846,2.3895,2.4846,311440.0],["1973-08-24",2.4549,2.4549,2.3895,2.4133,134327.0],["1973-08-27",2.4133,2.4846,2.3955,2.4846,122387.0],["1973-08-28",2.4846,2.5203,2.449,2.4727,131342.0],["1973-08-29",2.4787,2.5619,2.4787,2.4965,1016905.0],["1973-08-30",2.4965,2.5381,2.4787,2.5381,301489.0],["1973-08-31",2.5381,2.6035,2.5262,2.5916,187063.0],["1973-09-04",2.5976,2.663,2.5976,2.6154,621884.0],["1973-09-05",2.6154,2.6927,2.5976,2.6867,492532.0],["1973-09-06",2.6867,2.7105,2.6392,2.6986,346265.0],["1973-09-07",2.6986,2.7105,2.6689,2.6689,106467.0],["1973-09-10",2.6689,2.6808,2.6392,2.6808,233828.0],["1973-09-11",2.6689,2.6689,2.5916,2.6154,191043.0],["1973-09-12",2.6154,2.6154,2.5262,2.6095,259699.0],["1973-09-13",2.6095,2.6748,2.6095,2.657,185073.0],["1973-09-14",2.657,2.8116,2.6035,2.8116,502482.0],["1973-09-17",2.8116,2.8294,2.7343,2.7462,711435.0],["1973-09-18",2.7462,2.7759,2.6748,2.7402,395021.0],["1973-09-19",2.7462,2.8058,2.7402,2.7879,577108.0],["1973-09-20",2.8355,3.0262,2.8355,3.0083,851732.0],["1973-09-21",2.9666,2.9666,2.8832,2.8951,1121381.0],["1973-09-24",2.8951,2.9666,2.8832,2.9547,236813.0],["1973-09-25",2.9547,2.9904,2.9249,2.9666,481587.0],["1973-09-26",2.9725,3.0381,2.9725,3.0321,209948.0],["1973-09-27",3.0321,3.0976,3.0023,3.0262,693525.0],["1973-09-28",3.0262,3.0619,2.9547,3.0619,409946.0],["1973-10-01",3.0619,3.0619,3.0142,3.0381,360195.0],["1973-10-02",3.05,3.2108,3.05,3.1453,541288.0],["1973-10-03",3.1453,3.1632,3.0381,3.0381,364175.0],["1973-10-04",3.0381,3.0917,2.9904,3.0262,279599.0],["1973-10-05",3.0262,3.1334,2.9904,3.1274,160197.0],["1973-10-08",3.1274,3.1572,3.0023,3.1155,777106.0],["1973-10-09",3.1334,3.2168,3.1334,3.1751,409946.0],["1973-10-10",3.1751,3.193,3.0262,3.0619,290544.0],["1973-10-11",3.0857,3.2525,3.0857,3.2406,640789.0],["1973-10-12",3.2406,3.2764,3.2227,3.2406,452732.0],["1973-10-15",3.1453,3.1453,3.0738,3.0738,426861.0],["1973-10-16",3.0738,3.1632,3.044,3.1334,494522.0],["1973-10-17",3.1334,3.1691,3.0381,3.044,242784.0],["1973-10-18",3.044,3.1453,3.0023,3.044,225868.0],["1973-10-19",3.044,3.1453,3.044,3.044,337310.0],["1973-10-22",3.044,3.05,2.9368,2.9547,294524.0],["1973-10-23",2.9547,3.0976,2.9189,3.0321,497507.0],["1973-10-24",3.0321,3.044,2.9547,2.9904,196018.0],["1973-10-25",2.9904,3.0202,2.9487,2.9785,200993.0],["1973-10-26",2.9785,3.1334,2.9785,3.1334,487557.0],["1973-10-29",3.1334,3.1751,3.0917,3.1334,247759.0],["1973-10-30",3.1274,3.1274,3.0381,3.044,331340.0],["1973-10-31",3.0262,3.0262,2.9428,2.9428,392036.0],["1973-11-01",2.9428,2.9904,2.8892,2.9606,477607.0],["1973-11-02",2.9606,3.0023,2.8772,2.907,808947.0],["1973-11-05",2.8951,2.8951,2.7641,2.7879,305469.0],["1973-11-06",2.7879,2.9309,2.7283,2.7283,329350.0],["1973-11-07",2.7343,2.8475,2.7343,2.7998,313430.0],["1973-11-08",2.8177,2.8951,2.8177,2.8594,308455.0],["1973-11-09",2.8594,2.8832,2.7998,2.8177,214923.0],["1973-11-12",2.8177,2.8296,2.7224,2.7224,227858.0],["1973-11-13",2.7224,2.7998,2.6926,2.7879,540293.0],["1973-11-14",2.7879,2.7998,2.5496,2.5973,1395010.0],["1973-11-15",2.5973,2.6568,2.5496,2.5496,637804.0],["1973-11-16",2.5913,2.7045,2.5913,2.5913,358205.0],["1973-11-19",2.5853,2.5853,2.5198,2.5377,291539.0],["1973-11-20",2.5377,2.5436,2.4305,2.4662,482582.0],["1973-11-21",2.4781,2.6092,2.4781,2.5794,540293.0],["1973-11-23",2.5794,2.5973,2.5377,2.5675,324375.0],["1973-11-26",2.5377,2.5377,2.4841,2.5019,193033.0],["1973-11-27",2.5019,2.5496,2.49,2.5198,202983.0],["1973-11-28",2.5198,2.5556,2.49,2.5496,327360.0],["1973-11-29",2.5496,2.5973,2.5317,2.5734,239799.0],["1973-11-30",2.5556,2.5556,2.5198,2.5317,430841.0],["1973-12-03",2.49,2.49,2.4305,2.4781,295519.0],["1973-12-04",2.4781,2.4781,2.4066,2.4483,257709.0],["1973-12-05",2.4126,2.4126,2.3411,2.359,324375.0],["1973-12-06",2.359,2.4602,2.3411,2.4483,501487.0],["1973-12-07",2.4543,2.5377,2.4543,2.4543,514423.0],["1973-12-10",2.4543,2.5198,2.4066,2.5019,322385.0],["1973-12-11",2.5019,2.5258,2.4305,2.4305,250744.0],["1973-12-12",2.3947,2.3947,2.3351,2.3471,176118.0],["1973-12-13",2.3351,2.3351,2.216,2.2339,492532.0],["1973-12-14",2.2339,2.2518,2.1564,2.2339,671635.0],["1973-12-17",2.2339,2.2458,2.1803,2.1862,79601.0],["1973-12-18",2.1862,2.1922,2.1267,2.1624,331340.0],["1973-12-19",2.1684,2.1982,2.1325,2.1445,334325.0],["1973-12-20",2.1445,2.1863,2.1206,2.1206,260694.0],["1973-12-21",2.1206,2.1325,2.1027,2.1206,449747.0],["1973-12-24",2.1206,2.1266,2.0967,2.1266,72636.0],["1973-12-26",2.1505,2.258,2.1505,2.246,223878.0],["1973-12-27",2.2819,2.4491,2.2819,2.4193,395021.0],["1973-12-28",2.4193,2.4252,2.3177,2.3595,261689.0],["1973-12-31",2.3595,2.3715,2.3237,2.3535,178108.0],["1974-01-02",2.3416,2.3416,2.2699,2.3058,213928.0],["1974-01-03",2.3297,2.3954,2.3297,2.3894,787057.0],["1974-01-04",2.3655,2.3655,2.2878,2.2938,669645.0],["1974-01-07",2.2699,2.2699,2.2341,2.246,374125.0],["1974-01-08",2.246,2.258,2.2281,2.246,248754.0],["1974-01-09",2.246,2.252,2.1624,2.1743,358205.0],["1974-01-10",2.1624,2.1624,2.1027,2.1385,197013.0],["1974-01-11",2.1385,2.246,2.1385,2.2341,173133.0],["1974-01-14",2.2341,2.258,2.2221,2.2341,147262.0],["1974-01-15",2.2341,2.246,2.1624,2.246,182088.0],["1974-01-16",2.246,2.258,2.2341,2.246,167162.0],["1974-01-17",2.246,2.2699,2.2341,2.258,353230.0],["1974-01-18",2.258,2.3655,2.2341,2.2998,367160.0],["1974-01-21",2.2998,2.3894,2.258,2.3894,130347.0],["1974-01-22",2.4013,2.5208,2.4013,2.4551,355220.0],["1974-01-23",2.4551,2.5566,2.4551,2.5148,262684.0],["1974-01-24",2.5148,2.6044,2.4969,2.5925,417906.0],["1974-01-25",2.5865,2.5865,2.5208,2.5208,340295.0],["1974-01-28",2.5208,2.5805,2.5029,2.5268,109452.0],["1974-01-29",2.5268,2.5686,2.485,2.5328,85571.0],["1974-01-30",2.5328,2.5746,2.5328,2.5746,163182.0],["1974-01-31",2.5746,2.5805,2.467,2.467,41791.0],["1974-02-01",2.4312,2.4312,2.3297,2.3476,306464.0],["1974-02-04",2.3476,2.3476,2.2759,2.3416,143282.0],["1974-02-05",2.3416,2.4073,2.1743,2.2042,469647.0],["1974-02-06",2.1863,2.1863,1.9892,2.0071,837802.0],["1974-02-07",2.037,2.1027,2.037,2.0907,481587.0],["1974-02-08",2.0907,2.1027,2.0489,2.0549,296514.0],["1974-02-11",2.0549,2.0728,2.0071,2.0131,314425.0],["1974-02-12",2.0131,2.0131,1.9354,1.9892,541288.0],["1974-02-13",2.0131,2.0489,2.0131,2.037,130347.0],["1974-02-14",2.037,2.1146,2.025,2.0788,145272.0],["1974-02-15",2.0907,2.1146,2.0907,2.1146,221888.0],["1974-02-19",2.1146,2.1504,2.0788,2.0788,131342.0],["1974-02-20",2.0788,2.1982,2.0788,2.1982,216913.0],["1974-02-21",2.1982,2.2102,2.1743,2.1982,169152.0],["1974-02-22",2.1982,2.2221,2.0788,2.1385,278604.0],["1974-02-25",2.1385,2.1624,2.0608,2.1146,201988.0],["1974-02-26",2.1146,2.1385,2.0907,2.1385,106467.0],["1974-02-27",2.1385,2.1624,2.1027,2.1266,412931.0],["1974-02-28",2.1266,2.1743,2.1266,2.1684,159202.0],["1974-03-01",2.1684,2.1923,2.1564,2.1624,85571.0],["1974-03-04",2.1624,2.1923,2.0668,2.1923,186068.0],["1974-03-05",2.2221,2.3177,2.2221,2.2819,436811.0],["1974-03-06",2.2938,2.3416,2.2938,2.3177,369150.0],["1974-03-07",2.3177,2.3356,2.2938,2.2938,199998.0],["1974-03-08",2.2938,2.3117,2.2341,2.3117,248754.0],["1974-03-11",2.3117,2.3655,2.2699,2.3655,219898.0],["1974-03-12",2.3595,2.3595,2.3058,2.3237,557208.0],["1974-03-13",2.8732,2.9569,2.8732,2.9151,3343249.0],["1974-03-14",2.8673,2.8673,2.7836,2.8195,2587038.0],["1974-03-15",2.8195,2.8792,2.7478,2.8673,1508442.0],["1974-03-18",2.8673,2.8852,2.8195,2.8314,1080586.0],["1974-03-19",2.8135,2.8135,2.7717,2.7896,915413.0],["1974-03-20",2.7896,2.8135,2.7538,2.7597,394026.0],["1974-03-21",2.7597,2.7896,2.7538,2.7717,372135.0],["1974-03-22",2.7717,2.8314,2.7717,2.8314,883573.0],["1974-03-25",2.8374,2.9212,2.7955,2.9212,647754.0],["1974-03-26",2.9212,2.9571,2.8973,2.9272,564173.0],["1974-03-27",2.9212,2.9212,2.7297,2.7356,784071.0],["1974-03-28",2.7356,2.7656,2.6818,2.7297,420891.0],["1974-03-29",2.6698,2.6698,2.598,2.6099,509447.0],["1974-04-01",2.6099,2.6339,2.6099,2.6159,127362.0],["1974-04-02",2.6159,2.6818,2.6099,2.6339,274624.0],["1974-04-03",2.6339,2.6997,2.6339,2.6758,341290.0],["1974-04-04",2.6758,2.7057,2.6518,2.6818,206963.0],["1974-04-05",2.6578,2.6578,2.604,2.6399,366165.0],["1974-04-08",2.6339,2.6339,2.5441,2.586,228853.0],["1974-04-09",2.586,2.6339,2.586,2.592,345270.0],["1974-04-10",2.592,2.6399,2.586,2.6159,193033.0],["1974-04-11",2.6099,2.6099,2.568,2.58,277609.0],["1974-04-15",2.592,2.6099,2.592,2.604,144277.0],["1974-04-16",2.604,2.7835,2.598,2.7596,307459.0],["1974-04-17",2.7536,2.7536,2.6818,2.7297,416911.0],["1974-04-18",2.7297,2.7416,2.6937,2.7057,132337.0],["1974-04-19",2.7057,2.7117,2.6698,2.6818,124377.0],["1974-04-22",2.6758,2.6758,2.6339,2.6339,218903.0],["1974-04-23",2.6339,2.6459,2.586,2.586,291539.0],["1974-04-24",2.5501,2.5501,2.5022,2.5142,572133.0],["1974-04-25",2.5142,2.5561,2.4902,2.5201,708450.0],["1974-04-26",2.5201,2.5621,2.5082,2.5621,595019.0],["1974-04-29",2.562,2.574,2.5022,2.5082,200993.0],["1974-04-30",2.5082,2.5261,2.4663,2.4902,429846.0],["1974-05-01",2.4902,2.604,2.4663,2.586,333330.0],["1974-05-02",2.586,2.6937,2.5381,2.6099,483577.0],["1974-05-03",2.6099,2.6339,2.586,2.6219,109452.0],["1974-05-06",2.6219,2.6459,2.598,2.6339,118407.0],["1974-05-07",2.6339,2.7775,2.6339,2.7356,313430.0],["1974-05-08",2.7416,2.8494,2.7416,2.7775,189053.0],["1974-05-09",2.7775,2.7955,2.6818,2.6818,195023.0],["1974-05-10",2.6818,2.7656,2.6459,2.6818,202983.0],["1974-05-13",2.6818,2.6937,2.6099,2.6937,191043.0],["1974-05-14",2.7177,2.7716,2.7177,2.7356,244774.0],["1974-05-15",2.7356,2.7776,2.7057,2.7656,150247.0],["1974-05-16",2.7656,2.8254,2.7656,2.7716,148257.0],["1974-05-17",2.7716,2.7775,2.6818,2.7177,212933.0],["1974-05-20",2.7177,2.7775,2.7177,2.7416,161192.0],["1974-05-21",2.7536,2.8015,2.7536,2.8015,214923.0],["1974-05-22",2.8015,2.8853,2.7476,2.7835,647754.0],["1974-05-23",2.7835,2.8075,2.7237,2.7895,239799.0],["1974-05-24",2.8374,2.8913,2.8374,2.8733,785066.0],["1974-05-28",2.8733,2.8733,2.8195,2.8374,447757.0],["1974-05-29",2.8374,2.8434,2.7117,2.7297,310445.0],["1974-05-30",2.7297,2.8374,2.7297,2.8254,447757.0],["1974-05-31",2.8254,2.8614,2.7656,2.8434,448752.0],["1974-06-03",2.8434,2.8673,2.8015,2.8494,542283.0],["1974-06-04",2.8494,2.8913,2.8374,2.8494,766161.0],["1974-06-05",2.8494,2.8494,2.7057,2.7057,547258.0],["1974-06-06",2.7057,2.7716,2.6339,2.7416,642779.0],["1974-06-07",2.7416,2.7656,2.6339,2.6399,668650.0],["1974-06-10",2.604,2.604,2.4423,2.604,1714410.0],["1974-06-11",2.604,2.6159,2.5142,2.574,390046.0],["1974-06-12",2.574,2.6339,2.5441,2.6339,210943.0],["1974-06-13",2.6578,2.7536,2.6578,2.6997,682580.0],["1974-06-14",2.6698,2.6698,2.6099,2.6459,957204.0],["1974-06-17",2.6399,2.6399,2.604,2.6099,158207.0],["1974-06-18",2.6099,2.6159,2.5501,2.568,203978.0],["1974-06-19",2.568,2.58,2.5321,2.5321,116417.0],["1974-06-20",2.5441,2.598,2.5441,2.598,151242.0],["1974-06-21",2.598,2.6279,2.598,2.598,233828.0],["1974-06-24",2.604,2.634,2.58,2.58,156217.0],["1974-06-25",2.604,2.658,2.604,2.652,252734.0],["1974-06-26",2.634,2.634,2.58,2.598,156217.0],["1974-06-27",2.598,2.598,2.514,2.544,412931.0],["1974-06-28",2.544,2.568,2.514,2.544,111442.0],["1974-07-01",2.544,2.604,2.538,2.568,319400.0],["1974-07-02",2.568,2.586,2.514,2.526,174128.0],["1974-07-03",2.526,2.568,2.508,2.568,212933.0],["1974-07-05",2.568,2.58,2.532,2.532,67661.0],["1974-07-08",2.496,2.496,2.352,2.406,409946.0],["1974-07-09",2.406,2.448,2.358,2.376,197013.0],["1974-07-10",2.376,2.4,2.316,2.316,391041.0],["1974-07-11",2.316,2.376,2.31,2.358,545268.0],["1974-07-12",2.46,2.538,2.46,2.538,431836.0],["1974-07-15",2.538,2.604,2.514,2.604,309450.0],["1974-07-16",2.604,2.604,2.484,2.484,289549.0],["1974-07-17",2.466,2.466,2.376,2.46,570143.0],["1974-07-18",2.46,2.556,2.46,2.472,439796.0],["1974-07-19",2.466,2.466,2.382,2.406,150247.0],["1974-07-22",2.406,2.52,2.406,2.514,161192.0],["1974-07-23",2.514,2.538,2.466,2.472,117412.0],["1974-07-24",2.472,2.496,2.448,2.472,82586.0],["1974-07-25",2.472,2.514,2.382,2.382,203978.0],["1974-07-26",2.382,2.388,2.328,2.334,95521.0],["1974-07-29",2.322,2.322,2.28,2.298,209948.0],["1974-07-30",2.298,2.322,2.256,2.292,246764.0],["1974-07-31",2.292,2.292,2.232,2.238,82586.0],["1974-08-01",2.232,2.232,2.166,2.178,239799.0],["1974-08-02",2.142,2.142,2.112,2.118,202983.0],["1974-08-05",2.118,2.28,2.118,2.244,178108.0],["1974-08-06",2.304,2.4,2.304,2.322,400991.0],["1974-08-07",2.322,2.364,2.304,2.364,198008.0],["1974-08-08",2.364,2.364,2.244,2.25,366165.0],["1974-08-09",2.25,2.25,2.172,2.178,164177.0],["1974-08-12",2.148,2.148,2.1,2.136,204973.0],["1974-08-13",2.136,2.136,2.106,2.13,236813.0],["1974-08-14",2.124,2.124,2.094,2.106,137312.0],["1974-08-15",2.106,2.184,2.106,2.178,161192.0],["1974-08-16",2.178,2.232,2.16,2.214,65671.0],["1974-08-19",2.214,2.268,2.136,2.256,400991.0],["1974-08-20",2.28,2.334,2.28,2.328,422881.0],["1974-08-21",2.322,2.322,2.238,2.25,272634.0],["1974-08-22",2.25,2.262,2.196,2.226,634819.0],["1974-08-23",2.226,2.298,2.196,2.22,348255.0],["1974-08-26",2.232,2.352,2.232,2.316,239799.0],["1974-08-27",2.316,2.316,2.238,2.25,211938.0],["1974-08-28",2.25,2.316,2.232,2.262,219898.0],["1974-08-29",2.262,2.268,2.22,2.262,237808.0],["1974-08-30",2.298,2.382,2.298,2.376,347260.0],["1974-09-03",2.376,2.376,2.142,2.142,606959.0],["1974-09-04",2.136,2.136,2.07,2.136,356215.0],["1974-09-05",2.136,2.226,2.124,2.208,299499.0],["1974-09-06",2.19,2.19,2.112,2.112,629844.0],["1974-09-09",2.112,2.112,2.064,2.064,248754.0],["1974-09-10",2.058,2.058,1.968,1.974,595019.0],["1974-09-11",1.974,2.052,1.968,1.974,247759.0],["1974-09-12",1.95,1.95,1.848,1.866,237808.0],["1974-09-13",1.866,1.896,1.836,1.842,151242.0],["1974-09-16",1.842,1.902,1.83,1.896,224873.0],["1974-09-17",1.9285,1.9948,1.9285,1.9285,191043.0],["1974-09-18",1.8924,1.8924,1.802,1.8924,204973.0],["1974-09-19",1.9345,2.0551,1.9345,2.031,357210.0],["1974-09-20",2.031,2.031,1.9647,1.9707,188058.0],["1974-09-23",1.9707,2.037,1.9526,1.9526,156217.0],["1974-09-24",1.9345,1.9345,1.8743,1.9165,135322.0],["1974-09-25",1.9165,1.9647,1.8924,1.9044,340295.0],["1974-09-26",1.9044,1.9165,1.8683,1.9165,225868.0],["1974-09-27",1.9165,1.9225,1.8321,1.8381,157212.0],["1974-09-30",1.808,1.808,1.6935,1.7477,236813.0],["1974-10-01",1.7477,1.802,1.7357,1.7899,199998.0],["1974-10-02",1.7899,1.802,1.7116,1.7116,393031.0],["1974-10-03",1.7116,1.7417,1.6875,1.7417,98506.0],["1974-10-04",1.7417,1.7718,1.6875,1.7357,133332.0],["1974-10-07",1.7477,1.8381,1.7477,1.82,165172.0],["1974-10-08",1.82,1.8441,1.802,1.802,108457.0],["1974-10-09",1.802,1.9225,1.7658,1.8683,329350.0],["1974-10-10",1.9044,1.9828,1.9044,1.9285,304474.0],["1974-10-11",1.9285,2.0611,1.8803,2.0611,299499.0],["1974-10-14",2.0852,2.3263,2.0852,2.2781,342285.0],["1974-10-15",2.266,2.266,2.1334,2.1575,557208.0],["1974-10-16",2.1575,2.1696,2.1033,2.1395,434821.0],["1974-10-17",2.1395,2.3022,2.1093,2.2419,383081.0],["1974-10-18",2.2479,2.3263,2.2479,2.2841,405966.0],["1974-10-21",2.2841,2.3685,2.254,2.3685,215918.0],["1974-10-22",2.3685,2.4589,2.2781,2.2961,421886.0],["1974-10-23",2.2781,2.2781,2.1636,2.1816,166167.0],["1974-10-24",2.1093,2.1093,2.037,2.043,256714.0],["1974-10-25",2.043,2.0852,1.9767,1.9767,406961.0],["1974-10-28",1.9767,1.9828,1.9767,1.9828,123382.0],["1974-10-29",1.9828,2.1515,1.9828,2.1515,368155.0],["1974-10-30",2.1696,2.3142,2.1696,2.2178,718401.0],["1974-10-31",2.2178,2.26,2.1515,2.1575,343280.0],["1974-11-01",2.1575,2.1696,2.1214,2.1274,222883.0],["1974-11-04",2.0973,2.0973,2.031,2.0732,143282.0],["1974-11-05",2.0732,2.2178,2.0491,2.2118,203978.0],["1974-11-06",2.2419,2.2841,2.2419,2.26,491537.0],["1974-11-07",2.2419,2.2419,2.2238,2.2359,301489.0],["1974-11-08",2.2359,2.2419,2.2238,2.2299,298504.0],["1974-11-11",2.2299,2.254,2.2057,2.2238,207958.0],["1974-11-12",2.2178,2.2178,2.1756,2.1816,189053.0],["1974-11-13",2.1816,2.1937,2.1636,2.1877,124377.0],["1974-11-14",2.1877,2.2118,2.1816,2.1937,134327.0],["1974-11-15",2.1937,2.1937,2.1696,2.1696,158207.0],["1974-11-18",2.1696,2.1696,2.0973,2.1033,57711.0],["1974-11-19",2.0973,2.0973,2.0611,2.0611,313430.0],["1974-11-20",2.0611,2.0611,2.0491,2.0491,170147.0],["1974-11-21",2.0491,2.1214,2.037,2.0852,158207.0],["1974-11-22",2.0852,2.1153,2.0551,2.0732,114427.0],["1974-11-25",2.0732,2.0732,2.0008,2.043,113432.0],["1974-11-26",2.043,2.0732,2.037,2.0491,233828.0],["1974-11-27",2.0611,2.1153,2.0611,2.0792,364175.0],["1974-11-29",2.0792,2.1093,2.0792,2.0852,66666.0],["1974-12-02",2.0852,2.1093,2.031,2.031,151242.0],["1974-12-03",2.0249,2.0249,1.9707,1.9707,193033.0],["1974-12-04",1.9707,1.9888,1.9707,1.9707,141292.0],["1974-12-05",1.9707,1.9767,1.8924,1.8984,275619.0],["1974-12-06",1.8924,1.8924,1.8683,1.8924,234823.0],["1974-12-09",1.8924,1.9587,1.8803,1.9285,200993.0],["1974-12-10",1.9285,1.9587,1.9225,1.9285,180098.0],["1974-12-11",1.9285,1.9526,1.9285,1.9285,209948.0],["1974-12-12",1.9165,1.9165,1.8863,1.8924,106467.0],["1974-12-13",1.7598,1.7598,1.6754,1.6754,569148.0],["1974-12-16",1.6754,1.6935,1.6091,1.6151,931334.0],["1974-12-17",1.6236,1.6357,1.5327,1.6357,514423.0],["1974-12-18",1.6539,1.7024,1.6539,1.6903,501487.0],["1974-12-19",1.6903,1.6903,1.6479,1.6539,132337.0],["1974-12-20",1.6479,1.6479,1.5873,1.6418,181093.0],["1974-12-23",1.6357,1.6357,1.5873,1.5873,253729.0],["1974-12-24",1.5873,1.6236,1.5873,1.5994,295519.0],["1974-12-26",1.6357,1.6479,1.6357,1.6479,201988.0],["1974-12-27",1.6478,1.6721,1.6297,1.6357,88556.0],["1974-12-30",1.6357,1.6418,1.6115,1.6357,84576.0],["1974-12-31",1.6357,1.666,1.6357,1.6539,74626.0],["1975-01-02",1.6721,1.7448,1.6721,1.7266,224873.0],["1975-01-03",1.7266,1.7387,1.6963,1.7024,154227.0],["1975-01-06",1.7024,1.7084,1.6781,1.6963,279599.0],["1975-01-07",1.6781,1.6781,1.6357,1.6721,433826.0],["1975-01-08",1.6721,1.6903,1.6721,1.6781,182088.0],["1975-01-09",1.6781,1.7084,1.666,1.6963,178108.0],["1975-01-10",1.7327,1.8175,1.7327,1.7993,402981.0],["1975-01-13",1.8781,1.9508,1.8781,1.8902,982079.0],["1975-01-14",1.872,1.872,1.8296,1.8417,571138.0],["1975-01-15",1.8296,1.8296,1.7811,1.8296,305469.0],["1975-01-16",1.8296,1.8902,1.7932,1.7932,181093.0],["1975-01-17",1.7932,1.7932,1.6842,1.7084,1447746.0],["1975-01-20",1.6963,1.6963,1.6479,1.666,834817.0],["1975-01-21",1.666,1.6963,1.666,1.6721,279599.0],["1975-01-22",1.6721,1.7448,1.66,1.7448,91541.0],["1975-01-23",1.7508,1.8054,1.7508,1.769,183083.0],["1975-01-24",1.769,1.8659,1.769,1.8599,342285.0],["1975-01-27",1.9144,1.9992,1.9144,1.9932,362185.0],["1975-01-28",1.9932,1.9932,1.9205,1.9265,454722.0],["1975-01-29",1.9265,2.0295,1.9265,1.9508,369150.0],["1975-01-30",1.9508,2.0113,1.9386,1.9447,183083.0],["1975-01-31",1.9447,2.0295,1.9265,2.0174,249749.0],["1975-02-03",2.0174,2.0962,1.9871,2.0962,212933.0],["1975-02-04",2.0962,2.0962,2.0477,2.0659,368155.0],["1975-02-05",2.0659,2.1325,2.0477,2.1325,351240.0],["1975-02-06",2.181,2.2779,2.181,2.2052,336315.0],["1975-02-07",2.2052,2.2052,2.1143,2.1386,719396.0],["1975-02-10",2.1083,2.1083,2.0235,2.0295,409946.0],["1975-02-11",2.0113,2.0113,1.9084,2.0053,395021.0],["1975-02-12",2.0053,2.1022,1.9932,2.084,192038.0],["1975-02-13",2.1204,2.1689,2.1204,2.1325,406961.0],["1975-02-14",2.1325,2.1749,2.0901,2.1143,179103.0],["1975-02-18",2.1143,2.1689,2.1022,2.1325,121392.0],["1975-02-19",2.1325,2.1931,2.084,2.1931,226863.0],["1975-02-20",2.1931,2.2113,2.1507,2.181,197013.0],["1975-02-21",2.181,2.2355,2.1507,2.2294,623874.0],["1975-02-24",2.2294,2.2294,2.187,2.1931,167162.0],["1975-02-25",2.181,2.181,2.0962,2.1022,200993.0],["1975-02-26",2.1022,2.1507,2.0598,2.1386,186068.0],["1975-02-27",2.1628,2.2113,2.1628,2.1628,366165.0],["1975-02-28",2.1628,2.1931,2.1446,2.1931,235818.0],["1975-03-03",2.1931,2.2779,2.1931,2.2779,259699.0],["1975-03-04",2.3506,2.4597,2.3506,2.393,569148.0],["1975-03-05",2.393,2.4839,2.3688,2.3748,776111.0],["1975-03-06",2.3748,2.4536,2.3446,2.4415,232833.0],["1975-03-07",2.4354,2.4354,2.3748,2.387,654720.0],["1975-03-10",2.387,2.4839,2.387,2.4839,323380.0],["1975-03-11",2.4839,2.5021,2.4475,2.4475,452732.0],["1975-03-12",2.4475,2.4657,2.3748,2.4475,340295.0],["1975-03-13",2.4475,2.4899,2.4233,2.4899,143282.0],["1975-03-14",2.49,2.5566,2.4839,2.5021,216913.0],["1975-03-17",2.5081,2.5808,2.5081,2.5808,367160.0],["1975-03-18",2.5893,2.6197,2.4556,2.4738,584074.0],["1975-03-19",2.4495,2.4495,2.3948,2.4374,346265.0],["1975-03-20",2.4374,2.5042,2.4009,2.4252,491537.0],["1975-03-21",2.4252,2.4556,2.3584,2.3705,218903.0],["1975-03-24",2.3158,2.3158,2.2611,2.2976,172138.0],["1975-03-25",2.2976,2.3097,2.2793,2.2854,344275.0],["1975-03-26",2.2915,2.4009,2.2915,2.3888,363180.0],["1975-03-27",2.4495,2.5407,2.4495,2.5164,658700.0],["1975-03-31",2.5042,2.5042,2.4495,2.4799,249749.0],["1975-04-01",2.4799,2.4799,2.4313,2.4435,198008.0],["1975-04-02",2.4435,2.4556,2.3888,2.3948,191043.0],["1975-04-03",2.3948,2.4617,2.3888,2.407,292534.0],["1975-04-04",2.407,2.4556,2.3888,2.3888,273629.0],["1975-04-07",2.3888,2.3888,2.328,2.3462,132337.0],["1975-04-08",2.3462,2.3888,2.3097,2.3219,181093.0],["1975-04-09",2.334,2.3888,2.334,2.3827,255719.0],["1975-04-10",2.4495,2.5225,2.4495,2.5042,468652.0],["1975-04-11",2.5042,2.5164,2.4313,2.5164,134327.0],["1975-04-14",2.5164,2.5407,2.4799,2.5407,282584.0],["1975-04-15",2.5772,2.6987,2.5772,2.6866,807952.0],["1975-04-16",2.6866,2.6987,2.6076,2.6744,457707.0],["1975-04-17",2.7231,2.8142,2.7231,2.7291,424871.0],["1975-04-18",2.7291,2.7474,2.6258,2.6258,356215.0],["1975-04-21",2.6258,2.6927,2.6015,2.6684,245769.0],["1975-04-22",2.6987,2.7413,2.6987,2.7109,275619.0],["1975-04-23",2.7109,2.7109,2.6319,2.638,457707.0],["1975-04-24",2.638,2.6987,2.6258,2.644,267659.0],["1975-04-25",2.6501,2.6987,2.6501,2.6684,305469.0],["1975-04-28",2.6684,2.6744,2.6136,2.6136,137312.0],["1975-04-29",2.6136,2.6684,2.5954,2.6197,121392.0],["1975-04-30",2.6197,2.7231,2.5711,2.7231,132337.0],["1975-05-01",2.7231,2.7474,2.6866,2.7474,172138.0],["1975-05-02",2.7474,2.8142,2.7231,2.8142,601984.0],["1975-05-05",2.8021,2.8021,2.6015,2.6684,906458.0],["1975-05-06",2.6015,2.6015,2.3827,2.3827,1305459.0],["1975-05-07",2.3827,2.4313,2.3584,2.3888,1384065.0],["1975-05-08",2.3888,2.4556,2.3766,2.4495,877603.0],["1975-05-09",2.4678,2.5772,2.4678,2.5164,670640.0],["1975-05-12",2.5346,2.5772,2.5346,2.5468,592034.0],["1975-05-13",2.5468,2.5954,2.5225,2.5893,518403.0],["1975-05-14",2.5893,2.6015,2.565,2.5893,179103.0],["1975-05-15",2.5893,2.6015,2.4921,2.5042,373130.0],["1975-05-16",2.5042,2.5103,2.4313,2.4495,274624.0],["1975-05-19",2.4495,2.4678,2.4313,2.4617,566163.0],["1975-05-20",2.4799,2.5286,2.4799,2.5103,363180.0],["1975-05-21",2.5103,2.5103,2.4495,2.4556,270644.0],["1975-05-22",2.4556,2.5103,2.4556,2.4799,342285.0],["1975-05-23",2.4799,2.5225,2.4617,2.4799,320395.0],["1975-05-27",2.4738,2.4738,2.4131,2.4131,428851.0],["1975-05-28",2.4131,2.4252,2.3948,2.4009,655715.0],["1975-05-29",2.4009,2.4252,2.3827,2.3948,283579.0],["1975-05-30",2.407,2.4435,2.407,2.4374,643774.0],["1975-06-02",2.4678,2.5286,2.4678,2.5286,712430.0],["1975-06-03",2.5286,2.5346,2.4678,2.4921,423876.0],["1975-06-04",2.4799,2.4799,2.4191,2.4191,506462.0],["1975-06-05",2.4191,2.4495,2.4191,2.4313,788052.0],["1975-06-06",2.4313,2.4556,2.4191,2.4495,314425.0],["1975-06-09",2.4495,2.4556,2.407,2.407,294524.0],["1975-06-10",2.407,2.407,2.3584,2.3827,369150.0],["1975-06-11",2.3827,2.4191,2.3584,2.3948,150247.0],["1975-06-12",2.3948,2.4435,2.3584,2.3584,352235.0],["1975-06-13",2.3584,2.3766,2.328,2.334,322385.0],["1975-06-16",2.334,2.334,2.249,2.249,338305.0],["1975-06-17",2.2575,2.2819,2.2209,2.2209,329350.0],["1975-06-18",2.2209,2.2209,2.1782,2.1843,431836.0],["1975-06-19",2.1843,2.3429,2.1782,2.3368,627854.0],["1975-06-20",2.3368,2.3734,2.3307,2.3368,533328.0],["1975-06-23",2.3368,2.4466,2.2941,2.4405,322385.0],["1975-06-24",2.4405,2.4832,2.4222,2.4283,385071.0],["1975-06-25",2.4283,2.4649,2.4161,2.4649,294524.0],["1975-06-26",2.4588,2.4588,2.4283,2.4405,127362.0],["1975-06-27",2.4283,2.4283,2.3673,2.3978,232833.0],["1975-06-30",2.41,2.471,2.41,2.4527,145272.0],["1975-07-01",2.4527,2.5137,2.4283,2.4405,394026.0],["1975-07-02",2.4405,2.4588,2.4161,2.4588,139302.0],["1975-07-03",2.4588,2.4649,2.4405,2.4466,213928.0],["1975-07-07",2.4466,2.4588,2.4222,2.4344,352235.0],["1975-07-08",2.4344,2.4893,2.4161,2.4771,122387.0],["1975-07-09",2.4771,2.5382,2.4649,2.526,468652.0],["1975-07-10",2.5504,2.587,2.5504,2.5626,486562.0],["1975-07-11",2.5687,2.6114,2.5687,2.5809,213928.0],["1975-07-14",2.5809,2.5992,2.4893,2.5931,347260.0],["1975-07-15",2.5931,2.648,2.5809,2.6114,176118.0],["1975-07-16",2.5992,2.5992,2.4954,2.5015,198008.0],["1975-07-17",2.5015,2.5137,2.471,2.4771,139302.0],["1975-07-18",2.4771,2.5382,2.4649,2.5321,190048.0],["1975-07-21",2.5321,2.5565,2.4954,2.4954,103482.0],["1975-07-22",2.4954,2.526,2.4466,2.471,422881.0],["1975-07-23",2.471,2.5015,2.4283,2.4405,275619.0],["1975-07-24",2.4405,2.4527,2.41,2.4405,311440.0],["1975-07-25",2.4405,2.4466,2.349,2.3734,228853.0],["1975-07-28",2.3734,2.3856,2.3185,2.3246,357210.0],["1975-07-29",2.3246,2.3673,2.2941,2.3002,322385.0],["1975-07-30",2.3002,2.3612,2.3002,2.3368,333330.0],["1975-07-31",2.3368,2.349,2.3063,2.3063,220893.0],["1975-08-01",2.3063,2.3246,2.2697,2.2758,139302.0],["1975-08-04",2.2758,2.288,2.2697,2.2758,94526.0],["1975-08-05",2.2758,2.3185,2.2636,2.2636,96516.0],["1975-08-06",2.2636,2.2758,2.2514,2.2575,181093.0],["1975-08-07",2.2575,2.2819,2.2331,2.2392,380096.0],["1975-08-08",2.2392,2.2453,2.2148,2.2209,128357.0],["1975-08-11",2.2209,2.2331,2.1843,2.2331,204973.0],["1975-08-12",2.2331,2.2941,2.2331,2.2331,294524.0],["1975-08-13",2.2331,2.2331,2.1965,2.1965,79601.0],["1975-08-14",2.1721,2.1721,2.1172,2.1172,374125.0],["1975-08-15",2.1355,2.1599,2.1355,2.1538,176118.0],["1975-08-18",2.1538,2.2148,2.1111,2.1111,115422.0],["1975-08-19",2.1111,2.1172,2.0378,2.0378,251739.0],["1975-08-20",2.0378,2.0623,1.989,1.989,448752.0],["1975-08-21",1.989,2.0867,1.989,2.0623,831832.0],["1975-08-22",2.0745,2.1416,2.0745,2.1172,153232.0],["1975-08-25",2.1294,2.2087,2.1294,2.2087,184078.0],["1975-08-26",2.2087,2.2209,2.1477,2.1538,215918.0],["1975-08-27",2.1538,2.2026,2.1477,2.2026,96516.0],["1975-08-28",2.2209,2.2697,2.2209,2.2697,204973.0],["1975-08-29",2.2758,2.3185,2.2758,2.288,149252.0],["1975-09-02",2.288,2.3063,2.2575,2.2575,164177.0],["1975-09-03",2.2575,2.2636,2.2453,2.2636,110447.0],["1975-09-04",2.2636,2.2941,2.2453,2.2941,214923.0],["1975-09-05",2.288,2.288,2.2331,2.2331,206963.0],["1975-09-08",2.2331,2.2575,2.2209,2.2514,53731.0],["1975-09-09",2.2514,2.2941,2.1721,2.1721,119402.0],["1975-09-10",2.1477,2.1477,2.0623,2.0806,249749.0],["1975-09-11",2.0806,2.105,2.0623,2.0806,114427.0],["1975-09-12",2.0806,2.0989,2.0806,2.0806,206963.0],["1975-09-15",2.0623,2.0623,2.0378,2.0561,107462.0],["1975-09-16",2.0561,2.0684,2.0378,2.0684,168157.0],["1975-09-17",2.0684,2.1111,2.0684,2.0928,128357.0],["1975-09-18",2.0928,2.1843,2.0745,2.1477,199003.0],["1975-09-19",2.1538,2.1965,2.1538,2.1843,171143.0],["1975-09-22",2.1843,2.1904,2.0989,2.0989,162187.0],["1975-09-23",2.1074,2.1074,2.0462,2.0952,199998.0],["1975-09-24",2.1136,2.1503,2.1136,2.1258,134327.0],["1975-09-25",2.1258,2.1748,2.1258,2.1748,206963.0],["1975-09-26",2.1748,2.2728,2.1748,2.2728,455717.0],["1975-09-29",2.2545,2.2545,2.23,2.2422,98506.0],["1975-09-30",2.2422,2.2483,2.181,2.2055,318405.0],["1975-10-01",2.2055,2.2238,2.1626,2.1687,250744.0],["1975-10-02",2.1687,2.1993,2.1503,2.1687,245769.0],["1975-10-03",2.1687,2.3035,2.1381,2.279,364175.0],["1975-10-06",2.2851,2.3525,2.2851,2.328,382086.0],["1975-10-07",2.328,2.3341,2.2728,2.3035,268654.0],["1975-10-08",2.3096,2.377,2.3096,2.3464,238803.0],["1975-10-09",2.3464,2.377,2.3035,2.3035,360195.0],["1975-10-10",2.3035,2.3157,2.279,2.279,189053.0],["1975-10-13",2.279,2.3525,2.279,2.3525,152237.0],["1975-10-14",2.3525,2.377,2.3035,2.3035,425866.0],["1975-10-15",2.2361,2.2361,2.2055,2.23,401986.0],["1975-10-16",2.181,2.181,2.0768,2.1136,496512.0],["1975-10-17",2.1136,2.181,2.0952,2.1319,219898.0],["1975-10-20",2.1381,2.181,2.1381,2.181,208953.0],["1975-10-21",2.181,2.2177,2.1687,2.181,207958.0],["1975-10-22",2.181,2.181,2.1197,2.1197,434821.0],["1975-10-23",2.1197,2.1258,2.0891,2.0952,335320.0],["1975-10-24",2.0952,2.1013,2.0584,2.0646,356215.0],["1975-10-27",2.0646,2.0829,2.04,2.0584,121392.0],["1975-10-28",2.0584,2.0829,2.0523,2.0707,127362.0],["1975-10-29",2.0646,2.0646,2.0217,2.0339,159202.0],["1975-10-30",2.0339,2.0462,2.0094,2.0155,150247.0],["1975-10-31",1.9972,1.9972,1.9604,1.9665,227858.0],["1975-11-03",1.9665,1.9849,1.893,1.893,318405.0],["1975-11-04",1.893,1.9298,1.8685,1.9053,414921.0],["1975-11-05",1.9175,1.991,1.9175,1.9665,318405.0],["1975-11-06",1.9665,2.0523,1.9604,2.04,281589.0],["1975-11-07",2.04,2.04,1.9849,2.0339,152237.0],["1975-11-10",2.0339,2.0462,2.0217,2.04,95521.0],["1975-11-11",2.04,2.0707,2.0278,2.0584,69651.0],["1975-11-12",2.0584,2.1197,2.0584,2.1013,138307.0],["1975-11-13",2.1013,2.1503,2.0707,2.0707,328355.0],["1975-11-14",2.0646,2.0646,1.991,2.0462,252734.0],["1975-11-17",2.0462,2.0891,2.0339,2.0891,81591.0],["1975-11-18",2.0829,2.0829,2.0339,2.0462,147262.0],["1975-11-19",2.0462,2.0707,2.04,2.04,85571.0],["1975-11-20",2.04,2.0646,2.0339,2.0584,162187.0],["1975-11-21",2.0523,2.0523,2.04,2.0462,68656.0],["1975-11-24",2.0462,2.0707,2.04,2.0707,123382.0],["1975-11-25",2.0707,2.0891,2.0584,2.0829,184078.0],["1975-11-26",2.0829,2.1013,2.0707,2.1013,139302.0],["1975-11-28",2.1013,2.1013,2.0584,2.0646,62686.0],["1975-12-01",2.0646,2.0707,2.04,2.04,93531.0],["1975-12-02",2.04,2.04,2.0217,2.0278,169152.0],["1975-12-03",2.0094,2.0094,1.9727,1.991,272634.0],["1975-12-04",1.991,2.0094,1.9543,2.0033,547258.0],["1975-12-05",2.0033,2.0094,1.9114,1.9175,604969.0],["1975-12-08",1.9175,1.942,1.8746,1.9053,317410.0],["1975-12-09",1.9053,1.9604,1.8991,1.9604,374125.0],["1975-12-10",1.9604,1.9849,1.9175,1.9849,300494.0],["1975-12-11",1.9849,1.991,1.9114,1.9114,236813.0],["1975-12-12",1.8991,1.8991,1.8624,1.8991,162187.0],["1975-12-15",1.8991,1.8991,1.8624,1.8808,122387.0],["1975-12-16",1.8808,1.9175,1.8808,1.9053,134327.0],["1975-12-17",1.9053,1.9727,1.9053,1.9236,411936.0],["1975-12-18",1.9236,1.9543,1.9114,1.942,257709.0],["1975-12-19",1.942,1.9788,1.9175,1.9236,161192.0],["1975-12-22",1.9323,1.9384,1.9138,1.92,97511.0],["1975-12-23",1.92,1.9323,1.9076,1.9323,162187.0],["1975-12-24",1.9507,1.9876,1.9507,1.9876,177113.0],["1975-12-26",1.9876,2.0369,1.9876,2.0369,105472.0],["1975-12-29",2.0369,2.08,1.9876,1.9876,156217.0],["1975-12-30",1.9876,2.0061,1.9753,2.0061,115422.0],["1975-12-31",2.0184,2.043,2.0184,2.0307,198008.0],["1976-01-02",2.0307,2.043,2.0307,2.043,456712.0],["1976-01-05",2.043,2.08,2.043,2.0553,285569.0],["1976-01-06",2.0615,2.0984,2.0615,2.08,418901.0],["1976-01-07",2.08,2.1538,2.043,2.1353,518403.0],["1976-01-08",2.1353,2.2153,2.1169,2.1661,268654.0],["1976-01-09",2.1723,2.2153,2.1723,2.2153,168157.0],["1976-01-12",2.2153,2.2892,2.1784,2.2707,270644.0],["1976-01-13",2.2707,2.3015,2.2092,2.2153,749246.0],["1976-01-14",2.2153,2.283,2.203,2.2646,464672.0],["1976-01-15",2.2646,2.3076,2.2338,2.2461,169152.0],["1976-01-16",2.2461,2.2646,2.2399,2.2646,218903.0],["1976-01-19",2.2646,2.2892,2.2461,2.2646,188058.0],["1976-01-20",2.2646,2.3323,2.2646,2.3323,225868.0],["1976-01-21",2.3323,2.3999,2.2769,2.3138,545268.0],["1976-01-22",2.3138,2.3323,2.2953,2.3015,253729.0],["1976-01-23",2.3015,2.3507,2.2892,2.3261,375120.0],["1976-01-26",2.3323,2.3999,2.3323,2.3569,311440.0],["1976-01-27",2.3569,2.363,2.2461,2.3323,389051.0],["1976-01-28",2.3138,2.3138,2.3015,2.3015,308455.0],["1976-01-29",2.3199,2.4369,2.3199,2.4369,431836.0],["1976-01-30",2.4615,2.5107,2.4615,2.4799,860688.0],["1976-02-02",2.4615,2.4615,2.4123,2.4492,374125.0],["1976-02-03",2.4492,2.4615,2.4369,2.4553,233828.0],["1976-02-04",2.4553,2.4984,2.4553,2.4799,330345.0],["1976-02-05",2.4799,2.4984,2.4123,2.4123,319400.0],["1976-02-06",2.4123,2.4184,2.3876,2.3876,215918.0],["1976-02-09",2.3876,2.443,2.3507,2.4184,296514.0],["1976-02-10",2.4184,2.4492,2.3938,2.4492,369150.0],["1976-02-11",2.4492,2.4984,2.4246,2.443,329350.0],["1976-02-12",2.443,2.4615,2.3753,2.3815,172138.0],["1976-02-13",2.3938,2.4246,2.3938,2.4123,234823.0],["1976-02-17",2.4123,2.4123,2.3876,2.3876,118407.0],["1976-02-18",2.3876,2.4123,2.3692,2.3815,209948.0],["1976-02-19",2.3815,2.4123,2.3815,2.4123,353230.0],["1976-02-20",2.4123,2.4553,2.3692,2.3999,480592.0],["1976-02-23",2.3999,2.4184,2.3938,2.4123,376116.0],["1976-02-24",2.4123,2.4492,2.3938,2.4307,286564.0],["1976-02-25",2.4307,2.4492,2.4061,2.4307,140297.0],["1976-02-26",2.4246,2.4246,2.2953,2.3015,518403.0],["1976-02-27",2.3015,2.3507,2.2953,2.3261,271639.0],["1976-03-01",2.3261,2.3384,2.2892,2.3138,248754.0],["1976-03-02",2.3138,2.3138,2.2707,2.2707,210943.0],["1976-03-03",2.2646,2.2646,2.2153,2.2523,404971.0],["1976-03-04",2.2338,2.2338,2.1538,2.1538,239799.0],["1976-03-05",2.1661,2.2399,2.1661,2.203,786062.0],["1976-03-08",2.2215,2.2584,2.2215,2.2523,207958.0],["1976-03-09",2.2523,2.3138,2.2523,2.2646,399996.0],["1976-03-10",2.2646,2.3384,2.2646,2.3138,188058.0],["1976-03-11",2.3138,2.3138,2.2461,2.2461,110447.0],["1976-03-12",2.2461,2.2953,2.2399,2.2769,245769.0],["1976-03-15",2.2769,2.2769,2.2399,2.2646,137312.0],["1976-03-16",2.2646,2.3323,2.2523,2.3323,198008.0],["1976-03-17",2.3323,2.3507,2.2584,2.2584,142287.0],["1976-03-18",2.2584,2.283,2.2276,2.2523,314425.0],["1976-03-19",2.2523,2.3138,2.2399,2.2953,189053.0],["1976-03-22",2.2953,2.3323,2.2769,2.283,137312.0],["1976-03-23",2.283,2.3015,2.203,2.2523,397011.0],["1976-03-24",2.2609,2.298,2.2115,2.2424,941284.0],["1976-03-25",2.23,2.23,2.2115,2.2177,420891.0],["1976-03-26",2.2177,2.2238,2.1868,2.1991,399001.0],["1976-03-29",2.1991,2.2177,2.1744,2.1744,143282.0],["1976-03-30",2.1744,2.193,2.1621,2.1744,362185.0],["1976-03-31",2.1744,2.1744,2.1497,2.1682,355220.0],["1976-04-01",2.1682,2.193,2.1497,2.193,565168.0],["1976-04-02",2.193,2.2177,2.1868,2.2177,434821.0],["1976-04-05",2.2177,2.2609,2.2177,2.2547,552233.0],["1976-04-06",2.2671,2.335,2.2671,2.3103,398006.0],["1976-04-07",2.3165,2.3597,2.3165,2.3412,280594.0],["1976-04-08",2.3412,2.3474,2.3227,2.3227,233828.0],["1976-04-09",2.3227,2.3721,2.3227,2.3474,224873.0],["1976-04-12",2.3474,2.3597,2.3289,2.3289,87561.0],["1976-04-13",2.3289,2.3659,2.3227,2.3659,397011.0],["1976-04-14",2.3659,2.4462,2.3659,2.3721,919393.0],["1976-04-15",2.3721,2.403,2.335,2.3474,243779.0],["1976-04-19",2.3474,2.5142,2.3474,2.4956,518403.0],["1976-04-20",2.4956,2.5821,2.4895,2.5451,1163172.0],["1976-04-21",2.5512,2.681,2.5512,2.6686,1618889.0],["1976-04-22",2.6686,2.6871,2.6377,2.6439,770141.0],["1976-04-23",2.6439,2.6624,2.6192,2.6439,361190.0],["1976-04-26",2.6439,2.6439,2.613,2.6377,312435.0],["1976-04-27",2.6377,2.6871,2.6007,2.6007,514423.0],["1976-04-28",2.6007,2.6068,2.5759,2.6007,300494.0],["1976-04-29",2.6007,2.6192,2.5945,2.6068,299499.0],["1976-04-30",2.6068,2.6068,2.5389,2.5389,358205.0],["1976-05-03",2.5389,2.5512,2.4956,2.5265,450742.0],["1976-05-04",2.5265,2.5821,2.5265,2.5759,194028.0],["1976-05-05",2.5759,2.5883,2.508,2.5389,380096.0],["1976-05-06",2.5389,2.5883,2.5389,2.5759,130347.0],["1976-05-07",2.576,2.6686,2.5698,2.6686,388056.0],["1976-05-10",2.6686,2.6871,2.6501,2.6871,435816.0],["1976-05-11",2.6933,2.7427,2.6933,2.6933,508452.0],["1976-05-12",2.6933,2.7613,2.6871,2.718,358205.0],["1976-05-13",2.718,2.7304,2.6933,2.6933,381091.0],["1976-05-14",2.6933,2.6995,2.6686,2.681,83581.0],["1976-05-17",2.6563,2.6563,2.5883,2.5883,295519.0],["1976-05-18",2.6007,2.6624,2.6007,2.6254,410941.0],["1976-05-19",2.6254,2.6686,2.6192,2.6686,236813.0],["1976-05-20",2.6686,2.7427,2.6563,2.7242,294524.0],["1976-05-21",2.7242,2.7427,2.718,2.718,384076.0],["1976-05-24",2.718,2.718,2.6933,2.7057,475617.0],["1976-05-25",2.7057,2.7119,2.6315,2.681,282584.0],["1976-05-26",2.681,2.6995,2.5883,2.6068,161192.0],["1976-05-27",2.6068,2.6315,2.5451,2.6315,241789.0],["1976-05-28",2.6439,2.718,2.6439,2.6933,343280.0],["1976-06-01",2.7057,2.7304,2.7057,2.7119,132337.0],["1976-06-02",2.7118,2.7242,2.7057,2.718,390046.0],["1976-06-03",2.718,2.7427,2.718,2.718,88556.0],["1976-06-04",2.718,2.7304,2.6933,2.6995,397011.0],["1976-06-07",2.6933,2.6933,2.6624,2.681,434821.0],["1976-06-08",2.681,2.6995,2.6686,2.681,240794.0],["1976-06-09",2.681,2.7366,2.6686,2.6995,567158.0],["1976-06-10",2.7118,2.8292,2.7118,2.8292,745266.0],["1976-06-11",2.8292,2.8601,2.8169,2.8539,645764.0],["1976-06-14",2.8539,2.9157,2.8354,2.8354,473627.0],["1976-06-15",2.8354,2.8786,2.7798,2.8416,753226.0],["1976-06-16",2.8416,2.891,2.8416,2.8539,359200.0],["1976-06-17",2.8539,2.8786,2.8539,2.8539,435816.0],["1976-06-18",2.8539,2.8725,2.8416,2.8416,171143.0],["1976-06-21",2.8416,2.8786,2.8292,2.8663,359200.0],["1976-06-22",2.8663,2.8786,2.8354,2.8601,432831.0],["1976-06-23",2.8416,2.8416,2.8045,2.8169,681585.0],["1976-06-24",2.8169,2.8539,2.8045,2.823,307459.0],["1976-06-25",2.823,2.8292,2.7551,2.7551,116417.0],["1976-06-28",2.7551,2.786,2.7366,2.7489,246764.0],["1976-06-29",2.7576,2.8196,2.7452,2.8072,242784.0],["1976-06-30",2.8134,2.8753,2.8134,2.8134,304474.0],["1976-07-01",2.8134,2.8443,2.7886,2.8134,316415.0],["1976-07-02",2.8134,2.8381,2.7886,2.8258,163182.0],["1976-07-06",2.8072,2.8072,2.739,2.7514,120397.0],["1976-07-07",2.7514,2.77,2.7142,2.77,251739.0],["1976-07-08",2.77,2.8258,2.7638,2.8134,861683.0],["1976-07-09",2.8134,2.8443,2.8072,2.8134,257709.0],["1976-07-12",2.8196,2.8381,2.8196,2.8381,160197.0],["1976-07-13",2.8381,2.8629,2.801,2.801,185073.0],["1976-07-14",2.7948,2.7948,2.7142,2.7266,184078.0],["1976-07-15",2.7266,2.739,2.6832,2.6956,322385.0],["1976-07-16",2.6956,2.7142,2.6584,2.7142,498502.0],["1976-07-19",2.7142,2.7638,2.708,2.7142,384076.0],["1976-07-20",2.7142,2.7204,2.6832,2.6956,298504.0],["1976-07-21",2.7018,2.7762,2.7018,2.7452,110447.0],["1976-07-22",2.7452,2.7824,2.739,2.7514,132337.0],["1976-07-23",2.7514,2.77,2.7452,2.7638,154227.0],["1976-07-26",2.7638,2.8134,2.7452,2.801,249749.0],["1976-07-27",2.8381,2.8877,2.8381,2.8505,318405.0],["1976-07-28",2.8258,2.8258,2.77,2.8258,481587.0],["1976-07-29",2.8258,2.8443,2.8134,2.8134,245769.0],["1976-07-30",2.8134,2.8629,2.7948,2.8629,141292.0],["1976-08-02",2.8567,2.8567,2.8134,2.8567,100496.0],["1976-08-03",2.8567,2.8567,2.832,2.8443,176118.0],["1976-08-04",2.8196,2.8196,2.7514,2.7514,330345.0],["1976-08-05",2.7514,2.7886,2.7266,2.7266,175123.0],["1976-08-06",2.7266,2.7266,2.7018,2.7018,226863.0],["1976-08-09",2.7018,2.708,2.6956,2.708,31840.0],["1976-08-10",2.708,2.7638,2.7018,2.7204,262684.0],["1976-08-11",2.7204,2.77,2.7018,2.7018,199003.0],["1976-08-12",2.7018,2.7266,2.6337,2.6646,123382.0],["1976-08-13",2.6646,2.677,2.6275,2.6275,41791.0],["1976-08-16",2.6398,2.6832,2.6398,2.6832,663675.0],["1976-08-17",2.6832,2.6832,2.6584,2.6584,38806.0],["1976-08-18",2.6522,2.6522,2.5965,2.5965,160197.0],["1976-08-19",2.5965,2.5965,2.5283,2.5407,216913.0],["1976-08-20",2.5407,2.5841,2.5345,2.5779,253729.0],["1976-08-23",2.5779,2.6337,2.5779,2.6213,233828.0],["1976-08-24",2.6213,2.6275,2.5593,2.5593,405966.0],["1976-08-25",2.5593,2.5841,2.5593,2.5841,127362.0],["1976-08-26",2.5841,2.6213,2.5841,2.5903,656710.0],["1976-08-27",2.5903,2.6089,2.5903,2.6027,335320.0],["1976-08-30",2.6089,2.6399,2.6089,2.6275,93531.0],["1976-08-31",2.6275,2.6646,2.6275,2.6584,270644.0],["1976-09-01",2.6584,2.6646,2.6398,2.6522,240794.0],["1976-09-02",2.6522,2.6894,2.646,2.6646,257709.0],["1976-09-03",2.6646,2.677,2.6522,2.677,82586.0],["1976-09-07",2.677,2.677,2.6398,2.6522,149252.0],["1976-09-08",2.6522,2.6584,2.6275,2.6522,320395.0],["1976-09-09",2.6522,2.6522,2.5779,2.5779,240794.0],["1976-09-10",2.5779,2.5903,2.5655,2.5779,58706.0],["1976-09-13",2.5779,2.5903,2.5531,2.5531,366165.0],["1976-09-14",2.5593,2.5841,2.5593,2.5779,174128.0],["1976-09-15",2.5779,2.6089,2.5717,2.5779,325370.0],["1976-09-16",2.5779,2.6151,2.5655,2.6151,169152.0],["1976-09-17",2.6151,2.6584,2.6151,2.6275,352235.0],["1976-09-20",2.6275,2.646,2.6027,2.6027,353230.0],["1976-09-21",2.6027,2.6398,2.5655,2.6151,485567.0],["1976-09-22",2.6238,2.6362,2.5989,2.5989,875613.0],["1976-09-23",2.5989,2.6549,2.5865,2.6113,328355.0],["1976-09-24",2.6113,2.6362,2.5802,2.6362,260694.0],["1976-09-27",2.6362,2.7108,2.6362,2.7108,76616.0],["1976-09-28",2.7108,2.7357,2.6859,2.6984,184078.0],["1976-09-29",2.6984,2.7543,2.6984,2.6984,395021.0],["1976-09-30",2.6984,2.717,2.6113,2.6549,552233.0],["1976-10-01",2.6486,2.6486,2.5865,2.6175,187063.0],["1976-10-04",2.6113,2.6113,2.574,2.5989,433826.0],["1976-10-05",2.5865,2.5865,2.5181,2.5367,1004965.0],["1976-10-06",2.5367,2.5429,2.4994,2.5243,404971.0],["1976-10-07",2.5243,2.5243,2.4497,2.5119,417906.0],["1976-10-08",2.5119,2.5305,2.3875,2.4186,455717.0],["1976-10-11",2.4186,2.4248,2.3999,2.4186,512432.0],["1976-10-12",2.4372,2.4745,2.4372,2.4621,233828.0],["1976-10-13",2.4621,2.5119,2.4497,2.4683,393031.0],["1976-10-14",2.4435,2.4435,2.3689,2.3689,133332.0],["1976-10-15",2.3689,2.4497,2.3689,2.4186,414921.0],["1976-10-18",2.4497,2.4621,2.4497,2.4621,131342.0],["1976-10-19",2.4621,2.5554,2.4559,2.5554,376116.0],["1976-10-20",2.5554,2.5678,2.5119,2.5305,156217.0],["1976-10-21",2.5243,2.5243,2.4248,2.4372,437806.0],["1976-10-22",2.4372,2.4372,2.4062,2.4124,807952.0],["1976-10-25",2.4124,2.4497,2.4062,2.4497,142287.0],["1976-10-26",2.4497,2.487,2.4186,2.4435,285569.0],["1976-10-27",2.4435,2.4932,2.4435,2.4932,254724.0],["1976-10-28",2.4932,2.5056,2.4683,2.4683,137312.0],["1976-10-29",2.4683,2.5305,2.4683,2.5305,267659.0],["1976-11-01",2.5305,2.5367,2.4994,2.4994,215918.0],["1976-11-03",2.487,2.487,2.4497,2.487,100496.0],["1976-11-04",2.487,2.5429,2.4745,2.5243,76616.0],["1976-11-05",2.5243,2.5367,2.4745,2.487,159202.0],["1976-11-08",2.487,2.5056,2.4621,2.5056,273629.0],["1976-11-09",2.5056,2.5056,2.4621,2.4621,732331.0],["1976-11-10",2.4372,2.4372,2.3751,2.3875,308455.0],["1976-11-11",2.3875,2.4062,2.3626,2.4062,80596.0],["1976-11-12",2.4062,2.4062,2.3875,2.3999,156217.0],["1976-11-15",2.3999,2.4124,2.3813,2.4124,178108.0],["1976-11-16",2.4124,2.431,2.3937,2.3937,322385.0],["1976-11-17",2.3937,2.4062,2.3813,2.3875,216913.0],["1976-11-18",2.3937,2.4683,2.3937,2.4683,246764.0],["1976-11-19",2.4683,2.4683,2.4248,2.4621,428851.0],["1976-11-22",2.4621,2.5056,2.4621,2.4994,176118.0],["1976-11-23",2.4994,2.5367,2.4808,2.5119,122387.0],["1976-11-24",2.5243,2.6362,2.5243,2.6362,475617.0],["1976-11-26",2.6362,2.6735,2.6362,2.6735,273629.0],["1976-11-29",2.6735,2.6859,2.6486,2.6486,186068.0],["1976-11-30",2.6238,2.6238,2.5865,2.5989,198008.0],["1976-12-01",2.5989,2.6362,2.5927,2.6113,292534.0],["1976-12-02",2.6113,2.6549,2.5865,2.5865,189053.0],["1976-12-03",2.574,2.574,2.4994,2.5181,2666639.0],["1976-12-06",2.5181,2.5305,2.5056,2.5181,174128.0],["1976-12-07",2.5181,2.5554,2.487,2.4994,212933.0],["1976-12-08",2.4994,2.574,2.4994,2.574,270644.0],["1976-12-09",2.574,2.5865,2.5367,2.5367,187063.0],["1976-12-10",2.5367,2.5492,2.5305,2.5367,107462.0],["1976-12-13",2.5367,2.5865,2.5367,2.574,295519.0],["1976-12-14",2.5989,2.6797,2.5989,2.6735,337310.0],["1976-12-15",2.6735,2.7046,2.6611,2.7046,458702.0],["1976-12-16",2.6984,2.6984,2.6673,2.6859,393031.0],["1976-12-17",2.6922,2.7232,2.6922,2.717,290544.0],["1976-12-20",2.7108,2.7108,2.6673,2.6797,208953.0],["1976-12-21",2.6902,2.7401,2.684,2.7027,323380.0],["1976-12-22",2.7027,2.7339,2.6965,2.7089,206963.0],["1976-12-23",2.7089,2.7339,2.6965,2.7339,146267.0],["1976-12-27",2.7339,2.7651,2.7152,2.7651,224873.0],["1976-12-28",2.7651,2.7838,2.7464,2.7651,290544.0],["1976-12-29",2.7651,2.7776,2.7651,2.7651,142287.0],["1976-12-30",2.7651,2.8463,2.7651,2.8213,227858.0],["1976-12-31",2.8213,2.8463,2.7838,2.8463,94526.0],["1977-01-03",2.7776,2.84,2.7776,2.7838,227858.0],["1977-01-04",2.7714,2.7714,2.7214,2.7214,164177.0],["1977-01-05",2.7277,2.7838,2.7277,2.7339,193033.0],["1977-01-06",2.7339,2.7464,2.7152,2.7152,139302.0],["1977-01-07",2.7152,2.7339,2.6777,2.6777,119402.0],["1977-01-10",2.6777,2.684,2.6278,2.6465,235818.0],["1977-01-11",2.634,2.634,2.5779,2.5779,201988.0],["1977-01-12",2.5716,2.5716,2.5154,2.5466,184078.0],["1977-01-13",2.5716,2.5841,2.5716,2.5716,241789.0],["1977-01-14",2.5716,2.6091,2.5529,2.6028,761186.0],["1977-01-17",2.6028,2.6153,2.5966,2.6091,672630.0],["1977-01-18",2.6091,2.6216,2.6091,2.6153,222883.0],["1977-01-19",2.6153,2.659,2.6153,2.659,94526.0],["1977-01-20",2.6715,2.7027,2.6715,2.6715,176118.0],["1977-01-21",2.6715,2.6902,2.6652,2.6777,1066656.0],["1977-01-24",2.6777,2.6965,2.659,2.6715,511437.0],["1977-01-25",2.6715,2.6715,2.5966,2.5966,317410.0],["1977-01-26",2.5966,2.6216,2.5841,2.5966,117412.0],["1977-01-27",2.5591,2.5591,2.4967,2.5092,254724.0],["1977-01-28",2.5217,2.5591,2.5217,2.5466,112437.0],["1977-01-31",2.5466,2.5466,2.478,2.5092,202983.0],["1977-02-01",2.5092,2.5342,2.503,2.5217,81591.0],["1977-02-02",2.5217,2.5404,2.4905,2.4905,538303.0],["1977-02-03",2.4905,2.4967,2.478,2.478,126367.0],["1977-02-04",2.478,2.478,2.3844,2.3968,359200.0],["1977-02-07",2.3968,2.3968,2.3095,2.3095,299499.0],["1977-02-08",2.3095,2.3594,2.3095,2.3407,422881.0],["1977-02-09",2.3407,2.3407,2.297,2.297,14925.0],["1977-02-10",2.297,2.3095,2.2783,2.2783,269649.0],["1977-02-11",2.2783,2.297,2.2783,2.297,292534.0],["1977-02-14",2.297,2.3219,2.2783,2.3219,306464.0],["1977-02-15",2.3219,2.3282,2.3095,2.3095,502482.0],["1977-02-16",2.3095,2.3344,2.3095,2.3219,328355.0],["1977-02-17",2.3095,2.3095,2.2783,2.2845,142287.0],["1977-02-18",2.272,2.272,2.1721,2.2408,305469.0],["1977-02-22",2.2408,2.247,2.2221,2.2346,133332.0],["1977-02-23",2.2346,2.2346,2.2158,2.2221,69651.0],["1977-02-24",2.2158,2.2158,2.1784,2.1846,154227.0],["1977-02-25",2.1846,2.2096,2.1721,2.2096,309450.0],["1977-02-28",2.2034,2.2034,2.1971,2.2034,140297.0],["1977-03-01",2.2034,2.2658,2.2034,2.2658,340295.0],["1977-03-02",2.2658,2.2845,2.2595,2.2658,327360.0],["1977-03-03",2.272,2.3594,2.272,2.3469,267659.0],["1977-03-04",2.3469,2.3532,2.3282,2.3532,217908.0],["1977-03-07",2.3594,2.3844,2.3594,2.3844,143282.0],["1977-03-08",2.3844,2.3844,2.3469,2.3532,295519.0],["1977-03-09",2.3344,2.3344,2.297,2.3032,114427.0],["1977-03-10",2.3032,2.3219,2.2658,2.3219,264674.0],["1977-03-11",2.3219,2.3344,2.3157,2.3157,92536.0],["1977-03-14",2.3219,2.3844,2.3219,2.3719,175123.0],["1977-03-15",2.3844,2.4218,2.3844,2.4031,298504.0],["1977-03-16",2.4031,2.4281,2.4031,2.4218,240794.0],["1977-03-17",2.4218,2.4593,2.4156,2.4468,266664.0],["1977-03-18",2.4468,2.4717,2.4468,2.4468,200993.0],["1977-03-21",2.4468,2.453,2.4093,2.4156,324375.0],["1977-03-22",2.4261,2.4324,2.3948,2.4324,175123.0],["1977-03-23",2.4324,2.4324,2.3446,2.3509,193033.0],["1977-03-24",2.3509,2.3822,2.307,2.3195,309450.0],["1977-03-25",2.3195,2.3195,2.2945,2.307,163182.0],["1977-03-28",2.3007,2.3007,2.2819,2.2882,188058.0],["1977-03-29",2.2882,2.3195,2.2882,2.2882,239799.0],["1977-03-30",2.2882,2.3258,2.2882,2.2882,210943.0],["1977-03-31",2.2882,2.3195,2.2882,2.307,67661.0],["1977-04-01",2.307,2.3321,2.2945,2.3321,163182.0],["1977-04-04",2.3321,2.3446,2.2945,2.2945,119402.0],["1977-04-05",2.2945,2.307,2.2882,2.307,130347.0],["1977-04-06",2.307,2.307,2.2882,2.2882,171143.0],["1977-04-07",2.2882,2.2945,2.2819,2.2819,92536.0],["1977-04-11",2.2819,2.2882,2.2568,2.2568,433826.0],["1977-04-12",2.2568,2.2568,2.2318,2.238,153232.0],["1977-04-13",2.238,2.2443,2.2318,2.2443,90546.0],["1977-04-14",2.2568,2.3195,2.2568,2.3133,573128.0],["1977-04-15",2.3133,2.3195,2.3007,2.3133,115422.0],["1977-04-18",2.3133,2.3133,2.2882,2.3133,140297.0],["1977-04-19",2.307,2.307,2.2568,2.2568,121392.0],["1977-04-20",2.2568,2.2819,2.238,2.2506,364175.0],["1977-04-21",2.2506,2.2506,2.1879,2.1942,152237.0],["1977-04-22",2.1942,2.1942,2.1064,2.1189,239799.0],["1977-04-25",2.1252,2.1628,2.1252,2.1377,167162.0],["1977-04-26",2.1377,2.1503,2.1189,2.1189,121392.0],["1977-04-27",2.1189,2.1816,2.1189,2.1816,214923.0],["1977-04-28",2.1816,2.1879,2.1565,2.1565,329350.0],["1977-04-29",2.1565,2.1816,2.1565,2.1753,107462.0],["1977-05-02",2.1753,2.1942,2.1691,2.1942,205968.0],["1977-05-03",2.1942,2.1942,2.1628,2.1628,420891.0],["1977-05-04",2.1628,2.2004,2.1565,2.1753,1386055.0],["1977-05-05",2.1753,2.2192,2.1753,2.2192,394026.0],["1977-05-06",2.2192,2.2192,2.2004,2.2067,205968.0],["1977-05-09",2.2067,2.2318,2.2067,2.2318,219898.0],["1977-05-10",2.2255,2.2255,2.2004,2.2004,214923.0],["1977-05-11",2.2004,2.2255,2.1942,2.1942,313430.0],["1977-05-12",2.1691,2.1691,2.144,2.1628,744271.0],["1977-05-13",2.1691,2.1942,2.1691,2.1942,184078.0],["1977-05-16",2.1942,2.2067,2.1691,2.2004,121392.0],["1977-05-17",2.2004,2.2004,2.1691,2.1816,285569.0],["1977-05-18",2.1816,2.2004,2.1753,2.2004,473627.0],["1977-05-19",2.2004,2.2004,2.1503,2.1691,178108.0],["1977-05-20",2.1691,2.1816,2.1565,2.1565,74626.0],["1977-05-23",2.1565,2.1565,2.1315,2.1377,241789.0],["1977-05-24",2.1377,2.1377,2.1064,2.1189,221888.0],["1977-05-25",2.1127,2.1127,2.0249,2.0312,680590.0],["1977-05-26",2.0186,2.0186,1.9747,1.9873,796012.0],["1977-05-27",1.981,1.981,1.9183,1.9183,341290.0],["1977-05-31",1.9058,1.9058,1.818,1.8305,309450.0],["1977-06-01",1.8305,1.8932,1.8305,1.8932,876608.0],["1977-06-02",1.8932,1.9183,1.8682,1.887,378106.0],["1977-06-03",1.8932,1.9434,1.8932,1.9309,504472.0],["1977-06-06",1.9309,1.9497,1.8932,1.8932,355220.0],["1977-06-07",1.8932,1.8995,1.8682,1.887,689545.0],["1977-06-08",1.8995,1.9309,1.8995,1.9183,470642.0],["1977-06-09",1.9183,1.9497,1.912,1.9371,416911.0],["1977-06-10",1.9371,1.981,1.9371,1.981,426861.0],["1977-06-13",1.9935,2.0312,1.9935,2.0186,412931.0],["1977-06-14",2.0312,2.0813,2.0312,2.0813,438801.0],["1977-06-15",2.0813,2.0938,2.05,2.0688,265669.0],["1977-06-16",2.0688,2.1127,2.0625,2.0876,463677.0],["1977-06-17",2.0938,2.1189,2.0938,2.0938,324375.0],["1977-06-20",2.0938,2.0938,2.0374,2.075,234823.0],["1977-06-21",2.075,2.0938,2.0562,2.0688,554223.0],["1977-06-22",2.0688,2.075,2.0562,2.0625,225868.0],["1977-06-23",2.0625,2.1001,2.0625,2.0688,415916.0],["1977-06-24",2.0688,2.0688,2.0374,2.0437,714420.0],["1977-06-27",2.0437,2.0625,2.0312,2.0562,168157.0],["1977-06-28",2.0668,2.0731,2.0416,2.0416,273629.0],["1977-06-29",2.0353,2.0353,2.0038,2.0164,336315.0],["1977-06-30",2.0164,2.029,1.9912,2.0164,450742.0],["1977-07-01",2.0164,2.0353,2.0164,2.0353,198008.0],["1977-07-05",2.0353,2.0605,2.029,2.029,220893.0],["1977-07-06",2.029,2.029,2.0101,2.0164,458702.0],["1977-07-07",2.0164,2.0164,1.9786,2.0101,309450.0],["1977-07-08",2.0101,2.0353,2.0101,2.0164,352235.0],["1977-07-11",2.0164,2.029,2.0164,2.029,275619.0],["1977-07-12",2.029,2.029,2.0101,2.0101,472632.0],["1977-07-13",2.0101,2.029,1.9975,2.0164,381091.0],["1977-07-15",2.0164,2.0731,2.0101,2.0731,872628.0],["1977-07-18",2.0857,2.1676,2.0857,2.1676,610939.0],["1977-07-19",2.1865,2.2433,2.1865,2.2054,978099.0],["1977-07-20",2.1928,2.1928,2.1235,2.1424,353230.0],["1977-07-21",2.1487,2.1802,2.1487,2.1802,515418.0],["1977-07-22",2.1865,2.1991,2.1865,2.1865,89551.0],["1977-07-25",2.1865,2.1991,2.1802,2.1928,197013.0],["1977-07-26",2.1865,2.1865,2.1424,2.1676,159202.0],["1977-07-27",2.155,2.155,2.1046,2.1361,210943.0],["1977-07-28",2.1424,2.1676,2.1424,2.1676,87561.0],["1977-07-29",2.1676,2.1991,2.155,2.1802,143282.0],["1977-08-01",2.1802,2.1928,2.1739,2.1802,290544.0],["1977-08-02",2.1802,2.1802,2.1424,2.155,226863.0],["1977-08-03",2.155,2.218,2.155,2.1928,355220.0],["1977-08-04",2.1928,2.2685,2.1928,2.2685,219898.0],["1977-08-05",2.2685,2.2748,2.2054,2.2054,141292.0],["1977-08-08",2.2054,2.2117,2.1613,2.1739,158207.0],["1977-08-09",2.1739,2.1865,2.155,2.1676,173133.0],["1977-08-10",2.1676,2.2117,2.155,2.2117,482582.0],["1977-08-11",2.2117,2.237,2.2054,2.2117,471637.0],["1977-08-12",2.2117,2.2559,2.2054,2.2433,257709.0],["1977-08-15",2.2433,2.3441,2.2433,2.3315,617904.0],["1977-08-16",2.3189,2.3189,2.2874,2.3189,475617.0],["1977-08-17",2.3189,2.3504,2.3063,2.3252,444772.0],["1977-08-18",2.3252,2.3441,2.3126,2.3126,334325.0],["1977-08-19",2.3126,2.3441,2.3,2.3126,386066.0],["1977-08-22",2.3126,2.3819,2.3126,2.3441,947254.0],["1977-08-23",2.3441,2.3819,2.3252,2.3252,367160.0],["1977-08-24",2.3252,2.3252,2.2685,2.2685,792032.0],["1977-08-25",2.2685,2.2685,2.1928,2.2559,825862.0],["1977-08-26",2.2559,2.2685,2.2307,2.2685,209948.0],["1977-08-29",2.2685,2.2874,2.2496,2.2685,125372.0],["1977-08-30",2.2685,2.2685,2.2181,2.2181,136317.0],["1977-08-31",2.218,2.2306,2.1991,2.2306,93531.0],["1977-09-01",2.2307,2.2496,2.2244,2.2244,482582.0],["1977-09-02",2.218,2.218,2.1991,2.2054,613924.0],["1977-09-06",2.1991,2.1991,2.1424,2.1739,291539.0],["1977-09-07",2.1739,2.1928,2.1739,2.1739,253729.0],["1977-09-08",2.1739,2.1865,2.1613,2.1613,274624.0],["1977-09-09",2.1613,2.1676,2.1298,2.1361,172138.0],["1977-09-12",2.1361,2.1361,2.1172,2.1298,90546.0],["1977-09-13",2.1298,2.1613,2.1298,2.1613,145272.0],["1977-09-14",2.1802,2.2244,2.1802,2.2244,45771.0],["1977-09-15",2.2496,2.2811,2.2496,2.2685,572133.0],["1977-09-16",2.2622,2.2622,2.237,2.237,128357.0],["1977-09-19",2.218,2.218,2.1928,2.2054,111442.0],["1977-09-20",2.2161,2.2477,2.2161,2.2287,154227.0],["1977-09-21",2.2414,2.2921,2.2414,2.2477,136317.0],["1977-09-22",2.2477,2.2667,2.2351,2.2667,136317.0],["1977-09-23",2.2667,2.2921,2.2541,2.2667,387061.0],["1977-09-26",2.2667,2.3047,2.2287,2.3047,232833.0],["1977-09-27",2.3047,2.3237,2.2984,2.3174,241789.0],["1977-09-28",2.3174,2.3491,2.3047,2.3111,365170.0],["1977-09-29",2.3111,2.3364,2.3111,2.3174,592034.0],["1977-09-30",2.3174,2.3301,2.2984,2.2984,323380.0],["1977-10-03",2.2984,2.3111,2.2541,2.2667,224873.0],["1977-10-04",2.2667,2.2794,2.2414,2.2541,841782.0],["1977-10-05",2.2414,2.2414,2.2224,2.2287,426861.0],["1977-10-06",2.2287,2.2414,2.1971,2.2161,270644.0],["1977-10-07",2.2161,2.2287,2.2098,2.2287,106467.0],["1977-10-10",2.2287,2.2287,2.2098,2.2224,44776.0],["1977-10-11",2.2224,2.2224,2.1844,2.1908,84576.0],["1977-10-12",2.1781,2.1781,2.1528,2.1718,108457.0],["1977-10-13",2.1718,2.2034,2.1591,2.1781,135322.0],["1977-10-14",2.1781,2.1844,2.1528,2.1654,118407.0],["1977-10-17",2.1718,2.1844,2.1718,2.1781,194028.0],["1977-10-18",2.1148,2.1148,2.0261,2.0325,458702.0],["1977-10-19",2.0325,2.0388,1.9438,1.9691,819892.0],["1977-10-20",1.9691,1.9755,1.9122,1.9691,635814.0],["1977-10-21",1.9755,1.9881,1.9755,1.9818,164177.0],["1977-10-24",1.9818,1.9818,1.9375,1.9438,1101481.0],["1977-10-25",1.9248,1.9248,1.8299,1.8678,1019890.0],["1977-10-26",1.8678,1.8995,1.8362,1.8615,1042775.0],["1977-10-27",1.8615,1.8868,1.8615,1.8678,991035.0],["1977-10-28",1.8678,1.9058,1.8678,1.8805,267659.0],["1977-10-31",1.8805,1.8932,1.8678,1.8932,171143.0],["1977-11-01",1.8868,1.8868,1.8742,1.8805,161192.0],["1977-11-02",1.8805,1.9248,1.8742,1.8995,243779.0],["1977-11-03",1.8995,1.9122,1.8932,1.9058,142287.0],["1977-11-04",1.9375,1.9565,1.9375,1.9565,243779.0],["1977-11-07",1.9565,1.9755,1.9312,1.9312,1081581.0],["1977-11-08",1.9248,1.9248,1.8995,1.9122,95521.0],["1977-11-09",1.9122,1.9185,1.8868,1.9185,290544.0],["1977-11-10",1.9185,1.9502,1.9122,1.9502,1198993.0],["1977-11-11",1.9565,2.0008,1.9565,1.9881,2598978.0],["1977-11-14",1.9881,2.0008,1.9628,1.9691,341290.0],["1977-11-15",1.9691,2.0071,1.9628,2.0008,473627.0],["1977-11-16",1.9945,1.9945,1.9375,1.9375,627854.0],["1977-11-17",1.9375,1.9438,1.9122,1.9312,199998.0],["1977-11-18",1.9312,1.9438,1.9248,1.9248,136317.0],["1977-11-21",1.9248,1.9248,1.8868,1.9122,420891.0],["1977-11-22",1.9122,1.9122,1.8552,1.8678,287559.0],["1977-11-23",1.8868,1.9122,1.8868,1.9058,1703465.0],["1977-11-25",1.9058,1.9122,1.8932,1.8932,501487.0],["1977-11-28",1.8932,1.9122,1.8932,1.9058,632829.0],["1977-11-29",1.8932,1.8932,1.8552,1.8678,1235808.0],["1977-11-30",1.8678,1.8678,1.8425,1.8488,384076.0],["1977-12-01",1.8488,1.8552,1.8235,1.8425,677605.0],["1977-12-02",1.8425,1.8552,1.8109,1.8235,638799.0],["1977-12-05",1.8235,1.8299,1.7982,1.8109,288554.0],["1977-12-06",1.8109,1.8109,1.7475,1.7665,462682.0],["1977-12-07",1.7665,1.7665,1.7475,1.7665,596014.0],["1977-12-08",1.7665,1.7665,1.7285,1.7412,595019.0],["1977-12-09",1.7412,1.7602,1.7285,1.7475,1038795.0],["1977-12-12",1.7475,1.7539,1.7096,1.7285,1099491.0],["1977-12-13",1.7285,1.7285,1.7032,1.7222,207958.0],["1977-12-14",1.7222,1.7349,1.7095,1.7349,606959.0],["1977-12-15",1.7349,1.7412,1.7096,1.7096,676610.0],["1977-12-16",1.7096,1.7285,1.7096,1.7285,293529.0],["1977-12-19",1.7285,1.7285,1.7032,1.7222,599994.0],["1977-12-20",1.7286,1.7286,1.7158,1.7222,211938.0],["1977-12-21",1.7286,1.7924,1.7286,1.7796,1115411.0],["1977-12-22",1.8051,1.837,1.8051,1.837,513428.0],["1977-12-23",1.837,1.8689,1.8306,1.8625,196018.0],["1977-12-27",1.8625,1.8689,1.837,1.8625,165172.0],["1977-12-28",1.8562,1.8562,1.8306,1.8434,412931.0],["1977-12-29",1.8434,1.8625,1.8243,1.8625,159202.0],["1977-12-30",1.8625,1.8753,1.8498,1.8689,324375.0],["1978-01-03",1.8625,1.8625,1.837,1.8434,79601.0],["1978-01-04",1.8434,1.8498,1.7924,1.8498,260694.0],["1978-01-05",1.8498,1.9072,1.8498,1.8498,1359190.0],["1978-01-06",1.8498,1.8562,1.8243,1.837,101491.0],["1978-01-09",1.837,1.8434,1.8179,1.8243,397011.0],["1978-01-10",1.8243,1.8434,1.8179,1.8243,284574.0],["1978-01-11",1.8243,1.837,1.8179,1.8179,939294.0],["1978-01-12",1.8179,1.837,1.7924,1.7924,90546.0],["1978-01-13",1.7988,1.837,1.7988,1.8051,442781.0],["1978-01-16",1.8051,1.8115,1.7988,1.7988,130347.0],["1978-01-17",1.7988,1.8115,1.7988,1.7988,581089.0],["1978-01-18",1.8179,1.8498,1.8179,1.8498,306464.0],["1978-01-19",1.8498,1.8689,1.837,1.837,325370.0],["1978-01-20",1.8306,1.8306,1.8051,1.8051,91541.0],["1978-01-23",1.8051,1.8243,1.7988,1.8051,215918.0],["1978-01-24",1.8051,1.8498,1.7988,1.8434,481587.0],["1978-01-25",1.8434,1.8689,1.8179,1.8498,799992.0],["1978-01-26",1.8498,1.8753,1.8306,1.837,254724.0],["1978-01-27",1.837,1.8498,1.8243,1.8243,241789.0],["1978-01-30",1.8243,1.8562,1.8179,1.8562,261689.0],["1978-01-31",1.8562,1.8562,1.837,1.8434,233828.0],["1978-02-01",1.8434,1.8689,1.837,1.8689,67661.0],["1978-02-02",1.8689,1.8817,1.8562,1.8689,283579.0],["1978-02-03",1.8498,1.8498,1.8243,1.8243,380096.0],["1978-02-06",1.8243,1.837,1.8243,1.837,36816.0],["1978-02-07",1.837,1.837,1.8179,1.8306,140297.0],["1978-02-08",1.8306,1.8434,1.8243,1.8306,124377.0],["1978-02-09",1.8306,1.8498,1.8306,1.8306,221888.0],["1978-02-10",1.837,1.8625,1.837,1.8498,321390.0],["1978-02-13",1.8498,1.8689,1.8498,1.8562,116417.0],["1978-02-14",1.8498,1.8498,1.837,1.8498,180098.0],["1978-02-15",1.8498,1.8562,1.8434,1.8498,182088.0],["1978-02-16",1.8434,1.8434,1.837,1.8434,359200.0],["1978-02-17",1.8434,1.8562,1.8434,1.8434,146267.0],["1978-02-21",1.8434,1.8434,1.8243,1.837,126367.0],["1978-02-22",1.837,1.8498,1.837,1.8434,183083.0],["1978-02-23",1.8434,1.8434,1.837,1.8434,241789.0],["1978-02-24",1.8434,1.8625,1.837,1.8625,583079.0],["1978-02-27",1.8625,1.8753,1.8306,1.8306,135322.0],["1978-02-28",1.8243,1.8243,1.786,1.786,499497.0],["1978-03-01",1.786,1.8179,1.786,1.8179,131342.0],["1978-03-02",1.8179,1.8243,1.8115,1.8115,116417.0],["1978-03-03",1.8115,1.8307,1.7988,1.7988,125372.0],["1978-03-06",1.7988,1.8115,1.7924,1.7924,88556.0],["1978-03-07",1.7988,1.8115,1.7988,1.8115,238803.0],["1978-03-08",1.8179,1.837,1.8179,1.837,324375.0],["1978-03-09",1.837,1.837,1.8243,1.837,327360.0],["1978-03-10",1.837,1.837,1.8306,1.837,324375.0],["1978-03-13",1.8562,1.8817,1.8562,1.8689,225868.0],["1978-03-14",1.8689,1.9199,1.8562,1.9199,229848.0],["1978-03-15",1.9199,1.9199,1.9008,1.9008,220893.0],["1978-03-16",1.9008,1.9518,1.9008,1.9518,295519.0],["1978-03-17",1.9518,1.9646,1.9391,1.9518,167162.0],["1978-03-20",1.9582,1.9837,1.9582,1.9646,335320.0],["1978-03-21",1.9646,1.9774,1.9582,1.9582,418901.0],["1978-03-22",1.9582,1.9837,1.9518,1.9837,509447.0],["1978-03-23",1.9837,1.9901,1.9646,1.9901,456712.0],["1978-03-27",1.9901,1.9901,1.971,1.971,357210.0],["1978-03-28",1.9838,1.9838,1.9646,1.971,208953.0],["1978-03-29",1.9838,2.0159,1.9838,2.0095,345270.0],["1978-03-30",2.0095,2.0223,1.9902,2.0223,142287.0],["1978-03-31",2.0223,2.0223,1.9967,2.0031,362185.0],["1978-04-03",1.9902,1.9902,1.971,1.9838,159202.0],["1978-04-04",1.9838,1.9967,1.9774,1.9967,366165.0],["1978-04-05",1.9967,2.0159,1.9902,2.0031,872628.0],["1978-04-06",2.0031,2.0223,1.9838,1.9967,387061.0],["1978-04-07",1.9967,1.9967,1.9646,1.9902,237808.0],["1978-04-10",1.9902,2.0031,1.9902,2.0031,178108.0],["1978-04-11",2.0031,2.0031,1.9389,1.9389,1179092.0],["1978-04-12",1.9581,1.971,1.9581,1.9646,76616.0],["1978-04-13",1.9646,1.971,1.9517,1.9646,556213.0],["1978-04-14",1.9646,2.0159,1.9646,1.9774,2761165.0],["1978-04-17",1.9967,2.0544,1.9967,2.0223,2029830.0],["1978-04-18",2.0352,2.1058,2.0352,2.0737,1049740.0],["1978-04-19",2.0865,2.1572,2.0865,2.1443,2199977.0],["1978-04-20",2.1507,2.2214,2.1507,2.1828,1611924.0],["1978-04-21",2.1828,2.1957,2.1507,2.1828,690540.0],["1978-04-24",2.1828,2.247,2.17,2.2406,1189042.0],["1978-04-25",2.292,2.3433,2.292,2.3112,1350235.0],["1978-04-26",2.3112,2.3177,2.2856,2.2856,671635.0],["1978-04-27",2.2791,2.2791,2.247,2.247,1148247.0],["1978-04-28",2.247,2.2984,2.2406,2.2984,555218.0],["1978-05-01",2.2984,2.3305,2.2856,2.3112,815912.0],["1978-05-02",2.3112,2.3369,2.2791,2.3305,797007.0],["1978-05-03",2.3241,2.3241,2.2856,2.292,705465.0],["1978-05-04",2.2791,2.2791,2.2342,2.2727,1171132.0],["1978-05-05",2.2727,2.3305,2.247,2.3241,661685.0],["1978-05-08",2.3241,2.3433,2.2856,2.2856,283579.0],["1978-05-09",2.2856,2.292,2.2599,2.2663,222883.0],["1978-05-10",2.2663,2.3048,2.2599,2.292,225868.0],["1978-05-11",2.292,2.2984,2.2727,2.2984,465667.0],["1978-05-12",2.3369,2.4268,2.3369,2.4268,2051720.0],["1978-05-15",2.4268,2.4846,2.3947,2.4846,661685.0],["1978-05-16",2.4974,2.5295,2.4974,2.5295,1148247.0],["1978-05-17",2.5295,2.5745,2.4846,2.5424,559198.0],["1978-05-18",2.5167,2.5167,2.4268,2.4268,659695.0],["1978-05-19",2.4268,2.4461,2.4011,2.4011,540293.0],["1978-05-22",2.4011,2.4653,2.3819,2.4653,400991.0],["1978-05-23",2.4653,2.4717,2.3947,2.414,307459.0],["1978-05-24",2.3883,2.3883,2.3498,2.3754,706460.0],["1978-05-25",2.3626,2.3626,2.2984,2.3112,760191.0],["1978-05-26",2.3112,2.3241,2.2727,2.3112,581089.0],["1978-05-30",2.3112,2.3562,2.3048,2.3562,277609.0],["1978-05-31",2.3562,2.3947,2.3562,2.3754,573128.0],["1978-06-01",2.3754,2.414,2.369,2.4011,759196.0],["1978-06-02",2.4011,2.4782,2.4011,2.4589,848747.0],["1978-06-05",2.4782,2.568,2.4782,2.568,1867642.0],["1978-06-06",2.6002,2.6644,2.6002,2.6002,2062665.0],["1978-06-07",2.5873,2.5873,2.5295,2.5424,1399985.0],["1978-06-08",2.5424,2.5745,2.5295,2.5359,1312424.0],["1978-06-09",2.5359,2.5488,2.491,2.491,1000985.0],["1978-06-12",2.491,2.5103,2.414,2.414,270644.0],["1978-06-13",2.414,2.4396,2.3947,2.4396,300494.0],["1978-06-14",2.4396,2.5038,2.3754,2.3819,605964.0],["1978-06-15",2.3819,2.3883,2.3369,2.3369,384076.0],["1978-06-16",2.3369,2.3883,2.3305,2.3305,237808.0],["1978-06-19",2.3305,2.3626,2.3241,2.3498,179103.0],["1978-06-20",2.3562,2.3947,2.3562,2.3562,344275.0],["1978-06-21",2.3562,2.3562,2.3305,2.3433,555218.0],["1978-06-22",2.3433,2.3754,2.3433,2.3754,179103.0],["1978-06-23",2.3754,2.3819,2.3305,2.3305,290544.0],["1978-06-26",2.3305,2.3433,2.2984,2.3048,547258.0],["1978-06-27",2.3177,2.3242,2.2919,2.3242,879593.0],["1978-06-28",2.3242,2.3436,2.3048,2.3306,338305.0],["1978-06-29",2.3371,2.3758,2.3371,2.3758,577108.0],["1978-06-30",2.3758,2.3952,2.3694,2.3758,736311.0],["1978-07-03",2.3758,2.3758,2.3629,2.3629,272634.0],["1978-07-05",2.3629,2.3758,2.3629,2.3758,573128.0],["1978-07-06",2.3758,2.3758,2.3436,2.3758,279599.0],["1978-07-07",2.3758,2.3888,2.3629,2.3694,852727.0],["1978-07-10",2.3694,2.3888,2.3694,2.3758,313430.0],["1978-07-11",2.3888,2.421,2.3888,2.4081,485567.0],["1978-07-12",2.4146,2.4404,2.4146,2.4339,608949.0],["1978-07-13",2.4339,2.4404,2.421,2.4275,286564.0],["1978-07-14",2.4339,2.492,2.4339,2.4791,1248743.0],["1978-07-17",2.4985,2.5179,2.4985,2.4985,863673.0],["1978-07-18",2.492,2.492,2.4533,2.4533,348255.0],["1978-07-19",2.4662,2.4985,2.4662,2.4985,746261.0],["1978-07-20",2.4985,2.5243,2.4985,2.4985,420891.0],["1978-07-21",2.4985,2.4985,2.4404,2.4533,820887.0],["1978-07-24",2.4533,2.4598,2.4275,2.4598,1090536.0],["1978-07-25",2.4727,2.4856,2.4727,2.4856,411936.0],["1978-07-26",2.4856,2.5372,2.4791,2.5243,810937.0],["1978-07-27",2.5243,2.5502,2.5179,2.5502,187063.0],["1978-07-28",2.5502,2.5695,2.5372,2.5695,526363.0],["1978-07-31",2.5695,2.5889,2.5695,2.5824,800987.0],["1978-08-01",2.5824,2.5824,2.5372,2.5372,348255.0],["1978-08-02",2.5372,2.6147,2.5308,2.6147,1026855.0],["1978-08-03",2.6599,2.6986,2.6599,2.6728,1077601.0],["1978-08-04",2.6728,2.7503,2.6599,2.7245,592034.0],["1978-08-07",2.7568,2.8019,2.7568,2.7826,748251.0],["1978-08-08",2.7826,2.7826,2.7245,2.7697,588054.0],["1978-08-09",2.7761,2.8342,2.7761,2.8149,386066.0],["1978-08-10",2.789,2.789,2.7309,2.7374,712430.0],["1978-08-11",2.7374,2.7503,2.7116,2.7245,513428.0],["1978-08-14",2.7374,2.7503,2.7374,2.7374,1410931.0],["1978-08-15",2.7374,2.7374,2.6728,2.6857,202983.0],["1978-08-16",2.6857,2.7503,2.6857,2.7374,806957.0],["1978-08-17",2.7374,2.7697,2.7116,2.7245,1307449.0],["1978-08-18",2.7245,2.7503,2.6922,2.6922,766161.0],["1978-08-21",2.6922,2.7051,2.6728,2.6793,740291.0],["1978-08-22",2.6793,2.6857,2.6664,2.6664,144277.0],["1978-08-23",2.6599,2.6599,2.6341,2.647,1211928.0],["1978-08-24",2.647,2.6535,2.6018,2.6212,791037.0],["1978-08-25",2.6147,2.6147,2.5824,2.5824,526363.0],["1978-08-28",2.5824,2.5824,2.5437,2.5437,457707.0],["1978-08-29",2.5437,2.5631,2.5179,2.5179,740291.0],["1978-08-30",2.5179,2.5437,2.492,2.5179,1070636.0],["1978-08-31",2.5179,2.5437,2.5179,2.5179,545268.0],["1978-09-01",2.5179,2.5308,2.505,2.505,299499.0],["1978-09-05",2.505,2.5566,2.505,2.5566,1152227.0],["1978-09-06",2.5695,2.6212,2.5695,2.5953,1096506.0],["1978-09-07",2.5953,2.6212,2.5824,2.5824,168157.0],["1978-09-08",2.6083,2.6793,2.6083,2.6599,550243.0],["1978-09-11",2.6599,2.6986,2.6147,2.6147,341290.0],["1978-09-12",2.6147,2.6147,2.5631,2.5631,806957.0],["1978-09-13",2.5631,2.5953,2.5631,2.5824,328355.0],["1978-09-14",2.5824,2.6018,2.5372,2.5372,769146.0],["1978-09-15",2.5243,2.5243,2.4856,2.4856,140297.0],["1978-09-18",2.4856,2.492,2.4146,2.4146,177113.0],["1978-09-19",2.4146,2.4598,2.4146,2.4404,357210.0],["1978-09-20",2.4404,2.4404,2.3758,2.3758,431836.0],["1978-09-21",2.3758,2.4017,2.35,2.3758,186068.0],["1978-09-22",2.3758,2.4017,2.3371,2.3629,187063.0],["1978-09-25",2.3629,2.3758,2.3371,2.3629,399001.0],["1978-09-26",2.3759,2.4019,2.3759,2.3824,210943.0],["1978-09-27",2.3824,2.4084,2.3629,2.3694,100496.0],["1978-09-28",2.3694,2.3759,2.3499,2.3629,266664.0],["1978-09-29",2.3629,2.3694,2.3305,2.3305,164177.0],["1978-10-02",2.3305,2.3435,2.3305,2.3435,150247.0],["1978-10-03",2.3435,2.3499,2.3045,2.3045,571138.0],["1978-10-04",2.272,2.272,2.2331,2.2331,770141.0],["1978-10-05",2.2331,2.272,2.2331,2.2591,870638.0],["1978-10-06",2.2656,2.2915,2.2656,2.272,932329.0],["1978-10-09",2.272,2.3045,2.272,2.298,474622.0],["1978-10-10",2.298,2.337,2.2915,2.324,932329.0],["1978-10-11",2.324,2.3629,2.3045,2.3629,490542.0],["1978-10-12",2.3629,2.3694,2.3175,2.3175,436811.0],["1978-10-13",2.3175,2.324,2.298,2.311,294524.0],["1978-10-16",2.311,2.311,2.272,2.2785,156217.0],["1978-10-17",2.2591,2.2591,2.1877,2.1941,398006.0],["1978-10-18",2.1941,2.2136,2.1747,2.1877,407956.0],["1978-10-19",2.1877,2.2006,2.1422,2.1422,792032.0],["1978-10-20",2.1422,2.1812,2.1422,2.1812,1285559.0],["1978-10-23",2.1812,2.2136,2.1682,2.1877,525368.0],["1978-10-24",2.2071,2.2591,2.2071,2.2201,295519.0],["1978-10-25",2.2201,2.2201,2.1812,2.1812,386066.0],["1978-10-26",2.1747,2.1747,2.0773,2.0838,356215.0],["1978-10-27",2.0838,2.1098,2.0838,2.0903,364175.0],["1978-10-30",2.0903,2.1422,2.0578,2.1422,596014.0],["1978-10-31",2.1617,2.2201,2.1617,2.1877,409946.0],["1978-11-01",2.2331,2.324,2.2331,2.285,782081.0],["1978-11-02",2.285,2.311,2.2136,2.2331,710440.0],["1978-11-03",2.2331,2.2591,2.2201,2.2331,314425.0],["1978-11-06",2.2266,2.2266,2.1812,2.1812,240794.0],["1978-11-07",2.1812,2.1812,2.1227,2.1292,120397.0],["1978-11-08",2.1292,2.1552,2.0968,2.1552,276614.0],["1978-11-09",2.1552,2.1877,2.1487,2.1552,348255.0],["1978-11-10",2.1682,2.1877,2.1682,2.1682,116417.0],["1978-11-13",2.1682,2.1682,2.1033,2.1098,374125.0],["1978-11-14",2.1098,2.1227,2.0384,2.0643,1053720.0],["1978-11-15",2.0708,2.1033,2.0708,2.0903,211938.0],["1978-11-16",2.0903,2.1033,2.0773,2.0903,245769.0],["1978-11-17",2.0903,2.0968,2.0773,2.0903,85571.0],["1978-11-20",2.0903,2.1162,2.0903,2.1098,199998.0],["1978-11-21",2.1098,2.1227,2.0903,2.0968,238803.0],["1978-11-22",2.0968,2.0968,2.0708,2.0903,539298.0],["1978-11-24",2.0903,2.1033,2.0708,2.0968,170147.0],["1978-11-27",2.0968,2.1098,2.0708,2.0838,183083.0],["1978-11-28",2.0838,2.0968,2.0578,2.0578,357210.0],["1978-11-29",2.0513,2.0513,2.0254,2.0319,484572.0],["1978-11-30",2.0319,2.0708,2.0254,2.0708,216913.0],["1978-12-01",2.0773,2.1292,2.0773,2.1227,820887.0],["1978-12-04",2.1227,2.1422,2.1033,2.1422,696510.0],["1978-12-05",2.1422,2.2136,2.1227,2.2136,177113.0],["1978-12-06",2.2201,2.2656,2.2201,2.2396,535318.0],["1978-12-07",2.2396,2.272,2.2331,2.2461,736311.0],["1978-12-08",2.2331,2.2331,2.1812,2.1877,317410.0],["1978-12-11",2.1747,2.1747,2.1292,2.1487,782081.0],["1978-12-12",2.1292,2.1292,2.0773,2.0773,1023870.0],["1978-12-13",2.0773,2.1098,2.0773,2.0903,318405.0],["1978-12-14",2.0773,2.0773,2.0513,2.0773,430841.0],["1978-12-15",2.0773,2.0903,2.0773,2.0773,123382.0],["1978-12-18",2.0384,2.0384,1.9929,2.0319,282584.0],["1978-12-19",2.0319,2.0578,2.0124,2.0513,604969.0],["1978-12-20",2.0513,2.0773,2.0513,2.0643,539298.0],["1978-12-21",2.0643,2.0773,2.0513,2.0643,327360.0],["1978-12-22",2.0643,2.0708,2.0513,2.0643,274624.0],["1978-12-26",2.08,2.0996,2.0669,2.0931,297509.0],["1978-12-27",2.0866,2.0866,2.0669,2.0735,190048.0],["1978-12-28",2.0735,2.0866,2.0604,2.0735,210943.0],["1978-12-29",2.0735,2.0866,2.0604,2.0866,265669.0],["1979-01-02",2.0866,2.0931,2.08,2.0931,256714.0],["1979-01-03",2.0931,2.1062,2.0931,2.1062,715415.0],["1979-01-04",2.1062,2.152,2.0931,2.1454,886558.0],["1979-01-05",2.1454,2.1847,2.1193,2.1716,374125.0],["1979-01-08",2.1323,2.1323,2.0996,2.1193,991035.0],["1979-01-09",2.1193,2.1258,2.0996,2.1062,414921.0],["1979-01-10",2.1062,2.1127,2.08,2.08,291539.0],["1979-01-11",2.08,2.0996,2.0539,2.0866,385071.0],["1979-01-12",2.1323,2.1978,2.1323,2.1912,1420881.0],["1979-01-15",2.1912,2.1978,2.165,2.1912,709445.0],["1979-01-16",2.1847,2.1847,2.0931,2.1062,807952.0],["1979-01-17",2.1062,2.1258,2.0931,2.1258,221888.0],["1979-01-18",2.1258,2.1258,2.0931,2.0931,188058.0],["1979-01-19",2.0931,2.0931,2.0735,2.08,191043.0],["1979-01-22",2.08,2.08,2.0277,2.0735,440791.0],["1979-01-23",2.0735,2.0931,2.0669,2.08,378106.0],["1979-01-24",2.08,2.0866,2.0539,2.0604,556213.0],["1979-01-25",2.0604,2.1062,2.0539,2.0931,1077601.0],["1979-01-26",2.0931,2.1127,2.08,2.0931,590044.0],["1979-01-29",2.0931,2.0931,2.0669,2.0669,377111.0],["1979-01-30",2.0669,2.0996,2.0604,2.08,586064.0],["1979-01-31",2.08,2.0931,2.08,2.08,270644.0],["1979-02-01",2.08,2.0931,2.0735,2.0931,81591.0],["1979-02-02",2.0931,2.1127,2.0669,2.0735,314425.0],["1979-02-05",2.0669,2.0669,2.0342,2.0408,632829.0],["1979-02-06",2.0408,2.0539,2.0277,2.0277,599994.0],["1979-02-07",2.0081,2.0081,1.9492,1.9623,228853.0],["1979-02-08",1.9623,1.9884,1.9492,1.9884,495517.0],["1979-02-09",1.9884,2.0015,1.9884,1.9884,20895.0],["1979-02-12",1.9884,1.9884,1.9688,1.9884,162187.0],["1979-02-13",1.9884,2.0015,1.9754,1.9754,633824.0],["1979-02-14",1.9754,1.9884,1.923,1.9361,493527.0],["1979-02-15",1.9361,1.9492,1.91,1.9492,670640.0],["1979-02-16",1.9427,1.9427,1.9165,1.923,796012.0],["1979-02-20",1.923,1.9361,1.9165,1.9165,783076.0],["1979-02-21",1.9165,1.9296,1.8969,1.8969,519398.0],["1979-02-22",1.8969,1.923,1.8838,1.9034,475617.0],["1979-02-23",1.9034,1.91,1.8903,1.91,434821.0],["1979-02-26",1.9099,1.923,1.8969,1.923,102486.0],["1979-02-27",1.91,1.91,1.8838,1.8969,742281.0],["1979-02-28",1.8969,1.8969,1.8838,1.8969,284574.0],["1979-03-01",1.91,1.9427,1.91,1.9296,232833.0],["1979-03-02",1.9427,1.9623,1.9427,1.9557,399996.0],["1979-03-05",1.9623,1.9819,1.9623,1.9623,805962.0],["1979-03-06",1.9623,1.9688,1.923,1.9361,217908.0],["1979-03-07",1.9361,1.9492,1.9361,1.9427,585069.0],["1979-03-08",1.9427,1.9492,1.923,1.9492,369150.0],["1979-03-09",1.9492,1.9754,1.9492,1.9754,417906.0],["1979-03-12",1.9623,1.9623,1.9361,1.9492,383081.0],["1979-03-13",1.9492,1.9884,1.9361,1.9819,620889.0],["1979-03-14",1.9819,1.9819,1.9427,1.9623,141292.0],["1979-03-15",1.9623,1.9688,1.9557,1.9557,405966.0],["1979-03-16",1.9557,1.9884,1.9557,1.9754,322385.0],["1979-03-19",1.9819,2.0081,1.9819,2.0015,182088.0],["1979-03-20",2.0015,2.0211,1.995,2.0146,802977.0],["1979-03-21",2.0146,2.0277,2.0015,2.0277,509447.0],["1979-03-22",2.0277,2.0408,2.0146,2.0211,371140.0],["1979-03-23",2.0211,2.0408,2.0146,2.0211,1299489.0],["1979-03-26",2.037,2.037,2.0172,2.0304,593029.0],["1979-03-27",2.0304,2.0502,2.004,2.0304,872628.0],["1979-03-28",2.0304,2.0502,2.0172,2.0238,1021880.0],["1979-03-29",2.0238,2.0502,2.0106,2.037,510442.0],["1979-03-30",2.037,2.0436,2.0238,2.0238,295519.0],["1979-04-02",2.0238,2.0436,2.0172,2.037,427856.0],["1979-04-03",2.037,2.0699,2.0304,2.0436,562183.0],["1979-04-04",2.0436,2.0831,2.0436,2.0436,1060686.0],["1979-04-05",2.0436,2.0765,2.0436,2.0567,724371.0],["1979-04-06",2.0567,2.0897,2.0436,2.0502,301489.0],["1979-04-09",2.0502,2.0699,2.0304,2.0567,332335.0],["1979-04-10",2.0567,2.0699,2.0502,2.0699,350245.0],["1979-04-11",2.0963,2.1095,2.0963,2.0963,399996.0],["1979-04-12",2.0963,2.1227,2.0963,2.1029,483577.0],["1979-04-16",2.1029,2.1227,2.0963,2.1029,125372.0],["1979-04-17",2.1029,2.149,2.0963,2.1358,847752.0],["1979-04-18",2.1358,2.2413,2.1358,2.2281,1307449.0],["1979-04-19",2.2281,2.2347,2.2018,2.2018,648749.0],["1979-04-20",2.2018,2.2347,2.1754,2.1754,599994.0],["1979-04-23",2.1754,2.2413,2.1622,2.2413,236813.0],["1979-04-24",2.2413,2.2413,2.2215,2.2215,269649.0],["1979-04-25",2.2215,2.2281,2.215,2.215,235818.0],["1979-04-26",2.215,2.2281,2.215,2.2215,76616.0],["1979-04-27",2.2215,2.2479,2.2084,2.2413,175123.0],["1979-04-30",2.2413,2.2545,2.215,2.2545,199003.0],["1979-05-01",2.2545,2.2611,2.2281,2.2281,180098.0],["1979-05-02",2.2281,2.2413,2.215,2.2347,390046.0],["1979-05-03",2.2347,2.2545,2.2281,2.2413,215918.0],["1979-05-04",2.2347,2.2347,2.215,2.215,312435.0],["1979-05-07",2.215,2.215,2.1952,2.1952,486562.0],["1979-05-08",2.1952,2.215,2.1886,2.215,225868.0],["1979-05-09",2.215,2.2281,2.215,2.2215,104477.0],["1979-05-10",2.2215,2.2215,2.2018,2.2084,404971.0],["1979-05-11",2.2084,2.2281,2.2018,2.215,527358.0],["1979-05-14",2.215,2.2281,2.215,2.2215,449747.0],["1979-05-15",2.2215,2.2347,2.215,2.2281,442781.0],["1979-05-16",2.2281,2.2281,2.215,2.2281,117412.0],["1979-05-17",2.2281,2.2875,2.215,2.2743,331340.0],["1979-05-18",2.2677,2.2677,2.2413,2.2545,233828.0],["1979-05-21",2.2545,2.3534,2.2347,2.3468,438801.0],["1979-05-22",2.3336,2.3336,2.2809,2.327,1003970.0],["1979-05-23",2.327,2.3336,2.2677,2.2677,653725.0],["1979-05-24",2.2611,2.2611,2.2347,2.2545,350245.0],["1979-05-25",2.2545,2.2743,2.2545,2.2611,158207.0],["1979-05-29",2.2611,2.2809,2.2611,2.2743,110447.0],["1979-05-30",2.2611,2.2611,2.2215,2.2281,211938.0],["1979-05-31",2.2347,2.2941,2.2347,2.2941,458702.0],["1979-06-01",2.3072,2.3336,2.3072,2.3204,214923.0],["1979-06-04",2.3204,2.327,2.3007,2.3072,130347.0],["1979-06-05",2.3072,2.4259,2.3072,2.4259,418901.0],["1979-06-06",2.4259,2.4259,2.3863,2.3929,767156.0],["1979-06-07",2.3929,2.4193,2.3863,2.3929,403976.0],["1979-06-08",2.3929,2.4061,2.3336,2.36,781086.0],["1979-06-11",2.36,2.3666,2.3204,2.3666,207958.0],["1979-06-12",2.3666,2.4457,2.3666,2.4391,734321.0],["1979-06-13",2.4391,2.4457,2.3863,2.3929,402981.0],["1979-06-14",2.3929,2.3995,2.36,2.36,724371.0],["1979-06-15",2.36,2.3995,2.3534,2.3863,270644.0],["1979-06-18",2.3732,2.3732,2.3468,2.3468,181093.0],["1979-06-19",2.3468,2.3666,2.3204,2.36,130347.0],["1979-06-20",2.36,2.3798,2.3534,2.3666,282584.0],["1979-06-21",2.3732,2.3995,2.3732,2.3863,470642.0],["1979-06-22",2.3929,2.4193,2.3929,2.4127,376116.0],["1979-06-25",2.4127,2.4193,2.3798,2.4061,500492.0],["1979-06-26",2.4221,2.442,2.3756,2.4088,509447.0],["1979-06-27",2.4088,2.4353,2.4088,2.4287,384076.0],["1979-06-28",2.4287,2.4486,2.4221,2.442,602979.0],["1979-06-29",2.442,2.4486,2.4154,2.4221,652730.0],["1979-07-02",2.4221,2.4353,2.3889,2.4154,512432.0],["1979-07-03",2.4154,2.4154,2.3955,2.4021,362185.0],["1979-07-05",2.4021,2.4088,2.3955,2.4021,92536.0],["1979-07-06",2.4021,2.4221,2.3889,2.3889,3068625.0],["1979-07-09",2.3889,2.4154,2.3889,2.3889,1063671.0],["1979-07-10",2.3889,2.4021,2.3623,2.3889,416911.0],["1979-07-11",2.3889,2.3889,2.3756,2.3756,199003.0],["1979-07-12",2.3756,2.3889,2.3424,2.3491,230843.0],["1979-07-13",2.3159,2.3159,2.2628,2.2628,304474.0],["1979-07-16",2.2628,2.2827,2.2562,2.2628,89551.0],["1979-07-17",2.2562,2.2562,2.1699,2.1898,383081.0],["1979-07-18",2.1898,2.2296,2.1234,2.2296,453727.0],["1979-07-19",2.2296,2.2562,2.2296,2.2495,327360.0],["1979-07-20",2.2429,2.2429,2.2163,2.2163,538303.0],["1979-07-23",2.2163,2.223,2.2031,2.2097,195023.0],["1979-07-24",2.2097,2.223,2.2031,2.2031,373130.0],["1979-07-25",2.2031,2.2031,2.1699,2.2031,421886.0],["1979-07-26",2.2031,2.2363,2.2031,2.2296,660690.0],["1979-07-27",2.2296,2.296,2.2296,2.2893,182088.0],["1979-07-30",2.2893,2.3092,2.2761,2.296,255719.0],["1979-07-31",2.3026,2.3557,2.3026,2.3424,143282.0],["1979-08-01",2.3424,2.3756,2.3424,2.3756,253729.0],["1979-08-02",2.3756,2.4154,2.3756,2.4021,694520.0],["1979-08-03",2.4021,2.4154,2.3623,2.3756,325370.0],["1979-08-06",2.3756,2.4287,2.3623,2.4287,400991.0],["1979-08-07",2.4287,2.515,2.4154,2.4751,560193.0],["1979-08-08",2.4884,2.5216,2.4884,2.5083,1233818.0],["1979-08-09",2.5083,2.5083,2.4552,2.4818,571138.0],["1979-08-10",2.4818,2.4884,2.4619,2.4818,837802.0],["1979-08-13",2.495,2.5349,2.495,2.515,704470.0],["1979-08-14",2.515,2.5349,2.5017,2.5349,616909.0],["1979-08-15",2.5349,2.5946,2.5216,2.5879,965164.0],["1979-08-16",2.5879,2.6278,2.5813,2.5879,1568143.0],["1979-08-17",2.5879,2.6278,2.5813,2.6278,902478.0],["1979-08-20",2.6278,2.6808,2.6079,2.6808,528353.0],["1979-08-21",2.6808,2.7008,2.6344,2.6477,368155.0],["1979-08-22",2.6278,2.6278,2.6012,2.6211,238803.0],["1979-08-23",2.6211,2.6211,2.5747,2.5879,337310.0],["1979-08-24",2.5879,2.6079,2.5813,2.5946,380096.0],["1979-08-27",2.6145,2.6477,2.6145,2.6278,219898.0],["1979-08-28",2.6278,2.6278,2.5946,2.6012,110447.0],["1979-08-29",2.6012,2.6079,2.5879,2.5879,317410.0],["1979-08-30",2.5879,2.5946,2.5481,2.5481,427856.0],["1979-08-31",2.5614,2.5879,2.5614,2.5813,337310.0],["1979-09-04",2.5813,2.5813,2.5481,2.5614,282584.0],["1979-09-05",2.5614,2.5614,2.515,2.5481,739296.0],["1979-09-06",2.5481,2.5614,2.5349,2.5614,469647.0],["1979-09-07",2.5614,2.5946,2.5349,2.5747,512432.0],["1979-09-10",2.5747,2.6012,2.5548,2.6012,700490.0],["1979-09-11",2.5879,2.5879,2.5548,2.5548,1030835.0],["1979-09-12",2.5548,2.6012,2.5481,2.5747,922378.0],["1979-09-13",2.5747,2.6543,2.568,2.641,1342275.0],["1979-09-14",2.641,2.6676,2.6278,2.6543,540293.0],["1979-09-17",2.6543,2.7008,2.6344,2.641,826857.0],["1979-09-18",2.641,2.6543,2.6079,2.6344,227858.0],["1979-09-19",2.6211,2.6211,2.5946,2.5946,388056.0],["1979-09-20",2.5946,2.6941,2.5481,2.6941,415916.0],["1979-09-21",2.6941,2.7406,2.6875,2.7207,955214.0],["1979-09-24",2.7207,2.7273,2.7074,2.7074,385071.0],["1979-09-25",2.7234,2.7902,2.7034,2.7635,1064666.0],["1979-09-26",2.7635,2.7701,2.7434,2.7501,569148.0],["1979-09-27",2.7501,2.8035,2.7368,2.7968,869643.0],["1979-09-28",2.7968,2.7968,2.7768,2.7835,213928.0],["1979-10-01",2.7768,2.7768,2.7034,2.7501,573128.0],["1979-10-02",2.7501,2.8569,2.7368,2.8569,2120376.0],["1979-10-03",2.8636,2.9103,2.8636,2.897,1586053.0],["1979-10-04",2.897,2.9504,2.8769,2.9437,1131332.0],["1979-10-05",2.9437,2.9637,2.9036,2.9103,558203.0],["1979-10-08",2.9103,2.917,2.8169,2.8169,457707.0],["1979-10-09",2.7968,2.7968,2.6433,2.6433,1480582.0],["1979-10-10",2.6433,2.6633,2.5365,2.6633,943274.0],["1979-10-11",2.6633,2.7167,2.6166,2.63,680590.0],["1979-10-12",2.63,2.65,2.5632,2.5632,741286.0],["1979-10-15",2.5632,2.5966,2.5632,2.5632,1061681.0],["1979-10-16",2.5632,2.5766,2.5098,2.5098,357210.0],["1979-10-17",2.5098,2.5499,2.4698,2.5031,1452721.0],["1979-10-18",2.5031,2.5298,2.4898,2.5165,437806.0],["1979-10-19",2.4831,2.4831,2.3696,2.3696,921383.0],["1979-10-22",2.363,2.363,2.2762,2.363,1491527.0],["1979-10-23",2.363,2.3963,2.3429,2.3897,523378.0],["1979-10-24",2.403,2.4564,2.403,2.4297,386066.0],["1979-10-25",2.4297,2.4698,2.4164,2.4631,318405.0],["1979-10-26",2.4698,2.5031,2.4698,2.5031,101491.0],["1979-10-29",2.5098,2.5632,2.5098,2.5565,228853.0],["1979-10-30",2.5699,2.6233,2.5699,2.6166,487557.0],["1979-10-31",2.6166,2.63,2.5632,2.5632,487557.0],["1979-11-01",2.5632,2.5832,2.5499,2.5699,79601.0],["1979-11-02",2.5699,2.5899,2.5699,2.5899,295519.0],["1979-11-05",2.5699,2.5699,2.5365,2.5365,316415.0],["1979-11-06",2.5365,2.5365,2.4898,2.4965,264674.0],["1979-11-07",2.4965,2.4965,2.4431,2.4497,263679.0],["1979-11-08",2.4631,2.5031,2.4631,2.4698,76616.0],["1979-11-09",2.4831,2.5432,2.4831,2.5432,270644.0],["1979-11-12",2.5699,2.67,2.5699,2.65,359200.0],["1979-11-13",2.65,2.6633,2.6166,2.6233,260694.0],["1979-11-14",2.6233,2.63,2.5832,2.6166,610939.0],["1979-11-15",2.6166,2.6567,2.6166,2.6166,673625.0],["1979-11-16",2.6166,2.6366,2.5632,2.6166,285569.0],["1979-11-19",2.6166,2.6233,2.5966,2.6033,128357.0],["1979-11-20",2.6033,2.6099,2.5632,2.5632,396016.0],["1979-11-21",2.5632,2.5632,2.5098,2.5632,302484.0],["1979-11-23",2.5766,2.6233,2.5766,2.6166,173133.0],["1979-11-26",2.63,2.6567,2.63,2.6366,821882.0],["1979-11-27",2.6366,2.6633,2.63,2.63,224873.0],["1979-11-28",2.63,2.6433,2.5966,2.6166,1080586.0],["1979-11-29",2.6166,2.63,2.5899,2.6233,987054.0],["1979-11-30",2.6233,2.6767,2.6099,2.65,643774.0],["1979-12-03",2.65,2.65,2.63,2.63,350245.0],["1979-12-04",2.6366,2.7234,2.6366,2.7234,1166157.0],["1979-12-05",2.7234,2.7835,2.7234,2.7635,1007950.0],["1979-12-06",2.7635,2.7635,2.7234,2.7501,699495.0],["1979-12-07",2.7501,2.7701,2.7234,2.7234,796012.0],["1979-12-10",2.7234,2.7301,2.6834,2.6967,1253718.0],["1979-12-11",2.6967,2.7101,2.6767,2.6834,769146.0],["1979-12-12",2.6834,2.7034,2.6633,2.6767,279599.0],["1979-12-13",2.6767,2.6767,2.63,2.6633,473627.0],["1979-12-14",2.6633,2.7768,2.6633,2.7501,589049.0],["1979-12-17",2.7501,2.8235,2.7501,2.7768,636809.0],["1979-12-18",2.7768,2.7768,2.7101,2.7101,537308.0],["1979-12-19",2.7101,2.7635,2.7101,2.7568,435816.0],["1979-12-20",2.7701,2.7902,2.7701,2.7835,439796.0],["1979-12-21",2.7835,2.8035,2.7701,2.7701,302484.0],["1979-12-24",2.7701,2.7768,2.7568,2.7635,273629.0],["1979-12-26",2.7823,2.7823,2.742,2.7823,295519.0],["1979-12-27",2.7823,2.789,2.7688,2.7688,106467.0],["1979-12-28",2.7688,2.7823,2.742,2.7688,146267.0],["1979-12-31",2.7688,2.7756,2.7487,2.7487,114427.0],["1980-01-02",2.7487,2.7554,2.5807,2.5807,1043770.0],["1980-01-03",2.5739,2.5739,2.5,2.5269,1015910.0],["1980-01-04",2.5269,2.6344,2.5269,2.6075,501487.0],["1980-01-07",2.6075,2.7151,2.6075,2.6748,305469.0],["1980-01-08",2.7285,2.9301,2.7285,2.9167,709445.0],["1980-01-09",2.9167,2.9301,2.8764,2.8898,1220883.0],["1980-01-10",2.8898,2.9368,2.8696,2.9301,541288.0],["1980-01-11",2.9301,2.9436,2.8629,2.8764,556213.0],["1980-01-14",2.8764,2.8965,2.8495,2.8965,554223.0],["1980-01-15",2.8965,2.9503,2.8696,2.9503,1300484.0],["1980-01-16",3.0108,3.0444,3.0108,3.0242,1689535.0],["1980-01-17",3.0242,3.0377,2.9772,2.9973,662680.0],["1980-01-18",2.9973,3.0108,2.9839,2.9906,497507.0],["1980-01-21",2.9906,3.0578,2.9839,3.0578,414921.0],["1980-01-22",3.0578,3.1049,3.0175,3.0175,973124.0],["1980-01-23",3.0175,3.0444,2.9973,3.0309,788052.0],["1980-01-24",3.0309,3.0309,2.9637,2.9705,2635794.0],["1980-01-25",2.9704,3.0108,2.9368,3.0108,796012.0],["1980-01-28",3.0242,3.1855,3.0242,3.1855,2721365.0],["1980-01-29",3.1855,3.2796,3.1586,3.2124,2321369.0],["1980-01-30",3.2124,3.2124,3.1452,3.1452,1912418.0],["1980-01-31",3.1586,3.2258,3.1586,3.1586,1474612.0],["1980-02-01",3.1586,3.1855,3.1183,3.1721,1370135.0],["1980-02-04",3.1721,3.1989,3.1721,3.1855,603974.0],["1980-02-05",3.1855,3.1989,3.1586,3.1922,535318.0],["1980-02-06",3.2057,3.3199,3.2057,3.3199,1119391.0],["1980-02-07",3.3266,3.4207,3.3266,3.3266,1533317.0],["1980-02-08",3.3266,3.3535,3.2863,3.3132,464672.0],["1980-02-11",3.3132,3.3334,3.2325,3.2393,307459.0],["1980-02-12",3.2393,3.246,3.1452,3.1788,938299.0],["1980-02-13",3.2662,3.3401,3.2662,3.3065,1492522.0],["1980-02-14",3.3065,3.3535,3.1721,3.1989,2148236.0],["1980-02-15",3.1989,3.2057,3.1586,3.1721,591039.0],["1980-02-19",3.1653,3.1653,3.0981,3.1183,997005.0],["1980-02-20",3.1183,3.1317,3.0914,3.1049,479597.0],["1980-02-21",3.1183,3.1855,3.1183,3.1317,1395010.0],["1980-02-22",3.1385,3.1922,3.1385,3.1721,259699.0],["1980-02-25",3.1519,3.1519,3.1183,3.1183,668650.0],["1980-02-26",3.1183,3.125,3.0914,3.0981,525368.0],["1980-02-27",3.0981,3.1183,3.0108,3.0108,490542.0],["1980-02-28",3.0108,3.0377,2.9704,3.0041,388056.0],["1980-02-29",3.0041,3.0242,2.9637,3.0242,445767.0],["1980-03-03",3.0242,3.0377,2.9839,2.9839,527358.0],["1980-03-04",2.9839,2.9973,2.9368,2.957,1105461.0],["1980-03-05",2.957,2.957,2.8831,2.8831,1188047.0],["1980-03-06",2.8831,2.91,2.8696,2.8965,376116.0],["1980-03-07",2.9032,2.9436,2.9032,2.9301,869643.0],["1980-03-10",2.9368,2.9839,2.9368,2.9839,332335.0],["1980-03-11",3.0041,3.125,3.0041,3.125,238803.0],["1980-03-12",3.125,3.1452,3.0242,3.0444,318405.0],["1980-03-13",3.0444,3.0914,2.9906,3.0108,341290.0],["1980-03-14",3.0108,3.1049,2.957,3.0242,494522.0],["1980-03-17",3.0108,3.0108,2.8965,2.9032,1149242.0],["1980-03-18",2.8965,2.8965,2.8024,2.8629,1066656.0],["1980-03-19",2.8629,2.8831,2.8293,2.8495,414921.0],["1980-03-20",2.8428,2.8428,2.7957,2.8226,829842.0],["1980-03-21",2.8024,2.8024,2.7621,2.7621,689545.0],["1980-03-24",2.7608,2.7608,2.6593,2.6593,615914.0],["1980-03-25",2.6593,2.7202,2.6457,2.6931,793027.0],["1980-03-26",2.7066,2.7675,2.7066,2.7066,955214.0],["1980-03-27",2.6525,2.6525,2.551,2.639,599994.0],["1980-03-28",2.6525,2.8149,2.6525,2.8081,448752.0],["1980-03-31",2.8149,2.8826,2.8149,2.8217,847752.0],["1980-04-01",2.8014,2.8014,2.7337,2.7608,490542.0],["1980-04-02",2.7608,2.7675,2.7066,2.754,285569.0],["1980-04-03",2.754,2.7878,2.7472,2.7675,270644.0],["1980-04-07",2.7472,2.7472,2.5239,2.5239,846757.0],["1980-04-08",2.5239,2.6322,2.5239,2.6119,747256.0],["1980-04-09",2.6254,2.6728,2.6254,2.639,1207948.0],["1980-04-10",2.639,2.666,2.639,2.666,381091.0],["1980-04-11",2.666,2.666,2.6187,2.6187,1058695.0],["1980-04-14",2.6051,2.6051,2.5578,2.5713,208953.0],["1980-04-15",2.5713,2.5984,2.5645,2.5645,278604.0],["1980-04-16",2.5645,2.5848,2.463,2.4766,598004.0],["1980-04-17",2.4766,2.4766,2.4292,2.436,744271.0],["1980-04-18",2.436,2.4495,2.3006,2.3277,877603.0],["1980-04-21",2.3006,2.3006,2.2262,2.2397,576113.0],["1980-04-22",2.3006,2.3683,2.3006,2.3548,1173122.0],["1980-04-23",2.3818,2.4901,2.3818,2.436,2746240.0],["1980-04-24",2.436,2.5036,2.4157,2.5036,970139.0],["1980-04-25",2.5036,2.5104,2.4495,2.5104,304474.0],["1980-04-28",2.5104,2.6728,2.5104,2.6051,777106.0],["1980-04-29",2.5984,2.5984,2.5713,2.5781,490542.0],["1980-04-30",2.5781,2.5984,2.5713,2.5916,263679.0],["1980-05-01",2.5916,2.5916,2.5036,2.5036,678600.0],["1980-05-02",2.5036,2.5036,2.4833,2.4969,414921.0],["1980-05-05",2.4969,2.5036,2.4563,2.5036,741286.0],["1980-05-06",2.5036,2.551,2.4833,2.4901,589049.0],["1980-05-07",2.4901,2.5307,2.4427,2.5104,610939.0],["1980-05-08",2.5104,2.5307,2.436,2.436,288554.0],["1980-05-09",2.436,2.4495,2.3954,2.4089,690540.0],["1980-05-12",2.4089,2.4224,2.3818,2.4224,377111.0],["1980-05-13",2.436,2.5172,2.436,2.5036,1199988.0],["1980-05-14",2.5036,2.5104,2.4495,2.463,209948.0],["1980-05-15",2.4698,2.5442,2.4698,2.5104,319400.0],["1980-05-16",2.5104,2.5104,2.4901,2.4969,600989.0],["1980-05-19",2.4969,2.5172,2.4901,2.5036,785066.0],["1980-05-20",2.5239,2.551,2.5239,2.5375,481587.0],["1980-05-21",2.5375,2.5375,2.5172,2.5172,199998.0],["1980-05-22",2.5172,2.551,2.5172,2.551,504472.0],["1980-05-23",2.551,2.5713,2.5307,2.5442,1792021.0],["1980-05-27",2.5442,2.5645,2.5239,2.5442,503477.0],["1980-05-28",2.5442,2.6051,2.5172,2.5984,2659674.0],["1980-05-29",2.5984,2.6119,2.5239,2.5239,1019890.0],["1980-05-30",2.5239,2.5645,2.4969,2.5645,547258.0],["1980-06-02",2.5645,2.6187,2.5578,2.5781,182088.0],["1980-06-03",2.5781,2.6254,2.5375,2.5375,445767.0],["1980-06-04",2.5375,2.6187,2.5239,2.6187,806957.0],["1980-06-05",2.6187,2.6322,2.5645,2.5645,694520.0],["1980-06-06",2.5645,2.5781,2.5375,2.5375,714420.0],["1980-06-09",2.5307,2.5307,2.4901,2.5104,444772.0],["1980-06-10",2.5104,2.5984,2.4766,2.5713,658700.0],["1980-06-11",2.5713,2.6525,2.5713,2.6254,594024.0],["1980-06-12",2.6254,2.639,2.5984,2.639,636809.0],["1980-06-13",2.639,2.6593,2.6254,2.6593,296514.0],["1980-06-16",2.6593,2.6593,2.6322,2.6457,290544.0],["1980-06-17",2.6457,2.6457,2.6187,2.6254,437806.0],["1980-06-18",2.6254,2.6322,2.5984,2.6119,507457.0],["1980-06-19",2.6119,2.6254,2.551,2.551,268654.0],["1980-06-20",2.5701,2.5837,2.5292,2.5837,585069.0],["1980-06-23",2.5837,2.5974,2.5701,2.5837,78606.0],["1980-06-24",2.5837,2.6178,2.5769,2.611,573128.0],["1980-06-25",2.6178,2.6723,2.6178,2.6723,296514.0],["1980-06-26",2.6723,2.7064,2.6723,2.6792,552233.0],["1980-06-27",2.6655,2.6655,2.6246,2.6655,819892.0],["1980-06-30",2.6655,2.6723,2.6246,2.6246,462682.0],["1980-07-01",2.6383,2.6996,2.6383,2.6792,392036.0],["1980-07-02",2.686,2.7405,2.686,2.7201,570143.0],["1980-07-03",2.7201,2.7951,2.6996,2.7951,2579078.0],["1980-07-07",2.8087,2.8496,2.8087,2.8223,759196.0],["1980-07-08",2.8223,2.8496,2.8019,2.8087,764171.0],["1980-07-09",2.8087,2.8769,2.8087,2.8223,445767.0],["1980-07-10",2.8223,2.8769,2.8155,2.8632,470642.0],["1980-07-11",2.8632,2.9041,2.8496,2.8905,720391.0],["1980-07-14",2.8905,2.945,2.8769,2.945,1219888.0],["1980-07-15",2.945,2.9518,2.8769,2.8769,739296.0],["1980-07-16",2.8769,2.9109,2.8632,2.8769,635814.0],["1980-07-17",2.8769,2.9518,2.8769,2.9518,674620.0],["1980-07-18",2.9996,3.0677,2.9996,3.0609,1442771.0],["1980-07-21",3.0541,3.0541,2.9723,3.0132,1292524.0],["1980-07-22",3.0132,3.0268,2.9928,3.0064,1072626.0],["1980-07-23",2.9859,2.9859,2.9178,2.9314,1280584.0],["1980-07-24",2.9314,2.945,2.8769,2.8905,741286.0],["1980-07-25",2.8905,2.9178,2.8769,2.9041,289549.0],["1980-07-28",2.9041,2.9382,2.8905,2.9109,1045760.0],["1980-07-29",2.9246,2.945,2.9246,2.945,1035810.0],["1980-07-30",2.945,2.9996,2.945,2.9655,3384045.0],["1980-07-31",2.9655,3.0268,2.8905,2.9587,1623864.0],["1980-08-01",2.9382,2.9382,2.87,2.8837,1293519.0],["1980-08-04",2.8769,2.8769,2.836,2.8496,1605954.0],["1980-08-05",2.8496,2.8769,2.8428,2.8496,1276604.0],["1980-08-06",2.8496,2.9041,2.8428,2.9041,1212923.0],["1980-08-07",2.9041,2.9314,2.9041,2.9178,2384055.0],["1980-08-08",2.9655,3.0337,2.9655,2.9996,3045740.0],["1980-08-11",2.9996,3.1018,2.9791,3.095,1135312.0],["1980-08-12",3.1359,3.2586,3.1359,3.1768,1383070.0],["1980-08-13",3.1632,3.1632,3.0677,3.0746,2252713.0],["1980-08-14",3.0746,3.2177,3.0677,3.2041,1374115.0],["1980-08-15",3.2041,3.2586,3.2041,3.245,989044.0],["1980-08-18",3.245,3.2518,3.1359,3.1359,1720380.0],["1980-08-19",3.1359,3.1632,3.0814,3.095,639794.0],["1980-08-20",3.1223,3.2041,3.1223,3.1973,856708.0],["1980-08-21",3.1973,3.245,3.1973,3.2382,568153.0],["1980-08-22",3.2723,3.4222,3.2723,3.3541,3224842.0],["1980-08-25",3.3541,3.3541,3.2518,3.2723,667655.0],["1980-08-26",3.2723,3.3677,3.2586,3.3132,1062676.0],["1980-08-27",3.3132,3.3268,3.2654,3.2654,1232823.0],["1980-08-28",3.2518,3.2518,3.1359,3.1427,820887.0],["1980-08-29",3.1359,3.1359,3.095,3.1086,1639784.0],["1980-09-02",3.1086,3.1086,3.0814,3.1018,998995.0],["1980-09-03",3.1018,3.1905,3.095,3.1768,1241778.0],["1980-09-04",3.1973,3.2927,3.1973,3.2177,1380085.0],["1980-09-05",3.2245,3.2927,3.2245,3.2586,539298.0],["1980-09-08",3.2586,3.2654,3.1086,3.1086,497507.0],["1980-09-09",3.1086,3.1904,3.0541,3.17,852727.0],["1980-09-10",3.1905,3.2654,3.1905,3.245,1403966.0],["1980-09-11",3.245,3.2654,3.2314,3.245,488552.0],["1980-09-12",3.245,3.245,3.1632,3.2041,918398.0],["1980-09-15",3.2041,3.2586,3.1291,3.245,427856.0],["1980-09-16",3.2654,3.3677,3.2654,3.3472,1411926.0],["1980-09-17",3.3813,3.4631,3.3813,3.4495,611934.0],["1980-09-18",3.4836,3.5858,3.4836,3.5109,1780081.0],["1980-09-19",3.5109,3.6608,3.4972,3.6608,1381080.0],["1980-09-22",3.6608,3.8176,3.5449,3.7767,1330334.0],["1980-09-23",3.7959,3.8165,3.6178,3.6589,927354.0],["1980-09-24",3.6589,3.7,3.6041,3.6657,696510.0],["1980-09-25",3.6657,3.7,3.5561,3.5904,984069.0],["1980-09-26",3.5424,3.5424,3.4122,3.4122,1387050.0],["1980-09-29",3.3917,3.3917,3.33,3.33,941284.0],["1980-09-30",3.3437,3.4807,3.3437,3.4807,1027850.0],["1980-10-01",3.4739,3.4739,3.3574,3.4396,944269.0],["1980-10-02",3.4396,3.4876,3.4396,3.4876,1029840.0],["1980-10-03",3.4944,3.6109,3.4944,3.5904,492532.0],["1980-10-06",3.6178,3.7685,3.6178,3.7685,639794.0],["1980-10-07",3.7685,3.8233,3.7342,3.7685,781086.0],["1980-10-08",3.7685,3.7959,3.7274,3.7617,685565.0],["1980-10-09",3.7617,3.7754,3.6794,3.6794,586064.0],["1980-10-10",3.6794,3.6931,3.6383,3.652,466662.0],["1980-10-13",3.652,3.6726,3.6041,3.6726,276614.0],["1980-10-14",3.6726,3.748,3.6726,3.6794,811932.0],["1980-10-15",3.6794,3.8096,3.6657,3.8096,669645.0],["1980-10-16",3.8576,3.9467,3.8576,3.8576,1786051.0],["1980-10-17",3.8576,3.8781,3.7959,3.8096,895513.0],["1980-10-20",3.7891,3.7891,3.7274,3.7891,596014.0],["1980-10-21",3.7891,3.8576,3.7822,3.8096,1185062.0],["1980-10-22",3.8096,3.9055,3.8096,3.8918,855713.0],["1980-10-23",3.8918,3.9467,3.7891,3.7891,607954.0],["1980-10-24",3.7754,3.7754,3.7205,3.7411,596014.0],["1980-10-27",3.7411,3.7411,3.7,3.7205,767156.0],["1980-10-28",3.7205,3.7205,3.6452,3.6589,1248743.0],["1980-10-29",3.6726,3.7137,3.6726,3.6931,645764.0],["1980-10-30",3.6315,3.6315,3.3985,3.3985,1211928.0],["1980-10-31",3.4328,3.5767,3.4328,3.5492,1410931.0],["1980-11-03",3.5698,3.7274,3.5698,3.7137,415916.0],["1980-11-05",3.8439,4.1659,3.8439,3.8918,3291508.0],["1980-11-06",3.8644,3.8644,3.7822,3.8028,956209.0],["1980-11-07",3.8028,3.8165,3.7685,3.7754,718401.0],["1980-11-10",3.7617,3.7617,3.7,3.7617,504472.0],["1980-11-11",3.7754,3.8096,3.7754,3.7822,328355.0],["1980-11-12",3.7822,3.9604,3.7548,3.9467,1764161.0],["1980-11-13",3.9604,4.07,3.9604,4.07,1469637.0],["1980-11-14",4.07,4.1796,3.9878,4.1111,1980079.0],["1980-11-17",4.1111,4.2207,4.0357,4.2207,765166.0],["1980-11-18",4.2618,4.3578,4.2618,4.3509,768151.0],["1980-11-19",4.3509,4.4263,4.3098,4.3578,830837.0],["1980-11-20",4.3578,4.3783,4.2892,4.3783,901483.0],["1980-11-21",4.3783,4.4126,4.3372,4.3372,1139292.0],["1980-11-24",4.3372,4.3783,4.255,4.3783,591039.0],["1980-11-25",4.3783,4.4811,4.3783,4.4263,744271.0],["1980-11-26",4.4263,4.6044,4.392,4.577,619894.0],["1980-11-28",4.5496,4.5496,4.4674,4.5017,500492.0],["1980-12-01",4.4948,4.4948,4.3304,4.3304,680590.0],["1980-12-02",4.3304,4.3852,4.207,4.2618,984069.0],["1980-12-03",4.2207,4.2207,4.1659,4.1796,667655.0],["1980-12-04",4.1796,4.2139,4.1317,4.1385,663675.0],["1980-12-05",4.1385,4.1522,4.0974,4.1111,743276.0],["1980-12-08",4.0631,4.0631,3.9192,3.9192,856708.0],["1980-12-09",3.9055,3.9055,3.837,3.9055,1954209.0],["1980-12-10",3.9055,3.9535,3.837,3.837,684570.0],["1980-12-11",3.837,3.8781,3.7548,3.8028,2010924.0],["1980-12-12",3.8302,3.9604,3.8302,3.9467,688550.0],["1980-12-15",3.9741,4.0426,3.9741,3.9878,631834.0],["1980-12-16",3.9878,4.0494,3.8644,3.9261,1269639.0],["1980-12-17",3.8644,3.8644,3.7822,3.8576,1326354.0],["1980-12-18",3.8576,3.8918,3.837,3.837,1247748.0],["1980-12-19",3.8302,3.8302,3.748,3.7617,1650729.0],["1980-12-22",3.7837,3.8182,3.7492,3.8113,1248743.0],["1980-12-23",3.8044,3.8044,3.7493,3.763,433826.0],["1980-12-24",3.7906,3.8251,3.7906,3.8182,252734.0],["1980-12-26",3.8595,3.9836,3.8595,3.9836,189053.0],["1980-12-29",3.9836,3.9836,3.8733,3.8733,161192.0],["1980-12-30",3.8733,3.9629,3.8733,3.9629,312435.0],["1980-12-31",3.9698,4.0249,3.9698,4.0249,355220.0],["1981-01-02",4.0249,4.0249,3.9698,3.9836,372135.0],["1981-01-05",3.9836,4.0111,3.956,3.9698,566163.0],["1981-01-06",3.9698,3.9698,3.8526,3.8871,1016905.0],["1981-01-07",3.832,3.832,3.7699,3.7975,1897493.0],["1981-01-08",3.7975,3.8044,3.7561,3.763,594024.0],["1981-01-09",3.763,3.8044,3.7217,3.7217,806957.0],["1981-01-12",3.7217,3.7561,3.6252,3.6459,2358185.0],["1981-01-13",3.6183,3.6183,3.5701,3.5907,1060686.0],["1981-01-14",3.5907,3.6321,3.5838,3.5838,409946.0],["1981-01-15",3.5838,3.5976,3.5632,3.5976,272634.0],["1981-01-16",3.5976,3.639,3.5976,3.6252,212933.0],["1981-01-19",3.6252,3.639,3.5907,3.5907,492532.0],["1981-01-20",3.5907,3.639,3.5838,3.5838,344275.0],["1981-01-21",3.5838,3.5976,3.5425,3.577,496512.0],["1981-01-22",3.577,3.5976,3.5632,3.5838,514423.0],["1981-01-23",3.5838,3.6597,3.5838,3.6459,362185.0],["1981-01-26",3.6459,3.6459,3.5838,3.6459,363180.0],["1981-01-27",3.6597,3.701,3.6597,3.6941,271639.0],["1981-01-28",3.7217,3.7424,3.7217,3.7286,188058.0],["1981-01-29",3.7217,3.7217,3.6941,3.701,262684.0],["1981-01-30",3.6941,3.6941,3.5563,3.5563,192038.0],["1981-02-02",3.5287,3.5287,3.4667,3.4736,496512.0],["1981-02-03",3.4736,3.5976,3.4736,3.5976,557208.0],["1981-02-04",3.5976,3.639,3.5701,3.6183,571138.0],["1981-02-05",3.6183,3.7492,3.6183,3.7148,594024.0],["1981-02-06",3.7561,3.8251,3.7561,3.8044,805962.0],["1981-02-09",3.8044,3.832,3.7768,3.7837,199003.0],["1981-02-10",3.7837,3.8044,3.7561,3.7837,191043.0],["1981-02-11",3.763,3.763,3.7286,3.7355,327360.0],["1981-02-12",3.7355,3.7493,3.6872,3.7217,411936.0],["1981-02-13",3.7079,3.7079,3.6665,3.6872,423876.0],["1981-02-17",3.6872,3.7148,3.6665,3.6665,583079.0],["1981-02-18",3.6528,3.6528,3.5838,3.5907,790042.0],["1981-02-19",3.5907,3.5976,3.4598,3.4598,1100486.0],["1981-02-20",3.4598,3.4598,3.3357,3.3495,1055710.0],["1981-02-23",3.3495,3.3771,3.3357,3.3771,978099.0],["1981-02-24",3.3771,3.4253,3.3771,3.3771,361190.0],["1981-02-25",3.3771,3.384,3.1359,3.3151,2333309.0],["1981-02-26",3.3151,3.3771,3.2944,3.3564,1966149.0],["1981-02-27",3.3978,3.4736,3.3978,3.4667,926359.0],["1981-03-02",3.4667,3.5425,3.4667,3.5218,399001.0],["1981-03-03",3.5218,3.5356,3.4115,3.4115,317410.0],["1981-03-04",3.4115,3.4322,3.3495,3.3495,1020885.0],["1981-03-05",3.3495,3.3702,3.3082,3.3082,1553218.0],["1981-03-06",3.3082,3.3909,3.2944,3.3909,585069.0],["1981-03-09",3.3909,3.5011,3.3909,3.4667,374125.0],["1981-03-10",3.4667,3.5563,3.4667,3.5287,786062.0],["1981-03-11",3.5218,3.5218,3.4736,3.5011,415916.0],["1981-03-12",3.5218,3.6803,3.5218,3.6734,396016.0],["1981-03-13",3.6734,3.7355,3.6045,3.6045,1053720.0],["1981-03-16",3.6045,3.7217,3.5907,3.7217,431836.0],["1981-03-17",3.7217,3.7424,3.639,3.6941,528353.0],["1981-03-18",3.6941,3.8182,3.6597,3.7975,848747.0],["1981-03-19",3.7975,3.8595,3.763,3.7768,824867.0],["1981-03-20",3.7768,3.8388,3.7768,3.7906,563178.0],["1981-03-23",3.7906,3.8044,3.763,3.7906,741286.0],["1981-03-24",3.8182,3.8802,3.8182,3.8388,1140287.0],["1981-03-25",3.8457,3.9216,3.8457,3.9147,412931.0],["1981-03-26",3.9147,3.9629,3.8595,3.8802,571138.0],["1981-03-27",3.9024,3.9232,3.8123,3.8677,555218.0],["1981-03-30",3.8677,3.8816,3.8123,3.8608,391041.0],["1981-03-31",3.8677,4.0618,3.8677,4.0064,1214913.0],["1981-04-01",4.0064,4.0341,3.9578,4.0133,438801.0],["1981-04-02",4.0133,4.0341,3.9925,3.9994,596014.0],["1981-04-03",3.9994,4.0133,3.9717,3.9856,807952.0],["1981-04-06",3.9856,3.9925,3.9301,3.9648,660690.0],["1981-04-07",3.9648,3.9786,3.944,3.9648,562183.0],["1981-04-08",4.0063,4.1103,4.0063,4.1034,1135312.0],["1981-04-09",4.1034,4.2143,4.0757,4.2004,993025.0],["1981-04-10",4.2004,4.3391,4.1935,4.3391,1051730.0],["1981-04-13",4.3391,4.4638,4.2628,4.4014,1485557.0],["1981-04-14",4.4014,4.4084,4.346,4.3806,2143261.0],["1981-04-15",4.3668,4.3668,4.3044,4.346,427856.0],["1981-04-16",4.346,4.3598,4.2975,4.3252,597009.0],["1981-04-20",4.3252,4.4777,4.3044,4.4638,1052725.0],["1981-04-21",4.4638,4.5609,4.443,4.4777,636809.0],["1981-04-22",4.4777,4.644,4.4569,4.6371,1227848.0],["1981-04-23",4.7134,4.8104,4.7134,4.7549,1068646.0],["1981-04-24",4.7272,4.7272,4.6648,4.6718,401986.0],["1981-04-27",4.6718,4.7341,4.6579,4.6648,477607.0],["1981-04-28",4.6648,4.6787,4.4915,4.5262,833822.0],["1981-04-29",4.5123,4.5123,4.3806,4.4084,1230833.0],["1981-04-30",4.3806,4.3806,4.2975,4.3044,600989.0],["1981-05-01",4.3044,4.3529,4.2697,4.2767,828847.0],["1981-05-04",4.2143,4.2143,4.1173,4.145,691535.0],["1981-05-05",4.145,4.1796,4.1034,4.1658,895513.0],["1981-05-06",4.1658,4.2143,4.145,4.145,455717.0],["1981-05-07",4.145,4.1796,4.145,4.1588,556213.0],["1981-05-08",4.1588,4.1796,4.145,4.1519,222883.0],["1981-05-11",4.145,4.145,4.0549,4.0757,233828.0],["1981-05-12",4.0757,4.138,4.0479,4.138,399996.0],["1981-05-13",4.138,4.1588,4.1034,4.1034,182088.0],["1981-05-14",4.1034,4.2004,4.1034,4.1866,638799.0],["1981-05-15",4.2004,4.2975,4.2004,4.2836,408951.0],["1981-05-18",4.2836,4.3391,4.2628,4.2905,178108.0],["1981-05-19",4.2905,4.3044,4.2559,4.3044,329350.0],["1981-05-20",4.3044,4.3806,4.2836,4.3806,232833.0],["1981-05-21",4.3806,4.4222,4.3599,4.4014,351240.0],["1981-05-22",4.4153,4.4915,4.4153,4.443,265669.0],["1981-05-26",4.443,4.5678,4.4361,4.5678,440791.0],["1981-05-27",4.6094,4.8243,4.6094,4.7965,1409936.0],["1981-05-28",4.7965,5.0183,4.7549,4.9629,1744261.0],["1981-05-29",4.949,4.949,4.7411,4.7688,1230833.0],["1981-06-01",4.7688,4.7827,4.5747,4.5747,736311.0],["1981-06-02",4.5747,4.7272,4.547,4.5609,870638.0],["1981-06-03",4.5609,4.6025,4.4985,4.6025,816907.0],["1981-06-04",4.6025,4.6302,4.3044,4.3113,1529337.0],["1981-06-05",4.3113,4.346,4.2975,4.346,1618889.0],["1981-06-08",4.346,4.3806,4.3252,4.3391,1373120.0],["1981-06-09",4.3391,4.3668,4.3391,4.3391,522383.0],["1981-06-10",4.3391,4.3876,4.2628,4.2628,488552.0],["1981-06-11",4.2628,4.2905,4.1727,4.2282,916408.0],["1981-06-12",4.2282,4.2628,4.1588,4.1727,445767.0],["1981-06-15",4.1727,4.2004,4.0895,4.0895,922378.0],["1981-06-16",4.0757,4.0757,3.9024,3.9648,1187052.0],["1981-06-17",3.9648,3.9994,3.937,3.9786,1414911.0],["1981-06-18",3.9786,3.9786,3.8261,3.8608,1553218.0],["1981-06-19",3.8608,4.0341,3.8608,4.0133,1283569.0],["1981-06-22",4.0356,4.0495,4.0147,4.0147,369150.0],["1981-06-23",4.0286,4.0983,4.0286,4.0983,357210.0],["1981-06-24",4.0983,4.1192,4.0704,4.0913,745266.0],["1981-06-25",4.0913,4.1332,4.0704,4.0704,386066.0],["1981-06-26",4.0704,4.0704,4.0356,4.0635,289549.0],["1981-06-29",4.0635,4.0635,4.0147,4.0426,181093.0],["1981-06-30",4.0147,4.0147,3.9868,3.9868,125372.0],["1981-07-01",3.9729,3.9729,3.9032,3.9032,695515.0],["1981-07-02",3.8892,3.8892,3.7707,3.7916,595019.0],["1981-07-06",3.7916,3.7986,3.6801,3.6871,1972119.0],["1981-07-07",3.6941,3.7568,3.6941,3.7498,1454711.0],["1981-07-08",3.7498,3.7777,3.701,3.7498,677605.0],["1981-07-09",3.7568,3.7916,3.7568,3.7707,796012.0],["1981-07-10",3.7707,3.7777,3.7359,3.7638,319400.0],["1981-07-13",3.7777,3.8195,3.7777,3.8195,153232.0],["1981-07-14",3.8195,3.8683,3.7638,3.7777,738301.0],["1981-07-15",3.7847,3.8335,3.7847,3.8335,439796.0],["1981-07-16",3.8335,3.8683,3.8335,3.8683,491537.0],["1981-07-17",3.8683,3.8892,3.8474,3.8822,655715.0],["1981-07-20",3.8822,3.8822,3.8335,3.8404,231838.0],["1981-07-21",3.8404,3.8404,3.7986,3.8125,406961.0],["1981-07-22",3.8125,3.8613,3.7359,3.7568,222883.0],["1981-07-23",3.7568,3.7568,3.6801,3.6871,1837792.0],["1981-07-24",3.6941,3.7498,3.6941,3.7219,553228.0],["1981-07-27",3.7219,3.7638,3.715,3.7498,500492.0],["1981-07-28",3.7498,3.7568,3.6801,3.6871,430841.0],["1981-07-29",3.6871,3.701,3.5895,3.5895,257709.0],["1981-07-30",3.5895,3.6244,3.5686,3.6174,246764.0],["1981-07-31",3.6174,3.7219,3.6104,3.7219,921383.0],["1981-08-03",3.708,3.708,3.6104,3.6244,329350.0],["1981-08-04",3.6244,3.7219,3.6034,3.7219,1055710.0],["1981-08-05",3.7359,3.8195,3.7359,3.8056,554223.0],["1981-08-06",3.8056,3.8056,3.715,3.7359,267659.0],["1981-08-07",3.7219,3.7219,3.6313,3.6662,350245.0],["1981-08-10",3.6662,3.6731,3.6313,3.6662,275619.0],["1981-08-11",3.6662,3.7568,3.6592,3.7289,341290.0],["1981-08-12",3.7428,3.8125,3.7428,3.7847,885563.0],["1981-08-13",3.7847,3.8474,3.7707,3.8195,222883.0],["1981-08-14",3.8195,3.8613,3.8125,3.8265,187063.0],["1981-08-17",3.8265,3.8474,3.7707,3.7707,184078.0],["1981-08-18",3.7707,3.7777,3.708,3.7219,484572.0],["1981-08-19",3.7219,3.7359,3.6941,3.7289,379101.0],["1981-08-20",3.7359,3.7707,3.7359,3.7359,420891.0],["1981-08-21",3.7359,3.7498,3.6522,3.6592,261689.0],["1981-08-24",3.6104,3.6104,3.5128,3.5616,1320384.0],["1981-08-25",3.5616,3.5965,3.5128,3.5965,866658.0],["1981-08-26",3.5895,3.5895,3.5547,3.5686,286564.0],["1981-08-27",3.5686,3.5895,3.5616,3.5825,174128.0],["1981-08-28",3.5825,3.6244,3.5756,3.6244,261689.0],["1981-08-31",3.6244,3.6662,3.6174,3.6174,364175.0],["1981-09-01",3.6174,3.6383,3.5686,3.6174,399001.0],["1981-09-02",3.6174,3.6313,3.5895,3.5895,458702.0],["1981-09-03",3.5686,3.5686,3.4571,3.478,658700.0],["1981-09-04",3.478,3.485,3.4571,3.4641,980089.0],["1981-09-08",3.4641,3.5198,3.4571,3.4989,569148.0],["1981-09-09",3.5128,3.6035,3.5128,3.5895,394026.0],["1981-09-10",3.6244,3.708,3.6244,3.6941,614919.0],["1981-09-11",3.6941,3.7219,3.6034,3.7219,663675.0],["1981-09-14",3.701,3.701,3.5965,3.6104,709445.0],["1981-09-15",3.6104,3.6662,3.5268,3.5268,1296504.0],["1981-09-16",3.478,3.478,3.4153,3.4571,1046755.0],["1981-09-17",3.4571,3.4989,3.4431,3.4501,1230833.0],["1981-09-18",3.4501,3.4501,3.4013,3.4013,883573.0],["1981-09-21",3.4013,3.5128,3.4013,3.4919,565168.0],["1981-09-22",3.4919,3.5059,3.4571,3.4571,479597.0],["1981-09-23",3.4571,3.4919,3.3804,3.4919,667655.0],["1981-09-24",3.4919,3.5407,3.471,3.5059,1019890.0],["1981-09-25",3.4919,3.4919,3.4153,3.4153,479597.0],["1981-09-28",3.4377,3.5219,3.3676,3.5079,635814.0],["1981-09-29",3.543,3.6552,3.543,3.6412,964169.0],["1981-09-30",3.6412,3.6762,3.6271,3.6412,393031.0],["1981-10-01",3.6412,3.6412,3.5991,3.6342,633824.0],["1981-10-02",3.6342,3.6622,3.6342,3.6342,914418.0],["1981-10-05",3.6482,3.7043,3.6482,3.6692,518403.0],["1981-10-06",3.6692,3.6762,3.6271,3.6552,624869.0],["1981-10-07",3.6552,3.7885,3.6552,3.7745,410941.0],["1981-10-08",3.7745,3.8937,3.7745,3.8727,471637.0],["1981-10-09",3.8727,3.8937,3.7885,3.8306,932329.0],["1981-10-12",3.8306,3.8867,3.8096,3.8727,582084.0],["1981-10-13",3.8727,3.9078,3.8587,3.8727,406961.0],["1981-10-14",3.8727,3.8867,3.7745,3.7815,1142277.0],["1981-10-15",3.7815,3.8306,3.7745,3.8166,517408.0],["1981-10-16",3.8166,3.8306,3.6973,3.7464,613924.0],["1981-10-19",3.7254,3.7254,3.6903,3.7183,304474.0],["1981-10-20",3.7183,3.7604,3.6482,3.6622,634819.0],["1981-10-21",3.6622,3.8025,3.6552,3.7254,679595.0],["1981-10-22",3.7254,3.7254,3.6903,3.7254,315420.0],["1981-10-23",3.7183,3.7183,3.6762,3.7043,794022.0],["1981-10-26",3.7043,3.7955,3.6903,3.7955,649745.0],["1981-10-27",3.7955,3.8587,3.7745,3.8516,907453.0],["1981-10-28",3.8516,3.8727,3.8166,3.8306,681585.0],["1981-10-29",3.8306,3.8446,3.8095,3.8376,298504.0],["1981-10-30",3.8376,3.9428,3.7394,3.9288,1832817.0],["1981-11-02",3.9499,4.02,3.9499,4.02,868648.0],["1981-11-03",4.02,4.034,3.9779,3.9849,400991.0],["1981-11-04",3.9849,4.0972,3.9499,4.0902,1286554.0],["1981-11-05",4.0902,4.1463,3.9639,3.9639,1526352.0],["1981-11-06",3.9639,3.992,3.9218,3.9428,367160.0],["1981-11-09",3.9428,3.9779,3.9148,3.9779,620889.0],["1981-11-10",3.9779,4.0551,3.9709,3.9709,1121381.0],["1981-11-11",3.9709,3.999,3.9288,3.9849,540293.0],["1981-11-12",3.999,4.0621,3.999,4.034,765166.0],["1981-11-13",4.0341,4.0481,3.8306,3.8306,524373.0],["1981-11-16",3.8166,3.8166,3.7183,3.7324,244774.0],["1981-11-17",3.7324,3.7604,3.7043,3.7183,436811.0],["1981-11-18",3.7183,3.7394,3.6131,3.6131,753226.0],["1981-11-19",3.5921,3.5921,3.557,3.5921,678600.0],["1981-11-20",3.585,3.585,3.5429,3.571,1376105.0],["1981-11-23",3.571,3.6131,3.571,3.585,819892.0],["1981-11-24",3.6061,3.6622,3.6061,3.6622,498502.0],["1981-11-25",3.6622,3.6762,3.6061,3.6061,770141.0],["1981-11-27",3.6201,3.6412,3.6201,3.6342,337310.0],["1981-11-30",3.6342,3.6342,3.5991,3.6342,298504.0],["1981-12-01",3.6342,3.6973,3.6201,3.6622,933324.0],["1981-12-02",3.6622,3.7324,3.6622,3.6833,1166157.0],["1981-12-03",3.6833,3.7183,3.6622,3.6903,519398.0],["1981-12-04",3.6973,3.7885,3.6973,3.7464,644769.0],["1981-12-07",3.7464,3.7815,3.7394,3.7464,1053720.0],["1981-12-08",3.7464,3.7745,3.7043,3.7043,570143.0],["1981-12-09",3.7043,3.7113,3.6342,3.6342,579098.0],["1981-12-10",3.6482,3.6482,3.6482,3.6482,13930.0],["1981-12-11",3.4447,3.4447,3.3676,3.4237,4708409.0],["1981-12-14",3.4096,3.4096,3.3395,3.3676,2257688.0],["1981-12-15",3.3676,3.3676,3.2693,3.3114,1302474.0],["1981-12-16",3.3114,3.3114,3.2483,3.2834,1006955.0],["1981-12-17",3.2834,3.3465,3.2834,3.3395,714420.0],["1981-12-18",3.3465,3.4097,3.3465,3.3816,1047750.0],["1981-12-21",3.3816,3.3886,3.3395,3.3676,374125.0],["1981-12-22",3.3619,3.3619,3.3054,3.3125,1123371.0],["1981-12-23",3.3125,3.3266,3.2913,3.2913,415916.0],["1981-12-24",3.2913,3.2983,3.263,3.2842,738301.0],["1981-12-28",3.2842,3.2983,3.2772,3.2772,156217.0],["1981-12-29",3.2771,3.2771,3.1924,3.1924,791037.0],["1981-12-30",3.1924,3.2277,3.15,3.2065,1457696.0],["1981-12-31",3.2277,3.2771,3.2277,3.263,437806.0],["1982-01-04",3.2489,3.263,3.2348,3.2489,272634.0],["1982-01-05",3.2065,3.2348,3.1783,3.1783,703475.0],["1982-01-06",3.1218,3.1641,3.0723,3.0935,1625854.0],["1982-01-07",3.0511,3.1076,2.9946,3.037,710440.0],["1982-01-08",3.0723,3.0935,3.0441,3.0653,854718.0],["1982-01-11",3.0017,3.0511,2.9452,2.9523,662680.0],["1982-01-12",2.9734,3.0017,2.9381,2.9593,1209938.0],["1982-01-13",2.9664,3.0088,2.924,2.9381,1094516.0],["1982-01-14",2.9664,2.9946,2.9311,2.9805,622879.0],["1982-01-15",3.03,3.0511,3.0017,3.0088,1128347.0],["1982-01-18",3.0158,3.0653,2.9593,3.0582,1489537.0],["1982-01-19",3.03,3.0582,2.9946,2.9946,1627844.0],["1982-01-20",2.9946,3.0088,2.9805,2.9946,786062.0],["1982-01-21",3.0582,3.1076,3.0017,3.0935,1276604.0],["1982-01-22",3.1147,3.15,3.0794,3.0865,1354215.0],["1982-01-25",3.03,3.0653,2.9946,3.0511,1298494.0],["1982-01-26",3.0794,3.0935,3.0653,3.0865,1070636.0],["1982-01-27",3.1218,3.15,3.0865,3.15,966159.0],["1982-01-28",3.1995,3.2489,3.143,3.2489,2026845.0],["1982-01-29",3.2701,3.2983,3.2418,3.2772,2166147.0],["1982-02-01",3.1995,3.2348,3.1571,3.1571,776111.0],["1982-02-02",3.1853,3.2065,3.1571,3.1853,811932.0],["1982-02-03",3.1995,3.2065,3.1853,3.1924,853722.0],["1982-02-04",3.1712,3.2065,3.1288,3.15,1583068.0],["1982-02-05",3.1712,3.1853,3.15,3.15,1031830.0],["1982-02-08",3.1006,3.143,3.0511,3.0582,1097501.0],["1982-02-09",2.9805,3.0158,2.9381,2.9523,1363170.0],["1982-02-10",2.9734,2.9876,2.9523,2.9664,1310434.0],["1982-02-11",2.9876,3.0088,2.9593,2.9946,1329339.0],["1982-02-12",2.9876,2.9946,2.9734,2.9805,1022875.0],["1982-02-16",2.9664,2.9876,2.9381,2.9876,1197998.0],["1982-02-17",3.0088,3.0229,2.9946,2.9946,1470632.0],["1982-02-18",3.0088,3.0158,3.0017,3.0017,1248743.0],["1982-02-19",3.0017,3.0088,2.9946,3.0017,1268644.0],["1982-02-22",3.037,3.0441,3.0229,3.03,2178087.0],["1982-02-23",3.0017,3.0088,2.9946,2.9946,1197003.0],["1982-02-24",2.9876,3.0017,2.9664,2.9734,2059680.0],["1982-02-25",2.9593,2.9876,2.9311,2.9593,2098486.0],["1982-02-26",2.9664,2.9805,2.9452,2.9805,1377100.0],["1982-03-01",3.037,3.0935,2.9734,3.0794,5376064.0],["1982-03-02",3.1571,3.2065,3.1076,3.1288,4261647.0],["1982-03-03",3.1076,3.1359,3.0723,3.0935,3561157.0],["1982-03-04",3.143,3.1783,3.1006,3.1359,3973093.0],["1982-03-05",3.0653,3.1218,3.0088,3.0229,1944258.0],["1982-03-08",2.924,3.0441,2.8039,2.8251,1784061.0],["1982-03-09",2.8463,2.9099,2.7828,2.8675,2914398.0],["1982-03-10",2.9028,2.9311,2.8675,2.8746,3529317.0],["1982-03-11",2.8675,2.8887,2.8463,2.8604,1203968.0],["1982-03-12",2.8181,2.8534,2.7828,2.8393,1558193.0],["1982-03-15",2.8534,2.9099,2.7898,2.9099,1538293.0],["1982-03-16",2.9805,3.03,2.9311,2.9946,1144267.0],["1982-03-17",3.03,3.0865,2.9734,3.0653,723376.0],["1982-03-18",3.1006,3.1218,3.0794,3.1147,702480.0],["1982-03-19",3.1712,3.1995,3.1359,3.1641,960189.0],["1982-03-22",3.2065,3.263,3.15,3.2489,1709435.0],["1982-03-23",3.263,3.2983,3.2206,3.263,2439776.0],["1982-03-24",3.2348,3.2701,3.1995,3.1995,1401976.0],["1982-03-25",3.2065,3.2489,3.1641,3.1924,1117401.0],["1982-03-26",3.1654,3.1938,3.1369,3.1511,1941273.0],["1982-03-29",3.2223,3.2578,3.1867,3.2436,1557198.0],["1982-03-30",3.2863,3.3147,3.2578,3.2863,1375110.0],["1982-03-31",3.2863,3.3147,3.2507,3.2507,1774111.0],["1982-04-01",3.2863,3.3147,3.2578,3.3005,1704460.0],["1982-04-02",3.3361,3.3716,3.3005,3.3574,1879583.0],["1982-04-05",3.329,3.3574,3.3005,3.3574,937304.0],["1982-04-06",3.3645,3.393,3.329,3.3645,1611924.0],["1982-04-07",3.4143,3.457,3.3645,3.4143,2046745.0],["1982-04-08",3.4641,3.5139,3.4143,3.4926,2604948.0],["1982-04-12",3.5139,3.5281,3.4997,3.4997,1718390.0],["1982-04-13",3.5779,3.642,3.5139,3.5139,2463656.0],["1982-04-14",3.5139,3.5424,3.4855,3.5281,1658689.0],["1982-04-15",3.5708,3.6277,3.5068,3.6206,2273608.0],["1982-04-16",3.6491,3.6704,3.6206,3.6348,1568143.0],["1982-04-19",3.6277,3.6491,3.6064,3.6206,1688540.0],["1982-04-20",3.585,3.6206,3.5424,3.5424,1111431.0],["1982-04-21",3.5353,3.5566,3.5068,3.5566,802977.0],["1982-04-22",3.5566,3.585,3.5281,3.5353,779096.0],["1982-04-23",3.5922,3.6562,3.5281,3.6562,1909433.0],["1982-04-26",3.6704,3.7131,3.6206,3.6989,1317399.0],["1982-04-27",3.6491,3.7131,3.585,3.6348,1621874.0],["1982-04-28",3.6277,3.6704,3.585,3.6348,849742.0],["1982-04-29",3.5637,3.6064,3.521,3.5281,693525.0],["1982-04-30",3.5495,3.5708,3.5281,3.5424,574123.0],["1982-05-03",3.5779,3.6064,3.5495,3.5779,707455.0],["1982-05-04",3.6348,3.6846,3.585,3.6846,2358185.0],["1982-05-05",3.6917,3.7202,3.6633,3.6846,2177092.0],["1982-05-06",3.6846,3.7131,3.6562,3.6562,1118396.0],["1982-05-07",3.6277,3.6704,3.585,3.585,767156.0],["1982-05-10",3.5566,3.6064,3.4997,3.4997,2281568.0],["1982-05-11",3.521,3.5424,3.4997,3.5139,696510.0],["1982-05-12",3.4926,3.5281,3.4499,3.4712,3005939.0],["1982-05-13",3.4926,3.5281,3.457,3.4783,783076.0],["1982-05-14",3.5495,3.6206,3.4712,3.6135,2830816.0],["1982-05-17",3.5922,3.6064,3.5779,3.585,1173122.0],["1982-05-18",3.585,3.6135,3.5566,3.585,1714410.0],["1982-05-19",3.6064,3.6348,3.5708,3.5708,1302474.0],["1982-05-20",3.5281,3.5708,3.4783,3.4997,1567148.0],["1982-05-21",3.4997,3.5139,3.4783,3.4855,1400981.0],["1982-05-24",3.5281,3.5708,3.4783,3.4997,1567148.0],["1982-05-25",3.4499,3.4855,3.4072,3.4143,516413.0],["1982-05-26",3.3645,3.3859,3.3432,3.3645,1552223.0],["1982-05-27",3.3645,3.3859,3.3361,3.3716,771136.0],["1982-05-28",3.3432,3.4001,3.2863,3.3432,1040785.0],["1982-06-01",3.3219,3.3361,3.3005,3.3147,659695.0],["1982-06-02",3.3361,3.3788,3.2863,3.3788,913423.0],["1982-06-03",3.3574,3.3859,3.3219,3.3859,1020885.0],["1982-06-04",3.329,3.3717,3.2792,3.2934,691535.0],["1982-06-07",3.3005,3.329,3.2649,3.2863,795017.0],["1982-06-08",3.2934,3.3076,3.2792,3.2863,588054.0],["1982-06-09",3.2721,3.3005,3.2365,3.2863,1533317.0],["1982-06-10",3.329,3.3574,3.3005,3.3147,1471627.0],["1982-06-11",3.3859,3.4072,3.3645,3.4001,1187052.0],["1982-06-14",3.4072,3.4214,3.393,3.393,1168147.0],["1982-06-15",3.3645,3.3859,3.3432,3.3716,1180087.0],["1982-06-16",3.4214,3.4428,3.393,3.4001,1090536.0],["1982-06-17",3.3574,3.4001,3.3503,3.3645,645764.0],["1982-06-18",3.3574,3.3716,3.3361,3.3503,583079.0],["1982-06-21",3.393,3.4214,3.3574,3.4072,1697495.0],["1982-06-22",3.4588,3.4946,3.4158,3.4946,1964159.0],["1982-06-23",3.5805,3.6664,3.4946,3.6521,2510422.0],["1982-06-24",3.559,3.6593,3.4588,3.4588,1496502.0],["1982-06-25",3.4588,3.4874,3.423,3.4516,1091531.0],["1982-06-28",3.4946,3.5232,3.4659,3.5017,1493517.0],["1982-06-29",3.5447,3.5662,3.5161,3.5304,1535307.0],["1982-06-30",3.5519,3.5877,3.5089,3.5089,3193002.0],["1982-07-01",3.5017,3.5304,3.4731,3.4803,528353.0],["1982-07-02",3.4516,3.4731,3.423,3.4445,826857.0],["1982-07-06",3.4588,3.4803,3.4301,3.4659,651735.0],["1982-07-07",3.5017,3.5375,3.4659,3.5017,731336.0],["1982-07-08",3.4731,3.5089,3.4373,3.5089,1986049.0],["1982-07-09",3.5447,3.5733,3.5089,3.5232,776111.0],["1982-07-12",3.602,3.6306,3.5662,3.602,2210922.0],["1982-07-13",3.645,3.7022,3.5805,3.5948,1815902.0],["1982-07-14",3.6521,3.6951,3.602,3.6951,1400981.0],["1982-07-15",3.7237,3.7524,3.6951,3.7452,2780071.0],["1982-07-16",3.781,3.8311,3.7237,3.8025,2347239.0],["1982-07-19",3.8097,3.8383,3.781,3.7953,1632819.0],["1982-07-20",3.8526,3.9386,3.7667,3.9386,2305449.0],["1982-07-21",3.9386,3.9744,3.8956,3.9028,2705445.0],["1982-07-22",3.9242,3.9744,3.867,3.9457,2616888.0],["1982-07-23",3.9457,3.9672,3.9171,3.9529,2106446.0],["1982-07-26",3.9242,3.96,3.8884,3.8956,780091.0],["1982-07-27",3.8455,3.8956,3.7953,3.7953,1605954.0],["1982-07-28",3.7595,3.781,3.7309,3.7524,1769136.0],["1982-07-29",3.7667,3.824,3.7094,3.8097,1490532.0],["1982-07-30",3.8168,3.8383,3.7953,3.7953,1543268.0],["1982-08-02",3.8598,3.8813,3.8383,3.8813,2264653.0],["1982-08-03",3.9242,3.96,3.8813,3.8813,4291498.0],["1982-08-04",3.7953,3.8741,3.7094,3.7237,2915393.0],["1982-08-05",3.6808,3.7094,3.6521,3.7094,1257698.0],["1982-08-06",3.6521,3.7094,3.5948,3.6092,1541278.0],["1982-08-09",3.559,3.6306,3.4803,3.6163,2080575.0],["1982-08-10",3.5948,3.6521,3.5304,3.5375,1384065.0],["1982-08-11",3.4659,3.5519,3.38,3.38,1803961.0],["1982-08-12",3.4445,3.4874,3.3943,3.4301,3577077.0],["1982-08-13",3.4516,3.4731,3.423,3.4659,721386.0],["1982-08-16",3.5017,3.5519,3.4516,3.4516,1770131.0],["1982-08-17",3.5232,3.6092,3.4373,3.6092,6599932.0],["1982-08-18",3.6808,3.7595,3.5948,3.602,5033779.0],["1982-08-19",3.5805,3.6378,3.5232,3.559,2238783.0],["1982-08-20",3.6521,3.781,3.5161,3.7381,1693515.0],["1982-08-23",3.824,3.9171,3.7237,3.8884,4934277.0],["1982-08-24",3.8956,3.9386,3.8526,3.8598,3769115.0],["1982-08-25",3.9171,3.9887,3.8383,3.9887,3696479.0],["1982-08-26",4.0603,4.1176,4.003,4.0603,4330303.0],["1982-08-27",4.0317,4.0675,3.9887,4.0531,1544263.0],["1982-08-30",4.0818,4.1247,4.0317,4.1247,1724360.0],["1982-08-31",4.2322,4.3396,4.1247,4.3109,2638779.0],["1982-09-01",4.2465,4.3253,4.1677,4.2178,2440771.0],["1982-09-02",4.3109,4.4112,4.2035,4.3825,3633793.0],["1982-09-03",4.5329,4.5974,4.4685,4.5258,4315378.0],["1982-09-07",4.4542,4.5114,4.3969,4.4398,1829832.0],["1982-09-08",4.4613,4.5258,4.3969,4.4112,1740280.0],["1982-09-09",4.4184,4.4685,4.3682,4.3897,1264664.0],["1982-09-10",4.3969,4.4255,4.3611,4.4112,1890528.0],["1982-09-13",4.4756,4.5544,4.3969,4.5544,1795006.0],["1982-09-14",4.6045,4.6547,4.5544,4.5759,2168137.0],["1982-09-15",4.5544,4.5974,4.5114,4.5616,834817.0],["1982-09-16",4.5114,4.5544,4.4613,4.5401,3385040.0],["1982-09-17",4.4756,4.5329,4.4112,4.4112,3189022.0],["1982-09-20",4.2966,4.3324,4.2536,4.2966,3793991.0],["1982-09-21",4.2966,4.3396,4.2536,4.3396,1869632.0],["1982-09-22",4.3969,4.4685,4.3253,4.3396,3492501.0],["1982-09-23",4.2823,4.3539,4.2035,4.2966,4947212.0],["1982-09-24",4.2322,4.2536,4.2107,4.2393,1818887.0],["1982-09-27",4.2912,4.3488,4.2264,4.32,943274.0],["1982-09-28",4.2768,4.32,4.2264,4.2408,1790031.0],["1982-09-29",4.14,4.2048,4.068,4.1112,2732310.0],["1982-09-30",4.0824,4.1112,4.0536,4.0752,1510432.0],["1982-10-01",4.1256,4.1904,4.0608,4.1904,1792021.0],["1982-10-04",4.1472,4.176,4.1184,4.1688,830837.0],["1982-10-05",4.2192,4.2696,4.1688,4.2336,1085561.0],["1982-10-06",4.392,4.5216,4.2624,4.5216,1888538.0],["1982-10-07",4.5432,4.608,4.4712,4.536,4119360.0],["1982-10-08",4.6008,4.644,4.5576,4.6368,5071589.0],["1982-10-11",4.7592,4.8384,4.68,4.7808,2322364.0],["1982-10-12",4.8312,4.9248,4.7376,4.8528,4588012.0],["1982-10-13",4.8456,4.9104,4.7736,4.8312,1861672.0],["1982-10-14",4.7088,4.7808,4.6296,4.6368,2291519.0],["1982-10-15",4.644,4.7016,4.5792,4.608,1686550.0],["1982-10-18",4.6656,4.7448,4.5864,4.7448,2783056.0],["1982-10-19",4.716,4.8168,4.608,4.68,3912397.0],["1982-10-20",4.6872,4.7808,4.5936,4.7664,2029830.0],["1982-10-21",4.8672,4.9104,4.8168,4.896,2265648.0],["1982-10-22",5.0112,5.112,4.9032,4.9032,2464651.0],["1982-10-25",4.7592,4.8384,4.68,4.68,1602968.0],["1982-10-26",4.6296,4.7016,4.5576,4.6944,7362113.0],["1982-10-27",4.7808,4.824,4.7376,4.752,3627823.0],["1982-10-28",4.7664,4.7952,4.7376,4.7376,1177102.0],["1982-10-29",4.788,4.8528,4.7232,4.8096,1118396.0],["1982-11-01",4.8744,4.932,4.8096,4.9176,1198993.0],["1982-11-02",5.0472,5.1552,4.932,5.0832,3427825.0],["1982-11-03",5.1336,5.2056,5.0544,5.1912,4439755.0],["1982-11-04",5.1912,5.2992,5.076,5.1192,2894497.0],["1982-11-05",5.1696,5.2272,5.1048,5.1768,916408.0],["1982-11-08",5.0328,5.0688,4.9968,5.0256,1406951.0],["1982-11-09",5.0976,5.1696,5.0256,5.1696,1555208.0],["1982-11-10",5.0544,5.1696,4.9392,4.9392,2105451.0],["1982-11-11",4.9176,4.968,4.86,4.9608,2727335.0],["1982-11-12",5.0256,5.0976,4.9464,5.0256,2942258.0],["1982-11-15",4.968,5.0112,4.9248,4.9248,2232813.0],["1982-11-16",4.8024,4.8456,4.752,4.8168,2158187.0],["1982-11-17",4.8888,4.9248,4.8456,4.8888,3985033.0],["1982-11-18",4.8744,4.9176,4.8312,4.8816,2025850.0],["1982-11-19",4.896,4.9104,4.8744,4.8816,1550233.0],["1982-11-22",4.824,4.8744,4.7664,4.7664,583079.0],["1982-11-23",4.752,4.7808,4.716,4.716,1178097.0],["1982-11-24",4.7808,4.824,4.7304,4.824,1968139.0],["1982-11-26",4.8744,4.9176,4.8312,4.9176,1164167.0],["1982-11-29",4.8888,4.9176,4.8528,4.8816,702480.0],["1982-11-30",4.9896,5.1264,4.8456,5.1264,1534312.0],["1982-12-01",5.1552,5.22,5.0832,5.184,1889533.0],["1982-12-02",5.1912,5.2416,5.1408,5.1552,1310434.0],["1982-12-03",5.0688,5.112,5.0256,5.0256,1773116.0],["1982-12-06",5.0256,5.1264,4.9176,5.1048,2735295.0],["1982-12-07",5.184,5.2704,5.0904,5.2704,3337279.0],["1982-12-08",5.256,5.3856,5.1264,5.1336,1714410.0],["1982-12-09",4.9968,5.0832,4.9032,4.9968,4620848.0],["1982-12-10",4.9248,5.0472,4.7952,4.7952,2044755.0],["1982-12-13",4.8456,4.8816,4.8096,4.8384,1640779.0],["1982-12-14",4.8312,4.9608,4.6944,4.7016,2343259.0],["1982-12-15",4.7232,4.7592,4.68,4.752,2201967.0],["1982-12-16",4.7016,4.7664,4.6368,4.6584,1823862.0],["1982-12-17",4.7736,4.824,4.716,4.8096,1470632.0],["1982-12-20",4.788,4.8384,4.7376,4.752,1064666.0],["1982-12-21",4.8384,4.932,4.7376,4.9104,1325359.0],["1982-12-22",4.9335,4.9624,4.9046,4.919,1871622.0],["1982-12-23",4.9407,4.9769,4.8973,4.948,1268644.0],["1982-12-27",5.0348,5.0999,4.9624,5.0854,702480.0],["1982-12-28",5.0927,5.1144,5.0637,5.0637,586064.0],["1982-12-29",5.0782,5.1144,5.0348,5.0927,658700.0],["1982-12-30",5.071,5.1144,5.0203,5.0203,713425.0],["1982-12-31",5.0203,5.0348,4.9986,5.0348,228853.0],["1983-01-03",4.9624,5.0275,4.8901,4.9046,1000985.0],["1983-01-04",4.9118,4.948,4.8756,4.9407,1618889.0],["1983-01-05",4.8539,4.9552,4.7454,4.7961,1978089.0],["1983-01-06",4.8901,4.9624,4.8178,4.8901,1578093.0],["1983-01-07",4.9986,5.0492,4.9407,5.0058,2009929.0],["1983-01-10",5.0493,5.0927,5.0058,5.0275,1302474.0],["1983-01-11",5.0059,5.0276,4.9769,4.9841,675615.0],["1983-01-12",5.1071,5.2373,4.9697,5.1144,2238783.0],["1983-01-13",5.1795,5.259,5.0999,5.2012,1811922.0],["1983-01-14",5.3386,5.4543,5.2156,5.4254,2183062.0],["1983-01-17",5.5484,5.6858,5.4109,5.5701,2048735.0],["1983-01-18",5.6207,5.7148,5.5267,5.7148,3353199.0],["1983-01-19",5.6424,5.7582,5.5195,5.5773,2694499.0],["1983-01-20",5.5412,5.599,5.4833,5.5412,1071631.0],["1983-01-21",5.4977,5.5339,5.4543,5.5267,2056695.0],["1983-01-24",5.3892,5.4254,5.3458,5.4109,2235798.0],["1983-01-25",5.505,5.599,5.4109,5.5773,1624859.0],["1983-01-26",5.5629,5.628,5.4978,5.5484,2066645.0],["1983-01-27",5.6352,5.7148,5.5484,5.6714,1748241.0],["1983-01-28",5.7437,5.8088,5.6714,5.7003,3258673.0],["1983-01-31",5.6641,5.7292,5.599,5.7292,1253718.0],["1983-02-01",5.6497,5.7799,5.5122,5.5122,1893513.0],["1983-02-02",5.5629,5.628,5.4978,5.599,1212923.0],["1983-02-03",5.7799,5.9607,5.599,5.9463,3273598.0],["1983-02-04",6.3079,6.5973,6.0186,6.525,5142235.0],["1983-02-07",6.4382,6.5177,6.3513,6.4382,2952208.0],["1983-02-08",6.2862,6.4454,6.1199,6.2067,2598978.0],["1983-02-09",6.1271,6.2211,6.0331,6.1922,1803961.0],["1983-02-10",6.2645,6.3948,6.1343,6.3658,3085540.0],["1983-02-11",6.3731,6.4454,6.2935,6.3803,2068635.0],["1983-02-14",6.4816,6.6262,6.3369,6.6045,2355199.0],["1983-02-15",6.5322,6.6552,6.4092,6.4816,1593018.0],["1983-02-16",6.4599,6.525,6.3948,6.4671,2267638.0],["1983-02-17",6.4309,6.5105,6.3513,6.3658,1487547.0],["1983-02-18",6.402,6.4599,6.3369,6.4092,1825852.0],["1983-02-22",6.4165,6.4599,6.3658,6.3803,1672619.0],["1983-02-23",6.4382,6.4526,6.4237,6.4526,1440781.0],["1983-02-24",6.5177,6.5973,6.4382,6.5684,3090515.0],["1983-02-25",6.496,6.6118,6.3803,6.3948,1408941.0],["1983-02-28",6.4309,6.5394,6.3224,6.4526,1799981.0],["1983-03-01",6.5322,6.5973,6.4671,6.5611,2780071.0],["1983-03-02",6.6118,6.7275,6.496,6.7275,2701465.0],["1983-03-03",6.6986,6.7564,6.6407,6.6407,2029830.0],["1983-03-04",6.6335,6.6696,6.5973,6.6479,1189042.0],["1983-03-07",6.5684,6.6335,6.5033,6.5539,1231828.0],["1983-03-08",6.4092,6.525,6.2935,6.3079,1801971.0],["1983-03-09",6.1922,6.2428,6.1343,6.2139,2273608.0],["1983-03-10",6.1633,6.3079,6.0186,6.0331,1708440.0],["1983-03-11",5.9318,6.0765,5.7871,5.8305,3490511.0],["1983-03-14",5.8667,5.9897,5.7437,5.9897,2403955.0],["1983-03-15",6.0855,6.1218,6.0492,6.1073,2016895.0],["1983-03-16",6.2017,6.2743,6.1291,6.1727,2978079.0],["1983-03-17",6.2162,6.2525,6.1727,6.238,1243768.0],["1983-03-18",6.2888,6.3179,6.2598,6.2961,955214.0],["1983-03-21",6.3542,6.4486,6.2598,6.4341,1026855.0],["1983-03-22",6.3833,6.4922,6.2743,6.2961,1524362.0],["1983-03-23",6.3324,6.3615,6.2961,6.3324,1277599.0],["1983-03-24",6.2743,6.3397,6.2017,6.3252,1818887.0],["1983-03-25",6.376,6.4413,6.3034,6.3905,1590033.0],["1983-03-28",6.3397,6.4268,6.2453,6.2598,614919.0],["1983-03-29",6.2961,6.3252,6.2598,6.2743,1224863.0],["1983-03-30",6.3324,6.3905,6.2743,6.3469,1752221.0],["1983-03-31",6.2525,6.3615,6.1436,6.1727,1228843.0],["1983-04-04",6.0492,6.0782,6.0129,6.0782,1199988.0],["1983-04-05",6.0637,6.1509,5.9693,5.9693,1367150.0],["1983-04-06",5.933,5.9838,5.8749,5.9403,1699485.0],["1983-04-07",5.9258,5.9766,5.8749,5.9621,1411926.0],["1983-04-08",5.9403,5.9911,5.8822,5.9548,1190037.0],["1983-04-11",6.0565,6.1146,5.9984,6.1146,755216.0],["1983-04-12",6.1509,6.2162,6.0855,6.1872,2147241.0],["1983-04-13",6.2743,6.3179,6.2308,6.3034,1097501.0],["1983-04-14",6.3687,6.4631,6.2743,6.4559,2228833.0],["1983-04-15",6.4994,6.5503,6.4486,6.4777,2051720.0],["1983-04-18",6.5358,6.5938,6.4777,6.514,1641774.0],["1983-04-19",6.4268,6.5067,6.3469,6.3687,1718390.0],["1983-04-20",6.405,6.4486,6.3615,6.4414,1712420.0],["1983-04-21",6.4413,6.4922,6.3905,6.3978,1603963.0],["1983-04-22",6.1291,6.2017,6.0492,6.1291,2886537.0],["1983-04-25",6.1146,6.1581,6.0637,6.071,1482572.0],["1983-04-26",6.1654,6.2743,6.0492,6.2743,1467646.0],["1983-04-27",6.3106,6.3615,6.2598,6.2961,2131321.0],["1983-04-28",6.376,6.4341,6.3106,6.3615,952229.0],["1983-04-29",6.3106,6.3833,6.2308,6.2743,652730.0],["1983-05-02",6.238,6.2888,6.1872,6.1872,1181082.0],["1983-05-03",6.1,6.1872,6.0129,6.1436,1874607.0],["1983-05-04",6.2671,6.3905,6.1436,6.2743,4684529.0],["1983-05-05",6.5212,6.6665,6.376,6.6084,2722360.0],["1983-05-06",6.7899,6.9279,6.6519,6.8698,2431816.0],["1983-05-09",6.8988,6.9424,6.848,6.8625,2142266.0],["1983-05-10",6.9279,7.0005,6.8553,6.9134,1361180.0],["1983-05-11",6.819,6.8771,6.7536,6.7754,1711425.0],["1983-05-12",6.71,6.7972,6.6229,6.7536,1883563.0],["1983-05-13",6.8553,6.9424,6.7681,6.9352,1043770.0],["1983-05-16",6.8044,6.8335,6.7681,6.8117,1089541.0],["1983-05-17",6.7536,6.7972,6.71,6.7827,1058695.0],["1983-05-18",6.8408,6.8553,6.7536,6.7681,575118.0],["1983-05-19",6.7681,6.8117,6.6955,6.7246,1278594.0],["1983-05-20",6.7536,6.9206,6.7464,6.9134,1628839.0],["1983-05-23",6.8262,7.0296,6.7972,7.0005,2076595.0],["1983-05-24",6.986,7.015,6.8989,6.9715,1334315.0],["1983-05-25",6.986,7.0586,6.8335,6.9134,2294504.0],["1983-05-26",6.9134,6.9424,6.8262,6.8408,1311429.0],["1983-05-27",6.8553,6.8989,6.7972,6.7972,289549.0],["1983-05-31",6.71,6.7609,6.6229,6.6229,1150237.0],["1983-06-01",6.6229,6.7681,6.6229,6.7681,1203968.0],["1983-06-02",6.8262,7.1458,6.8117,7.1458,2676589.0],["1983-06-03",7.2039,7.5089,7.2039,7.4798,4774080.0],["1983-06-06",7.5234,7.6468,7.4871,7.5742,2481566.0],["1983-06-07",7.5597,7.5887,7.3854,7.3854,1399985.0],["1983-06-08",7.3273,7.5306,7.32,7.3781,4305428.0],["1983-06-09",7.4217,7.4943,7.3491,7.4653,2575098.0],["1983-06-10",7.4943,7.6033,7.4871,7.5815,2892507.0],["1983-06-13",7.596,7.6178,7.4217,7.567,2085551.0],["1983-06-14",7.5815,7.7194,7.5815,7.6977,1509437.0],["1983-06-15",7.6977,7.7921,7.6396,7.7485,1801971.0],["1983-06-16",7.75,7.8009,7.7135,7.75,1553218.0],["1983-06-17",7.7354,7.7937,7.7063,7.75,985064.0],["1983-06-20",7.7354,7.8009,7.6771,7.6917,648749.0],["1983-06-21",7.6844,7.75,7.6043,7.75,1688540.0],["1983-06-22",7.7645,7.8665,7.6625,7.8228,2302464.0],["1983-06-23",7.8665,8.0996,7.8519,8.0267,3102455.0],["1983-06-24",8.0413,8.1433,8.0049,8.0413,902478.0],["1983-06-27",8.0559,8.0704,7.9976,7.9976,1004965.0],["1983-06-28",7.9976,8.0704,7.7281,7.7281,911433.0],["1983-06-29",7.7281,7.8811,7.7208,7.8374,1041780.0],["1983-06-30",7.8519,7.9175,7.8228,7.8956,1621874.0],["1983-07-01",7.8811,7.8811,7.8374,7.8665,430841.0],["1983-07-05",7.7208,7.7281,7.546,7.6407,1261678.0],["1983-07-06",7.6407,7.8082,7.6116,7.8082,839792.0],["1983-07-07",7.7937,7.8665,7.7354,7.7354,826857.0],["1983-07-08",7.7791,7.7937,7.6917,7.7063,1195012.0],["1983-07-11",7.75,7.8228,7.75,7.8228,751236.0],["1983-07-12",7.8519,7.9539,7.8228,7.8374,2228833.0],["1983-07-13",7.8374,7.8883,7.8374,7.8374,1305459.0],["1983-07-14",7.8155,7.932,7.699,7.699,1427846.0],["1983-07-15",7.699,7.699,7.5387,7.5897,1960179.0],["1983-07-18",7.5533,7.5606,7.444,7.4732,3215887.0],["1983-07-19",7.5606,7.6771,7.546,7.6407,1702470.0],["1983-07-20",7.8082,8.187,7.8082,8.187,3409915.0],["1983-07-21",8.187,8.624,8.1578,8.624,3916377.0],["1983-07-22",8.5366,8.624,8.4492,8.5002,2337289.0],["1983-07-25",8.4201,8.5075,8.3472,8.4128,858698.0],["1983-07-26",8.4273,8.5512,8.4201,8.4638,932329.0],["1983-07-27",8.3909,8.6386,8.2161,8.2744,5844716.0],["1983-07-28",8.2671,8.2744,7.7937,7.8082,2668629.0],["1983-07-29",7.8082,7.8374,7.5897,7.7937,2153212.0],["1983-08-01",7.7718,8.0559,7.7645,7.9685,1559188.0],["1983-08-02",7.9539,7.983,7.8665,7.8811,881583.0],["1983-08-03",7.8665,8.0413,7.8374,7.983,1443766.0],["1983-08-04",7.9685,7.9685,7.8519,7.932,1989034.0],["1983-08-05",7.9175,7.9248,7.8301,7.8446,1324364.0],["1983-08-08",7.8009,7.8009,7.6625,7.6771,1735305.0],["1983-08-09",7.6771,7.7791,7.6771,7.75,2358185.0],["1983-08-10",7.75,7.75,7.6771,7.6917,1052725.0],["1983-08-11",7.75,7.9102,7.7354,7.7791,1490532.0],["1983-08-12",7.7718,7.8228,7.6917,7.7427,1776101.0],["1983-08-15",7.8374,8.0122,7.8374,7.9539,1722370.0],["1983-08-16",7.9393,7.9393,7.7791,7.8155,1297499.0],["1983-08-17",7.8301,7.8811,7.7645,7.8519,1156207.0],["1983-08-18",7.8811,7.8811,7.7645,7.7645,1177102.0],["1983-08-19",7.7718,7.7718,7.5751,7.5897,3858666.0],["1983-08-22",7.6334,7.648,7.3785,7.4003,4181051.0],["1983-08-23",7.4222,7.4586,7.3639,7.4222,2645744.0],["1983-08-24",7.4295,7.4877,7.3421,7.3421,2022865.0],["1983-08-25",7.3421,7.3566,7.3129,7.3275,4927312.0],["1983-08-26",7.2765,7.4222,7.2765,7.3785,2049730.0],["1983-08-29",7.3348,7.4877,7.3348,7.4732,1281579.0],["1983-08-30",7.4805,7.5751,7.4586,7.5242,1492522.0],["1983-08-31",7.5096,7.6261,7.5023,7.5897,2257688.0],["1983-09-01",7.6334,7.6917,7.5897,7.6917,2075600.0],["1983-09-02",7.6917,7.7645,7.6917,7.7281,831832.0],["1983-09-06",7.8665,7.9685,7.8155,7.9685,973124.0],["1983-09-07",7.9539,7.9539,7.8446,7.8519,1256703.0],["1983-09-08",7.8519,8.0704,7.8228,8.0632,2144256.0],["1983-09-09",8.0704,8.1287,7.983,7.9976,1626849.0],["1983-09-12",8.1578,8.1724,7.8082,7.8082,3519367.0],["1983-09-13",7.7791,7.8009,7.6844,7.7937,1553218.0],["1983-09-14",7.7937,7.9393,7.7937,7.8811,2375100.0],["1983-09-15",7.8956,7.9102,7.7645,7.7718,1481577.0],["1983-09-16",7.8009,7.8956,7.7208,7.8374,1311429.0],["1983-09-19",7.8388,7.9776,7.8388,7.9265,1283569.0],["1983-09-20",8.0215,8.0945,8.0215,8.0945,3419865.0],["1983-09-21",8.0799,8.1822,8.0507,8.0945,2262663.0],["1983-09-22",8.0799,8.394,8.0726,8.3575,2342264.0],["1983-09-23",8.3794,8.4233,8.2698,8.4233,3263648.0],["1983-09-26",8.5621,8.6717,8.4452,8.5767,4682539.0],["1983-09-27",8.5767,8.7666,8.3867,8.4452,3580062.0],["1983-09-28",8.489,8.5328,8.416,8.5328,1726350.0],["1983-09-29",8.5036,8.5475,8.2918,8.2918,1435806.0],["1983-09-30",8.153,8.1822,8.0653,8.1822,1522372.0],["1983-10-03",8.1237,8.2552,8.0799,8.1822,1243768.0],["1983-10-04",8.226,8.2552,8.1676,8.226,2220873.0],["1983-10-05",8.2406,8.4598,8.2406,8.4452,2400970.0],["1983-10-06",8.416,8.4452,8.3575,8.4306,797007.0],["1983-10-07",8.4379,8.4379,8.2991,8.3137,1367150.0],["1983-10-10",8.2991,8.4744,8.2918,8.4744,1561178.0],["1983-10-11",8.4671,8.4744,8.3137,8.3137,1190037.0],["1983-10-12",8.321,8.3721,8.2406,8.2625,1567148.0],["1983-10-13",8.2991,8.3283,8.2114,8.2552,2099481.0],["1983-10-14",8.2552,8.2698,8.1895,8.2625,1286554.0],["1983-10-17",8.2625,8.5182,8.2625,8.4744,1866647.0],["1983-10-18",8.489,8.7155,8.2991,8.3356,4587017.0],["1983-10-19",8.1237,8.3721,8.1018,8.3648,5889491.0],["1983-10-20",8.3429,8.3575,8.2114,8.2406,1833812.0],["1983-10-21",8.2991,8.2991,8.0799,8.1676,1611924.0],["1983-10-24",8.1383,8.3356,8.0945,8.3356,2622858.0],["1983-10-25",8.3794,8.5182,8.3575,8.416,1486552.0],["1983-10-26",8.4086,8.4598,8.3283,8.3575,1598988.0],["1983-10-27",8.3429,8.3721,8.2114,8.2406,1195012.0],["1983-10-28",8.2041,8.2479,7.89,7.9484,2956188.0],["1983-10-31",7.9922,7.9922,7.5539,7.6562,3276583.0],["1983-11-01",7.6708,7.8534,7.6416,7.8534,2509427.0],["1983-11-02",7.89,7.89,7.7585,7.7585,1445756.0],["1983-11-03",7.8023,7.8023,7.5831,7.5831,2630819.0],["1983-11-04",7.5393,7.5685,7.4662,7.5685,1414911.0],["1983-11-07",7.5685,7.7292,7.5685,7.6708,1144267.0],["1983-11-08",7.627,7.7,7.627,7.6781,1622869.0],["1983-11-09",7.6343,7.89,7.6343,7.8827,2054705.0],["1983-11-10",7.963,8.0653,7.963,8.0215,1703465.0],["1983-11-11",8.0215,8.2845,7.9849,8.2406,1466651.0],["1983-11-14",8.2479,8.3575,8.2114,8.2479,1307449.0],["1983-11-15",8.2625,8.3721,8.1603,8.2041,1914408.0],["1983-11-16",8.2333,8.3283,8.1676,8.2333,1795006.0],["1983-11-17",8.2406,8.2845,8.131,8.1968,1291529.0],["1983-11-18",8.2114,8.2114,8.0726,8.131,981084.0],["1983-11-21",8.1383,8.2991,8.1383,8.2552,1660679.0],["1983-11-22",8.3137,8.3137,8.1676,8.1676,2542262.0],["1983-11-23",8.1822,8.1822,8.0068,8.0653,3216882.0],["1983-11-25",8.0872,8.1383,8.0288,8.1383,575118.0],["1983-11-28",8.1237,8.1968,8.1018,8.1237,1176107.0],["1983-11-29",8.131,8.321,8.1018,8.321,1664659.0],["1983-11-30",8.3575,8.4452,8.2187,8.2406,1857692.0],["1983-12-01",8.2406,8.3283,8.2406,8.2991,1493517.0],["1983-12-02",8.2845,8.416,8.2698,8.3064,1680580.0],["1983-12-05",8.3137,8.3867,8.2552,8.3429,1429836.0],["1983-12-06",8.3283,8.3283,8.1383,8.1603,908448.0],["1983-12-07",8.0945,8.226,8.0945,8.1749,2249728.0],["1983-12-08",8.153,8.1822,8.1237,8.1603,1419886.0],["1983-12-09",8.1383,8.153,8.058,8.0653,1637794.0],["1983-12-12",8.0799,8.1676,8.0799,8.1383,757206.0],["1983-12-13",8.0885,8.1618,8.0226,8.0226,1610929.0],["1983-12-14",8.0299,8.0885,7.8614,7.8614,2202962.0],["1983-12-15",7.8614,7.8614,7.6489,7.6489,3152206.0],["1983-12-16",7.6489,7.7662,7.6489,7.7442,1772121.0],["1983-12-19",7.7515,7.8687,7.7515,7.8394,1044765.0],["1983-12-20",7.8614,7.898,7.7075,7.7295,1303469.0],["1983-12-21",7.7662,7.8394,7.7588,7.7662,2153212.0],["1983-12-22",7.7662,7.8394,7.7368,7.7735,1343270.0],["1983-12-23",7.7881,7.8468,7.7881,7.8248,555218.0],["1983-12-27",7.8321,7.964,7.8248,7.964,1548243.0],["1983-12-28",7.9493,8.0519,7.9273,8.0519,1354215.0],["1983-12-29",8.0665,8.1178,8.0299,8.0299,2705445.0],["1983-12-30",8.0079,8.0079,7.9566,7.986,794022.0],["1984-01-03",7.942,7.9786,7.92,7.942,1148247.0],["1984-01-04",7.9273,7.9859,7.898,7.9493,2906438.0],["1984-01-05",8.0299,8.1032,8.0153,8.0739,2395000.0],["1984-01-06",8.0885,8.1471,8.0446,8.1325,2938278.0],["1984-01-09",8.0885,8.2131,8.0885,8.1911,1518392.0],["1984-01-10",8.2058,8.2497,7.9713,7.9713,2623853.0],["1984-01-11",7.9713,7.986,7.898,7.9347,1925353.0],["1984-01-12",7.9493,8.0372,7.9493,7.986,1214913.0],["1984-01-13",8.0299,8.0739,7.8394,7.8614,3193002.0],["1984-01-16",7.8614,7.8614,7.7442,7.8394,1138297.0],["1984-01-17",7.8468,7.942,7.8468,7.9347,1151232.0],["1984-01-18",7.9493,7.9567,7.8101,7.8101,1794011.0],["1984-01-19",7.7955,7.7955,7.6489,7.6489,1983064.0],["1984-01-20",7.6343,7.6489,7.561,7.6123,2235798.0],["1984-01-23",7.5757,7.6416,7.4731,7.6343,3941253.0],["1984-01-24",7.7368,7.8174,7.7075,7.7662,5100445.0],["1984-01-25",7.7662,7.8174,7.3559,7.3998,2414900.0],["1984-01-26",7.4145,7.4658,7.1654,7.224,4191001.0],["1984-01-27",7.1507,7.1507,6.9456,7.1141,5105420.0],["1984-01-30",7.1947,7.2093,6.887,7.0482,4450700.0],["1984-01-31",7.0482,7.1361,6.9456,7.0775,3019869.0],["1984-02-01",7.0775,7.0775,6.8284,6.887,4145231.0],["1984-02-02",6.887,7.0335,6.8723,7.0115,4557167.0],["1984-02-03",7.0628,7.0628,6.7844,6.7844,3282553.0],["1984-02-06",6.6965,6.7844,6.6745,6.6818,4238762.0],["1984-02-07",6.7771,6.887,6.6672,6.8577,3792000.0],["1984-02-08",6.865,6.8796,6.6452,6.6525,2677584.0],["1984-02-09",6.6452,6.887,6.6379,6.7404,5538251.0],["1984-02-10",6.7991,6.887,6.7844,6.7991,3320364.0],["1984-02-13",6.843,6.8577,6.7551,6.8137,3230812.0],["1984-02-14",6.8577,6.9456,6.7844,6.9309,2812906.0],["1984-02-15",6.9383,7.0335,6.9163,6.9456,4683534.0],["1984-02-16",6.887,6.9236,6.8284,6.9016,2363160.0],["1984-02-17",6.9016,6.9163,6.7404,6.7551,1760181.0],["1984-02-21",6.6672,6.7404,6.5939,6.5939,2389030.0],["1984-02-22",6.6086,6.7697,6.6012,6.7404,2888527.0],["1984-02-23",6.7404,6.7844,6.6525,6.7551,3193997.0],["1984-02-24",6.8137,6.8796,6.8064,6.8723,2992009.0],["1984-02-27",6.887,6.9602,6.8357,6.9309,1124366.0],["1984-02-28",6.8284,6.8723,6.7111,6.7404,1788041.0],["1984-02-29",6.7844,6.9163,6.7844,6.8284,2982059.0],["1984-03-01",6.821,7.0921,6.821,6.9602,4019859.0],["1984-03-02",6.9602,7.0481,6.8284,6.9089,2367140.0],["1984-03-05",6.7991,6.7991,6.6232,6.6379,3232802.0],["1984-03-06",6.6525,6.7038,6.3888,6.4254,2238783.0],["1984-03-07",6.2276,6.4034,6.2276,6.3008,3498471.0],["1984-03-08",6.2935,6.3741,6.2569,6.3008,3206932.0],["1984-03-09",6.2422,6.3375,6.2129,6.3228,2390025.0],["1984-03-12",6.3741,6.5499,6.3448,6.5499,2785046.0],["1984-03-13",6.6525,6.7258,6.6232,6.6305,2547237.0],["1984-03-14",6.6305,6.7111,6.5939,6.6745,3393995.0],["1984-03-15",6.6613,6.7495,6.6613,6.698,2216892.0],["1984-03-16",6.9554,6.9554,6.8377,6.8524,5054674.0],["1984-03-19",6.8377,6.8377,6.7054,6.7642,2011919.0],["1984-03-20",6.7642,6.8377,6.698,6.7936,1944258.0],["1984-03-21",6.7936,6.801,6.7348,6.7568,1121381.0],["1984-03-22",6.7274,6.7274,6.6319,6.6539,1417896.0],["1984-03-23",6.6539,6.6613,6.5363,6.6172,1363170.0],["1984-03-26",6.6171,6.6833,6.5804,6.6392,2550222.0],["1984-03-27",6.6686,6.7348,6.6466,6.7348,1095511.0],["1984-03-28",6.7642,6.9112,6.7642,6.9112,2221868.0],["1984-03-29",6.9112,6.9848,6.8965,6.9186,2655694.0],["1984-03-30",6.926,6.9627,6.9112,6.9407,1333320.0],["1984-04-02",6.9554,6.9701,6.7716,6.7716,2892507.0],["1984-04-03",6.7642,6.8083,6.7274,6.7936,2404950.0],["1984-04-04",6.8083,6.8304,6.6613,6.6833,3108425.0],["1984-04-05",6.6833,6.698,6.4113,6.4407,3871602.0],["1984-04-06",6.4995,6.5142,6.3525,6.4554,2444751.0],["1984-04-09",6.5069,6.5142,6.4554,6.5069,1249738.0],["1984-04-10",6.5289,6.5877,6.5142,6.5436,1753216.0],["1984-04-11",6.5436,6.5583,6.4995,6.5069,2007939.0],["1984-04-12",6.5142,6.6907,6.3892,6.6907,2861662.0],["1984-04-13",6.7054,6.7863,6.6466,6.6907,2276593.0],["1984-04-16",6.676,6.8524,6.6613,6.823,4001949.0],["1984-04-17",6.8524,6.9112,6.823,6.823,2760170.0],["1984-04-18",6.8157,6.9112,6.7716,6.8083,2060675.0],["1984-04-19",6.7642,6.8524,6.7348,6.8377,1917393.0],["1984-04-23",6.8524,6.9112,6.8451,6.8524,1482572.0],["1984-04-24",6.8598,6.8671,6.7495,6.7716,2989024.0],["1984-04-25",6.7863,6.8451,6.7789,6.8304,1094516.0],["1984-04-26",6.8377,6.8965,6.8083,6.8524,1843762.0],["1984-04-27",6.8377,7.0362,6.8377,6.9554,2430821.0],["1984-04-30",6.9554,7.1318,6.9554,7.1245,2020875.0],["1984-05-01",7.1906,7.2568,7.1759,7.2495,2050725.0],["1984-05-02",7.2495,7.3744,7.2421,7.2642,3353199.0],["1984-05-03",7.2274,7.2715,7.1833,7.198,3057680.0],["1984-05-04",7.1465,7.1833,7.0215,7.0215,1587048.0],["1984-05-07",6.9848,7.0215,6.9554,6.9701,2106446.0],["1984-05-08",6.9554,7.0509,6.9112,7.0436,1691525.0],["1984-05-09",7.073,7.1098,7.0068,7.0436,2853702.0],["1984-05-10",7.0509,7.073,6.9848,7.0068,2297489.0],["1984-05-11",6.9921,6.9921,6.8304,6.926,1879583.0],["1984-05-14",6.8745,6.8965,6.8524,6.8745,941284.0],["1984-05-15",6.8818,6.9407,6.8671,6.926,1555208.0],["1984-05-16",6.926,6.9333,6.8892,6.9112,990039.0],["1984-05-17",6.8524,6.8598,6.6245,6.6686,4659653.0],["1984-05-18",6.6686,6.698,6.3672,6.4701,3805931.0],["1984-05-21",6.4701,6.4995,6.3892,6.426,1787046.0],["1984-05-22",6.3745,6.4113,6.2936,6.3525,1931323.0],["1984-05-23",6.3525,6.3819,6.2716,6.2716,3792996.0],["1984-05-24",6.2789,6.2936,6.1172,6.2128,1678590.0],["1984-05-25",6.2054,6.2495,6.154,6.1981,1673614.0],["1984-05-29",6.176,6.176,6.0951,6.154,1619884.0],["1984-05-30",6.1245,6.3819,6.0657,6.2789,2374105.0],["1984-05-31",6.2936,6.2936,6.1981,6.2054,2197987.0],["1984-06-01",6.2201,6.2495,6.1172,6.2054,2011919.0],["1984-06-04",6.2422,6.3525,6.2201,6.2642,1799650.0],["1984-06-05",6.2422,6.2422,5.9775,6.0657,1713415.0],["1984-06-06",6.0657,6.1319,5.9996,6.0657,1220883.0],["1984-06-07",6.0437,6.0437,5.9334,5.9775,1643101.0],["1984-06-08",5.9554,5.9775,5.8451,5.9113,1066987.0],["1984-06-11",5.8893,6.2422,5.5584,5.6246,880588.0],["1984-06-12",5.6466,5.7128,5.5584,5.6687,1561178.0],["1984-06-13",5.6687,5.7349,5.5805,5.6246,1814907.0],["1984-06-14",5.6308,5.6308,5.2096,5.2096,3993325.0],["1984-06-15",5.2539,5.3204,5.1874,5.2539,3011909.0],["1984-06-18",5.2318,5.5421,5.2318,5.4978,2583389.0],["1984-06-19",5.5864,5.7195,5.5421,5.6308,1900478.0],["1984-06-20",5.4978,5.8525,5.4978,5.8525,3777739.0],["1984-06-21",5.8525,6.0742,5.786,5.919,3926991.0],["1984-06-22",5.9633,6.1185,5.8968,6.052,1567811.0],["1984-06-25",6.0963,6.0963,5.8968,5.8968,1040454.0],["1984-06-26",5.8746,5.8746,5.6086,5.6751,1328676.0],["1984-06-27",5.6751,5.7195,5.5643,5.6086,1193022.0],["1984-06-28",5.6086,5.7416,5.5864,5.6973,1208611.0],["1984-06-29",5.7195,5.9633,5.7195,5.919,1990692.0],["1984-07-02",6.0298,6.0298,5.8081,5.8525,2003296.0],["1984-07-03",5.919,6.0742,5.8746,6.0742,1392357.0],["1984-07-05",6.1185,6.1628,5.8303,5.8525,1559188.0],["1984-07-06",5.8081,5.919,5.7195,5.8525,1196671.0],["1984-07-09",5.9411,6.0742,5.8746,6.0298,1492522.0],["1984-07-10",6.0298,6.0963,5.9411,6.0963,1151895.0],["1984-07-11",6.0963,6.1628,5.9411,6.0076,1317399.0],["1984-07-12",5.9633,5.9855,5.6086,5.653,2795328.0],["1984-07-13",5.6751,5.6973,5.5643,5.6308,1601973.0],["1984-07-16",5.653,6.0076,5.5864,5.9855,1839450.0],["1984-07-17",5.9855,6.1185,5.9633,6.1185,1774774.0],["1984-07-18",6.0963,6.1407,5.9633,6.0076,1131995.0],["1984-07-19",6.0076,6.0076,5.786,5.786,1307781.0],["1984-07-20",5.7638,5.786,5.5421,5.5643,1443103.0],["1984-07-23",5.4978,5.653,5.2318,5.6308,1655704.0],["1984-07-24",5.6086,5.8081,5.5421,5.7195,2140940.0],["1984-07-25",5.7195,5.9855,5.6973,5.919,2174438.0],["1984-07-26",5.9855,6.0963,5.9411,6.052,1944922.0],["1984-07-27",6.052,6.2958,6.0298,6.2072,3356516.0],["1984-07-30",6.2737,6.2737,6.0742,6.1185,951234.0],["1984-07-31",6.2072,6.3402,6.2072,6.2958,1995336.0],["1984-08-01",6.3402,6.4954,6.3402,6.451,3000301.0],["1984-08-02",6.5397,6.717,6.4954,6.584,3074263.0],["1984-08-03",6.584,7.1604,6.584,7.0274,4192328.0],["1984-08-06",7.1382,7.2934,6.7835,6.9609,3718038.0],["1984-08-07",6.9387,7.2047,6.7835,7.0717,2326012.0],["1984-08-08",7.2269,7.2491,6.9609,7.0274,1889201.0],["1984-08-09",6.9609,7.3599,6.9609,7.2491,1925685.0],["1984-08-10",7.4708,7.6038,7.0717,7.0939,773458.0],["1984-08-13",7.1382,7.2934,7.0496,7.2047,1471627.0],["1984-08-14",7.2491,7.2934,7.0496,7.0939,1440449.0],["1984-08-15",7.0274,7.2269,6.8722,6.9609,1597993.0],["1984-08-16",7.0052,7.2712,7.0052,7.2269,1397995.0],["1984-08-17",7.2934,7.3821,7.2712,7.3599,1387714.0],["1984-08-20",7.3821,7.4708,7.2713,7.4043,1026192.0],["1984-08-21",7.4486,7.7146,7.4486,7.6259,2505447.0],["1984-08-22",7.7146,7.7811,7.5373,7.5373,3075590.0],["1984-08-23",7.5373,7.8033,7.4929,7.6924,1749567.0],["1984-08-24",7.7368,7.759,7.6481,7.7368,1866316.0],["1984-08-27",7.5816,7.6481,7.4929,7.5816,1165494.0],["1984-08-28",7.5373,7.7811,7.5373,7.7368,1327349.0],["1984-08-29",7.7811,7.8476,7.5816,7.6038,1368145.0],["1984-08-30",7.6481,7.6703,7.5594,7.6481,1107120.0],["1984-08-31",7.6481,7.7146,7.6038,7.7146,568153.0],["1984-09-04",7.6038,7.6259,7.4929,7.5373,504472.0],["1984-09-05",7.4043,7.4929,7.3821,7.3821,945596.0],["1984-09-06",7.4486,7.5373,7.4264,7.4486,1225858.0],["1984-09-07",7.5373,7.5816,7.1826,7.3156,1100154.0],["1984-09-10",7.1826,7.4929,7.1826,7.3821,1334646.0],["1984-09-11",7.6038,7.6703,7.3378,7.3378,2299479.0],["1984-09-12",7.2934,7.4264,6.9831,7.0496,1898819.0],["1984-09-13",7.2269,7.4929,7.1382,7.4929,2428167.0],["1984-09-14",7.5816,7.6703,7.4708,7.5373,2593340.0],["1984-09-17",7.4322,7.7215,7.4322,7.588,1405624.0],["1984-09-18",7.2097,7.3655,7.1652,7.232,3495818.0],["1984-09-19",7.1207,7.2765,6.8314,6.8537,3098475.0],["1984-09-20",6.8537,7.1652,6.8537,7.0985,1928007.0],["1984-09-21",7.0985,7.232,7.054,7.054,1918720.0],["1984-09-24",7.1652,7.1652,7.054,7.1652,965496.0],["1984-09-25",7.1652,7.1652,6.9204,7.0317,1440781.0],["1984-09-26",7.0094,7.0985,6.5867,6.5867,4242079.0],["1984-09-27",6.4976,6.5867,6.4531,6.5867,4334947.0],["1984-09-28",6.5644,6.6534,6.2751,6.5644,1774111.0],["1984-10-01",6.4086,6.4531,6.3196,6.3641,1499155.0],["1984-10-02",6.3641,6.4754,6.3196,6.3196,1323701.0],["1984-10-03",6.3419,6.4309,6.1861,6.3864,2582726.0],["1984-10-04",6.4531,6.5422,6.3641,6.4754,701817.0],["1984-10-05",6.4086,6.4086,6.2306,6.3419,1532986.0],["1984-10-08",6.2751,6.3196,6.2306,6.3196,1118728.0],["1984-10-09",6.3641,6.3864,6.0526,6.0526,1971456.0],["1984-10-10",6.3864,6.4086,6.0081,6.4086,3359833.0],["1984-10-11",6.3864,6.3864,6.0526,6.0971,4175744.0],["1984-10-12",6.0749,6.1416,5.9636,6.0749,3021528.0],["1984-10-15",6.1194,6.3419,6.1194,6.2529,1687876.0],["1984-10-16",6.2529,6.2974,6.1416,6.2084,1636467.0],["1984-10-17",6.1861,6.2084,5.9413,6.1194,2914729.0],["1984-10-18",6.1861,6.5867,6.1639,6.5422,2884879.0],["1984-10-19",6.7647,6.7647,6.4309,6.4531,5272582.0],["1984-10-22",6.4976,6.5644,6.3864,6.3864,1199988.0],["1984-10-23",6.4976,6.5867,6.4309,6.4976,1607280.0],["1984-10-24",6.4754,6.4976,6.4086,6.4754,1484230.0],["1984-10-25",6.4309,6.4309,6.2306,6.2751,1947575.0],["1984-10-26",6.1416,6.1416,5.8746,5.9858,2993667.0],["1984-10-29",6.0081,6.0526,5.9636,5.9858,965164.0],["1984-10-30",6.0081,6.2084,6.0081,6.2084,1617894.0],["1984-10-31",6.1861,6.2529,6.1416,6.1861,1035478.0],["1984-11-01",6.2306,6.2751,6.1416,6.1416,1555871.0],["1984-11-02",6.0526,6.2529,5.8301,5.8968,4726319.0],["1984-11-05",5.8968,6.0081,5.8746,5.9636,3426167.0],["1984-11-06",6.0304,6.2084,5.9858,6.2084,2378085.0],["1984-11-07",6.1639,6.1861,6.0304,6.1639,1856034.0],["1984-11-08",6.1194,6.1861,6.0971,6.1416,1113421.0],["1984-11-09",6.2084,6.2529,6.1639,6.1639,978763.0],["1984-11-12",6.1861,6.2084,6.0971,6.2084,911102.0],["1984-11-13",6.1639,6.1861,6.0749,6.0971,894186.0],["1984-11-14",6.0526,6.1861,6.0304,6.1639,1021548.0],["1984-11-15",6.1416,6.2306,6.1194,6.1194,1083903.0],["1984-11-16",6.1194,6.1861,6.0526,6.0526,951234.0],["1984-11-19",6.0526,6.1416,6.0526,6.0749,732331.0],["1984-11-20",6.0971,6.1639,6.0749,6.1194,1078264.0],["1984-11-21",6.0749,6.0971,5.6966,5.8301,4799287.0],["1984-11-23",5.8746,5.9191,5.7633,5.8301,1519387.0],["1984-11-26",5.8968,5.9413,5.7633,5.8078,2334304.0],["1984-11-27",5.8523,5.8746,5.7411,5.7633,1792021.0],["1984-11-28",5.7856,5.7856,5.5408,5.6743,1440781.0],["1984-11-29",5.6521,5.7411,5.5853,5.6521,1363502.0],["1984-11-30",5.6076,5.7188,5.5853,5.5853,991698.0],["1984-12-03",5.6076,5.7411,5.5853,5.7411,1520051.0],["1984-12-04",5.7411,5.8968,5.7411,5.8523,1990692.0],["1984-12-05",5.8523,5.8968,5.8078,5.8746,1237466.0],["1984-12-06",5.8301,6.1639,5.8078,6.0971,2520040.0],["1984-12-07",6.0971,6.2974,6.0081,6.0081,1581410.0],["1984-12-10",6.0081,6.0526,5.7856,5.8523,1280252.0],["1984-12-11",5.7188,5.7856,5.6966,5.7633,1330998.0],["1984-12-12",5.7025,5.8814,5.7025,5.859,863673.0],["1984-12-13",5.7025,5.7472,5.613,5.6354,1975104.0],["1984-12-14",5.546,5.7472,5.546,5.6801,1652719.0],["1984-12-17",5.6801,5.7472,5.6578,5.7472,856376.0],["1984-12-18",5.9038,6.1945,5.8814,6.1945,2626838.0],["1984-12-19",6.2839,6.4405,6.2168,6.2168,2818876.0],["1984-12-20",6.2616,6.2616,6.105,6.105,1660679.0],["1984-12-21",6.0156,6.1498,5.8814,6.0379,1557861.0],["1984-12-24",6.1274,6.3287,6.105,6.2839,961184.0],["1984-12-26",6.3063,6.3063,6.2168,6.2616,1127020.0],["1984-12-27",6.2839,6.3734,6.1721,6.1945,885563.0],["1984-12-28",6.1498,6.3063,6.1498,6.2616,560857.0],["1984-12-31",6.2616,6.2616,6.0379,6.0379,1182409.0],["1985-01-02",6.0603,6.105,5.9932,6.0603,755548.0],["1985-01-03",6.0827,6.2616,6.0603,6.1274,989376.0],["1985-01-04",6.0827,6.1721,5.9932,6.0603,822877.0],["1985-01-07",6.1945,6.1945,6.0827,6.0827,1074284.0],["1985-01-08",6.1274,6.1274,5.8367,5.9485,1715405.0],["1985-01-09",5.9709,6.1274,5.9709,6.0379,2052383.0],["1985-01-10",5.9485,6.2839,5.9485,6.2839,3333299.0],["1985-01-11",6.2616,6.2839,6.1274,6.2168,1523036.0],["1985-01-14",6.2392,6.4852,6.2392,6.4405,2874265.0],["1985-01-15",6.5076,6.5076,6.3287,6.351,2821530.0],["1985-01-16",6.351,6.4405,6.2168,6.3063,1976762.0],["1985-01-17",6.351,6.3734,6.2616,6.3287,1073621.0],["1985-01-18",6.351,6.3957,6.3287,6.3287,965496.0],["1985-01-21",6.4181,6.7535,6.3957,6.6865,2341933.0],["1985-01-22",6.7983,6.7983,6.6641,6.7535,2857682.0],["1985-01-23",6.7759,6.7759,6.5076,6.6417,1793680.0],["1985-01-24",6.7312,6.8206,6.6194,6.6194,2885874.0],["1985-01-25",6.6194,6.843,6.5746,6.7759,1779418.0],["1985-01-28",6.8206,6.8654,6.7088,6.7983,1531991.0],["1985-01-29",6.7983,6.9995,6.7088,6.9772,1264332.0],["1985-01-30",7.0443,7.0443,6.7983,6.7983,3028493.0],["1985-01-31",6.8206,6.8206,6.597,6.7088,1248080.0],["1985-02-01",6.5076,6.6417,6.5076,6.5299,1600978.0],["1985-02-04",6.5299,6.7312,6.5299,6.7088,1659353.0],["1985-02-05",6.7312,6.8654,6.7088,6.7312,2431484.0],["1985-02-06",6.7759,6.7983,6.5746,6.6417,1094184.0],["1985-02-07",6.6194,6.6865,6.5299,6.5746,1801308.0],["1985-02-08",6.5523,6.597,6.4405,6.5523,1471295.0],["1985-02-11",6.5746,6.6641,6.4628,6.6417,1449073.0],["1985-02-12",6.6417,6.7312,6.597,6.7088,2276925.0],["1985-02-13",6.7312,6.7983,6.6417,6.7312,2179745.0],["1985-02-14",6.7088,6.7088,6.4405,6.5299,2369130.0],["1985-02-15",6.5299,6.5523,6.3957,6.5076,1252723.0],["1985-02-19",6.4405,6.4852,6.3063,6.351,1404297.0],["1985-02-20",6.351,6.4181,6.1274,6.3287,2144256.0],["1985-02-21",6.1721,6.2839,6.1721,6.2616,1572786.0],["1985-02-22",6.3287,6.3287,6.1721,6.2392,1026192.0],["1985-02-25",6.1274,6.1274,5.9932,5.9932,2471285.0],["1985-02-26",6.0156,6.1274,6.0156,6.0827,2641100.0],["1985-02-27",6.0827,6.1945,6.0379,6.0603,1543268.0],["1985-02-28",5.9932,6.1945,5.9932,6.1945,1188379.0],["1985-03-01",6.1945,6.3063,6.1945,6.2168,2055368.0],["1985-03-04",6.2616,6.2616,5.9932,6.0827,1409936.0],["1985-03-05",6.0156,6.0827,5.9038,6.0156,2908428.0],["1985-03-06",5.9932,6.0379,5.7919,5.8367,3075922.0],["1985-03-07",5.8143,5.859,5.6578,5.6801,4159161.0],["1985-03-08",5.7696,5.9038,5.7472,5.9038,1859682.0],["1985-03-11",5.8814,5.9932,5.8143,5.8367,1269970.0],["1985-03-12",5.859,5.9485,5.7249,5.859,1427514.0],["1985-03-13",5.8367,5.8367,5.6578,5.7249,2498482.0],["1985-03-14",5.7087,5.7986,5.6188,5.6637,2762492.0],["1985-03-15",5.6637,5.7761,5.5738,5.6637,1614577.0],["1985-03-18",5.7761,5.7986,5.7312,5.7312,1558193.0],["1985-03-19",5.7536,5.9784,5.7087,5.9334,2224853.0],["1985-03-20",5.9334,5.9784,5.8885,5.9334,2410920.0],["1985-03-21",5.911,6.2481,5.911,6.0683,1350566.0],["1985-03-22",6.1357,6.1357,5.9784,6.0009,857703.0],["1985-03-25",6.0233,6.0233,5.8885,5.911,458038.0],["1985-03-26",5.9334,5.9334,5.866,5.8885,1108778.0],["1985-03-27",5.8885,6.0908,5.8885,6.0233,2550554.0],["1985-03-28",6.0458,6.1582,5.9559,6.0233,2066977.0],["1985-03-29",6.0233,6.0233,5.9784,5.9784,795348.0],["1985-04-01",6.0233,6.1132,6.0233,6.0683,844767.0],["1985-04-02",6.1357,6.1582,6.0683,6.1132,1404629.0],["1985-04-03",6.1132,6.1132,5.911,5.9784,931002.0],["1985-04-04",5.9559,5.9559,5.7536,5.8211,947254.0],["1985-04-08",5.8435,5.9334,5.7536,5.8435,1052394.0],["1985-04-09",5.7536,5.7986,5.6637,5.7312,1225526.0],["1985-04-10",5.7536,5.8885,5.7536,5.8435,1212591.0],["1985-04-11",5.8885,6.0009,5.8885,5.9334,1520382.0],["1985-04-12",5.9784,6.0233,5.8885,5.9784,884236.0],["1985-04-15",6.0009,6.0683,5.9334,5.9784,907785.0],["1985-04-16",6.0683,6.1357,5.9784,6.1132,939625.0],["1985-04-17",6.1132,6.2706,6.0908,6.2481,1914740.0],["1985-04-18",6.293,6.338,6.0683,6.1132,2569791.0],["1985-04-19",5.9334,5.9334,5.7986,5.866,2211586.0],["1985-04-22",5.8211,5.8211,5.7312,5.7536,670640.0],["1985-04-23",5.7087,5.7986,5.6188,5.7536,1987376.0],["1985-04-24",5.7986,5.8211,5.6637,5.7087,1707113.0],["1985-04-25",5.6637,5.9784,5.5064,5.5963,3505768.0],["1985-04-26",5.6188,5.7312,5.5738,5.7312,2048735.0],["1985-04-29",5.6862,5.7087,5.5738,5.5738,748251.0],["1985-04-30",5.5963,5.5963,5.4165,5.4839,1954872.0],["1985-05-01",5.5289,5.5738,5.012,5.3716,2168137.0],["1985-05-02",5.394,5.439,5.3041,5.3716,1548906.0],["1985-05-03",5.394,5.5289,5.394,5.4615,1639452.0],["1985-05-06",5.4165,5.5514,5.4165,5.4839,1061349.0],["1985-05-07",5.5289,5.6637,5.5064,5.6188,1341280.0],["1985-05-08",5.5963,5.7986,5.5738,5.7087,972129.0],["1985-05-09",5.7986,5.8211,5.6862,5.7312,1952219.0],["1985-05-10",5.866,6.0908,5.8435,6.0458,3946891.0],["1985-05-13",6.0458,6.0683,5.911,5.911,1159524.0],["1985-05-14",5.866,5.8885,5.7312,5.7986,1107451.0],["1985-05-15",5.7761,5.8885,5.7312,5.8211,924369.0],["1985-05-16",5.8435,5.911,5.8211,5.8435,948912.0],["1985-05-17",5.8435,6.0683,5.8435,6.0458,707787.0],["1985-05-20",6.1132,6.2256,6.0908,6.1807,1551559.0],["1985-05-21",6.1582,6.1807,6.0458,6.0908,1950892.0],["1985-05-22",6.0683,6.0683,5.9559,6.0233,1145593.0],["1985-05-23",6.0458,6.0458,5.8885,5.9334,1519719.0],["1985-05-24",5.9784,6.0458,5.9334,6.0458,827189.0],["1985-05-28",6.0683,6.0908,5.9559,5.9784,937635.0],["1985-05-29",5.9559,6.0009,5.866,5.911,780091.0],["1985-05-30",5.866,5.8885,5.7986,5.8435,1891191.0],["1985-05-31",5.8435,5.9334,5.8211,5.8885,2412579.0],["1985-06-03",5.9334,5.9784,5.6413,5.7536,1875602.0],["1985-06-04",5.7536,5.7761,5.6637,5.7312,1838455.0],["1985-06-05",5.7536,5.8435,5.4839,5.5289,2627170.0],["1985-06-06",5.5064,5.7087,5.4165,5.7087,2212581.0],["1985-06-07",5.7087,5.7312,5.5738,5.7087,1993678.0],["1985-06-10",5.7087,6.0233,5.6637,5.9559,1712752.0],["1985-06-11",5.9559,5.9784,5.866,5.8885,850737.0],["1985-06-12",5.7536,5.7986,5.6188,5.6637,1450400.0],["1985-06-13",5.6188,5.7087,5.6188,5.6413,783740.0],["1985-06-14",5.7379,5.7379,5.6476,5.7379,1175776.0],["1985-06-17",5.7379,5.7379,5.5572,5.5798,1614245.0],["1985-06-18",5.5798,5.6928,5.512,5.5572,1281247.0],["1985-06-19",5.5346,5.7379,5.512,5.5798,2178750.0],["1985-06-20",5.5798,5.6476,5.4894,5.5572,1126356.0],["1985-06-21",5.5346,5.7154,5.5346,5.7154,1474943.0],["1985-06-24",5.6928,5.9638,5.625,5.9412,3078575.0],["1985-06-25",6.0316,6.1446,5.9638,6.0542,2679243.0],["1985-06-26",6.0768,6.1672,6.0542,6.0994,1561841.0],["1985-06-27",6.1446,6.2349,6.0994,6.2123,2227506.0],["1985-06-28",6.2123,6.2123,6.1446,6.1672,1494180.0],["1985-07-01",6.2123,6.2575,6.0994,6.2349,1309107.0],["1985-07-02",6.2349,6.3027,6.2123,6.2801,1698490.0],["1985-07-03",6.2801,6.2801,6.1897,6.2123,513428.0],["1985-07-05",6.2349,6.2801,6.2123,6.2575,719396.0],["1985-07-08",6.2575,6.2575,6.1897,6.2123,776775.0],["1985-07-09",6.1446,6.1446,5.9187,5.9412,1936298.0],["1985-07-10",5.9413,6.1446,5.8961,6.1446,802977.0],["1985-07-11",6.1446,6.1897,6.0768,6.0994,1339290.0],["1985-07-12",6.0768,6.122,5.8961,5.9864,1144598.0],["1985-07-15",5.9638,6.0994,5.9187,5.9864,1939615.0],["1985-07-16",6.0316,6.3253,5.9864,6.3253,2781729.0],["1985-07-17",6.3931,6.4834,6.3479,6.4382,4043076.0],["1985-07-18",6.3931,6.5286,6.3705,6.4608,3239436.0],["1985-07-19",6.4382,6.5738,6.4156,6.506,2141935.0],["1985-07-22",6.4608,6.5738,6.4608,6.5738,1292524.0],["1985-07-23",6.5738,6.7319,6.4834,6.4834,3432800.0],["1985-07-24",6.506,6.5286,6.3705,6.506,1636136.0],["1985-07-25",6.506,6.6416,6.4156,6.6416,2072615.0],["1985-07-26",6.5738,6.6416,6.5738,6.5964,935314.0],["1985-07-29",6.5964,6.6416,6.4382,6.4382,994351.0],["1985-07-30",6.3705,6.4156,6.3027,6.3479,2669292.0],["1985-07-31",6.3253,6.5964,6.3253,6.5512,2359511.0],["1985-08-01",6.6641,6.7093,6.619,6.7093,2223194.0],["1985-08-02",6.7545,6.7545,6.619,6.7319,1530001.0],["1985-08-05",6.7093,6.7093,6.619,6.6867,1177434.0],["1985-08-06",6.619,6.6641,6.4156,6.4382,1462008.0],["1985-08-07",6.4156,6.5512,6.4156,6.506,1296172.0],["1985-08-08",6.4834,6.5738,6.4608,6.5738,1119060.0],["1985-08-09",6.5738,6.5738,6.506,6.5286,573792.0],["1985-08-12",6.4834,6.506,6.3705,6.4382,583410.0],["1985-08-13",6.3931,6.4157,6.2801,6.3705,993356.0],["1985-08-14",6.3479,6.4834,6.3479,6.3931,1425856.0],["1985-08-15",6.4382,6.4382,6.3027,6.3027,774121.0],["1985-08-16",6.2349,6.3253,6.2349,6.2801,524041.0],["1985-08-19",6.2575,6.3253,6.1672,6.2801,1003970.0],["1985-08-20",6.3705,6.506,6.3705,6.4834,1513085.0],["1985-08-21",6.4382,6.5964,6.3931,6.5738,1356537.0],["1985-08-22",6.5512,6.5738,6.4608,6.4834,904137.0],["1985-08-23",6.4834,6.5286,6.4608,6.506,1078264.0],["1985-08-26",6.506,6.5512,6.4608,6.5286,561520.0],["1985-08-27",6.5964,6.619,6.506,6.5512,1379754.0],["1985-08-28",6.5738,6.619,6.5738,6.619,1610265.0],["1985-08-29",6.619,6.619,6.5512,6.5512,695515.0],["1985-08-30",6.5964,6.5964,6.5286,6.5738,436148.0],["1985-09-03",6.5512,6.5738,6.4834,6.4834,954882.0],["1985-09-04",6.506,6.506,6.3479,6.3479,1260020.0],["1985-09-05",6.3479,6.3931,6.2575,6.2801,1168479.0],["1985-09-06",6.2801,6.3705,6.2575,6.3479,1259357.0],["1985-09-09",6.3705,6.506,6.3027,6.3931,952892.0],["1985-09-10",6.4382,6.4382,6.2349,6.2575,1142940.0],["1985-09-11",6.2801,6.3027,6.2349,6.2575,459365.0],["1985-09-12",6.3027,6.3027,6.0542,6.0768,2021870.0],["1985-09-13",6.0768,6.1446,5.9187,5.9638,1378427.0],["1985-09-16",6.0156,6.0383,5.9475,6.0156,481587.0],["1985-09-17",6.0156,6.0837,5.8794,5.9021,1150900.0],["1985-09-18",5.9248,6.1518,5.9021,6.0837,1429504.0],["1985-09-19",6.1291,6.4015,6.1291,6.3561,3170780.0],["1985-09-20",6.3788,6.4015,6.3107,6.3107,1179424.0],["1985-09-23",6.515,6.515,6.3334,6.3788,1927012.0],["1985-09-24",6.3561,6.3788,6.1518,6.1745,2017890.0],["1985-09-25",6.1745,6.1745,6.0837,6.1291,377111.0],["1985-09-26",6.1291,6.288,6.1064,6.2653,1071299.0],["1985-09-30",6.2426,6.288,6.2199,6.2653,610939.0],["1985-10-01",6.1745,6.2199,6.0837,6.2199,1564163.0],["1985-10-02",6.3107,6.3107,6.1518,6.1745,1460018.0],["1985-10-03",6.1518,6.2426,6.1064,6.1518,1004965.0],["1985-10-04",6.1745,6.1745,5.9475,6.061,1202641.0],["1985-10-07",5.9929,6.0383,5.9475,5.9929,1098828.0],["1985-10-08",5.9475,5.9702,5.8113,5.8567,736642.0],["1985-10-09",5.8567,6.0156,5.7205,5.7205,2017558.0],["1985-10-10",5.7205,5.7886,5.4254,5.4935,3641753.0],["1985-10-11",5.4708,5.6297,5.2892,5.6297,3416217.0],["1985-10-14",5.6297,5.8794,5.6297,5.8794,746261.0],["1985-10-15",5.8794,5.9929,5.8794,5.9021,1817228.0],["1985-10-16",5.9021,5.9929,5.8113,5.9702,1118065.0],["1985-10-17",6.0156,6.1064,5.9248,6.0156,1376105.0],["1985-10-18",6.0837,6.0837,5.7886,5.8113,940289.0],["1985-10-21",5.8794,5.9248,5.6751,5.6751,980089.0],["1985-10-22",5.7432,5.8794,5.6978,5.7659,869311.0],["1985-10-23",5.8567,5.9021,5.7886,5.8113,477275.0],["1985-10-24",5.9475,6.0156,5.8794,5.9248,2214902.0],["1985-10-25",5.8794,5.8794,5.7205,5.8113,555550.0],["1985-10-28",5.7659,5.7659,5.5389,5.6297,1040122.0],["1985-10-29",5.6297,5.7205,5.6297,5.7205,1048414.0],["1985-10-30",5.7659,5.7659,5.6297,5.6751,967817.0],["1985-10-31",5.6524,5.6978,5.607,5.6524,616246.0],["1985-11-01",5.6297,5.7432,5.6297,5.6978,731336.0],["1985-11-04",5.7205,5.7205,5.5843,5.6297,722381.0],["1985-11-05",5.5843,5.7432,5.5616,5.7205,802977.0],["1985-11-06",5.6978,5.9929,5.6978,5.9929,1621542.0],["1985-11-07",5.9929,6.061,5.9021,5.9475,938962.0],["1985-11-08",5.9248,6.0156,5.9248,5.9702,734652.0],["1985-11-11",5.9929,6.1291,5.9929,6.1291,1079259.0],["1985-11-12",6.1291,6.2199,6.0837,6.1745,3316715.0],["1985-11-13",6.1291,6.1972,6.1064,6.1291,842777.0],["1985-11-14",6.1518,6.3561,6.1291,6.3334,3229486.0],["1985-11-15",6.3334,6.4015,6.288,6.3107,2564816.0],["1985-11-18",6.2426,6.3561,6.2426,6.3561,1274945.0],["1985-11-19",6.4469,6.5831,6.3107,6.4923,3349882.0],["1985-11-20",6.4923,6.515,6.3107,6.3334,1886548.0],["1985-11-21",6.4015,6.4923,6.4015,6.4696,1946248.0],["1985-11-22",6.4923,6.5604,6.4242,6.4696,1718722.0],["1985-11-25",6.4242,6.4696,6.4015,6.4469,978099.0],["1985-11-26",6.4469,6.5604,6.3334,6.4696,2190690.0],["1985-11-27",6.4696,6.5604,6.4469,6.515,1970129.0],["1985-11-29",6.5377,6.5604,6.3334,6.4242,1037800.0],["1985-12-02",6.4696,6.4923,6.3788,6.4469,924700.0],["1985-12-03",6.4469,6.5604,6.4469,6.515,1059359.0],["1985-12-04",6.5377,6.8782,6.5377,6.8101,5140909.0],["1985-12-05",6.8782,6.969,6.6966,6.7647,4079560.0],["1985-12-06",6.8328,6.9236,6.7193,6.8782,3143583.0],["1985-12-09",6.9009,6.9917,6.9009,6.9009,1767809.0],["1985-12-10",6.9463,7.0371,6.8555,7.0144,2200309.0],["1985-12-11",6.9917,7.1733,6.9463,7.1052,2327671.0],["1985-12-12",7.1344,7.2484,7.0888,7.1344,1558193.0],["1985-12-13",7.2256,7.4307,7.1572,7.2484,2837118.0],["1985-12-16",7.3395,7.3851,7.1116,7.1572,2299479.0],["1985-12-17",7.2256,7.2484,6.9293,6.9976,2181404.0],["1985-12-18",6.9748,7.0432,6.7469,6.8381,1587712.0],["1985-12-19",6.8837,6.9748,6.7697,6.8837,1219556.0],["1985-12-20",6.8837,6.9293,6.6101,6.8153,1431163.0],["1985-12-23",6.7241,6.8837,6.6785,6.8381,817902.0],["1985-12-24",6.7925,6.8837,6.7697,6.8381,522383.0],["1985-12-26",6.8153,7.0204,6.8153,7.0204,1215576.0],["1985-12-27",7.0888,7.2028,7.066,7.1344,1161182.0],["1985-12-30",7.0888,7.1116,7.0204,7.1116,909112.0],["1985-12-31",7.1116,7.1572,7.0204,7.0888,735647.0],["1986-01-02",7.0888,7.0888,6.952,6.9976,974783.0],["1986-01-03",6.9748,7.0204,6.8609,6.9293,1303469.0],["1986-01-06",6.9748,6.9976,6.8381,6.8609,619231.0],["1986-01-07",6.9065,7.0432,6.9065,7.0204,1378759.0],["1986-01-08",7.0204,7.066,6.5873,6.6557,1303469.0],["1986-01-09",6.4962,6.6557,6.4962,6.6101,2126346.0],["1986-01-10",6.6785,6.7469,6.5873,6.6557,1017568.0],["1986-01-13",6.7013,6.8153,6.6557,6.7925,1010935.0],["1986-01-14",6.8609,6.8609,6.7697,6.7925,831501.0],["1986-01-15",6.7469,6.8153,6.7241,6.8153,974119.0],["1986-01-16",6.9293,6.9976,6.8609,6.952,2267638.0],["1986-01-17",7.066,7.0888,6.9065,7.0204,2361501.0],["1986-01-20",6.952,6.9748,6.9065,6.952,639131.0],["1986-01-21",7.0204,7.0204,6.7925,6.8381,707787.0],["1986-01-22",6.8381,6.9293,6.6557,6.7241,865663.0],["1986-01-23",6.6557,6.9521,6.6329,6.9065,1931323.0],["1986-01-24",6.9748,7.1116,6.9293,7.0204,2349229.0],["1986-01-27",7.066,7.2484,7.066,7.1116,1357532.0],["1986-01-28",7.0888,7.2712,7.0888,7.2712,993356.0],["1986-01-29",7.294,7.3851,7.2712,7.294,2687203.0],["1986-01-30",7.2484,7.294,7.1344,7.1572,1291197.0],["1986-01-31",7.1572,7.2939,7.1344,7.18,2149895.0],["1986-02-03",7.1344,7.294,7.1344,7.294,1612255.0],["1986-02-04",7.6586,7.6586,7.4763,7.5447,4378064.0],["1986-02-05",7.6359,7.7498,7.5903,7.7042,4822504.0],["1986-02-06",7.7042,7.7726,7.6814,7.7498,2488863.0],["1986-02-07",7.7498,8.0689,7.6131,8.0233,5346545.0],["1986-02-10",8.0233,8.1145,7.955,8.0689,3183052.0],["1986-02-11",8.0689,8.2741,8.0461,8.2057,3173433.0],["1986-02-12",8.2057,8.2285,8.0689,8.1373,2378416.0],["1986-02-13",8.0917,8.1373,7.9778,8.0461,2791679.0],["1986-02-14",8.1145,8.2285,8.0917,8.1829,2015900.0],["1986-02-18",8.1601,8.2057,7.955,8.2057,2266643.0],["1986-02-19",8.2057,8.2057,7.9094,8.1373,1749236.0],["1986-02-20",8.0917,8.1373,7.9778,8.1145,1121381.0],["1986-02-21",8.0917,8.2969,8.0917,8.2969,1843099.0],["1986-02-24",8.1829,8.2741,8.1373,8.1829,1252060.0],["1986-02-25",8.0689,8.0917,7.7954,7.8866,1209274.0],["1986-02-26",7.8866,7.955,7.8866,7.9322,5777718.0],["1986-02-27",7.9778,7.9778,7.8866,7.955,2266643.0],["1986-02-28",8.0006,8.0917,7.9322,7.955,1970461.0],["1986-03-03",7.955,7.955,7.7726,7.8182,1250402.0],["1986-03-04",7.8638,7.8638,7.6359,7.7042,1897824.0],["1986-03-05",7.7042,7.7042,7.4307,7.5675,4543900.0],["1986-03-06",7.6359,7.6814,7.5447,7.6359,2398980.0],["1986-03-07",7.6131,7.727,7.5219,7.5219,1596998.0],["1986-03-10",7.5675,7.7042,7.5447,7.6359,1480250.0],["1986-03-11",7.7042,8.0234,7.6814,7.9094,2411252.0],["1986-03-12",7.9778,8.1601,7.9322,8.1145,4941906.0],["1986-03-13",8.1145,8.2513,8.0461,8.2057,2435464.0],["1986-03-14",8.0977,8.2807,8.0749,8.0977,2511417.0],["1986-03-17",8.0749,8.2807,8.052,8.2578,2510090.0],["1986-03-18",8.235,8.3265,8.1435,8.235,1066656.0],["1986-03-19",8.235,8.2807,8.1435,8.1892,1428178.0],["1986-03-20",8.235,8.3951,8.1663,8.235,1407282.0],["1986-03-21",8.1892,8.3036,8.0977,8.0977,1530996.0],["1986-03-24",8.1206,8.1663,7.9376,8.0062,1438128.0],["1986-03-25",7.9605,8.0062,7.7775,7.9147,1410931.0],["1986-03-26",8.0291,8.0291,7.9376,7.9834,1519056.0],["1986-03-27",7.9605,8.235,7.9605,8.1664,1523699.0],["1986-03-31",8.052,8.1892,8.052,8.0977,1278594.0],["1986-04-01",8.1892,8.2121,7.8232,7.9376,1605290.0],["1986-04-02",7.686,7.9147,7.686,7.9147,1159524.0],["1986-04-03",7.9147,7.9834,7.6174,7.6402,1870627.0],["1986-04-04",7.5945,7.6174,7.4344,7.4344,1535639.0],["1986-04-07",7.4572,7.503,7.2742,7.4801,1971124.0],["1986-04-08",7.5716,7.7546,7.5259,7.7546,1882568.0],["1986-04-09",7.7775,7.869,7.7089,7.7317,1291197.0],["1986-04-10",7.8232,8.3722,7.8003,8.3722,3244742.0],["1986-04-11",8.6238,8.6238,8.4637,8.5552,4079560.0],["1986-04-14",8.601,8.6696,8.5323,8.6238,1517066.0],["1986-04-15",8.5552,8.6239,8.5095,8.5781,1981406.0],["1986-04-16",8.6696,8.8755,8.6696,8.8526,2617220.0],["1986-04-17",8.8755,8.8984,8.7382,8.8755,1567148.0],["1986-04-18",8.8297,8.8297,8.7153,8.7611,934650.0],["1986-04-21",8.784,9.0127,8.7154,9.0127,1411262.0],["1986-04-22",8.9441,9.0585,8.8069,8.8755,1527016.0],["1986-04-23",8.8297,8.9441,8.7382,8.8297,1531327.0],["1986-04-24",8.8297,9.15,8.8297,9.0356,2632809.0],["1986-04-25",9.0585,9.15,9.0585,9.1271,1153222.0],["1986-04-28",9.0813,9.1271,9.0356,9.1271,744934.0],["1986-04-29",9.1271,9.1271,8.8068,8.8297,2094174.0],["1986-04-30",8.8297,8.8755,8.4866,8.4866,1904126.0],["1986-05-01",8.3265,8.3951,8.235,8.235,2714731.0],["1986-05-02",8.2807,8.3951,8.2807,8.3036,903805.0],["1986-05-05",8.3036,8.4866,8.2807,8.4637,476944.0],["1986-05-06",8.5323,8.5781,8.3951,8.4866,695515.0],["1986-05-07",8.4408,8.4866,8.1435,8.2578,1262342.0],["1986-05-08",8.3036,8.4637,8.2807,8.3951,1721044.0],["1986-05-09",8.3493,8.6925,8.3265,8.6238,2202631.0],["1986-05-12",8.6696,8.7611,8.5552,8.5781,804635.0],["1986-05-13",8.5324,8.601,8.3951,8.4637,963837.0],["1986-05-14",8.5552,8.5552,8.418,8.5552,1183736.0],["1986-05-15",8.5552,8.5552,8.1892,8.1892,1023538.0],["1986-05-16",8.1892,8.2578,8.1435,8.1435,833491.0],["1986-05-19",8.1892,8.3951,8.1892,8.3722,752231.0],["1986-05-20",8.3494,8.5095,8.2579,8.4637,969476.0],["1986-05-21",8.4637,8.5552,8.418,8.5095,1199988.0],["1986-05-22",8.5552,8.7154,8.4637,8.6925,954882.0],["1986-05-23",8.6925,8.7153,8.3722,8.3722,1861341.0],["1986-05-27",8.4408,8.4408,8.3036,8.3951,1006291.0],["1986-05-28",8.3722,8.6467,8.1892,8.5095,2471616.0],["1986-05-29",8.5552,8.7154,8.5095,8.6925,1833148.0],["1986-05-30",8.6467,8.8069,8.5324,8.6925,1860677.0],["1986-06-02",8.6467,8.6467,8.3722,8.4637,926027.0],["1986-06-03",8.418,8.418,8.2807,8.3494,731336.0],["1986-06-04",8.3951,8.3951,8.2121,8.3722,998331.0],["1986-06-05",8.3951,8.3951,8.235,8.3722,781750.0],["1986-06-06",8.3494,8.3951,8.1892,8.2121,981084.0],["1986-06-09",8.2121,8.2121,7.9376,7.9376,1723697.0],["1986-06-10",7.9834,7.9834,7.869,7.9147,1202309.0],["1986-06-11",7.8232,8.0062,7.8232,7.9834,1288212.0],["1986-06-12",7.9605,7.9605,7.8232,7.8461,596014.0],["1986-06-13",7.869,7.9605,7.8232,7.8232,991698.0],["1986-06-16",7.3934,7.7378,7.3704,7.3934,3548885.0],["1986-06-17",7.3934,7.4623,6.9801,7.2556,2324686.0],["1986-06-18",7.1638,7.1638,6.8423,7.0719,4354847.0],["1986-06-19",7.026,7.2097,7.026,7.1638,3258341.0],["1986-06-20",7.2097,7.4852,7.1638,7.4393,1551891.0],["1986-06-23",7.3934,7.3934,7.3016,7.3245,1620547.0],["1986-06-24",7.3704,7.3934,7.1638,7.2786,1958189.0],["1986-06-25",7.2786,7.4164,7.1408,7.1638,1682901.0],["1986-06-26",7.1868,7.2556,6.9342,6.9342,1460350.0],["1986-06-27",6.9571,7.3016,6.9571,7.2786,2537619.0],["1986-06-30",7.3016,7.3934,7.2556,7.3245,1258693.0],["1986-07-01",7.3245,7.3245,7.0949,7.1179,1296172.0],["1986-07-02",7.1179,7.1179,6.8883,6.9571,5200609.0],["1986-07-03",6.9801,7.026,6.8423,6.8653,3233797.0],["1986-07-07",6.8883,6.8883,6.5898,6.5898,2394005.0],["1986-07-08",6.5898,6.8423,6.5438,6.7964,3195323.0],["1986-07-09",6.7964,6.9112,6.7275,6.8194,1565158.0],["1986-07-10",6.8194,6.8883,6.6816,6.8883,2127009.0],["1986-07-11",6.9112,7.0719,6.6357,6.7964,3814222.0],["1986-07-14",6.6587,6.6587,6.452,6.4979,2444419.0],["1986-07-15",6.4979,6.5898,6.2454,6.2683,3515718.0],["1986-07-16",6.2454,6.3831,6.1994,6.2683,3515718.0],["1986-07-17",6.2913,6.4061,6.2913,6.3372,998663.0],["1986-07-18",6.3831,6.3831,6.2224,6.3142,2612245.0],["1986-07-21",6.3142,6.3602,6.1994,6.2224,1256372.0],["1986-07-22",6.2454,6.452,6.2224,6.4061,1344265.0],["1986-07-23",6.4979,6.6587,6.475,6.5668,1722702.0],["1986-07-24",6.5668,6.6587,6.475,6.5209,711435.0],["1986-07-25",6.5209,6.7505,6.5209,6.6816,1240120.0],["1986-07-28",6.7735,6.8423,6.5438,6.5668,1303801.0],["1986-07-29",6.5209,6.6586,6.475,6.5438,1781408.0],["1986-07-30",6.452,6.9342,6.452,6.9342,2761165.0],["1986-07-31",6.8423,7.0949,6.8423,6.8423,2718711.0],["1986-08-01",6.8883,6.9571,6.8883,6.9342,1972451.0],["1986-08-04",6.9112,6.9342,6.7505,6.9112,1062676.0],["1986-08-05",6.9342,7.026,6.8423,6.8653,1080917.0],["1986-08-06",6.8194,6.8653,6.6816,6.7964,1338958.0],["1986-08-07",6.8194,7.026,6.7735,6.9571,1445093.0],["1986-08-08",7.0719,7.1868,7.0719,7.1638,1291861.0],["1986-08-11",7.1868,7.3475,7.1408,7.3475,1543268.0],["1986-08-12",7.2786,7.3934,7.2556,7.3704,1008281.0],["1986-08-13",7.4164,7.4393,7.0719,7.1408,2277588.0],["1986-08-14",7.1868,7.2786,7.0949,7.1868,1125693.0],["1986-08-15",7.1408,7.2097,7.0949,7.1868,494191.0],["1986-08-18",7.1408,7.1408,7.026,7.049,610939.0],["1986-08-19",7.049,7.2097,6.9801,7.2097,1203968.0],["1986-08-20",7.2556,7.4393,7.2556,7.4164,1342275.0],["1986-08-21",7.4393,7.4623,7.3016,7.3245,1594013.0],["1986-08-22",7.3475,7.646,7.3475,7.646,2077922.0],["1986-08-25",7.6,7.623,7.4393,7.4852,729677.0],["1986-08-26",7.4852,7.7608,7.4852,7.7608,2054705.0],["1986-08-27",7.7378,7.8756,7.7149,7.7608,2591350.0],["1986-08-28",7.7378,7.7837,7.646,7.6689,1504130.0],["1986-08-29",7.623,7.8067,7.623,7.6919,1282574.0],["1986-09-02",7.6919,7.7149,7.5082,7.5082,1351893.0],["1986-09-03",7.5312,7.8756,7.4852,7.8756,1407946.0],["1986-09-04",7.8985,8.0822,7.8526,8.0822,2610918.0],["1986-09-05",8.1281,8.1741,7.8985,7.9445,1659353.0],["1986-09-08",7.9445,7.9674,7.7608,7.9674,1844425.0],["1986-09-09",8.0822,8.1281,7.9674,8.1281,2328002.0],["1986-09-10",8.0363,8.0593,7.9445,7.9445,1314083.0],["1986-09-11",7.9445,7.9674,7.4393,7.4852,3146236.0],["1986-09-12",7.4623,7.4852,7.1638,7.2556,2149231.0],["1986-09-15",7.3082,7.4235,7.216,7.3082,1318063.0],["1986-09-16",7.3312,7.3774,7.1929,7.3312,1144598.0],["1986-09-17",7.3774,7.6771,7.3313,7.654,1601642.0],["1986-09-18",7.5618,7.7001,7.5157,7.5387,1782734.0],["1986-09-19",7.4926,7.5849,7.3082,7.3774,1593018.0],["1986-09-22",7.3774,7.4696,7.3313,7.4696,776775.0],["1986-09-23",7.5618,7.5848,7.239,7.2851,1250733.0],["1986-09-24",7.3313,7.4235,7.1007,7.1699,1931987.0],["1986-09-25",7.1468,7.1468,6.9854,7.0777,977436.0],["1986-09-26",7.0315,7.1699,6.9393,6.9854,978763.0],["1986-09-29",6.9854,6.9854,6.778,6.801,1797991.0],["1986-09-30",6.8702,6.9393,6.801,6.8241,955214.0],["1986-10-01",6.9163,7.1699,6.8241,7.0546,1993014.0],["1986-10-02",7.0546,7.0777,6.9163,6.9854,649081.0],["1986-10-03",7.0085,7.1007,6.7779,7.0085,1742270.0],["1986-10-06",6.9854,7.1007,6.9163,6.9393,761186.0],["1986-10-07",6.8932,6.8932,6.5935,6.5935,1612255.0],["1986-10-08",6.5705,6.6857,6.4782,6.5705,1992682.0],["1986-10-09",6.5935,6.7318,6.2246,6.2246,2132980.0],["1986-10-10",6.2477,6.4552,6.2016,6.4091,1735305.0],["1986-10-13",6.4091,6.6396,6.4091,6.6396,243115.0],["1986-10-14",6.6396,6.7088,6.4321,6.5244,810605.0],["1986-10-15",6.4782,6.5244,6.3399,6.5244,1927675.0],["1986-10-16",6.6166,6.6166,6.4552,6.4552,1020222.0],["1986-10-17",6.4552,6.5013,6.363,6.4782,909775.0],["1986-10-20",6.4321,6.4321,6.2477,6.2708,1227516.0],["1986-10-21",6.2938,6.386,6.2477,6.3399,759196.0],["1986-10-22",6.363,6.386,6.2477,6.2477,955877.0],["1986-10-23",6.2708,6.6166,6.2708,6.5705,2457686.0],["1986-10-24",6.6396,6.778,6.6166,6.6857,1876597.0],["1986-10-27",6.6857,6.8241,6.5935,6.8241,1189042.0],["1986-10-28",6.8471,6.8471,6.5705,6.5935,765498.0],["1986-10-29",6.5935,6.6166,6.4091,6.5705,1129342.0],["1986-10-30",6.6857,6.8241,6.6857,6.7088,1910096.0],["1986-10-31",6.7318,7.0777,6.7088,6.9393,1328344.0],["1986-11-03",6.9854,6.9854,6.9163,6.9393,949244.0],["1986-11-04",6.9854,7.239,6.9163,7.1929,2017558.0],["1986-11-05",7.1929,7.2851,6.9624,7.0777,1316404.0],["1986-11-06",7.0777,7.0777,6.7318,6.8702,1712420.0],["1986-11-07",6.9163,6.9624,6.8241,6.8702,1686550.0],["1986-11-10",6.9163,7.0546,6.8702,7.0085,1120718.0],["1986-11-11",7.0546,7.0777,6.9163,6.9854,773126.0],["1986-11-12",7.0085,7.0315,6.7549,6.801,1378095.0],["1986-11-13",6.8241,6.8932,6.5013,6.5935,1793680.0],["1986-11-14",6.5935,6.801,6.5244,6.7088,1809931.0],["1986-11-17",6.6627,6.8241,6.6396,6.7318,817902.0],["1986-11-18",6.7549,6.801,6.5474,6.5935,1930660.0],["1986-11-19",6.5705,6.778,6.5474,6.5935,2675926.0],["1986-11-20",6.7318,6.7549,6.6166,6.7088,1095843.0],["1986-11-21",6.7088,6.8471,6.7088,6.7779,1555208.0],["1986-11-24",6.7318,6.9163,6.7318,6.9163,1809600.0],["1986-11-25",6.9163,7.0777,6.8702,7.0777,2081570.0],["1986-11-26",7.2621,7.3313,7.1238,7.1699,1527016.0],["1986-11-28",7.1468,7.216,7.0085,7.0085,684902.0],["1986-12-01",7.0315,7.3543,6.9163,7.3543,2041438.0],["1986-12-02",7.3774,7.3774,7.1238,7.2851,2763155.0],["1986-12-03",7.3082,7.3543,7.216,7.2851,1762171.0],["1986-12-04",7.2851,7.2851,7.1699,7.1929,1691856.0],["1986-12-05",7.1468,7.239,6.8932,7.0546,1007950.0],["1986-12-08",7.1238,7.1929,6.9163,7.1699,1239456.0],["1986-12-09",7.1929,7.1929,6.9624,6.9624,1064666.0],["1986-12-10",6.9854,7.0315,6.8702,6.9854,1411594.0],["1986-12-11",7.0085,7.0085,6.7779,6.8241,1154217.0],["1986-12-12",6.8932,6.9163,6.7549,6.801,1360185.0],["1986-12-15",6.8538,6.8538,6.6454,6.8538,1557529.0],["1986-12-16",6.9001,7.039,6.8075,7.039,1772784.0],["1986-12-17",6.9001,7.0622,6.877,6.9927,2453706.0],["1986-12-18",6.9464,7.039,6.9001,6.9464,986723.0],["1986-12-19",6.9233,7.039,6.8538,7.0159,2698479.0],["1986-12-22",7.0159,7.039,6.8538,6.9233,915082.0],["1986-12-23",6.877,6.9233,6.7149,6.7843,980421.0],["1986-12-24",6.8306,6.9001,6.7612,6.7612,797338.0],["1986-12-26",6.8075,6.8306,6.7612,6.7612,183083.0],["1986-12-29",6.7612,6.8075,6.7149,6.738,849742.0],["1986-12-30",6.7149,6.7149,6.5991,6.6223,1415906.0],["1986-12-31",6.6454,6.6686,6.5759,6.5991,782413.0],["1987-01-02",6.6454,6.7149,6.5991,6.5991,625201.0],["1987-01-05",6.6454,6.9233,6.6454,6.8538,1634809.0],["1987-01-06",6.8075,7.039,6.738,6.8538,1434148.0],["1987-01-07",6.8538,7.039,6.8075,6.9464,1726682.0],["1987-01-08",7.0159,7.3169,6.9696,7.2706,2523689.0],["1987-01-09",7.2706,7.4095,7.178,7.3632,2033146.0],["1987-01-12",7.3864,7.5716,7.3632,7.5021,1574113.0],["1987-01-13",7.3632,7.5716,7.3632,7.479,1516402.0],["1987-01-14",7.7337,8.0578,7.7105,8.0578,6268592.0],["1987-01-15",8.0578,8.3125,8.0347,8.1736,5406246.0],["1987-01-16",8.1273,8.1736,7.8958,7.9884,3014894.0],["1987-01-19",7.9189,8.382,7.8958,8.3357,3946891.0],["1987-01-20",8.382,8.4052,8.1041,8.2199,3648387.0],["1987-01-21",8.0578,8.382,7.9884,8.1042,3383050.0],["1987-01-22",8.1968,8.7062,8.1736,8.683,3880557.0],["1987-01-23",8.7293,8.7988,8.1505,8.3589,5572082.0],["1987-01-26",8.2894,8.4052,8.2662,8.3357,1120386.0],["1987-01-27",8.3357,8.5904,8.2894,8.4515,2286875.0],["1987-01-28",8.5441,8.5672,8.3357,8.382,2705445.0],["1987-01-29",8.5672,8.5672,8.2431,8.3357,1980742.0],["1987-01-30",8.2894,8.4052,8.1736,8.382,1403302.0],["1987-02-02",8.2662,8.8451,8.2662,8.7756,3814222.0],["1987-02-03",8.9609,9.0535,8.8683,9.0072,2841762.0],["1987-02-04",8.8219,9.0767,8.7293,8.9377,3183052.0],["1987-02-05",9.0303,9.1693,8.9146,9.123,2761165.0],["1987-02-06",9.1461,9.1693,9.0072,9.0303,2403955.0],["1987-02-09",8.984,9.0303,8.7988,8.8914,1820545.0],["1987-02-10",8.7525,8.7988,8.4978,8.6136,2110426.0],["1987-02-11",8.7062,9.1693,8.6367,9.1461,3814222.0],["1987-02-12",9.1693,9.1693,8.7525,8.8914,3747888.0],["1987-02-13",8.8914,9.0303,8.7988,9.0072,1663996.0],["1987-02-17",9.0766,9.285,9.0303,9.285,2349229.0],["1987-02-18",9.3082,9.4008,9.0072,9.2619,3210580.0],["1987-02-19",9.1693,9.3545,9.1461,9.1924,1133653.0],["1987-02-20",9.1693,9.1693,8.7988,8.7988,1986381.0],["1987-02-23",8.7756,8.8451,8.4515,8.7062,2165152.0],["1987-02-24",8.7525,9.0767,8.7525,9.0535,1628507.0],["1987-02-25",9.0535,9.3314,8.984,9.0767,1688208.0],["1987-02-26",9.0535,9.2156,8.984,9.1461,1410931.0],["1987-02-27",9.1693,9.2387,9.0998,9.1461,790373.0],["1987-03-02",9.1461,9.1461,8.9377,9.0072,1049077.0],["1987-03-03",8.984,8.984,8.7756,8.8683,972129.0],["1987-03-04",8.9146,9.0535,8.8683,8.984,1601973.0],["1987-03-05",9.1693,9.9797,9.123,9.4934,3200299.0],["1987-03-06",9.5166,9.5397,9.3314,9.4934,2288533.0],["1987-03-09",9.4008,9.424,9.0767,9.424,1745256.0],["1987-03-10",9.3777,9.424,9.2619,9.4008,936972.0],["1987-03-11",9.5398,9.5398,9.2619,9.3082,1755869.0],["1987-03-12",9.3545,9.6092,9.285,9.4934,1853049.0],["1987-03-13",9.5629,9.5861,9.2156,9.2156,1875934.0],["1987-03-16",9.3615,9.3847,9.0362,9.3615,1509769.0],["1987-03-17",9.315,9.7564,9.315,9.7099,2089531.0],["1987-03-18",9.7564,10.128,9.6634,10.1048,5373079.0],["1987-03-19",10.0583,10.4997,10.0351,10.43,3847390.0],["1987-03-20",10.4532,10.732,10.3603,10.3603,5306744.0],["1987-03-23",10.43,10.6623,10.3371,10.4532,2307770.0],["1987-03-24",10.5229,10.5926,10.1048,10.3603,2363160.0],["1987-03-25",10.3371,10.4068,10.2442,10.2674,1814907.0],["1987-03-26",10.3139,10.4068,10.128,10.1977,1543268.0],["1987-03-27",10.4997,10.4997,10.1977,10.221,3101460.0],["1987-03-30",9.6634,10.0119,9.617,9.919,3247064.0],["1987-03-31",9.9654,10.0583,9.8725,9.9654,1680248.0],["1987-04-01",9.8957,10.3139,9.8957,10.221,2476260.0],["1987-04-02",10.3139,10.4532,10.128,10.3139,2063992.0],["1987-04-03",10.4068,10.732,10.3139,10.6159,2145583.0],["1987-04-06",10.7088,10.7785,10.6158,10.6623,2140608.0],["1987-04-07",10.6623,10.7552,10.4765,10.4997,2007276.0],["1987-04-08",10.6159,10.7785,10.4997,10.7088,1822867.0],["1987-04-09",10.732,10.9643,10.5229,10.8714,1688871.0],["1987-04-10",10.9643,11.1501,10.7785,10.7785,2660337.0],["1987-04-13",10.7785,10.8481,10.1513,10.2442,1391694.0],["1987-04-14",10.2906,10.2906,9.919,9.9887,2716721.0],["1987-04-15",10.128,10.128,10.0816,10.128,3449384.0],["1987-04-16",10.2906,10.5462,10.2442,10.5229,2291850.0],["1987-04-20",10.5926,10.6391,10.3603,10.4765,1684228.0],["1987-04-21",10.3836,11.034,10.2442,11.0108,2031156.0],["1987-04-22",10.9643,11.0572,10.7785,10.9411,2848063.0],["1987-04-23",10.9411,11.1037,10.7088,10.9643,1864657.0],["1987-04-24",10.8249,10.9875,10.4997,10.6159,1330003.0],["1987-04-27",10.3139,10.7552,10.2674,10.6391,2965475.0],["1987-04-28",10.8714,11.0572,10.8017,10.9178,1878587.0],["1987-04-29",11.0572,11.1966,11.034,11.1734,3482551.0],["1987-04-30",11.1734,11.336,11.0804,11.1037,1393020.0],["1987-05-01",11.0572,11.243,10.9875,11.243,2071952.0],["1987-05-04",11.1501,11.2198,11.0107,11.1269,1005960.0],["1987-05-05",11.2663,11.5915,11.2198,11.5218,2471948.0],["1987-05-06",11.4289,11.4986,11.243,11.3824,2569459.0],["1987-05-07",11.3824,11.5683,11.2895,11.3592,1397664.0],["1987-05-08",11.4986,11.6612,11.4056,11.6147,2045087.0],["1987-05-11",11.6844,11.8702,11.6379,11.7309,2686871.0],["1987-05-12",11.5683,11.5915,11.3127,11.4057,1308444.0],["1987-05-13",11.336,11.4521,11.1966,11.3824,1160187.0],["1987-05-14",11.4753,11.4986,11.0804,11.1501,1961174.0],["1987-05-15",11.1037,11.1966,10.732,10.9411,2735295.0],["1987-05-18",10.4997,10.6855,10.2674,10.43,3184378.0],["1987-05-19",10.4765,10.4997,9.8725,10.0119,2553207.0],["1987-05-20",9.9887,10.128,9.7796,9.919,2454369.0],["1987-05-21",10.0351,10.221,9.8725,10.1745,1735969.0],["1987-05-22",10.1745,10.2674,10.0351,10.0583,907122.0],["1987-05-26",10.4068,10.6391,10.2442,10.5694,1985386.0],["1987-05-27",10.5229,10.6158,10.4765,10.5462,1468641.0],["1987-05-28",10.5462,10.5462,10.1745,10.3371,1514744.0],["1987-05-29",10.3603,10.5694,10.3139,10.5462,1637131.0],["1987-06-01",10.6159,10.6159,10.1745,10.1977,1216239.0],["1987-06-02",10.1048,10.1513,9.7099,9.7564,2738280.0],["1987-06-03",9.8725,9.9887,9.7564,9.826,2148900.0],["1987-06-04",9.826,10.0119,9.7564,9.8493,2017558.0],["1987-06-05",9.7796,9.826,9.5473,9.7099,1889201.0],["1987-06-08",9.5705,9.9887,9.5705,9.9654,1776764.0],["1987-06-09",10.2906,10.3139,10.0583,10.1745,5008240.0],["1987-06-10",10.221,10.3139,10.0351,10.128,2818545.0],["1987-06-11",10.221,10.2674,10.0816,10.128,858366.0],["1987-06-12",10.221,10.4068,10.1745,10.221,1870627.0],["1987-06-15",10.2275,10.344,10.2042,10.2275,1339953.0],["1987-06-16",10.1576,10.3906,10.0644,10.3906,2419544.0],["1987-06-17",10.4371,10.6235,10.344,10.5536,1490532.0],["1987-06-18",10.5303,10.6701,10.4604,10.5303,1374115.0],["1987-06-19",10.4372,10.5303,10.2508,10.2508,1445093.0],["1987-06-22",10.4837,10.5303,10.344,10.3673,1904458.0],["1987-06-23",10.4139,10.4372,10.1809,10.2508,1083239.0],["1987-06-24",10.2508,10.5536,10.2508,10.4604,1400317.0],["1987-06-25",10.507,10.6235,10.4372,10.4604,1526684.0],["1987-06-26",10.4372,10.4837,10.1809,10.3207,1755869.0],["1987-06-29",10.2974,10.344,10.2042,10.2508,490211.0],["1987-06-30",10.2974,10.3906,10.0644,10.0877,1267980.0],["1987-07-01",10.0644,10.0644,9.9013,9.9712,1395342.0],["1987-07-02",10.111,10.1576,9.9945,10.0178,1453385.0],["1987-07-06",10.0644,10.0644,9.7382,9.7382,2550554.0],["1987-07-07",9.7382,9.8547,9.5985,9.645,1828505.0],["1987-07-08",9.6916,9.9712,9.3189,9.9013,3146899.0],["1987-07-09",9.878,10.111,9.7848,9.9479,1526352.0],["1987-07-10",10.0178,10.0411,9.6916,9.7848,1956530.0],["1987-07-13",9.8314,10.1576,9.7382,10.1576,960189.0],["1987-07-14",10.2741,10.4837,10.2741,10.4604,4643401.0],["1987-07-15",10.4837,10.7866,10.4371,10.6934,3449384.0],["1987-07-16",10.7633,10.8565,10.6934,10.8099,2124356.0],["1987-07-17",10.9031,10.9264,10.6701,10.8099,2188700.0],["1987-07-20",10.6235,10.74,10.4837,10.4837,1667644.0],["1987-07-21",10.3673,10.4605,10.2275,10.2508,2378416.0],["1987-07-22",10.3673,10.3673,10.1576,10.2741,998000.0],["1987-07-23",10.344,10.4139,10.2275,10.344,1746251.0],["1987-07-24",10.344,10.5769,10.344,10.5536,894186.0],["1987-07-27",10.4837,10.5769,10.4138,10.507,553228.0],["1987-07-28",10.6002,10.6002,10.4837,10.5536,1243437.0],["1987-07-29",10.6235,10.6934,10.5536,10.5769,2525679.0],["1987-07-30",10.5303,10.8099,10.507,10.7866,2372115.0],["1987-07-31",10.7866,10.9264,10.74,10.9264,1931987.0],["1987-08-03",10.6235,10.9031,10.6235,10.6934,1602637.0],["1987-08-04",10.6468,10.7866,10.6002,10.7633,1241447.0],["1987-08-05",10.8332,11.0429,10.8099,10.9264,2423524.0],["1987-08-06",11.0196,11.4156,10.973,11.3224,2628497.0],["1987-08-07",11.5321,11.602,11.4622,11.5321,3416217.0],["1987-08-10",11.5554,11.6952,11.5088,11.6952,1951887.0],["1987-08-11",11.8816,12.2077,11.835,12.1145,5704750.0],["1987-08-12",12.1146,12.1844,11.9515,12.0447,2650719.0],["1987-08-13",12.0447,12.3009,12.0447,12.231,2337621.0],["1987-08-14",12.1844,12.5106,12.1145,12.2543,2930650.0],["1987-08-17",12.1611,12.2776,12.0214,12.0913,993688.0],["1987-08-18",11.9515,11.9515,11.6952,11.8117,2014241.0],["1987-08-19",11.7418,11.7884,11.4622,11.7185,2579078.0],["1987-08-20",11.9049,12.1378,11.8583,12.0913,1955867.0],["1987-08-21",12.1145,12.6271,12.0679,12.5805,2004623.0],["1987-08-24",12.5805,12.6504,12.4174,12.4873,1257035.0],["1987-08-25",12.6271,13.0464,12.6271,12.9066,3416217.0],["1987-08-26",12.9067,13.3959,12.8601,13.3027,3681554.0],["1987-08-27",13.0464,13.093,12.7203,12.8368,5409563.0],["1987-08-28",12.7669,12.7669,12.2776,12.3009,2573108.0],["1987-08-31",12.3475,12.5106,12.1611,12.2776,2225848.0],["1987-09-01",12.3475,12.464,11.9981,12.0447,1966812.0],["1987-09-02",11.9282,12.0913,11.835,11.9748,2807268.0],["1987-09-03",12.1378,12.1844,11.8816,12.0214,2454701.0],["1987-09-04",12.0913,12.2776,11.9981,12.0447,1070304.0],["1987-09-08",12.0214,12.0913,11.7185,11.8117,1751557.0],["1987-09-09",11.9515,12.0447,11.8583,11.9748,1567480.0],["1987-09-10",12.231,12.4174,12.1378,12.3242,2287538.0],["1987-09-11",12.464,12.6737,12.4407,12.5805,1825852.0],["1987-09-14",12.4236,12.6804,12.3068,12.4236,1405956.0],["1987-09-15",12.3302,12.3302,12.0733,12.12,1204963.0],["1987-09-16",12.0966,12.3769,12.0266,12.1433,1258362.0],["1987-09-17",12.2367,12.2834,12.0733,12.2834,1031167.0],["1987-09-18",12.3301,12.4703,12.3301,12.4236,1384065.0],["1987-09-21",12.4703,12.6104,12.3769,12.4236,1773448.0],["1987-09-22",12.4236,12.9607,12.3301,12.9607,1778423.0],["1987-09-23",12.984,13.1942,12.7738,13.1942,2926338.0],["1987-09-24",12.8439,13.1708,12.8439,13.0074,1491527.0],["1987-09-25",13.0074,13.0541,12.8673,12.984,1368477.0],["1987-09-28",13.2643,13.381,13.1708,13.3577,3814222.0],["1987-09-29",13.4044,13.5211,13.1708,13.2176,2270623.0],["1987-09-30",13.1942,13.1942,12.9373,13.0541,1910428.0],["1987-10-01",13.0541,13.7313,13.0307,13.6846,3119371.0],["1987-10-02",13.6846,13.8247,13.5445,13.6379,1951555.0],["1987-10-05",13.708,13.778,13.5445,13.5912,2223526.0],["1987-10-06",13.4978,13.5678,13.1241,13.1942,2458018.0],["1987-10-07",13.1008,13.2409,12.9373,13.1241,2769789.0],["1987-10-08",13.0774,13.1475,12.4703,12.587,2150226.0],["1987-10-09",12.6104,12.7505,12.3769,12.4936,2200641.0],["1987-10-12",12.4703,12.4936,12.1433,12.2367,1706450.0],["1987-10-13",12.4703,12.6337,12.2834,12.5637,1653383.0],["1987-10-14",12.517,12.6571,12.2134,12.3068,1796665.0],["1987-10-15",11.8631,12.12,11.6996,11.9565,4409241.0],["1987-10-16",11.9565,11.9565,11.2559,11.9565,3725998.0],["1987-10-19",9.9015,11.1158,9.7147,9.8314,6245706.0],["1987-10-20",11.2092,11.2092,6.5387,9.341,5020512.0],["1987-10-21",10.2284,10.3685,8.7806,9.2243,4550533.0],["1987-10-22",7.3794,8.3135,7.3094,8.1734,7605891.0],["1987-10-23",7.8465,8.1267,7.5195,8.1033,3306765.0],["1987-10-26",7.3794,7.4028,6.7255,6.7255,3890839.0],["1987-10-27",7.5662,7.6596,6.8657,7.1926,3721354.0],["1987-10-28",6.6321,7.6596,6.6321,7.6596,4048714.0],["1987-10-29",8.08,8.8039,7.8465,8.3135,3742581.0],["1987-10-30",8.874,8.9207,8.6171,8.7339,4057006.0],["1987-11-02",8.5003,8.9674,8.4303,8.4303,2106114.0],["1987-11-03",7.9866,8.2668,7.6596,8.0566,2177424.0],["1987-11-04",7.9165,8.547,7.8932,8.3135,2368798.0],["1987-11-05",8.2201,8.8506,8.2201,8.5937,2623853.0],["1987-11-06",8.4069,8.5003,8.1967,8.2668,1824857.0],["1987-11-09",7.9399,8.3602,7.7063,7.7998,2301469.0],["1987-11-10",7.6129,7.8932,7.4261,7.5662,2157855.0],["1987-11-11",7.8698,7.9399,7.4261,7.4728,1996663.0],["1987-11-12",8.0333,8.2668,7.9399,8.08,2769126.0],["1987-11-13",8.1033,8.2201,7.8465,7.9632,1703133.0],["1987-11-16",8.2201,8.3135,7.7998,7.9866,1658689.0],["1987-11-17",7.7063,7.9399,7.6129,7.9399,2177424.0],["1987-11-18",7.9866,8.0566,7.683,8.0099,1680248.0],["1987-11-19",7.8465,8.0099,7.5662,7.6129,1408609.0],["1987-11-20",7.286,7.9866,7.1459,7.9866,2468631.0],["1987-11-23",7.9866,8.2201,7.9399,8.1267,2461666.0],["1987-11-24",8.3135,8.5237,8.2668,8.3602,3648387.0],["1987-11-25",8.3135,8.4536,8.2435,8.2435,1558193.0],["1987-11-27",8.15,8.2201,7.8465,7.8698,696842.0],["1987-11-30",7.5429,7.6596,7.1926,7.5662,2554866.0],["1987-12-01",7.7998,7.8465,7.6129,7.683,1699485.0],["1987-12-02",7.753,8.3135,7.6596,7.8698,1061681.0],["1987-12-03",7.8465,7.8465,7.5195,7.5195,1806946.0],["1987-12-04",7.6596,8.0099,7.5195,7.6363,2584053.0],["1987-12-07",7.7998,8.0333,7.7531,7.9866,2202631.0],["1987-12-08",8.1267,8.3135,8.08,8.3135,3277578.0],["1987-12-09",8.3135,8.7806,8.2902,8.6638,3847390.0],["1987-12-10",8.4069,9.0608,8.3836,8.7339,3582052.0],["1987-12-11",8.7806,8.8973,8.547,8.7105,2122034.0],["1987-12-14",8.6936,9.1154,8.6702,8.9983,1843430.0],["1987-12-15",9.1623,9.2795,8.9983,9.092,3349882.0],["1987-12-16",9.0686,9.3498,8.9514,9.3029,2345581.0],["1987-12-17",9.2795,9.4201,9.1389,9.2092,2341933.0],["1987-12-18",9.3029,9.5372,9.1857,9.4669,2940931.0],["1987-12-21",9.4201,9.6544,9.3732,9.6075,3020533.0],["1987-12-22",9.6075,9.631,9.3966,9.5138,1938952.0],["1987-12-23",9.5606,9.7012,9.5138,9.6309,1972119.0],["1987-12-24",9.631,9.631,9.4435,9.5607,720391.0],["1987-12-28",9.3732,9.4201,9.0451,9.1389,2038453.0],["1987-12-29",9.1389,9.2326,9.0217,9.2326,1130668.0],["1987-12-30",9.2795,9.4904,9.2326,9.4201,1407946.0],["1987-12-31",9.2795,9.3263,9.1389,9.3263,701154.0],["1988-01-04",9.3732,9.7012,9.3732,9.6309,1608607.0],["1988-01-05",9.7012,10.0293,9.7012,9.7481,3416217.0],["1988-01-06",9.8418,9.8418,9.5606,9.7481,1782734.0],["1988-01-07",9.7247,9.8184,9.5607,9.8184,1255045.0],["1988-01-08",9.7247,9.8653,8.7639,8.8108,2894829.0],["1988-01-11",9.0451,9.0686,8.7171,8.8811,2879904.0],["1988-01-12",8.7874,8.8811,8.3421,8.5765,2504120.0],["1988-01-13",8.4827,8.6233,8.3187,8.5999,2474601.0],["1988-01-14",8.7171,8.7874,8.6233,8.7171,1609270.0],["1988-01-15",9.2326,9.2326,8.8342,8.8342,2662991.0],["1988-01-18",8.8811,8.9514,8.6233,8.6936,1053057.0],["1988-01-19",8.5999,8.6702,8.4359,8.5062,1296172.0],["1988-01-20",8.3421,8.3421,7.2174,7.6626,8219152.0],["1988-01-21",7.8735,7.8735,7.522,7.6626,4526321.0],["1988-01-22",7.7797,7.8969,7.6626,7.8735,2784382.0],["1988-01-25",7.8735,8.1547,7.85,8.0141,1393684.0],["1988-01-26",7.9672,7.9906,7.7329,7.8735,1650066.0],["1988-01-27",7.8969,7.9672,7.5923,7.6391,2497487.0],["1988-01-28",7.7329,7.85,7.6392,7.85,1379754.0],["1988-01-29",8.0141,8.0141,7.7094,7.8735,2516723.0],["1988-02-01",8.0141,8.0609,7.8032,7.8032,2109099.0],["1988-02-02",7.7797,7.85,7.6391,7.7797,2394337.0],["1988-02-03",7.686,7.7329,7.4048,7.522,2423192.0],["1988-02-04",7.522,7.6391,7.4751,7.6391,2166147.0],["1988-02-05",7.7094,7.8969,7.686,7.7563,1397995.0],["1988-02-08",7.6391,7.7563,7.6157,7.6391,917403.0],["1988-02-09",7.7094,7.7797,7.5923,7.7797,1355210.0],["1988-02-10",7.8969,8.1781,7.8735,8.1547,3160498.0],["1988-02-11",8.1078,8.389,8.0844,8.2953,1548574.0],["1988-02-12",8.2953,8.4124,8.2015,8.2953,1579751.0],["1988-02-16",8.2484,8.4124,8.2015,8.4124,762513.0],["1988-02-17",8.4593,8.553,8.3187,8.3656,1643432.0],["1988-02-18",8.3187,8.4359,8.2484,8.2953,1822867.0],["1988-02-19",8.1547,8.389,8.1547,8.3656,1566153.0],["1988-02-22",8.389,9.0451,8.3421,8.7874,2654367.0],["1988-02-23",8.8108,8.9045,8.7405,8.8577,1901141.0],["1988-02-24",8.9045,8.9045,8.7405,8.8342,1488210.0],["1988-02-25",8.8577,9.0686,8.6936,8.6936,2759175.0],["1988-02-26",8.7405,8.7874,8.5296,8.6233,875281.0],["1988-02-29",8.7639,8.8577,8.6936,8.8577,959857.0],["1988-03-01",8.8577,9.0686,8.7874,9.0686,2008271.0],["1988-03-02",9.0686,9.2795,9.0451,9.092,1523036.0],["1988-03-03",9.1623,9.1857,9.0217,9.1154,1167815.0],["1988-03-04",9.1154,9.256,8.7639,8.8811,1649071.0],["1988-03-07",8.8811,9.256,8.8108,9.1623,1588707.0],["1988-03-08",9.3029,9.3498,9.2326,9.256,1585722.0],["1988-03-09",9.3263,9.5607,9.256,9.5607,1949234.0],["1988-03-10",9.6544,9.6778,8.8108,8.8577,4079560.0],["1988-03-11",8.928,9.0217,8.7874,9.0217,2466641.0],["1988-03-14",9.0048,9.0753,8.9107,9.0753,1181082.0],["1988-03-15",9.0283,9.1223,8.8402,8.9342,1294182.0],["1988-03-16",8.9342,8.9577,8.7226,8.8637,2244753.0],["1988-03-17",9.1223,9.2399,9.0283,9.1694,2275598.0],["1988-03-18",9.2164,9.2634,9.0048,9.0518,2526674.0],["1988-03-21",9.0048,9.0048,8.7932,8.9342,926027.0],["1988-03-22",8.9342,9.0988,8.8637,8.9342,1261678.0],["1988-03-23",8.8637,8.9107,8.6991,8.7226,1275940.0],["1988-03-24",8.511,8.5816,8.3229,8.37,2333972.0],["1988-03-25",8.2759,8.4405,8.1349,8.1349,1844425.0],["1988-03-28",8.1349,8.417,8.1349,8.3229,1379754.0],["1988-03-29",8.37,8.6051,8.3465,8.37,1330998.0],["1988-03-30",8.464,8.511,8.2289,8.2759,1309107.0],["1988-03-31",8.2289,8.3465,8.1113,8.2289,791700.0],["1988-04-04",8.2759,8.4405,8.1113,8.37,1224863.0],["1988-04-05",8.417,8.4405,8.1819,8.2759,986391.0],["1988-04-06",8.37,8.7226,8.2289,8.6991,1666649.0],["1988-04-07",8.7461,8.9107,8.6521,8.6521,1201314.0],["1988-04-08",8.6991,9.0283,8.6756,9.0283,1254382.0],["1988-04-11",8.8872,9.1929,8.8872,9.1929,1886879.0],["1988-04-12",9.1929,9.1929,9.0518,9.1223,1015247.0],["1988-04-13",9.1223,9.1693,8.8402,9.0518,1871622.0],["1988-04-14",8.7461,9.2164,8.7226,8.8167,4709736.0],["1988-04-15",8.8402,8.9342,8.5581,8.7697,3416217.0],["1988-04-18",8.7226,8.8402,8.5816,8.7932,1787046.0],["1988-04-19",8.9342,9.0518,8.8402,8.8637,2328666.0],["1988-04-20",8.8872,8.9107,8.6521,8.7697,1768141.0],["1988-04-21",8.7226,8.9107,8.4875,8.6051,4411231.0],["1988-04-22",8.6756,8.7697,8.5345,8.7697,1298162.0],["1988-04-25",8.7932,8.9342,8.6756,8.8637,1048082.0],["1988-04-26",8.8637,9.0518,8.8167,9.0518,1339290.0],["1988-04-27",8.9813,9.3104,8.9577,9.2399,3191675.0],["1988-04-28",9.1458,9.1929,9.0283,9.0518,1546916.0],["1988-04-29",9.0283,9.0283,8.8637,8.9342,1247748.0],["1988-05-02",9.0283,9.2164,8.9342,9.2164,1151895.0],["1988-05-03",9.2634,9.3104,9.1458,9.2869,1708440.0],["1988-05-04",9.2869,9.2869,9.0988,9.1223,1173122.0],["1988-05-05",9.0988,9.2164,8.9577,9.2164,1246422.0],["1988-05-06",9.1929,9.3574,9.0283,9.0518,1204631.0],["1988-05-09",9.0753,9.1458,8.9577,9.1458,1012261.0],["1988-05-10",9.0988,9.1458,8.8872,8.9813,1348908.0],["1988-05-11",8.8637,8.8637,8.6991,8.6991,2126678.0],["1988-05-12",8.7226,8.7932,8.4875,8.5345,1022212.0],["1988-05-13",8.7461,8.7697,8.6756,8.7697,1072957.0],["1988-05-16",8.8167,9.0283,8.7697,9.0283,538635.0],["1988-05-17",9.1223,9.1458,8.8402,8.9342,1714410.0],["1988-05-18",8.8402,8.8872,8.6991,8.7697,1955867.0],["1988-05-19",8.7226,8.7461,8.511,8.6521,1756532.0],["1988-05-20",8.6521,8.7461,8.5816,8.6756,888548.0],["1988-05-23",8.6756,8.6756,8.511,8.6051,924037.0],["1988-05-24",8.6521,8.8872,8.6051,8.8637,905132.0],["1988-05-25",8.8872,8.8872,8.7226,8.7697,1521709.0],["1988-05-26",8.6991,8.7697,8.6521,8.6521,926359.0],["1988-05-27",8.6286,8.6286,8.5816,8.6051,1079259.0],["1988-05-31",8.6286,8.9342,8.5816,8.9107,1273950.0],["1988-06-01",8.9813,9.2164,8.8872,9.0753,1996663.0],["1988-06-02",9.0283,9.1693,9.0048,9.0518,1266654.0],["1988-06-03",9.1223,9.1693,9.0048,9.1223,790042.0],["1988-06-06",9.0988,9.3574,9.0988,9.3574,2967133.0],["1988-06-07",9.3339,9.4985,9.2869,9.4045,6722318.0],["1988-06-08",9.4515,9.6866,9.3809,9.6631,4577067.0],["1988-06-09",9.5455,9.7101,9.522,9.6396,4212228.0],["1988-06-10",9.5925,9.7101,9.5925,9.6396,1670961.0],["1988-06-13",9.599,9.599,9.5282,9.5282,1371130.0],["1988-06-14",9.6226,9.8348,9.6226,9.7169,6460298.0],["1988-06-15",9.6933,9.7405,9.6226,9.7169,1899814.0],["1988-06-16",9.6698,9.7169,9.6226,9.6698,1355873.0],["1988-06-17",9.6933,9.7877,9.6462,9.7405,1977094.0],["1988-06-20",9.6933,9.6933,9.599,9.599,957536.0],["1988-06-21",9.6933,9.9999,9.6462,9.9764,2138618.0],["1988-06-22",10.1414,10.2122,10.0943,10.165,3800624.0],["1988-06-23",10.165,10.1886,10.0707,10.1179,1679916.0],["1988-06-24",10.1414,10.165,9.9764,9.9999,1249738.0],["1988-06-27",10.0235,10.0471,9.882,9.9528,1120386.0],["1988-06-28",10.0235,10.1886,9.9999,10.1886,1682238.0],["1988-06-29",10.2122,10.3065,10.1415,10.1886,1984722.0],["1988-06-30",10.1415,10.2122,9.9999,10.2122,2042433.0],["1988-07-01",10.1886,10.283,10.0943,10.1415,1178429.0],["1988-07-05",9.9999,10.1179,9.9764,10.0943,1397995.0],["1988-07-06",10.0943,10.0943,9.7169,9.8584,1296172.0],["1988-07-07",9.8113,9.9056,9.7169,9.8584,1607280.0],["1988-07-08",9.8113,9.9056,9.6698,9.6698,1172459.0],["1988-07-11",9.6698,9.7877,9.599,9.6226,964169.0],["1988-07-12",9.7641,9.7877,9.4811,9.6226,1277930.0],["1988-07-13",9.6698,9.8584,9.5518,9.8584,906127.0],["1988-07-14",9.8113,9.8348,9.4575,9.5518,4241747.0],["1988-07-15",9.599,9.599,9.3632,9.3632,2572113.0],["1988-07-18",9.4103,9.4811,9.316,9.3396,1793016.0],["1988-07-19",9.1509,9.316,9.1509,9.2924,2305780.0],["1988-07-20",9.316,9.3396,9.1745,9.2452,3239104.0],["1988-07-21",9.2452,9.2452,8.8915,8.9386,4206258.0],["1988-07-22",8.8679,8.9858,8.6792,8.915,3698469.0],["1988-07-25",8.8915,8.9386,8.8207,8.8915,1435806.0],["1988-07-26",8.9386,9.0094,8.915,9.0094,1253387.0],["1988-07-27",9.0565,9.0565,8.5141,8.5377,2323359.0],["1988-07-28",8.5613,8.8443,8.5377,8.7264,2191354.0],["1988-07-29",8.8207,9.1037,8.7971,9.0565,1466320.0],["1988-08-01",9.0566,9.1509,8.9858,9.0801,832496.0],["1988-08-02",9.0801,9.1745,8.9622,9.0094,785398.0],["1988-08-03",9.033,9.033,8.8679,8.915,1130668.0],["1988-08-04",8.9386,8.9858,8.7971,8.8207,1477265.0],["1988-08-05",8.8207,8.8679,8.7735,8.8207,1348908.0],["1988-08-08",8.7971,8.8679,8.7264,8.7264,827852.0],["1988-08-09",8.6792,8.7499,8.4905,8.5377,1899151.0],["1988-08-10",8.4198,8.4669,8.2075,8.2311,2827831.0],["1988-08-11",8.066,8.1603,8.0424,8.1603,3544574.0],["1988-08-12",8.1132,8.1839,7.9481,8.0896,2256361.0],["1988-08-15",8.0424,8.1132,7.8301,7.9717,1791026.0],["1988-08-16",7.8773,8.2075,7.8773,8.1132,1900146.0],["1988-08-17",8.1132,8.1603,8.0424,8.0896,810274.0],["1988-08-18",8.1132,8.1603,8.066,8.066,979758.0],["1988-08-19",8.1132,8.1367,8.0188,8.066,800655.0],["1988-08-22",8.066,8.1132,7.9481,7.9717,848747.0],["1988-08-23",8.066,8.066,7.9245,7.9717,1127020.0],["1988-08-24",7.9717,8.1367,7.9717,8.1132,1649071.0],["1988-08-25",8.0188,8.066,7.8537,7.8537,2569459.0],["1988-08-26",7.783,7.9481,7.7594,7.9481,2157855.0],["1988-08-29",7.9717,8.1132,7.9717,8.1132,1720049.0],["1988-08-30",8.1132,8.1839,8.066,8.1132,1113090.0],["1988-08-31",8.1839,8.2075,7.9245,7.9245,1523699.0],["1988-09-01",7.9245,7.9245,7.7358,7.7358,1965485.0],["1988-09-02",7.8773,8.1132,7.8301,8.0188,1744592.0],["1988-09-06",8.0188,8.0188,7.8773,7.9717,1700480.0],["1988-09-07",7.9717,7.9717,7.7122,7.7594,2874929.0],["1988-09-08",7.6651,7.7594,7.5943,7.7358,5446378.0],["1988-09-09",7.7594,8.0896,7.665,8.0188,5100776.0],["1988-09-12",8.0018,8.0965,7.9544,8.0018,1340616.0],["1988-09-13",7.9071,8.0018,7.7887,8.0018,842114.0],["1988-09-14",8.0728,8.1438,8.0255,8.1201,2341269.0],["1988-09-15",8.1201,8.1438,8.0491,8.0491,1488210.0],["1988-09-16",8.0018,8.0965,7.9544,8.0491,1583732.0],["1988-09-19",8.0491,8.2148,7.9781,8.1675,1290202.0],["1988-09-20",8.1438,8.1912,8.0728,8.1912,1692851.0],["1988-09-21",8.3095,8.3095,8.2148,8.2385,894850.0],["1988-09-22",8.2385,8.4042,8.2148,8.3332,2776754.0],["1988-09-23",8.2859,8.4516,8.2622,8.4516,1317399.0],["1988-09-26",8.4516,8.4989,8.3332,8.3569,592697.0],["1988-09-27",8.3332,8.3332,8.1675,8.1675,924037.0],["1988-09-28",8.0965,8.2148,8.0018,8.0255,1433153.0],["1988-09-29",8.0728,8.2859,8.0018,8.2859,1838787.0],["1988-09-30",8.2859,8.3095,8.1675,8.1675,1592023.0],["1988-10-03",8.0965,8.0965,7.8361,7.9071,2292514.0],["1988-10-04",7.9308,7.9308,7.7177,7.7414,1477597.0],["1988-10-05",7.694,7.694,7.5283,7.5757,4311730.0],["1988-10-06",7.5756,7.6467,7.552,7.623,3646065.0],["1988-10-07",7.6467,7.6703,7.5283,7.623,4219193.0],["1988-10-10",7.623,7.8597,7.623,7.8597,1634477.0],["1988-10-11",7.8597,8.0728,7.8124,8.0728,1632487.0],["1988-10-12",7.765,7.765,7.3626,7.5283,12619438.0],["1988-10-13",7.4809,7.623,7.4573,7.4809,3022854.0],["1988-10-14",7.5283,7.5993,7.3389,7.4099,4156839.0],["1988-10-17",7.3863,7.5283,7.3626,7.4573,2132648.0],["1988-10-18",7.4809,7.5283,7.3863,7.4809,1340285.0],["1988-10-19",7.5283,7.5756,7.3863,7.4809,3084213.0],["1988-10-20",7.5283,7.6467,7.481,7.6467,2207274.0],["1988-10-21",7.5283,7.6703,7.481,7.5757,1582073.0],["1988-10-24",7.552,7.623,7.5283,7.552,1788373.0],["1988-10-25",7.5283,7.5993,7.5283,7.5757,2615893.0],["1988-10-26",7.5283,7.552,7.4099,7.4809,2546242.0],["1988-10-27",7.4099,7.4336,7.1258,7.2679,3747225.0],["1988-10-28",7.3152,7.3389,7.1969,7.2442,1486552.0],["1988-10-31",7.2679,7.3863,7.2679,7.2916,1074284.0],["1988-11-01",7.2679,7.2916,7.1495,7.1969,1969797.0],["1988-11-02",7.1969,7.2916,7.1732,7.2442,1625190.0],["1988-11-03",7.2679,7.3389,7.2442,7.2916,1948570.0],["1988-11-04",7.2442,7.481,7.2442,7.3863,2257025.0],["1988-11-07",7.2916,7.3389,7.2442,7.2916,1253718.0],["1988-11-08",7.3389,7.3863,7.2916,7.3152,1127020.0],["1988-11-09",7.2679,7.4336,7.2205,7.4336,2581399.0],["1988-11-10",7.4099,7.4099,7.2205,7.2442,1973446.0],["1988-11-11",7.1969,7.2205,7.1022,7.1969,2242431.0],["1988-11-14",7.2916,7.2916,7.0311,7.0548,1727677.0],["1988-11-15",7.0075,7.0548,6.9365,6.9365,2244421.0],["1988-11-16",6.9601,6.9601,6.7944,6.8418,2578746.0],["1988-11-17",6.9365,7.0311,6.8891,6.9128,2328002.0],["1988-11-18",6.9838,7.1022,6.9365,7.1022,1350898.0],["1988-11-21",6.9601,7.0075,6.8654,6.9838,2724018.0],["1988-11-22",6.9601,7.0785,6.9365,7.0312,2984049.0],["1988-11-23",7.0785,7.1495,6.9838,7.0548,2195334.0],["1988-11-25",6.9838,6.9838,6.9128,6.9601,581752.0],["1988-11-28",6.9365,7.0311,6.8891,7.0075,1006955.0],["1988-11-29",6.9838,7.1022,6.9365,7.0075,1153554.0],["1988-11-30",7.0312,7.1732,7.0312,7.1258,1913745.0],["1988-12-01",7.1022,7.2916,7.0785,7.2205,1914740.0],["1988-12-02",7.1495,7.4809,7.1495,7.4809,3026834.0],["1988-12-05",7.552,7.6703,7.5046,7.552,5516692.0],["1988-12-06",7.5283,7.6703,7.481,7.6467,1949897.0],["1988-12-07",7.5993,7.7414,7.5993,7.623,2161835.0],["1988-12-08",7.623,7.7177,7.552,7.623,2489195.0],["1988-12-09",7.5756,7.7414,7.5756,7.694,1125693.0],["1988-12-12",7.7064,7.7302,7.5399,7.5875,1464330.0],["1988-12-13",7.5875,7.6826,7.5399,7.5875,1982069.0],["1988-12-14",7.5637,7.7064,7.5399,7.5637,2308434.0],["1988-12-15",7.8015,7.8491,7.7064,7.7064,3057348.0],["1988-12-16",7.6826,7.754,7.6588,7.7302,1607612.0],["1988-12-19",7.7064,7.9205,7.7064,7.8967,2099481.0],["1988-12-20",8.0394,8.0632,7.8729,7.8729,2627833.0],["1988-12-21",7.8491,7.8967,7.8015,7.8253,1351893.0],["1988-12-22",7.754,7.8015,7.6826,7.6826,1357863.0],["1988-12-23",7.6112,7.6588,7.5875,7.6112,732331.0],["1988-12-27",7.635,7.7777,7.6112,7.7302,826857.0],["1988-12-28",7.7302,7.8253,7.7302,7.8253,854054.0],["1988-12-29",7.8015,8.0156,7.8015,7.968,1386055.0],["1988-12-30",8.0394,8.0632,7.968,7.9918,1005960.0],["1989-01-03",7.9205,7.9442,7.8015,7.8491,1055047.0],["1989-01-04",7.8491,8.0869,7.8253,8.0156,2006281.0],["1989-01-05",8.0632,8.0632,7.968,8.0394,1243437.0],["1989-01-06",8.0156,8.0632,7.9205,7.968,1538956.0],["1989-01-09",7.968,8.0156,7.9205,7.968,1395342.0],["1989-01-10",7.968,8.0156,7.8729,7.9918,1078264.0],["1989-01-11",8.0156,8.0156,7.8729,7.9918,1443766.0],["1989-01-12",7.9442,8.0632,7.8491,8.0394,1436138.0],["1989-01-13",8.0156,8.0394,7.968,7.9918,776443.0],["1989-01-16",8.0156,8.0156,7.9205,7.968,837471.0],["1989-01-17",7.9442,7.968,7.8729,7.8729,1335641.0],["1989-01-18",7.8729,8.0394,7.8015,7.9918,1349240.0],["1989-01-19",8.0394,8.1583,7.968,8.0156,1649071.0],["1989-01-20",7.968,8.2059,7.8967,8.1821,2442429.0],["1989-01-23",8.2772,8.3248,8.1821,8.2059,1224531.0],["1989-01-24",8.1583,8.2534,8.1345,8.2059,990371.0],["1989-01-25",8.2534,8.3962,8.2297,8.3248,3298142.0],["1989-01-26",8.301,8.5864,8.2772,8.4675,3576082.0],["1989-01-27",8.5151,8.5151,8.2297,8.301,2889522.0],["1989-01-30",8.3724,8.5151,8.3486,8.4437,2006281.0],["1989-01-31",8.5151,8.5627,8.4199,8.5627,1291861.0],["1989-02-01",8.5151,8.6816,8.4913,8.6102,2779407.0],["1989-02-02",8.6578,8.7054,8.5151,8.7054,2799308.0],["1989-02-03",8.8005,8.9908,8.7529,8.9194,3111742.0],["1989-02-06",8.8481,8.9194,8.7767,8.8243,1651061.0],["1989-02-07",8.8005,9.0146,8.7767,8.9432,2712078.0],["1989-02-08",8.9194,8.9194,8.7054,8.7291,3069952.0],["1989-02-09",8.6578,8.7054,8.5151,8.5627,1955535.0],["1989-02-10",8.4675,8.5389,8.4437,8.4437,1930992.0],["1989-02-13",8.4199,8.5389,8.3486,8.3724,1773779.0],["1989-02-14",8.5389,8.5389,8.4437,8.5151,1337631.0],["1989-02-15",8.4913,8.5864,8.4913,8.5389,1690861.0],["1989-02-16",8.5389,8.5864,8.5151,8.5151,1406951.0],["1989-02-17",8.5151,8.6102,8.5151,8.5627,1420217.0],["1989-02-21",8.5151,8.5627,8.3724,8.4437,1516071.0],["1989-02-22",8.4437,8.4437,8.1345,8.1821,1369472.0],["1989-02-23",8.087,8.2059,8.0632,8.1583,1061349.0],["1989-02-24",8.1821,8.1821,8.0156,8.1107,1095179.0],["1989-02-27",8.0632,8.087,7.9918,7.9918,1100486.0],["1989-02-28",8.0156,8.1345,8.0156,8.0394,1311098.0],["1989-03-01",8.0869,8.1107,7.9918,8.0156,1674941.0],["1989-03-02",7.9918,8.087,7.9442,8.0394,1124366.0],["1989-03-03",8.0156,8.2534,8.0156,8.0394,1053389.0],["1989-03-06",8.0394,8.0632,7.968,7.968,1056042.0],["1989-03-07",7.9918,8.0394,7.9442,8.0394,1733315.0],["1989-03-08",7.968,8.1107,7.968,8.0632,2399312.0],["1989-03-09",8.2059,8.2534,8.1583,8.2059,1428178.0],["1989-03-10",8.1583,8.1583,8.0869,8.1107,1207948.0],["1989-03-13",8.1232,8.1948,8.1232,8.147,1008613.0],["1989-03-14",8.1709,8.1948,8.0037,8.0515,1034815.0],["1989-03-15",8.0515,8.0515,7.7887,7.8842,2405945.0],["1989-03-16",7.8126,7.9081,7.6692,7.7648,4587680.0],["1989-03-17",7.5975,7.7409,7.5975,7.6931,1824525.0],["1989-03-20",7.6453,7.6692,7.5498,7.5975,1324033.0],["1989-03-21",7.6692,7.6931,7.6214,7.6214,1043439.0],["1989-03-22",7.5736,7.6214,7.5498,7.6214,1090868.0],["1989-03-23",7.6214,7.6931,7.5736,7.6214,1169474.0],["1989-03-27",7.6214,7.6931,7.6214,7.6453,758533.0],["1989-03-28",7.7409,7.8365,7.6931,7.7409,988381.0],["1989-03-29",7.717,7.8126,7.6692,7.8126,879925.0],["1989-03-30",7.7887,7.8842,7.7887,7.8603,909775.0],["1989-03-31",7.9081,7.9081,7.8126,7.9081,2460008.0],["1989-04-03",7.8604,8.0993,7.8604,8.0754,1024865.0],["1989-04-04",8.0754,8.2187,8.0515,8.0993,2168468.0],["1989-04-05",8.0993,8.1709,8.0037,8.0276,1606617.0],["1989-04-06",7.9798,8.147,7.9559,8.0993,1125361.0],["1989-04-07",8.1471,8.3143,8.1471,8.2665,1614577.0],["1989-04-10",8.2426,8.3621,8.2187,8.2665,920388.0],["1989-04-11",8.2904,8.5532,8.2904,8.4815,2288533.0],["1989-04-12",8.4815,8.7204,8.4576,8.6727,3426830.0],["1989-04-13",8.7443,8.7921,8.6249,8.6249,2917051.0],["1989-04-14",8.7443,8.7682,8.6727,8.7682,2094837.0],["1989-04-17",8.6966,8.8399,8.6966,8.7921,2092847.0],["1989-04-18",8.8877,8.9355,8.8399,8.9355,2463324.0],["1989-04-19",8.8877,8.9594,8.8638,8.9116,1412921.0],["1989-04-20",8.8877,8.9355,8.7204,8.816,1199656.0],["1989-04-21",8.7921,8.7921,8.7204,8.7682,843441.0],["1989-04-24",8.6488,8.7443,8.6488,8.6966,881583.0],["1989-04-25",8.6966,8.7682,8.6488,8.6966,1053057.0],["1989-04-26",8.7204,8.7921,8.6727,8.7921,758864.0],["1989-04-27",8.7921,8.9116,8.7921,8.816,1078596.0],["1989-04-28",8.7921,8.816,8.6966,8.7443,598004.0],["1989-05-01",8.601,8.7205,8.601,8.7205,682248.0],["1989-05-02",8.6966,8.7443,8.6488,8.6727,770473.0],["1989-05-03",8.6488,8.6966,8.601,8.6488,1332656.0],["1989-05-04",8.6249,8.8877,8.601,8.8399,1361512.0],["1989-05-05",8.9355,9.1744,8.9355,8.9833,3721023.0],["1989-05-08",8.9355,9.0788,8.8877,8.9355,2568796.0],["1989-05-09",9.0071,9.1027,8.9833,9.1027,2399643.0],["1989-05-10",9.1505,9.1505,8.9833,9.1505,2067309.0],["1989-05-11",9.1744,9.2938,9.1266,9.2461,3247064.0],["1989-05-12",9.5567,9.7,9.4372,9.6761,6033105.0],["1989-05-15",9.7956,9.7956,9.5805,9.6522,2851048.0],["1989-05-16",9.6283,9.6522,9.485,9.5805,3722018.0],["1989-05-17",9.6283,9.8434,9.5089,9.7956,2305449.0],["1989-05-18",9.7717,9.915,9.7478,9.8672,2985044.0],["1989-05-19",9.9389,10.0584,9.8911,10.0584,3170780.0],["1989-05-22",10.0823,10.1539,9.9389,10.0106,1944922.0],["1989-05-23",9.8911,9.9867,9.8672,9.915,1608607.0],["1989-05-24",9.8434,9.8672,9.6522,9.8434,2075932.0],["1989-05-25",9.8433,9.9867,9.8195,9.9389,1133985.0],["1989-05-26",9.9389,10.3929,9.915,10.3929,3037779.0],["1989-05-30",10.4645,10.5362,10.3212,10.4645,3186037.0],["1989-05-31",10.7512,10.8468,10.7035,10.7751,5538583.0],["1989-06-01",10.799,11.3724,10.7751,11.2768,5551186.0],["1989-06-02",11.3485,11.5397,11.0857,11.2291,4816202.0],["1989-06-05",11.0857,11.1574,10.7512,10.7512,3338606.0],["1989-06-06",10.7273,10.9424,10.6557,10.8946,5028140.0],["1989-06-07",11.0857,11.1335,10.799,10.8229,3559499.0],["1989-06-08",10.8229,10.8707,10.5601,10.7751,2666639.0],["1989-06-09",10.6796,10.7512,10.6079,10.6796,2076927.0],["1989-06-12",10.5722,10.5722,10.4523,10.5002,2497155.0],["1989-06-13",10.2605,10.5002,10.1886,10.4523,3889512.0],["1989-06-14",10.5002,10.8359,10.4043,10.716,4902437.0],["1989-06-15",10.716,10.716,10.4283,10.6201,2733305.0],["1989-06-16",10.5482,10.692,10.5242,10.6201,2465978.0],["1989-06-19",10.5722,10.5961,10.4523,10.5722,843772.0],["1989-06-20",10.5242,10.5242,10.2845,10.3085,2082234.0],["1989-06-21",10.2126,10.4043,10.1886,10.2605,1884226.0],["1989-06-22",10.2605,10.6441,10.2605,10.6441,2673272.0],["1989-06-23",10.8359,10.8598,10.5961,10.8119,2224189.0],["1989-06-26",10.8119,10.8119,10.6201,10.6441,672962.0],["1989-06-27",10.692,10.716,10.4044,10.4283,4590334.0],["1989-06-28",10.4283,10.5961,10.2605,10.3085,3156518.0],["1989-06-29",10.3564,10.4523,10.1886,10.2365,2808594.0],["1989-06-30",10.1886,10.2605,9.9728,10.0927,1860014.0],["1989-07-03",10.1167,10.1646,10.0687,10.0687,452732.0],["1989-07-05",9.9968,9.9968,9.7811,9.853,1810927.0],["1989-07-06",9.9009,10.0687,9.8769,10.0687,2158518.0],["1989-07-07",10.0927,10.4283,10.0927,10.3085,1768804.0],["1989-07-10",10.3564,10.4523,10.3324,10.3804,1246422.0],["1989-07-11",10.4283,10.4283,10.2845,10.2845,1372457.0],["1989-07-12",10.3324,10.3564,10.2605,10.2845,1427514.0],["1989-07-13",10.3085,10.3085,10.1646,10.2605,1375442.0],["1989-07-14",10.2126,10.4523,10.1886,10.4283,2538282.0],["1989-07-17",10.5002,10.8119,10.5002,10.7879,3274261.0],["1989-07-18",10.7639,10.8119,10.668,10.668,1734310.0],["1989-07-19",10.716,10.9318,10.692,10.9318,2463324.0],["1989-07-20",10.9078,10.9078,10.7879,10.8359,1763829.0],["1989-07-21",10.7879,10.8119,10.692,10.716,926027.0],["1989-07-24",10.716,10.716,10.5722,10.5722,944269.0],["1989-07-25",10.5961,10.6441,10.3085,10.3085,1362175.0],["1989-07-26",10.2845,10.6441,10.2365,10.5961,1741607.0],["1989-07-27",10.6201,10.8359,10.6201,10.7879,1914076.0],["1989-07-28",10.8359,10.9318,10.7879,10.8598,1062676.0],["1989-07-31",10.9078,10.9318,10.7879,10.9078,1669303.0],["1989-08-01",10.9318,10.9797,10.74,10.7879,3053700.0],["1989-08-02",10.74,10.7639,10.6201,10.668,1235476.0],["1989-08-03",10.6441,11.0277,10.6201,11.0037,1982401.0],["1989-08-04",10.9078,11.4112,10.9078,11.3153,3310413.0],["1989-08-07",11.3153,11.7468,11.3153,11.7468,3673594.0],["1989-08-08",11.6989,11.7229,11.4592,11.4831,2407935.0],["1989-08-09",11.5311,11.7229,11.4592,11.4592,3078907.0],["1989-08-10",11.3153,11.7229,11.2194,11.7229,2921363.0],["1989-08-11",11.8907,11.8907,11.4592,11.4592,3251708.0],["1989-08-14",11.2674,11.3873,11.2434,11.3153,1898819.0],["1989-08-15",11.2674,11.3153,10.9557,11.0756,2704781.0],["1989-08-16",11.3153,11.3153,10.8838,10.9557,2748230.0],["1989-08-17",10.9797,11.0037,10.7879,10.9797,2072615.0],["1989-08-18",10.9318,11.0996,10.8838,11.0756,815249.0],["1989-08-21",11.0277,11.0756,10.692,10.74,961847.0],["1989-08-22",10.6441,10.8359,10.5242,10.8119,1195012.0],["1989-08-23",10.9078,11.0037,10.692,10.9557,1225195.0],["1989-08-24",11.0276,11.3153,10.9557,11.2914,1651393.0],["1989-08-25",11.2914,11.2914,11.0276,11.0996,2397322.0],["1989-08-28",10.8838,11.0756,10.8598,11.0516,1405624.0],["1989-08-29",11.1475,11.2194,11.0756,11.1715,1375442.0],["1989-08-30",11.1235,11.2674,11.0516,11.1955,2358848.0],["1989-08-31",11.1475,11.1475,11.0277,11.1235,1159192.0],["1989-09-01",11.0037,11.1715,11.0037,11.1715,1118396.0],["1989-09-05",11.1235,11.2914,10.8838,10.8838,3488189.0],["1989-09-06",10.8838,10.8838,10.6201,10.6201,2932971.0],["1989-09-07",10.716,10.8359,10.6441,10.7639,1356205.0],["1989-09-08",10.7639,10.8119,10.6681,10.716,1074616.0],["1989-09-11",10.7766,10.8007,10.6804,10.7045,1531327.0],["1989-09-12",10.7285,10.945,10.7045,10.921,2306112.0],["1989-09-13",11.1374,11.2818,11.0893,11.1374,2924016.0],["1989-09-14",11.1134,11.1856,10.9691,10.9691,1415906.0],["1989-09-15",10.921,11.2096,10.921,11.1134,2553871.0],["1989-09-18",11.0893,11.1374,10.945,10.9691,1292192.0],["1989-09-19",10.8728,10.945,10.7766,10.8488,1241778.0],["1989-09-20",10.8969,11.0893,10.8969,11.0412,1248743.0],["1989-09-21",11.1134,11.1856,10.9691,10.9691,1316404.0],["1989-09-22",10.9691,11.0412,10.9209,10.945,912097.0],["1989-09-25",10.9691,11.1134,10.9691,11.1134,1081581.0],["1989-09-26",11.0653,11.2337,11.0412,11.1134,1252392.0],["1989-09-27",10.945,11.1615,10.945,11.1374,1478260.0],["1989-09-28",11.1856,11.2577,11.0653,11.2096,1560515.0],["1989-09-29",11.2096,11.3299,11.0893,11.1134,974119.0],["1989-10-02",11.1374,11.1615,10.8728,10.9931,1357863.0],["1989-10-03",11.0412,11.0653,10.8247,10.945,1408609.0],["1989-10-04",10.8969,11.3299,10.8969,11.3058,1677263.0],["1989-10-05",11.2577,11.6426,11.2577,11.4742,2479245.0],["1989-10-06",11.5223,11.6426,11.4742,11.5223,1593350.0],["1989-10-09",11.7148,11.9072,11.6907,11.8832,1277930.0],["1989-10-10",11.9794,12.0275,11.7629,11.811,1729667.0],["1989-10-11",11.6426,11.6666,11.3539,11.4261,2693504.0],["1989-10-12",11.4983,11.5945,11.4261,11.4742,1972782.0],["1989-10-13",11.4261,11.4983,10.7766,10.8728,2840103.0],["1989-10-16",10.5842,10.945,10.5601,10.945,2942590.0],["1989-10-17",10.8007,11.0172,10.6804,10.921,1573781.0],["1989-10-18",10.8728,11.0412,10.8488,10.945,824867.0],["1989-10-19",11.0653,11.4021,10.9931,11.4021,1544926.0],["1989-10-20",11.3539,11.4261,11.2096,11.2818,1107451.0],["1989-10-23",11.1855,11.2096,10.9931,11.0653,978763.0],["1989-10-24",10.9209,10.9691,10.4398,10.9691,2492511.0],["1989-10-25",10.9691,11.0412,10.6804,10.7526,1415242.0],["1989-10-26",10.6323,10.6804,10.5361,10.6323,2025186.0],["1989-10-27",10.6323,10.7285,10.5842,10.5842,1237798.0],["1989-10-30",10.5842,10.6323,10.4639,10.5601,1181414.0],["1989-10-31",10.5842,10.8728,10.5842,10.7526,1011930.0],["1989-11-01",10.8488,10.8728,10.7045,10.7045,656378.0],["1989-11-02",10.7045,10.7285,10.4158,10.5601,1682901.0],["1989-11-03",10.5361,10.5601,10.1993,10.3196,3147894.0],["1989-11-06",10.2955,10.2955,10.1993,10.1993,1056042.0],["1989-11-07",10.1993,10.488,10.1512,10.4639,1401644.0],["1989-11-08",10.488,10.5842,10.4639,10.488,1324033.0],["1989-11-09",10.5361,10.7766,10.488,10.7045,949244.0],["1989-11-10",10.8728,11.0172,10.8488,11.0172,949576.0],["1989-11-13",10.9691,11.0172,10.7045,10.7526,1566485.0],["1989-11-14",10.7766,10.8969,10.7285,10.7526,661021.0],["1989-11-15",10.7285,10.9691,10.7285,10.8728,744271.0],["1989-11-16",10.921,11.0653,10.8728,10.9931,712430.0],["1989-11-17",11.0653,11.2577,11.0653,11.0893,1255045.0],["1989-11-20",11.1134,11.2577,11.1134,11.1615,1546584.0],["1989-11-21",11.2096,11.2096,10.9691,11.0893,1194017.0],["1989-11-22",11.0893,11.1615,11.0172,11.0893,984069.0],["1989-11-24",11.1374,11.2818,11.1134,11.2096,719727.0],["1989-11-27",11.2577,11.5945,11.2577,11.5464,2462993.0],["1989-11-28",11.5223,11.5464,11.4021,11.4021,1706118.0],["1989-11-29",11.4261,11.4983,11.3299,11.3539,1206289.0],["1989-11-30",11.3539,11.4021,11.2818,11.3539,638799.0],["1989-12-01",11.378,11.5945,11.3299,11.4983,1820213.0],["1989-12-04",11.4983,11.4983,11.2337,11.2337,942610.0],["1989-12-05",11.2818,11.3299,11.1374,11.1856,825862.0],["1989-12-06",11.1856,11.4021,11.1615,11.3539,1739617.0],["1989-12-07",11.3299,11.4502,11.1856,11.2818,1232823.0],["1989-12-08",11.3058,11.3058,11.1374,11.2096,744934.0],["1989-12-11",11.1739,11.2222,10.9567,11.0774,960852.0],["1989-12-12",11.0291,11.1498,10.8602,11.1256,1829168.0],["1989-12-13",11.1256,11.1498,10.9084,11.005,921383.0],["1989-12-14",10.9567,11.0532,10.8843,11.005,964832.0],["1989-12-15",11.198,11.198,10.836,11.0532,1522704.0],["1989-12-18",11.0774,11.1015,10.7154,10.8119,1651061.0],["1989-12-19",10.836,10.9084,10.7636,10.8843,1481245.0],["1989-12-20",10.8843,10.9084,10.7395,10.7878,1610929.0],["1989-12-21",10.836,11.0532,10.8119,11.005,1280915.0],["1989-12-22",11.1015,11.198,11.0774,11.198,910770.0],["1989-12-26",11.198,11.198,11.0532,11.0774,190711.0],["1989-12-27",11.1015,11.2463,11.0532,11.1498,718732.0],["1989-12-28",11.1739,11.2463,11.1256,11.198,474954.0],["1989-12-29",11.2222,11.2946,11.1498,11.2704,1149573.0],["1990-01-02",11.3187,11.8255,11.2946,11.7772,1625522.0],["1990-01-03",11.8738,12.091,11.8255,12.0668,3009587.0],["1990-01-04",12.0427,12.284,12.0427,12.1151,4071931.0],["1990-01-05",12.1151,12.1151,11.8979,11.8979,1748241.0],["1990-01-08",11.8738,12.0186,11.8738,11.9462,1709435.0],["1990-01-09",12.0186,12.1392,11.922,12.0427,1877924.0],["1990-01-10",11.9703,11.9944,11.56,11.8255,1709435.0],["1990-01-11",11.9703,12.0186,11.8979,11.922,1640447.0],["1990-01-12",11.7772,11.7772,11.5359,11.6083,2718380.0],["1990-01-15",11.4876,11.6083,11.4394,11.6083,1704460.0],["1990-01-16",11.5118,11.8255,11.5118,11.7772,1692188.0],["1990-01-17",11.8255,12.0186,11.5118,11.56,1953214.0],["1990-01-18",11.4394,11.7048,11.3911,11.4394,2678248.0],["1990-01-19",11.4876,11.4876,11.0774,11.0774,2654699.0],["1990-01-22",10.8119,10.836,10.5464,10.5947,5036764.0],["1990-01-23",10.7395,10.7636,10.5947,10.6188,2588696.0],["1990-01-24",10.3292,10.8119,10.2809,10.7636,2936951.0],["1990-01-25",10.8843,10.9567,10.7153,10.7636,1555539.0],["1990-01-26",10.8119,10.9084,10.5464,10.7154,1145925.0],["1990-01-29",10.8119,11.1015,10.7878,10.9326,2325349.0],["1990-01-30",11.005,11.005,10.3775,10.5223,2940600.0],["1990-01-31",10.5464,10.7636,10.5464,10.5464,2560504.0],["1990-02-01",10.6671,10.8602,10.643,10.7878,1799981.0],["1990-02-02",10.7877,10.836,10.7395,10.7636,1141945.0],["1990-02-05",10.8843,11.0291,10.836,10.9808,1440449.0],["1990-02-06",11.0532,11.1498,10.9808,11.0532,1228843.0],["1990-02-07",11.0774,11.3911,11.0291,11.3187,1352888.0],["1990-02-08",11.4394,11.5359,11.3187,11.367,1397664.0],["1990-02-09",11.4876,11.4876,11.2946,11.3428,1402971.0],["1990-02-12",11.3187,11.3187,11.1739,11.198,936309.0],["1990-02-13",11.1739,11.3187,11.0532,11.2946,1008613.0],["1990-02-14",11.2946,11.4635,11.2946,11.4152,724702.0],["1990-02-15",11.3428,11.4152,11.3428,11.3911,888880.0],["1990-02-16",11.3911,11.3911,11.2704,11.2946,897835.0],["1990-02-20",11.198,11.2222,11.005,11.1256,908780.0],["1990-02-21",10.9808,11.2222,10.9567,11.1739,1616235.0],["1990-02-22",11.2704,11.3428,11.1498,11.1739,1661011.0],["1990-02-23",11.0532,11.1498,10.9084,11.005,2187374.0],["1990-02-26",11.0532,11.2222,10.9808,11.2222,1760181.0],["1990-02-27",11.3428,11.56,11.3187,11.56,2706771.0],["1990-02-28",11.6807,11.9462,11.6566,11.922,3117712.0],["1990-03-01",11.8255,11.8496,11.7048,11.7048,3918036.0],["1990-03-02",11.7772,12.1634,11.7048,12.1634,2492843.0],["1990-03-05",12.1151,12.1392,11.8496,11.8496,2335963.0],["1990-03-06",11.8496,11.922,11.7048,11.8979,1581078.0],["1990-03-07",11.8979,12.091,11.8979,12.0186,1689866.0],["1990-03-08",12.1151,12.5012,12.1151,12.4288,3082887.0],["1990-03-09",12.2599,12.4047,12.1634,12.3323,1951887.0],["1990-03-12",12.2723,12.4659,12.2481,12.4417,1338958.0],["1990-03-13",12.3933,12.5143,12.3691,12.4901,2393673.0],["1990-03-14",12.587,12.6838,12.4901,12.6354,2526342.0],["1990-03-15",12.7806,12.829,12.6596,12.829,1586053.0],["1990-03-16",12.9258,13.4584,12.9258,13.2163,4089842.0],["1990-03-19",12.9743,13.531,12.9743,13.531,2146578.0],["1990-03-20",13.4584,13.4826,13.2889,13.41,2647734.0],["1990-03-21",13.3615,13.3857,13.1679,13.1921,1372788.0],["1990-03-22",13.0953,13.1921,12.6354,12.8048,2732973.0],["1990-03-23",12.8048,12.9016,12.7564,12.8048,1511759.0],["1990-03-26",12.95,13.0227,12.9016,12.9016,771468.0],["1990-03-27",12.95,13.1195,12.9258,13.1195,1592355.0],["1990-03-28",13.0469,13.0711,12.9258,12.9984,1891854.0],["1990-03-29",12.8774,13.0711,12.8774,13.0711,1077932.0],["1990-03-30",12.7806,12.829,12.5869,12.5869,4511728.0],["1990-04-02",12.5627,12.8532,12.5143,12.7806,2154870.0],["1990-04-03",12.8048,12.8774,12.708,12.8532,1579751.0],["1990-04-04",12.9258,12.9985,12.7806,12.9016,1661674.0],["1990-04-05",12.8532,12.9016,12.7322,12.7564,1007618.0],["1990-04-06",12.7564,12.7564,12.5385,12.6112,736642.0],["1990-04-09",12.5627,12.5869,12.4175,12.4417,796675.0],["1990-04-10",12.4417,13.3131,12.2239,13.2647,6621159.0],["1990-04-11",13.4584,13.4584,13.2163,13.3615,2235134.0],["1990-04-12",13.3857,13.6036,13.2889,13.3857,1741607.0],["1990-04-16",13.4584,13.4584,13.0953,13.1195,985728.0],["1990-04-17",12.9984,13.3131,12.9984,13.2889,992693.0],["1990-04-18",13.2405,13.2889,12.9984,13.1437,1245095.0],["1990-04-19",13.0953,13.3857,13.0953,13.2405,1777428.0],["1990-04-20",13.2405,13.3373,13.1437,13.2163,1370135.0],["1990-04-23",13.0227,13.0469,12.829,12.9016,1347581.0],["1990-04-24",12.9258,13.0226,12.9016,12.9258,924700.0],["1990-04-25",12.9258,13.1195,12.8532,13.0711,1387050.0],["1990-04-26",13.1679,13.2163,13.0469,13.0711,974119.0],["1990-04-27",13.0469,13.0469,12.7806,12.829,991035.0],["1990-04-30",12.8048,13.0469,12.7806,13.0227,807620.0],["1990-05-01",13.1679,13.3373,13.1195,13.3131,1495507.0],["1990-05-02",13.3373,13.9425,13.3373,13.8456,2319047.0],["1990-05-03",13.9425,13.9425,13.6278,13.6762,1347913.0],["1990-05-04",13.7488,13.773,13.4584,13.6762,1864326.0],["1990-05-07",13.7004,14.0393,13.7004,14.0393,3005276.0],["1990-05-08",13.9909,14.0151,13.8941,13.9909,1533981.0],["1990-05-09",14.0151,14.2087,13.9667,14.0635,1739617.0],["1990-05-10",14.2087,14.475,14.2087,14.4508,2463988.0],["1990-05-11",14.2329,14.8623,13.9425,14.7655,4647713.0],["1990-05-14",14.7413,14.8865,14.5234,14.5234,1741607.0],["1990-05-15",14.4024,14.5718,14.354,14.475,2484551.0],["1990-05-16",14.4992,14.4992,14.1361,14.354,1517397.0],["1990-05-17",14.475,14.7171,14.475,14.6928,2322364.0],["1990-05-18",14.7171,14.9349,14.5718,14.8381,2154870.0],["1990-05-21",14.7897,15.2012,14.7655,15.1285,2570123.0],["1990-05-22",15.298,15.4916,15.1528,15.4432,2431816.0],["1990-05-23",15.3706,15.54,15.298,15.4916,1720712.0],["1990-05-24",15.4916,16.2662,15.3948,16.2178,4364466.0],["1990-05-25",15.9515,16.0484,15.54,15.6369,3944569.0],["1990-05-29",15.7821,15.9515,15.7337,15.9273,2062002.0],["1990-05-30",16.0726,16.121,15.8547,15.8789,2766472.0],["1990-05-31",15.8789,16.2178,15.7337,16.0484,1928338.0],["1990-06-01",16.1694,16.1936,15.7821,15.8789,1913081.0],["1990-06-04",15.9757,16.4356,15.8305,16.4356,2074274.0],["1990-06-05",16.4356,16.6535,15.9515,16.0241,2968128.0],["1990-06-06",15.9273,16.5083,15.8789,16.121,2736622.0],["1990-06-07",16.1452,16.6293,16.1452,16.6293,3123019.0],["1990-06-08",16.5567,16.5809,16.0726,16.1694,1947907.0],["1990-06-11",16.0607,16.3761,16.0607,16.2063,1442439.0],["1990-06-12",16.3518,16.643,16.3033,16.5702,1985717.0],["1990-06-13",16.5217,16.9341,16.4974,16.8128,3478571.0],["1990-06-14",16.8613,16.9826,16.6672,16.7885,1925022.0],["1990-06-15",16.7643,16.9584,16.7643,16.8128,2323027.0],["1990-06-18",16.7643,16.8856,16.6672,16.6672,1686881.0],["1990-06-19",16.4246,16.5217,16.3276,16.4974,3349551.0],["1990-06-20",16.74,16.8856,16.6672,16.6915,2191022.0],["1990-06-21",16.7885,17.1524,16.6915,17.1039,2216561.0],["1990-06-22",17.0797,17.1039,16.5944,16.6915,3016552.0],["1990-06-25",16.7643,16.7643,16.279,16.3276,1904458.0],["1990-06-26",16.4246,16.4974,15.624,15.7211,3486531.0],["1990-06-27",15.9394,16.182,15.7696,16.1335,2407604.0],["1990-06-28",16.2548,16.2548,16.0122,16.1577,1491859.0],["1990-06-29",16.182,16.3518,16.1335,16.2305,802977.0],["1990-07-02",16.2791,16.4974,16.2791,16.4731,865994.0],["1990-07-03",16.4974,16.6915,16.4731,16.5944,1782403.0],["1990-07-05",16.5459,16.5459,16.3518,16.4004,1266322.0],["1990-07-06",16.2548,16.5459,16.2548,16.5217,745929.0],["1990-07-09",16.4974,16.5944,16.4731,16.5944,1351561.0],["1990-07-10",16.5944,16.9341,16.5702,16.5944,1418227.0],["1990-07-11",16.6915,16.7885,16.4489,16.7643,1939615.0],["1990-07-12",16.8856,16.9341,16.5217,16.7643,2036795.0],["1990-07-13",16.8128,16.9826,16.8128,16.8371,1734310.0],["1990-07-16",16.8856,17.0554,16.8128,16.9341,943937.0],["1990-07-17",17.0069,17.1282,16.9098,17.1039,1628507.0],["1990-07-18",17.0554,17.1039,16.6187,16.6672,2539941.0],["1990-07-19",16.5944,16.5944,16.2063,16.4489,1773779.0],["1990-07-20",16.4004,16.4489,15.3814,15.8181,3214229.0],["1990-07-23",15.6483,15.6725,14.5565,15.4542,4181383.0],["1990-07-24",15.5027,15.5027,14.7264,15.066,3876577.0],["1990-07-25",14.9447,15.4784,14.9447,15.4784,3090847.0],["1990-07-26",15.6968,15.9151,15.5755,15.6725,2770784.0],["1990-07-27",15.7211,15.7211,15.5512,15.5755,872959.0],["1990-07-30",15.4299,15.5512,15.3329,15.4784,985396.0],["1990-07-31",15.4542,15.8666,15.4299,15.7938,1091531.0],["1990-08-01",15.7696,16.0364,15.4784,15.5998,1151895.0],["1990-08-02",15.1631,15.3571,15.0417,15.1631,1702138.0],["1990-08-03",14.7991,14.9447,13.7802,14.8234,4644728.0],["1990-08-06",13.6831,14.3624,13.6831,14.0956,3910076.0],["1990-08-07",14.3867,14.605,14.1198,14.1198,2394337.0],["1990-08-08",14.0956,14.7991,14.0956,14.7506,1719717.0],["1990-08-09",14.7506,14.8962,14.5808,14.6778,1285559.0],["1990-08-10",14.6778,14.7749,14.508,14.5323,1139623.0],["1990-08-13",14.5323,14.8234,14.508,14.7991,1662338.0],["1990-08-14",14.7021,14.7264,14.5323,14.6293,996673.0],["1990-08-15",14.6778,14.7021,14.4352,14.508,1076606.0],["1990-08-16",14.411,14.4838,14.1198,14.1684,1137965.0],["1990-08-17",13.9985,14.0956,13.7559,13.95,1637794.0],["1990-08-20",13.9743,14.0713,13.4648,13.5133,1985386.0],["1990-08-21",13.1979,13.295,12.9553,13.0523,3152869.0],["1990-08-22",13.1979,13.3677,13.0038,13.1009,2504783.0],["1990-08-23",12.5186,12.931,12.4458,12.5914,3067630.0],["1990-08-24",12.737,13.3192,12.737,13.2707,4189011.0],["1990-08-27",13.7317,13.9257,13.6831,13.7802,2544916.0],["1990-08-28",13.8287,14.0713,13.6589,13.9985,1449073.0],["1990-08-29",13.853,13.9743,13.8044,13.853,1978089.0],["1990-08-30",13.8772,13.95,13.5861,13.6103,1138297.0],["1990-08-31",13.6346,13.95,13.5133,13.95,596677.0],["1990-09-04",13.853,13.9743,13.5861,13.8044,1209938.0],["1990-09-05",13.7074,13.7802,13.4163,13.4163,1323369.0],["1990-09-06",12.8097,12.834,11.9364,11.9364,7568744.0],["1990-09-07",12.0334,12.179,11.7665,11.8878,3370446.0],["1990-09-10",12.0708,12.1439,11.8762,11.9248,2412910.0],["1990-09-11",11.9978,12.0222,11.6085,11.6571,3693162.0],["1990-09-12",11.7545,11.9005,11.5841,11.8518,2552876.0],["1990-09-13",12.0708,12.2412,11.8762,11.9492,1740612.0],["1990-09-14",11.9248,12.2655,11.8518,12.2655,1907443.0],["1990-09-17",12.1439,12.5089,12.1439,12.3142,1708108.0],["1990-09-18",12.1195,12.2169,11.8275,12.0222,3062323.0],["1990-09-19",12.0222,12.0465,11.7788,11.8762,2432479.0],["1990-09-20",11.7788,11.8518,11.6085,11.7058,1533981.0],["1990-09-21",11.7301,11.7301,11.5598,11.6815,1484230.0],["1990-09-24",11.5841,11.6085,11.2921,11.5111,1786383.0],["1990-09-25",11.5841,12.0222,11.5841,11.9492,1434811.0],["1990-09-26",12.0222,12.1439,11.8031,11.8031,1540283.0],["1990-09-27",11.9735,12.0465,11.6571,11.7058,2187705.0],["1990-09-28",11.5354,12.3385,11.5354,12.2655,2369461.0],["1990-10-01",12.4846,12.8983,12.3629,12.8739,2489195.0],["1990-10-02",12.8739,13.093,12.7766,12.9469,2172780.0],["1990-10-03",12.8739,12.9226,12.4602,12.4602,1169142.0],["1990-10-04",12.0222,12.0708,11.7545,11.7788,3229154.0],["1990-10-05",11.4381,11.9492,11.4381,11.7788,2284222.0],["1990-10-08",11.9248,11.9248,11.6328,11.6328,1584727.0],["1990-10-09",10.1239,10.6107,10.0996,10.27,12528228.0],["1990-10-10",10.27,10.635,10.0996,10.3186,4927975.0],["1990-10-11",10.4403,10.5133,10.3186,10.3916,3635120.0],["1990-10-12",10.562,10.8053,10.2456,10.6593,3197977.0],["1990-10-15",10.781,10.8297,10.4403,10.5863,2328666.0],["1990-10-16",10.6107,10.7567,10.4646,10.5863,1633151.0],["1990-10-17",10.5863,10.7323,10.4646,10.5133,2092516.0],["1990-10-18",10.6593,10.8784,10.562,10.8784,3841088.0],["1990-10-19",11.1947,11.1947,9.8562,10.0023,10321286.0],["1990-10-22",10.0509,10.489,9.9779,10.3673,3429152.0],["1990-10-23",10.562,10.8053,10.5133,10.5863,2468631.0],["1990-10-24",10.4646,10.6107,10.416,10.5863,1275609.0],["1990-10-25",10.6107,10.6837,10.489,10.489,1036474.0],["1990-10-26",10.4403,10.5377,10.416,10.416,1072626.0],["1990-10-29",10.4403,10.5863,10.1483,10.27,1473617.0],["1990-10-30",10.3186,10.489,10.1969,10.4403,1470300.0],["1990-10-31",10.5376,10.5863,10.416,10.489,729677.0],["1990-11-01",10.5133,10.9027,10.489,10.8297,1580415.0],["1990-11-02",10.8784,11.2677,10.8784,11.2434,1740280.0],["1990-11-05",11.2434,11.3164,11.0974,11.2921,1165825.0],["1990-11-06",11.2921,11.5111,11.2677,11.3164,1460350.0],["1990-11-07",11.2434,11.2677,10.6593,10.708,1453053.0],["1990-11-08",10.489,10.562,10.343,10.562,2803619.0],["1990-11-09",10.6593,10.9027,10.5133,10.8297,1227848.0],["1990-11-12",10.8784,11.2191,10.8054,11.2191,1203636.0],["1990-11-13",11.2677,11.2677,11.0244,11.1947,1298494.0],["1990-11-14",11.2191,11.2434,10.708,10.9027,3667955.0],["1990-11-15",10.635,10.6593,10.1239,10.1726,5188338.0],["1990-11-16",10.1726,10.27,9.9536,10.0509,2160840.0],["1990-11-19",10.1726,10.1969,10.0023,10.0023,1574776.0],["1990-11-20",10.0753,10.0753,9.9049,10.0023,2176097.0],["1990-11-21",9.9779,10.2699,9.9779,10.2213,1766151.0],["1990-11-23",10.2943,10.416,10.2456,10.3186,758533.0],["1990-11-26",10.27,10.416,10.1239,10.3186,2002633.0],["1990-11-27",10.3916,10.6107,10.3673,10.6107,2422197.0],["1990-11-28",10.635,10.6837,10.5133,10.5133,1641111.0],["1990-11-29",10.562,10.7567,10.489,10.489,1483567.0],["1990-11-30",9.6615,9.9049,9.5642,9.8319,10733554.0],["1990-12-03",10.1239,10.2213,9.9049,10.1239,4183373.0],["1990-12-04",10.1483,10.562,10.1239,10.562,2328002.0],["1990-12-05",10.562,10.708,10.4646,10.708,2319379.0],["1990-12-06",10.927,10.9514,10.3186,10.5133,2948560.0],["1990-12-07",10.489,10.489,10.1239,10.2213,3783045.0],["1990-12-10",10.2096,10.3561,10.2096,10.2828,2093179.0],["1990-12-11",10.1851,10.3317,10.1119,10.1119,2503788.0],["1990-12-12",10.1119,10.3317,10.0142,10.2584,3177745.0],["1990-12-13",10.3317,10.5759,9.8676,9.8676,5789990.0],["1990-12-14",9.7699,9.8188,9.6234,9.7455,5051026.0],["1990-12-17",9.7455,9.9165,9.7211,9.8676,2443756.0],["1990-12-18",9.9409,10.063,9.7699,9.9409,2141935.0],["1990-12-19",9.8676,9.9409,9.7455,9.8676,2709425.0],["1990-12-20",9.8188,10.063,9.7699,10.0142,2195002.0],["1990-12-21",10.1363,10.3561,10.063,10.2828,2340274.0],["1990-12-24",10.2828,10.405,10.2584,10.2584,720722.0],["1990-12-26",10.2828,10.4294,10.234,10.4049,673625.0],["1990-12-27",10.3317,10.3805,10.2096,10.2096,548585.0],["1990-12-28",10.2096,10.234,10.1851,10.234,1410599.0],["1990-12-31",10.1851,10.3072,10.1851,10.234,776111.0],["1991-01-02",10.1851,10.3561,10.1607,10.1607,1302474.0],["1991-01-03",10.1851,10.2584,10.0386,10.0386,1601642.0],["1991-01-04",10.0386,10.0386,9.8432,9.9897,1580415.0],["1991-01-07",9.8676,10.063,9.8432,9.9897,1368808.0],["1991-01-08",10.0142,10.063,9.7211,9.8432,2480571.0],["1991-01-09",9.9165,9.9653,9.5501,9.5745,3469284.0],["1991-01-10",9.5989,9.8676,9.5257,9.8676,2270292.0],["1991-01-11",9.8676,9.9653,9.1837,9.3303,9178346.0],["1991-01-14",9.1837,9.5257,9.1837,9.4524,2125683.0],["1991-01-15",9.428,9.4768,9.2814,9.428,1049077.0],["1991-01-16",9.3791,9.7455,9.3791,9.6966,2265648.0],["1991-01-17",9.5257,9.5501,8.9395,8.9639,10859257.0],["1991-01-18",8.9395,9.3547,8.9395,9.2814,4595972.0],["1991-01-21",9.2081,9.428,9.1593,9.3058,1963495.0],["1991-01-22",9.3791,9.6478,9.3303,9.3791,2378416.0],["1991-01-23",9.4768,9.7699,9.4524,9.6478,1580746.0],["1991-01-24",9.7211,9.9653,9.6966,9.9409,2070625.0],["1991-01-25",9.9653,10.0142,9.6478,9.7211,2644085.0],["1991-01-28",9.7699,9.8676,9.7455,9.8188,1162509.0],["1991-01-29",9.8188,9.9897,9.7943,9.9653,1536634.0],["1991-01-30",9.9165,10.4782,9.9165,10.3561,3244742.0],["1991-01-31",10.3561,10.698,10.2828,10.698,2533970.0],["1991-02-01",10.6492,10.9423,10.5027,10.6492,3601621.0],["1991-02-04",10.7469,11.1133,10.698,11.0888,2745909.0],["1991-02-05",11.0888,11.4064,10.9911,11.2842,3350877.0],["1991-02-06",11.2354,11.3819,11.0888,11.0888,2223194.0],["1991-02-07",11.1621,11.2354,10.8934,10.9667,2855028.0],["1991-02-08",10.9667,11.0156,10.7957,10.8446,1843762.0],["1991-02-11",10.8934,11.5773,10.869,11.5773,2918046.0],["1991-02-12",11.4064,11.7239,11.1621,11.1865,4863300.0],["1991-02-13",11.211,11.9193,11.1133,11.9193,3326002.0],["1991-02-14",12.017,12.0903,11.5041,11.5041,2933303.0],["1991-02-15",11.6506,11.8949,11.5773,11.7239,2550222.0],["1991-02-19",11.6506,12.2612,11.6262,12.2612,1938620.0],["1991-02-20",12.188,12.2368,12.0414,12.0414,2288865.0],["1991-02-21",11.9926,12.0903,11.8704,11.9681,1219556.0],["1991-02-22",11.9681,12.6032,11.9681,12.3345,3178077.0],["1991-02-25",12.5299,12.5299,12.2124,12.2857,1284232.0],["1991-02-26",11.9193,12.0658,11.8704,11.8704,2547237.0],["1991-02-27",11.9193,12.1147,11.8704,11.9437,2042102.0],["1991-02-28",12.1147,12.1147,11.675,11.6995,2130658.0],["1991-03-01",11.7239,12.0903,11.6506,12.0658,1765819.0],["1991-03-04",12.0658,12.0658,11.9193,11.9193,1211264.0],["1991-03-05",11.9681,12.6032,11.9681,12.4078,2281237.0],["1991-03-06",12.6765,12.8719,12.4566,12.5543,3543247.0],["1991-03-07",12.5543,12.6765,12.4322,12.6276,1176107.0],["1991-03-08",12.7986,12.7986,12.5055,12.5788,1945253.0],["1991-03-11",12.4935,12.5425,12.1016,12.1016,1396337.0],["1991-03-12",12.1505,12.273,11.7831,11.8076,1926017.0],["1991-03-13",11.9546,12.1505,11.8811,12.1016,1513085.0],["1991-03-14",12.2485,12.4445,12.1506,12.273,1891523.0],["1991-03-15",12.2975,12.2975,11.9546,12.0771,1697827.0],["1991-03-18",12.0281,12.1995,11.8566,11.9791,1707113.0],["1991-03-19",11.6851,11.8321,11.6851,11.7586,2003628.0],["1991-03-20",11.7096,11.7341,11.3911,11.4156,1711093.0],["1991-03-21",11.4891,11.5381,11.2197,11.2932,2485215.0],["1991-03-22",11.3666,11.4156,11.1952,11.2197,1581078.0],["1991-03-25",11.2197,11.3911,11.1217,11.1707,1829832.0],["1991-03-26",11.1707,11.2686,11.0727,11.2442,2406609.0],["1991-03-27",11.3666,11.5871,11.3666,11.4401,2544584.0],["1991-03-28",11.4401,11.4891,11.2197,11.2197,1372125.0],["1991-04-01",11.2197,11.2687,10.9502,11.0482,1436138.0],["1991-04-02",11.1217,11.2442,11.0972,11.2442,1567148.0],["1991-04-03",11.5136,11.6116,11.4156,11.4891,1795006.0],["1991-04-04",11.5626,11.7341,11.4646,11.5871,2624517.0],["1991-04-05",11.7096,11.7096,11.3176,11.3176,1880578.0],["1991-04-08",11.3666,11.3911,11.0482,11.1217,1356868.0],["1991-04-09",11.0972,11.2442,10.9747,10.9992,1764824.0],["1991-04-10",11.7831,12.3465,11.7831,12.322,7970067.0],["1991-04-11",12.3955,12.518,12.1505,12.322,3190680.0],["1991-04-12",12.3955,12.469,12.2485,12.3955,2788031.0],["1991-04-15",12.42,12.518,12.1506,12.4445,1367150.0],["1991-04-16",12.3955,12.6895,12.273,12.6895,1508774.0],["1991-04-17",12.6405,13.0324,12.616,12.8855,3460329.0],["1991-04-18",12.8365,13.1794,12.8365,12.9834,2464319.0],["1991-04-19",13.0079,13.0079,12.6895,12.7385,1091199.0],["1991-04-22",12.714,12.7875,12.518,12.518,1043770.0],["1991-04-23",12.5915,12.616,12.371,12.5915,1142608.0],["1991-04-24",12.6895,12.6895,12.4935,12.6895,1266322.0],["1991-04-25",12.616,13.0079,12.5425,12.8855,1590033.0],["1991-04-26",12.812,12.812,12.5915,12.6405,1225526.0],["1991-04-29",12.8365,12.9834,12.7385,12.7385,1151232.0],["1991-04-30",12.9345,13.0079,12.5915,12.6895,1713747.0],["1991-05-01",12.6405,12.6405,12.2975,12.4935,2348566.0],["1991-05-02",12.665,12.665,12.3465,12.371,1280915.0],["1991-05-03",12.3955,12.42,12.1995,12.322,1629502.0],["1991-05-06",12.273,12.3955,12.2485,12.371,963837.0],["1991-05-07",12.3955,12.4445,12.175,12.224,1051730.0],["1991-05-08",12.224,12.2975,12.1016,12.1995,835812.0],["1991-05-09",12.4445,12.714,12.42,12.6895,1115743.0],["1991-05-10",12.714,12.763,12.4445,12.4935,1143935.0],["1991-05-13",12.616,12.812,12.4935,12.812,1110768.0],["1991-05-14",12.714,12.7385,12.371,12.42,959857.0],["1991-05-15",12.322,12.4445,12.1261,12.2975,1876929.0],["1991-05-16",12.371,12.6405,12.2975,12.5915,1061681.0],["1991-05-17",12.5425,12.714,12.469,12.714,994683.0],["1991-05-20",12.6895,12.812,12.6405,12.7875,771136.0],["1991-05-21",12.7875,12.959,12.763,12.812,2204952.0],["1991-05-22",12.9589,13.2039,12.9345,13.0569,1792353.0],["1991-05-23",13.1304,13.1549,13.0324,13.1304,1360848.0],["1991-05-24",13.1549,13.4734,13.1304,13.3999,1516734.0],["1991-05-28",13.4734,13.7674,13.4489,13.7429,2592345.0],["1991-05-29",13.5469,13.5469,13.3754,13.4244,1615572.0],["1991-05-30",13.3999,13.5714,13.3999,13.5224,2651714.0],["1991-05-31",13.6204,13.9633,13.5714,13.9633,3537608.0],["1991-06-03",13.8408,13.8898,13.6694,13.8163,2020543.0],["1991-06-04",13.6694,13.6939,13.4489,13.6204,1431826.0],["1991-06-05",13.6449,13.6449,13.3754,13.4489,1554544.0],["1991-06-06",13.3999,13.5714,13.3509,13.4244,1206953.0],["1991-06-07",13.2284,13.2284,12.9345,13.0569,2161835.0],["1991-06-10",13.0697,13.0943,12.7995,12.8486,1098164.0],["1991-06-11",12.824,12.824,12.6521,12.7012,1434811.0],["1991-06-12",12.4801,12.5292,12.3327,12.4801,2118718.0],["1991-06-13",12.4555,12.824,12.4555,12.7503,1540946.0],["1991-06-14",12.824,13.0206,12.7995,12.7995,1281910.0],["1991-06-17",12.824,12.8732,12.7258,12.7258,565500.0],["1991-06-18",12.6766,12.9223,12.6766,12.7749,679927.0],["1991-06-19",12.6521,12.6766,12.5047,12.6521,805630.0],["1991-06-20",12.6275,12.8732,12.6275,12.824,712099.0],["1991-06-21",12.8486,12.9714,12.7995,12.9714,1118065.0],["1991-06-24",12.8732,12.9469,12.6766,12.7012,923042.0],["1991-06-25",12.8732,12.8977,12.7749,12.8486,1064997.0],["1991-06-26",12.9223,13.3399,12.8486,13.3154,1353883.0],["1991-06-27",13.2662,13.3154,12.9223,12.9469,863673.0],["1991-06-28",12.7995,13.1188,12.7995,13.0697,1221215.0],["1991-07-01",13.1189,13.3154,13.1189,13.2908,1105461.0],["1991-07-02",13.2417,13.3154,13.0206,13.1434,1287881.0],["1991-07-03",12.9469,12.9715,12.7503,12.7995,1763166.0],["1991-07-05",12.824,12.9223,12.7995,12.8732,816244.0],["1991-07-08",12.7012,13.0697,12.6521,12.9469,1405956.0],["1991-07-09",12.9714,12.9714,12.6275,12.7503,1989697.0],["1991-07-10",12.6275,12.6521,12.259,12.4555,4058664.0],["1991-07-11",12.4064,12.7258,12.4064,12.6521,1559188.0],["1991-07-12",12.7503,12.824,12.5784,12.6766,1440449.0],["1991-07-15",12.7012,12.7749,12.6029,12.7749,1504462.0],["1991-07-16",12.824,12.824,12.6521,12.7012,1215576.0],["1991-07-17",12.7012,12.7503,12.6521,12.7258,848747.0],["1991-07-18",12.7258,12.9469,12.7258,12.9223,1802966.0],["1991-07-19",12.9223,12.9223,12.7012,12.7503,867984.0],["1991-07-22",12.7749,12.824,12.6521,12.7258,608286.0],["1991-07-23",12.7258,12.7503,12.4555,12.4801,804303.0],["1991-07-24",12.5292,12.5292,12.259,12.2836,1438791.0],["1991-07-25",12.2344,12.5538,12.1853,12.5292,1456370.0],["1991-07-26",12.5292,12.5292,12.4064,12.4555,331008.0],["1991-07-29",12.4555,12.5538,12.3818,12.5538,556545.0],["1991-07-30",12.6521,12.8486,12.6029,12.7749,757869.0],["1991-07-31",12.7258,12.824,12.6275,12.7995,631834.0],["1991-08-01",12.7995,13.0697,12.7258,12.9714,1206953.0],["1991-08-02",13.0452,13.0697,12.9223,12.996,1422871.0],["1991-08-05",13.0206,13.0206,12.7995,12.824,304143.0],["1991-08-06",12.8486,13.1188,12.824,13.0943,1047419.0],["1991-08-07",13.0452,13.1189,12.7012,12.7995,823872.0],["1991-08-08",12.8732,12.9469,12.6029,12.6766,1288212.0],["1991-08-09",12.7258,12.7995,12.6521,12.7503,702812.0],["1991-08-12",12.7503,12.824,12.6766,12.7749,515086.0],["1991-08-13",12.824,12.9469,12.7749,12.8486,654056.0],["1991-08-14",12.996,13.3645,12.9469,13.3645,2228169.0],["1991-08-15",13.4628,13.6593,13.4137,13.4382,1479918.0],["1991-08-16",13.3154,13.4382,13.0206,13.1188,1010271.0],["1991-08-19",12.5292,12.7258,12.4801,12.6766,1869964.0],["1991-08-20",12.7503,12.7749,12.6521,12.7258,733989.0],["1991-08-21",12.996,13.3645,12.9223,13.3154,1494512.0],["1991-08-22",13.3645,13.4137,13.1926,13.34,1027518.0],["1991-08-23",13.2908,13.5365,13.2908,13.4382,1671624.0],["1991-08-26",13.3645,13.4137,13.2908,13.34,860356.0],["1991-08-27",13.3154,13.34,13.2171,13.2908,483245.0],["1991-08-28",13.1189,13.4137,13.1189,13.3891,626196.0],["1991-08-29",13.3645,13.4382,13.3399,13.4136,642448.0],["1991-08-30",13.4382,13.4382,13.2908,13.3891,283247.0],["1991-09-03",13.4382,13.4628,13.3645,13.3645,887885.0],["1991-09-04",13.34,13.3645,13.0697,13.1188,477275.0],["1991-09-05",13.1434,13.1434,12.8977,12.8977,751899.0],["1991-09-06",12.9714,12.9714,12.7749,12.9714,625201.0],["1991-09-09",12.9714,13.0451,12.8732,12.9469,617572.0],["1991-09-10",12.8611,12.8858,12.664,12.738,888216.0],["1991-09-11",12.8119,12.8119,12.6394,12.6394,358205.0],["1991-09-12",12.6887,12.7872,12.6394,12.7872,510774.0],["1991-09-13",12.7379,12.7379,12.4177,12.4669,1822867.0],["1991-09-16",12.4669,12.5162,12.2205,12.393,1820545.0],["1991-09-17",12.3437,12.4916,12.1466,12.2945,1373783.0],["1991-09-18",12.1713,12.3437,12.1466,12.2945,834154.0],["1991-09-19",12.2698,12.4423,12.1713,12.2698,1558524.0],["1991-09-20",12.3191,12.3191,12.0234,12.0974,1867974.0],["1991-09-23",12.0974,12.122,11.8756,12.0727,1854044.0],["1991-09-24",12.0727,12.0973,11.9742,12.0481,791037.0],["1991-09-25",12.0481,12.0727,11.9249,12.0234,457043.0],["1991-09-26",12.0234,12.2945,11.9742,12.122,1632487.0],["1991-09-27",12.122,12.2452,11.9249,11.9249,1904126.0],["1991-09-30",11.9495,11.9988,11.6785,11.6785,1978421.0],["1991-10-01",11.7278,11.7524,11.506,11.5307,2010593.0],["1991-10-02",11.58,11.6292,11.4321,11.58,2335299.0],["1991-10-03",11.5799,11.6292,11.4075,11.4075,1843099.0],["1991-10-04",11.3828,11.3828,11.0626,11.1857,2580736.0],["1991-10-07",11.1857,11.2104,10.9147,10.9394,4270934.0],["1991-10-08",10.9394,11.0379,10.6437,11.0379,3646728.0],["1991-10-09",11.0379,11.4321,11.0379,11.3828,3646397.0],["1991-10-10",11.4814,11.6785,11.4814,11.6292,2056032.0],["1991-10-11",11.6539,11.6539,11.5307,11.6292,1185394.0],["1991-10-14",11.7031,11.8263,11.7031,11.7771,1295509.0],["1991-10-15",11.8263,11.9742,11.7278,11.9249,1880578.0],["1991-10-16",11.9742,12.122,11.8756,12.0974,1328344.0],["1991-10-17",12.122,12.393,12.0974,12.2698,2398648.0],["1991-10-18",12.3191,12.3437,12.0481,12.0481,1017568.0],["1991-10-21",12.0973,12.3437,12.0973,12.3191,1379754.0],["1991-10-22",12.2205,12.664,12.2205,12.5655,2137291.0],["1991-10-23",12.6394,12.664,12.5655,12.6148,895181.0],["1991-10-24",12.7626,12.7872,12.4177,12.4423,1375442.0],["1991-10-25",12.4423,12.5162,12.1959,12.3191,1070967.0],["1991-10-28",12.3191,12.4176,12.2205,12.2945,567158.0],["1991-10-29",12.3437,12.5162,12.2945,12.4177,1269639.0],["1991-10-30",12.4177,12.5162,12.3437,12.4669,1076937.0],["1991-10-31",12.5408,12.6394,12.393,12.393,1305127.0],["1991-11-01",12.4423,12.4916,12.122,12.1959,1306786.0],["1991-11-04",12.1959,12.1959,11.9988,12.0234,833491.0],["1991-11-05",12.0234,12.1713,11.8263,11.8263,884568.0],["1991-11-06",11.851,11.9495,11.8017,11.8756,769810.0],["1991-11-07",11.9988,11.9988,11.7524,11.7771,1507447.0],["1991-11-08",11.8263,11.9495,11.8263,11.8756,833491.0],["1991-11-11",11.9003,12.0727,11.8756,12.0727,478934.0],["1991-11-12",12.4177,12.4669,12.3191,12.393,1056374.0],["1991-11-13",12.3191,12.6887,12.2945,12.5655,1504462.0],["1991-11-14",12.5408,12.5655,12.3437,12.4423,683907.0],["1991-11-15",12.3684,12.3684,11.9249,11.9495,1342938.0],["1991-11-18",11.9742,12.0974,11.9249,12.0234,1230833.0],["1991-11-19",11.7278,11.9742,11.7278,11.9742,1826515.0],["1991-11-20",11.9988,12.0727,11.9742,11.9742,944600.0],["1991-11-21",11.851,11.9988,11.8263,11.9742,1112095.0],["1991-11-22",11.9495,11.9495,11.7524,11.851,765830.0],["1991-11-25",11.851,11.9742,11.851,11.9495,642448.0],["1991-11-26",11.9988,12.0727,11.8017,11.8756,1292192.0],["1991-11-27",11.8263,11.8756,11.7524,11.8017,1399322.0],["1991-11-29",11.7524,11.8017,11.7278,11.7524,438470.0],["1991-12-02",11.6292,11.9249,11.58,11.9003,1184067.0],["1991-12-03",11.8756,11.9002,11.7278,11.7771,1484562.0],["1991-12-04",11.8017,11.8263,11.6046,11.6292,997668.0],["1991-12-05",11.5553,11.58,11.3828,11.3828,1664991.0],["1991-12-06",11.3336,11.58,11.3336,11.506,1877261.0],["1991-12-09",11.5307,11.6292,11.4814,11.506,925032.0],["1991-12-10",11.4942,11.7414,11.4942,11.7414,734984.0],["1991-12-11",11.8402,11.865,11.7166,11.8402,696510.0],["1991-12-12",11.9144,11.9885,11.8897,11.9391,1301147.0],["1991-12-13",12.038,12.038,11.8155,11.8649,928017.0],["1991-12-16",11.8649,11.8649,11.7414,11.7414,484904.0],["1991-12-17",11.6919,11.7166,11.5436,11.5683,1148247.0],["1991-12-18",11.6178,11.6178,11.5189,11.5436,1190701.0],["1991-12-19",11.5436,11.6425,11.4694,11.4942,698832.0],["1991-12-20",11.7661,11.7661,11.4942,11.5189,1550564.0],["1991-12-23",11.5189,12.3346,11.4942,12.2357,1193354.0],["1991-12-24",12.1121,12.3099,12.1121,12.211,1101813.0],["1991-12-26",12.1616,12.6559,12.1616,12.6065,1399654.0],["1991-12-27",12.6065,12.6065,12.4335,12.5571,1765488.0],["1991-12-30",12.6065,12.8537,12.5571,12.7301,2101139.0],["1991-12-31",12.7795,12.9526,12.7795,12.9031,1617230.0],["1992-01-02",12.829,12.9526,12.7054,12.9526,1410599.0],["1992-01-03",12.9526,13.0762,12.9279,13.002,1724692.0],["1992-01-06",12.8537,13.1998,12.8537,13.1009,1913745.0],["1992-01-07",13.1009,13.5705,13.002,13.5211,1694841.0],["1992-01-08",13.3728,13.7189,13.2986,13.6941,1937293.0],["1992-01-09",13.7436,14.2132,13.6941,14.1885,2829490.0],["1992-01-10",14.0896,14.1638,13.8672,14.0402,1558193.0],["1992-01-13",13.8424,13.9413,13.7683,13.8919,1754874.0],["1992-01-14",13.793,14.0402,13.5458,13.966,2602295.0],["1992-01-15",14.4357,15.5975,14.4357,15.3503,7513023.0],["1992-01-16",15.2761,15.7458,15.0537,15.6716,4982370.0],["1992-01-17",15.548,15.7952,15.4491,15.7952,4246390.0],["1992-01-20",15.6222,15.6469,15.4739,15.5728,1873612.0],["1992-01-21",15.4244,15.6716,15.3256,15.4739,2835792.0],["1992-01-22",15.3256,15.7458,15.3256,15.7211,2056363.0],["1992-01-23",15.7458,15.7705,15.2514,15.2514,2159513.0],["1992-01-24",15.1525,15.375,15.1278,15.1773,982411.0],["1992-01-27",15.2761,15.4739,15.2267,15.4492,1241778.0],["1992-01-28",15.4986,15.548,15.2514,15.2514,1830163.0],["1992-01-29",15.2761,15.3997,14.9548,15.0289,1199656.0],["1992-01-30",14.9301,15.0537,14.7818,15.0289,1623532.0],["1992-01-31",15.1031,15.2514,15.0537,15.1525,1238461.0],["1992-02-03",15.0784,15.202,14.9795,15.0289,1027850.0],["1992-02-04",15.0042,15.3009,14.9548,15.2761,1559519.0],["1992-02-05",15.3997,15.7211,15.2267,15.5728,2315731.0],["1992-02-06",15.5233,15.7705,15.4739,15.6222,1254713.0],["1992-02-07",15.7458,15.993,15.6963,15.8694,2650387.0],["1992-02-10",15.8941,16.1166,15.8447,16.0177,1916730.0],["1992-02-11",15.8941,15.9188,15.5727,15.8447,1877592.0],["1992-02-12",15.7952,16.1166,15.7211,16.0918,2126014.0],["1992-02-13",16.1907,16.3143,15.9682,16.0424,1338958.0],["1992-02-14",15.9435,16.0424,15.8694,16.0177,1001316.0],["1992-02-18",16.0177,16.0918,15.8941,15.8941,1354546.0],["1992-02-19",15.8941,15.9435,15.7952,15.9188,1009608.0],["1992-02-20",16.0177,16.1166,15.8941,16.1166,1060686.0],["1992-02-21",16.0177,16.2154,16.0177,16.0177,1016573.0],["1992-02-24",16.0177,16.0918,15.6222,15.6222,849079.0],["1992-02-25",15.5233,15.5728,15.1773,15.2514,1632156.0],["1992-02-26",15.2514,15.4739,15.1031,15.3503,2322696.0],["1992-02-27",15.3503,15.5728,15.202,15.3008,744934.0],["1992-02-28",15.3256,15.4244,15.0289,15.0289,824204.0],["1992-03-02",15.0289,15.202,14.9053,15.1773,812927.0],["1992-03-03",15.3008,15.4739,15.2514,15.3256,967154.0],["1992-03-04",15.3008,15.3256,15.1278,15.1278,801318.0],["1992-03-05",15.1031,15.2514,14.9053,15.0784,701485.0],["1992-03-06",15.0784,15.1278,14.8806,14.8806,953224.0],["1992-03-09",14.8806,14.9053,14.5346,14.584,954882.0],["1992-03-10",14.6712,15.0182,14.6712,14.9191,1142940.0],["1992-03-11",14.9191,14.9686,14.5721,14.5969,1548574.0],["1992-03-12",14.8447,14.8943,14.7208,14.7208,2277920.0],["1992-03-13",14.8199,14.9934,14.6465,14.9439,734984.0],["1992-03-16",14.9191,14.9686,14.7704,14.9439,504141.0],["1992-03-17",15.0182,15.1917,14.9934,15.1173,825862.0],["1992-03-18",15.266,15.5138,15.1917,15.4643,1215244.0],["1992-03-19",15.4643,15.6378,15.3156,15.3652,926359.0],["1992-03-20",15.3652,15.5634,15.0678,15.3899,1386719.0],["1992-03-23",15.3899,15.4395,15.266,15.4147,1145593.0],["1992-03-24",15.4643,15.5634,15.4147,15.4643,954219.0],["1992-03-25",15.4395,15.7121,15.4147,15.4395,1528674.0],["1992-03-26",15.4643,15.5634,15.3156,15.5386,880920.0],["1992-03-27",15.4643,15.4643,14.9191,14.9686,1461676.0],["1992-03-30",14.9686,15.0182,14.8943,14.9191,1053389.0],["1992-03-31",14.8199,15.0182,14.8199,14.9191,791700.0],["1992-04-01",14.8447,14.8943,14.7208,14.8447,1039459.0],["1992-04-02",14.8199,14.8447,14.4978,14.5721,1276272.0],["1992-04-03",14.5473,14.5969,14.4482,14.5473,908780.0],["1992-04-06",14.5473,14.8695,14.5225,14.7951,1004633.0],["1992-04-07",14.9191,14.9934,14.4978,14.4978,1270302.0],["1992-04-08",14.4978,14.9438,14.4482,14.8695,1236803.0],["1992-04-09",14.9191,15.0678,14.8447,14.9191,979758.0],["1992-04-10",14.9934,14.9934,14.4978,14.696,1301479.0],["1992-04-13",14.6712,14.7704,14.6217,14.7704,1197998.0],["1992-04-14",14.7704,15.4147,14.7704,15.0678,1348576.0],["1992-04-15",16.0343,16.2573,15.7864,16.2573,4902437.0],["1992-04-16",16.2573,16.2573,15.9599,16.2078,1851390.0],["1992-04-20",16.0343,16.183,15.9599,16.0343,1207284.0],["1992-04-21",15.9847,16.0095,15.7617,15.8856,890538.0],["1992-04-22",15.8112,15.836,15.613,15.8112,966822.0],["1992-04-23",15.7864,15.9847,15.4891,15.9847,1344928.0],["1992-04-24",15.9599,15.9599,15.6378,15.6873,611271.0],["1992-04-27",15.5882,15.6873,15.5634,15.5882,739296.0],["1992-04-28",15.4891,15.613,15.4147,15.4643,585069.0],["1992-04-29",15.5138,15.836,15.4395,15.7369,823540.0],["1992-04-30",15.7617,16.0591,15.6625,15.9599,1290534.0],["1992-05-01",15.9351,15.9599,15.6625,15.836,505467.0],["1992-05-04",15.7864,16.183,15.7864,16.0591,1110436.0],["1992-05-05",16.1334,16.6043,16.1086,16.4556,1485557.0],["1992-05-06",16.5299,16.5299,16.2325,16.2573,944932.0],["1992-05-07",16.2573,16.406,16.2078,16.2573,818897.0],["1992-05-08",16.2325,16.2821,16.0838,16.2821,853059.0],["1992-05-11",16.3317,16.3564,16.1582,16.1582,746593.0],["1992-05-12",16.2078,16.2078,15.7865,16.0095,1581741.0],["1992-05-13",16.0591,16.0591,15.8608,16.0095,533659.0],["1992-05-14",15.9847,15.9847,15.5882,15.6873,1073289.0],["1992-05-15",15.6378,15.6625,15.5386,15.5634,976441.0],["1992-05-18",15.613,15.6625,15.3652,15.3899,581420.0],["1992-05-19",15.4147,15.6625,15.3899,15.6625,1355873.0],["1992-05-20",15.5882,15.7121,15.5386,15.6378,1650066.0],["1992-05-21",15.6378,15.6873,15.4395,15.5386,1394679.0],["1992-05-22",15.4395,15.5882,15.4147,15.5882,878930.0],["1992-05-26",15.5634,15.5634,15.4395,15.5386,572133.0],["1992-05-27",15.5634,15.7121,15.5386,15.5882,788715.0],["1992-05-28",15.613,15.9847,15.5138,15.9599,1638789.0],["1992-05-29",15.9847,16.0591,15.8112,15.8608,1162840.0],["1992-06-01",15.7865,15.7865,15.613,15.6625,483909.0],["1992-06-02",15.5882,15.7617,15.5634,15.7369,709445.0],["1992-06-03",15.7369,15.9599,15.7121,15.8608,760523.0],["1992-06-04",15.8608,16.0095,15.8112,15.9847,1444098.0],["1992-06-05",15.9599,16.3565,15.9599,16.3069,1327349.0],["1992-06-08",16.2573,16.3565,16.1582,16.3069,885563.0],["1992-06-09",16.295,16.3198,16.0714,16.2453,1115080.0],["1992-06-10",16.2453,16.2453,15.8727,15.8727,1278925.0],["1992-06-11",15.8478,15.8478,15.674,15.8478,1814243.0],["1992-06-12",15.8727,15.9969,15.8727,15.8975,1163504.0],["1992-06-15",15.7485,15.972,15.7485,15.9224,925695.0],["1992-06-16",15.9472,15.9472,15.6243,15.6491,660690.0],["1992-06-17",15.6243,15.6243,15.053,15.0778,1269639.0],["1992-06-18",15.0281,15.1523,14.9288,15.0778,1429836.0],["1992-06-19",15.0778,15.2517,15.0033,15.053,1090536.0],["1992-06-22",15.053,15.053,14.7549,14.9039,1341943.0],["1992-06-23",14.9039,15.3262,14.8294,14.8542,1540614.0],["1992-06-24",14.8046,14.9288,14.7549,14.8294,613924.0],["1992-06-25",14.9288,15.053,14.8046,14.9288,2259015.0],["1992-06-26",14.9288,15.1772,14.9039,15.1523,1041449.0],["1992-06-29",15.053,15.3262,15.053,15.2765,1952882.0],["1992-06-30",15.3014,15.3014,15.2268,15.2268,828847.0],["1992-07-01",15.2765,15.4007,15.2268,15.3759,1180751.0],["1992-07-02",15.3262,15.4256,15.1026,15.2268,1079922.0],["1992-07-06",15.1772,15.1772,14.9536,15.053,1910760.0],["1992-07-07",15.053,15.1772,15.0033,15.0281,850406.0],["1992-07-08",15.0033,15.202,15.0033,15.202,827189.0],["1992-07-09",15.2517,15.4752,15.2268,15.3759,1442108.0],["1992-07-10",15.4752,15.5746,15.4256,15.5001,801318.0],["1992-07-13",15.4752,15.7733,15.4504,15.6988,1099159.0],["1992-07-14",15.7236,16.0714,15.7236,15.9224,1611260.0],["1992-07-15",16.2453,16.4937,16.2204,16.444,3884869.0],["1992-07-16",16.4192,16.6427,16.295,16.6427,2351551.0],["1992-07-17",16.4937,16.5434,16.3943,16.4937,1459686.0],["1992-07-20",16.2453,16.4688,16.1211,16.4688,2302795.0],["1992-07-21",16.4192,16.444,16.3446,16.3695,809279.0],["1992-07-22",16.2701,16.3198,16.1708,16.1956,924369.0],["1992-07-23",16.1956,16.5434,16.1956,16.5434,1201314.0],["1992-07-24",16.5434,16.7172,16.5185,16.6179,1929002.0],["1992-07-27",16.5682,16.6427,16.295,16.3943,1320716.0],["1992-07-28",16.3943,16.7172,16.3943,16.6676,2117059.0],["1992-07-29",16.7669,16.9905,16.7421,16.8911,2943253.0],["1992-07-30",16.8414,16.8663,16.7421,16.8166,1255708.0],["1992-07-31",16.8166,17.065,16.8166,17.0153,1785719.0],["1992-08-03",16.9656,17.4376,16.9408,17.3879,1652719.0],["1992-08-04",17.2886,17.3382,17.2389,17.2886,1467315.0],["1992-08-05",17.3879,17.5121,17.2886,17.2886,1954209.0],["1992-08-06",17.1644,17.2389,16.9656,17.1395,1285559.0],["1992-08-07",16.9905,17.0402,16.7918,16.8166,2361833.0],["1992-08-10",16.7669,16.8166,16.6427,16.7669,1632156.0],["1992-08-11",16.8166,17.0153,16.7669,16.9656,1530001.0],["1992-08-12",16.9408,17.1644,16.916,17.065,2416559.0],["1992-08-13",17.1892,17.1892,16.9905,17.0402,1232491.0],["1992-08-14",17.0898,17.1147,16.9656,16.9905,1188379.0],["1992-08-17",16.8911,17.0402,16.8911,16.8911,676942.0],["1992-08-18",16.8911,16.9408,16.8663,16.9408,1099823.0],["1992-08-19",16.8911,16.9408,16.6179,16.6676,864004.0],["1992-08-20",16.6676,16.8663,16.6427,16.8663,1265990.0],["1992-08-21",16.8911,16.9905,16.8414,16.916,2190027.0],["1992-08-24",16.8166,16.9408,16.7421,16.7421,1569801.0],["1992-08-25",16.7669,16.9905,16.5682,16.916,1743929.0],["1992-08-26",16.9159,17.2885,16.8911,17.214,1527016.0],["1992-08-27",17.3382,17.3631,17.1892,17.2389,819560.0],["1992-08-28",17.214,17.214,16.9905,17.065,889211.0],["1992-08-31",17.0898,17.0898,16.9656,16.9656,520061.0],["1992-09-01",16.9656,17.1892,16.9656,17.1892,1118728.0],["1992-09-02",17.2637,17.6611,17.214,17.6611,2002633.0],["1992-09-03",17.6612,17.8847,17.5618,17.835,2809589.0],["1992-09-04",17.686,17.7357,17.4376,17.4873,1421544.0],["1992-09-08",17.5121,17.5121,17.214,17.3382,1406619.0],["1992-09-09",17.2765,17.625,17.2765,17.5005,1514744.0],["1992-09-10",17.625,18.0233,17.5752,17.9984,2938278.0],["1992-09-11",17.9486,17.9984,17.874,17.9237,1756532.0],["1992-09-14",18.0482,18.1229,17.8989,17.9237,1400981.0],["1992-09-15",17.9237,17.9237,17.6499,17.7744,1061681.0],["1992-09-16",17.8242,18.2225,17.7744,17.9237,2944911.0],["1992-09-17",18.0731,18.098,17.8491,17.874,1118728.0],["1992-09-18",17.8989,17.9237,17.874,17.9237,1162840.0],["1992-09-21",17.8988,17.8988,17.7744,17.8242,634819.0],["1992-09-22",17.8242,17.8242,17.5752,17.6499,625864.0],["1992-09-23",17.625,17.6748,17.5503,17.6001,1142277.0],["1992-09-24",17.625,17.6499,17.4259,17.4757,1390699.0],["1992-09-25",17.4757,17.4757,17.0027,17.1271,2393673.0],["1992-09-28",17.0276,17.1769,17.0276,17.1271,1287549.0],["1992-09-29",17.0773,17.4757,17.0525,17.3761,1365160.0],["1992-09-30",17.3263,17.5254,17.3263,17.4757,1188047.0],["1992-10-01",17.4508,17.4756,17.2267,17.2516,1802635.0],["1992-10-02",17.2267,17.3014,17.1769,17.2267,1344596.0],["1992-10-05",17.0524,17.4259,16.4799,17.4259,2779076.0],["1992-10-06",17.4756,17.8739,17.4756,17.6499,2949555.0],["1992-10-07",17.6997,17.8988,17.6499,17.874,1695836.0],["1992-10-08",17.8242,18.1727,17.8242,18.098,2077922.0],["1992-10-09",18.0233,18.098,17.874,17.9237,1263005.0],["1992-10-12",17.9237,17.9735,17.6748,17.8242,1424198.0],["1992-10-13",17.9237,18.1727,17.8988,18.1229,3586364.0],["1992-10-14",18.0233,18.2723,17.9984,18.1976,2559177.0],["1992-10-15",18.098,18.571,18.0482,18.4216,1834807.0],["1992-10-16",18.4216,18.7452,18.322,18.7452,1402971.0],["1992-10-19",18.8448,19.1187,18.7453,18.795,2918709.0],["1992-10-20",18.9942,19.3925,18.9444,19.1684,4688509.0],["1992-10-21",19.268,19.4672,19.2182,19.3676,2055037.0],["1992-10-22",19.4174,19.4423,19.1436,19.268,2044755.0],["1992-10-23",19.2182,19.2431,18.9693,18.9693,1817560.0],["1992-10-26",18.9444,19.3925,18.9444,19.3427,1361843.0],["1992-10-27",19.2431,19.4174,19.1685,19.2929,2343591.0],["1992-10-28",19.1684,19.3925,19.1187,19.3925,2960168.0],["1992-10-29",19.3178,19.5668,19.2182,19.3676,1341943.0],["1992-10-30",19.268,19.3427,19.0689,19.1187,1306454.0],["1992-11-02",19.044,19.1436,18.9942,18.9942,1179756.0],["1992-11-03",18.9942,19.2929,18.8946,19.2182,2678248.0],["1992-11-04",19.1684,19.3178,18.8697,19.1933,1965485.0],["1992-11-05",19.2182,19.517,19.2182,19.517,1840445.0],["1992-11-06",19.517,19.517,19.1933,19.1933,1018232.0],["1992-11-09",19.1933,19.4672,19.0689,19.3925,1254050.0],["1992-11-10",19.517,20.1891,19.517,20.1891,3862978.0],["1992-11-11",20.0895,20.1891,19.8655,19.9153,2004291.0],["1992-11-12",19.741,19.8904,19.4921,19.5668,2103461.0],["1992-11-13",19.5917,19.6912,19.5419,19.6414,1295841.0],["1992-11-16",19.6414,19.6912,19.4174,19.4423,1069972.0],["1992-11-17",19.2431,19.3676,18.9942,18.9942,1638126.0],["1992-11-18",19.0191,19.517,19.0191,19.517,2564153.0],["1992-11-19",19.517,19.8406,19.517,19.6663,1768473.0],["1992-11-20",19.8157,19.9402,19.7161,19.8406,2168468.0],["1992-11-23",19.8904,19.9402,19.5419,19.5917,963174.0],["1992-11-24",19.5419,20.0149,19.5419,19.9402,1813580.0],["1992-11-25",19.8904,19.9651,19.7659,19.9153,1234481.0],["1992-11-27",19.9153,20.0895,19.8655,19.9651,889211.0],["1992-11-30",20.0646,20.5376,20.0646,20.4878,1471627.0],["1992-12-01",20.4629,20.7866,20.3883,20.7368,1544263.0],["1992-12-02",20.6372,20.6372,20.3385,20.4132,1473285.0],["1992-12-03",20.4878,20.6123,20.2389,20.3634,1708108.0],["1992-12-04",20.4878,20.687,20.1891,20.6372,1659684.0],["1992-12-07",20.6372,21.0106,20.4629,20.8363,2114074.0],["1992-12-08",20.8115,20.911,20.7368,20.911,983074.0],["1992-12-09",20.8552,21.0298,20.5059,20.6306,2215566.0],["1992-12-10",20.5807,20.5807,20.3562,20.5558,1691856.0],["1992-12-11",20.481,20.5309,20.2814,20.3562,1373452.0],["1992-12-14",20.3562,20.456,20.3063,20.3313,1045429.0],["1992-12-15",20.2564,20.2564,19.9321,20.007,1595008.0],["1992-12-16",20.007,20.5059,20.007,20.3063,1841772.0],["1992-12-17",20.456,20.9549,20.4061,20.8801,2041107.0],["1992-12-18",21.0048,21.1046,20.8801,20.905,1599983.0],["1992-12-21",20.7554,20.8801,20.5807,20.6057,1404961.0],["1992-12-22",20.5807,20.6805,20.481,20.5558,1347250.0],["1992-12-23",20.5808,21.0547,20.5558,20.8302,960521.0],["1992-12-24",20.8552,20.9549,20.7554,20.7803,375452.0],["1992-12-28",20.7304,20.8801,20.7055,20.8801,527026.0],["1992-12-29",20.9051,21.2294,20.8552,21.0048,1444429.0],["1992-12-30",21.0547,21.0797,20.8302,21.0048,978099.0],["1992-12-31",21.0797,21.1046,20.6556,20.8552,575450.0],["1993-01-04",20.7554,21.0048,20.5558,20.6306,1406287.0],["1993-01-05",20.6805,21.2044,20.5807,21.1046,1942932.0],["1993-01-06",21.2543,21.7033,21.2543,21.5786,3562484.0],["1993-01-07",21.6534,21.9777,21.5537,21.8031,2966470.0],["1993-01-08",21.5536,21.9029,21.404,21.853,2278583.0],["1993-01-11",21.7532,22.5515,21.7532,22.5016,2230159.0],["1993-01-12",22.4018,22.5266,21.9528,22.2272,2723687.0],["1993-01-13",22.0027,22.7012,22.0027,22.4268,3342586.0],["1993-01-14",23.0504,24.622,23.0504,24.5971,10252962.0],["1993-01-15",24.198,24.8466,23.7988,24.198,6559799.0],["1993-01-18",23.9984,24.5971,23.6492,24.4973,3176418.0],["1993-01-19",24.198,25.1459,24.0483,24.5971,2746738.0],["1993-01-20",24.4973,24.5971,24.0982,24.1481,1862170.0],["1993-01-21",23.9984,24.8965,23.8487,24.4973,2057856.0],["1993-01-22",24.6969,24.6969,23.3997,23.5993,3498140.0],["1993-01-25",23.9485,24.5971,23.4995,24.3975,2817715.0],["1993-01-26",24.3476,24.3476,23.4496,23.5494,3454525.0],["1993-01-27",23.5494,23.5494,22.6014,22.9008,4057669.0],["1993-01-28",22.7012,22.7511,21.5537,22.302,5766109.0],["1993-01-29",21.9029,21.9528,19.4582,20.3562,22063785.0],["1993-02-01",20.9549,21.5537,20.456,21.4539,10882806.0],["1993-02-02",21.4539,21.8031,21.2543,21.6534,5964117.0],["1993-02-03",21.8031,22.0027,21.6036,21.7033,5283527.0],["1993-02-04",22.0526,22.2521,21.8031,21.853,3935614.0],["1993-02-05",21.7532,22.1025,21.2543,21.3042,3044910.0],["1993-02-08",21.2044,21.8031,21.2044,21.4539,2242431.0],["1993-02-09",21.7532,21.7532,21.3541,21.4539,2473606.0],["1993-02-10",21.8031,22.302,21.8031,22.302,2849888.0],["1993-02-11",22.7511,22.7511,22.302,22.3519,2522859.0],["1993-02-12",22.1524,22.302,21.6534,21.8031,1823696.0],["1993-02-16",21.853,21.853,20.8552,21.0048,3024181.0],["1993-02-17",21.0547,21.853,21.0547,21.7532,2853868.0],["1993-02-18",22.3519,22.3519,21.853,22.2522,2977415.0],["1993-02-19",22.4018,23.2999,22.2521,23.2001,2456691.0],["1993-02-22",23.0005,23.25,22.2522,22.2522,1930494.0],["1993-02-23",22.5016,22.7511,22.302,22.6513,1334646.0],["1993-02-24",22.6014,23.3997,22.5016,23.3498,1942103.0],["1993-02-25",23.3498,23.6491,22.9506,23.1003,1572952.0],["1993-02-26",23.6492,23.6492,23.2001,23.4496,1415077.0],["1993-03-01",23.3498,23.4496,22.3519,22.6513,1684891.0],["1993-03-02",23.0504,23.25,22.801,23.1502,2446741.0],["1993-03-03",23.2999,24.0483,23.25,23.9485,2660171.0],["1993-03-04",24.0982,24.0982,23.4496,23.699,1846747.0],["1993-03-05",23.699,24.8466,23.4496,24.0483,2397985.0],["1993-03-08",23.6491,24.8466,23.6491,24.7468,2069464.0],["1993-03-09",24.7908,25.0907,24.7408,24.8408,2562328.0],["1993-03-10",24.6908,25.2906,24.4909,25.2906,2028337.0],["1993-03-11",25.5405,25.8404,25.2906,25.5905,3173765.0],["1993-03-12",25.1906,25.9903,25.1906,25.9903,2337123.0],["1993-03-15",25.9403,26.1403,25.6904,26.1403,1999482.0],["1993-03-16",26.0403,26.5901,25.8904,26.3902,2332977.0],["1993-03-17",26.1903,26.2402,25.4905,25.5905,2990682.0],["1993-03-18",25.6904,26.0903,25.4405,25.8903,1933147.0],["1993-03-19",25.9403,25.9403,24.9907,24.9907,2149231.0],["1993-03-22",24.4909,24.9407,24.4409,24.8408,2401799.0],["1993-03-23",24.9907,25.3905,24.9907,25.2906,1164996.0],["1993-03-24",25.2906,25.7404,25.1906,25.5905,1555539.0],["1993-03-25",25.6904,26.3902,25.6404,26.2902,1779252.0],["1993-03-26",26.2402,26.5901,25.9903,26.0903,1391362.0],["1993-03-29",26.0403,26.4402,25.7404,25.8404,2206611.0],["1993-03-30",25.8904,26.79,25.7904,26.6901,1474612.0],["1993-03-31",26.6901,26.84,26.4402,26.4901,2111421.0],["1993-04-01",26.5901,26.5901,26.0403,26.0403,1370964.0],["1993-04-02",25.8404,25.9403,25.0407,25.0907,2531980.0],["1993-04-05",25.3406,26.2402,25.2906,26.1902,1416237.0],["1993-04-06",26.5901,26.79,26.3902,26.5401,1662669.0],["1993-04-07",26.5401,27.2898,26.4402,27.2898,2362496.0],["1993-04-08",27.2898,27.8896,27.0899,27.4898,1845918.0],["1993-04-12",27.8396,28.7893,27.6897,28.7893,2292016.0],["1993-04-13",29.3391,29.9389,28.0396,28.4894,5995294.0],["1993-04-14",28.8393,29.2891,28.5394,29.1891,2910252.0],["1993-04-15",29.0892,29.3391,28.9392,29.1891,2118718.0],["1993-04-16",29.0892,29.1891,28.3394,28.4394,2161337.0],["1993-04-19",28.0396,28.2895,27.5897,28.2395,2143261.0],["1993-04-20",28.4394,29.1391,28.3894,29.1391,1825023.0],["1993-04-21",28.9392,29.3391,28.7393,28.8393,1573284.0],["1993-04-22",28.5894,29.3891,28.5394,28.9892,1601144.0],["1993-04-23",28.7893,28.8893,28.1895,28.2395,2485049.0],["1993-04-26",28.5894,28.7893,27.4398,27.6397,2131819.0],["1993-04-27",27.6397,28.0396,27.4398,27.8896,1680745.0],["1993-04-28",27.6897,28.2395,27.6897,28.0395,1060022.0],["1993-04-29",28.0395,29.0392,28.0395,28.8892,1968636.0],["1993-04-30",28.9892,29.3891,28.6893,29.1891,1366321.0],["1993-05-03",29.1891,29.8889,28.9392,29.589,1447580.0],["1993-05-04",29.639,30.2387,29.639,30.0888,1918388.0],["1993-05-05",29.9888,30.9885,29.8389,30.9385,3646894.0],["1993-05-06",30.8885,30.9385,30.4886,30.6386,1878919.0],["1993-05-07",30.4886,30.8385,30.2387,30.5886,1756367.0],["1993-05-10",30.7386,31.1884,30.5386,30.8885,1473451.0],["1993-05-11",30.8885,31.0884,30.4886,30.8385,1809434.0],["1993-05-12",30.4887,30.7386,30.2388,30.3887,1509271.0],["1993-05-13",30.2387,30.2887,29.539,29.7389,1735637.0],["1993-05-14",29.639,29.9388,29.489,29.8889,1274116.0],["1993-05-17",30.1388,30.3887,30.1388,30.3387,1219225.0],["1993-05-18",30.4886,31.4883,30.4886,31.1884,2155699.0],["1993-05-19",31.6882,32.138,31.2384,32.0381,2344420.0],["1993-05-20",32.138,32.188,31.4883,31.7382,1385226.0],["1993-05-21",31.6882,31.6882,30.7385,31.1384,1167650.0],["1993-05-24",31.1384,32.0381,31.0884,32.0381,1235476.0],["1993-05-25",31.9881,32.0881,31.4883,31.4883,857039.0],["1993-05-26",31.8881,33.1376,31.7382,33.0377,1869632.0],["1993-05-27",33.1876,33.3376,32.7878,32.8877,1381744.0],["1993-05-28",32.8878,32.8878,31.8381,32.3879,1328842.0],["1993-06-01",32.7878,33.8874,32.7378,33.4376,1716566.0],["1993-06-02",33.3376,33.7874,33.1876,33.7374,1119226.0],["1993-06-03",33.3876,34.3872,33.3876,34.0373,1785222.0],["1993-06-04",33.9374,34.5871,33.8874,34.4372,1363502.0],["1993-06-07",34.6871,35.1869,34.1373,34.1373,1949234.0],["1993-06-08",34.0873,34.1873,33.3876,33.7874,1270634.0],["1993-06-09",33.8315,33.8315,32.6303,32.8305,2595330.0],["1993-06-10",32.8305,33.331,32.6804,33.2809,1635970.0],["1993-06-11",33.5312,33.8315,33.4311,33.8315,1856366.0],["1993-06-14",33.9816,34.2318,33.8315,33.8815,1031498.0],["1993-06-15",34.0316,34.382,33.4311,33.4811,1860014.0],["1993-06-16",33.6813,33.6813,32.28,33.1308,2542926.0],["1993-06-17",33.1809,33.4811,32.8806,33.1308,1531327.0],["1993-06-18",33.0307,33.281,32.3801,32.4302,1514744.0],["1993-06-21",32.5803,33.1308,32.3801,32.8305,1478923.0],["1993-06-22",33.1308,33.6313,33.0307,33.4311,1095014.0],["1993-06-23",33.331,33.5312,32.9807,33.0307,1024699.0],["1993-06-24",33.0808,33.7814,33.0808,33.4811,1299987.0],["1993-06-25",33.6313,34.4821,33.5812,34.4821,1361512.0],["1993-06-28",34.6823,35.483,34.6322,35.2828,2009432.0],["1993-06-29",34.9325,35.1827,34.7823,34.8324,1432323.0],["1993-06-30",35.0826,35.1827,34.8824,34.9825,1351727.0],["1993-07-01",35.1827,35.3829,34.382,34.432,1591857.0],["1993-07-02",34.432,34.5822,34.0817,34.5321,1247914.0],["1993-07-06",34.7323,34.8824,33.331,33.4811,1784724.0],["1993-07-07",33.5812,33.5812,33.0307,33.381,1693681.0],["1993-07-08",33.381,34.432,33.381,33.8815,1550896.0],["1993-07-09",33.6813,34.5321,33.5312,34.3319,875613.0],["1993-07-12",34.5822,34.9325,33.9316,34.7824,1871457.0],["1993-07-13",35.1327,36.0335,35.0826,35.8333,3692665.0],["1993-07-14",35.9835,36.2837,35.8333,35.8333,2351219.0],["1993-07-15",35.8333,35.8834,35.3329,35.5331,1694841.0],["1993-07-16",35.2828,35.3829,34.5321,34.6322,1768638.0],["1993-07-19",34.432,34.5822,33.4811,33.8815,3195655.0],["1993-07-20",34.2318,34.8324,34.1317,34.7323,2638447.0],["1993-07-21",34.8324,35.433,34.5321,34.9825,1737959.0],["1993-07-22",35.0326,35.483,34.5822,34.7824,1355707.0],["1993-07-23",34.6322,35.433,34.6322,35.3329,1136804.0],["1993-07-26",35.6331,36.0836,35.6331,36.0836,1526187.0],["1993-07-27",36.1837,36.3838,35.533,35.6832,1160353.0],["1993-07-28",35.6832,36.1336,35.5831,35.6331,1413584.0],["1993-07-29",35.6832,35.8834,35.3829,35.7332,1672951.0],["1993-07-30",35.6331,36.584,35.533,36.2837,1466154.0],["1993-08-02",36.0836,37.8352,36.0836,37.7851,2377256.0],["1993-08-03",37.8852,38.0854,37.3347,37.8852,1558690.0],["1993-08-04",37.8352,38.9863,37.635,38.4357,2705610.0],["1993-08-05",38.4357,38.9863,38.3357,38.736,1766151.0],["1993-08-06",38.736,39.1364,38.5359,38.5359,1469305.0],["1993-08-09",39.0363,39.4367,38.1855,38.2356,2344254.0],["1993-08-10",38.2356,38.5358,37.8352,38.0354,1373783.0],["1993-08-11",38.736,38.7861,38.4357,38.4357,1725355.0],["1993-08-12",38.6859,38.736,37.9353,38.4858,924203.0],["1993-08-13",38.5859,38.6859,38.2856,38.4858,909112.0],["1993-08-16",38.5859,39.3366,38.4357,38.8361,1451229.0],["1993-08-17",38.8361,39.5368,38.3857,39.2865,1800645.0],["1993-08-18",39.5368,39.6869,38.3357,38.4357,1755869.0],["1993-08-19",38.4858,38.9362,37.9353,38.4858,1490366.0],["1993-08-20",38.4357,38.736,38.2355,38.3857,1524031.0],["1993-08-23",38.3857,38.8361,38.3356,38.4858,1760181.0],["1993-08-24",38.4858,39.1364,38.0854,38.9362,1808605.0],["1993-08-25",38.9863,39.1364,37.7351,38.0354,2084721.0],["1993-08-26",38.0354,38.1355,37.0845,37.7851,2028503.0],["1993-08-27",37.7351,38.5358,37.5349,38.2856,989044.0],["1993-08-30",38.3857,38.9362,38.2856,38.6359,1028845.0],["1993-08-31",38.736,38.9862,38.3857,38.3857,1042609.0],["1993-09-01",38.3857,38.4858,37.8852,38.0354,1139292.0],["1993-09-02",38.0354,38.3857,38.0354,38.0354,749412.0],["1993-09-03",38.0354,38.0854,37.585,37.8852,723541.0],["1993-09-07",37.8352,37.8852,36.6341,36.9343,976773.0],["1993-09-08",36.7842,36.9844,35.483,36.8342,3170448.0],["1993-09-09",36.8783,37.68,36.8783,37.5798,4766617.0],["1993-09-10",37.8304,38.1811,37.3794,37.8304,1815570.0],["1993-09-13",38.0308,38.131,36.7781,36.8282,1202807.0],["1993-09-14",36.4775,36.4775,35.9263,36.227,2375266.0],["1993-09-15",36.227,37.5798,36.1769,37.2792,2139281.0],["1993-09-16",37.4796,37.5297,36.8783,37.0788,847752.0],["1993-09-17",36.5777,37.3794,36.5777,36.7781,1878256.0],["1993-09-20",37.1289,37.9807,37.1289,37.5798,1641111.0],["1993-09-21",37.3794,37.8304,36.7781,36.9786,2481898.0],["1993-09-22",37.4796,38.2813,37.3293,38.0809,2584053.0],["1993-09-23",38.3815,39.534,38.3815,39.3837,2472943.0],["1993-09-24",39.3336,40.1353,39.083,39.8847,2372944.0],["1993-09-27",40.1353,41.0873,40.1353,41.0873,2383723.0],["1993-09-28",41.3879,42.1395,41.0873,41.889,2542096.0],["1993-09-29",41.6886,42.0894,40.5862,40.7365,1935967.0],["1993-09-30",40.6363,41.1875,39.985,40.486,1596667.0],["1993-10-01",40.4359,40.5862,39.9348,40.0852,1843596.0],["1993-10-04",40.0852,40.6865,40.0852,40.4359,1033488.0],["1993-10-05",40.8869,40.8869,39.1332,39.5841,2616391.0],["1993-10-06",39.5841,40.486,39.4839,39.4839,2272613.0],["1993-10-07",39.5841,39.6342,38.6822,38.7824,1916564.0],["1993-10-08",39.083,40.3858,38.3314,40.2856,1680248.0],["1993-10-11",40.486,41.0372,38.9828,39.4839,2753703.0],["1993-10-12",41.5883,41.6886,40.7365,41.4881,3568454.0],["1993-10-13",40.8869,41.3879,40.486,41.1875,2168634.0],["1993-10-14",41.3879,42.0894,41.3879,41.8389,1896995.0],["1993-10-15",42.1896,42.7408,41.9892,42.4903,2012417.0],["1993-10-18",42.7909,43.0916,42.2397,42.4402,1886216.0],["1993-10-19",42.2397,42.39,40.3357,40.6864,2232481.0],["1993-10-20",40.8368,41.2877,40.1353,40.8869,2048735.0],["1993-10-21",40.8869,41.6886,40.1854,41.3378,1954872.0],["1993-10-22",41.2877,41.4882,40.2856,41.2877,1996165.0],["1993-10-25",41.0873,41.2376,40.4359,40.937,1888703.0],["1993-10-26",41.0372,41.6385,40.8368,41.3879,1077435.0],["1993-10-27",40.9871,42.4903,40.9871,42.34,1624361.0],["1993-10-28",41.438,41.889,40.937,41.889,2599973.0],["1993-10-29",41.5884,42.4903,41.5383,41.9892,1106290.0],["1993-11-01",42.0393,42.2898,41.5884,41.889,896011.0],["1993-11-02",41.6886,41.7387,41.1875,41.3879,1244763.0],["1993-11-03",41.1875,41.1875,39.6843,39.8346,3467128.0],["1993-11-04",39.7845,40.2355,37.7803,38.8826,3975415.0],["1993-11-05",38.582,39.7344,38.2813,39.6843,2707103.0],["1993-11-08",39.6342,40.2355,39.4839,39.5841,1138628.0],["1993-11-09",40.0851,40.7365,39.8847,39.9849,2174604.0],["1993-11-10",40.3858,41.2877,40.3858,41.2376,2176263.0],["1993-11-11",41.3378,42.5905,41.3378,41.6886,2419544.0],["1993-11-12",41.4882,41.5884,40.9871,41.2877,1238461.0],["1993-11-15",41.1374,41.1374,40.0351,40.4359,1590531.0],["1993-11-16",40.2856,40.8869,39.9349,40.8368,1725853.0],["1993-11-17",40.8367,41.2376,39.3335,39.9849,2295333.0],["1993-11-18",39.6843,39.6843,38.0809,38.3314,4181051.0],["1993-11-19",37.9306,38.8826,37.9306,38.4818,2602295.0],["1993-11-22",37.9807,38.2813,37.0788,37.4796,3297976.0],["1993-11-23",37.7302,38.4818,37.1289,38.4316,2825841.0],["1993-11-24",38.582,38.8325,38.4317,38.6321,1274945.0],["1993-11-26",38.9828,38.9828,38.4817,38.5318,468320.0],["1993-11-29",38.3815,38.4316,37.0788,37.3794,2245250.0],["1993-11-30",37.2792,38.1811,37.2792,37.5798,1930162.0],["1993-12-01",38.1811,38.2312,37.5798,37.7302,1885055.0],["1993-12-02",37.9306,38.3815,37.5798,38.3815,2041604.0],["1993-12-03",38.4817,38.7824,38.2312,38.5318,0.0],["1993-12-06",36.9285,37.7803,36.7781,37.7302,4015050.0],["1993-12-07",37.6801,37.9306,37.179,37.7302,2103461.0],["1993-12-08",37.6299,38.131,37.4796,37.6801,1279755.0],["1993-12-09",37.4232,37.4734,36.3196,36.5202,2730817.0],["1993-12-10",36.7209,36.8714,35.6674,35.6674,2636291.0],["1993-12-13",35.6173,36.0687,35.6173,36.0186,1883894.0],["1993-12-14",36.1691,36.3196,35.7176,36.0687,1378593.0],["1993-12-15",36.0687,36.2694,35.6674,36.0186,1469802.0],["1993-12-16",36.0687,36.1189,35.2159,35.8179,2389030.0],["1993-12-17",35.8179,36.2193,35.0153,35.1156,2564153.0],["1993-12-20",35.0153,35.216,34.1123,34.1123,2098817.0],["1993-12-21",34.3631,35.0153,34.012,34.7143,2770618.0],["1993-12-22",34.8146,35.8179,34.8146,35.7176,1673283.0],["1993-12-23",36.1189,36.3196,35.9183,36.2193,1362175.0],["1993-12-27",36.5202,36.6707,36.2192,36.6707,1138462.0],["1993-12-28",36.9215,37.2727,36.7209,36.8714,1523533.0],["1993-12-29",36.7209,37.1724,36.7209,36.8714,1282574.0],["1993-12-30",36.7711,37.1724,36.6707,37.1724,821716.0],["1993-12-31",37.3229,37.6239,37.0219,37.0219,788715.0],["1994-01-03",36.9215,36.9215,35.5169,35.5671,2643256.0],["1994-01-04",35.8681,35.8681,35.2159,35.4166,2327505.0],["1994-01-05",35.4166,36.4199,34.7143,36.1691,3064147.0],["1994-01-06",36.2694,36.7209,35.7176,35.9684,1487547.0],["1994-01-07",36.0186,36.0687,35.3163,35.9684,2454535.0],["1994-01-10",36.1691,36.7209,35.9684,36.3196,2176760.0],["1994-01-11",36.4701,37.1222,36.3697,37.0219,1599983.0],["1994-01-12",37.7242,38.3262,37.6239,38.0252,3391507.0],["1994-01-13",37.7744,39.3295,37.7242,39.3295,2035800.0],["1994-01-14",39.7308,40.2826,39.5803,39.7308,4523170.0],["1994-01-17",39.7308,40.2325,39.7308,39.7308,1390035.0],["1994-01-18",40.1823,40.4833,39.9315,40.4331,1963993.0],["1994-01-19",40.0318,40.7843,39.9315,40.7843,2393342.0],["1994-01-20",40.7843,41.3361,40.4331,41.1856,2321369.0],["1994-01-21",41.2358,41.2358,40.4331,40.6338,2657684.0],["1994-01-24",40.7341,41.4364,40.5836,40.8344,2864481.0],["1994-01-25",40.7341,40.9849,40.6338,40.8344,1469802.0],["1994-01-26",40.5836,40.9849,40.1823,40.7341,1128015.0],["1994-01-27",40.7341,41.0853,40.5836,40.5836,978099.0],["1994-01-28",40.9849,40.9849,40.1823,40.1823,1642769.0],["1994-01-31",40.2826,40.2826,39.48,39.5301,3531473.0],["1994-02-01",39.4298,40.5335,39.2292,40.5335,2331817.0],["1994-02-02",40.5335,40.7341,40.1321,40.5836,2139115.0],["1994-02-03",40.5334,40.5334,39.8311,39.8311,1305127.0],["1994-02-04",39.6305,39.8813,38.2258,38.2258,2324686.0],["1994-02-07",38.3262,39.1288,38.3262,38.6272,2623853.0],["1994-02-08",38.7275,40.4833,38.6773,40.2325,2510753.0],["1994-02-09",41.2358,41.2358,40.082,40.1823,3852199.0],["1994-02-10",39.9816,40.6338,39.7308,39.8311,2242265.0],["1994-02-11",39.8311,39.9315,39.179,39.5301,1057369.0],["1994-02-14",39.5301,40.2324,39.5301,39.8311,1688540.0],["1994-02-15",40.082,40.8344,39.9816,40.684,2639276.0],["1994-02-16",40.7843,42.1387,40.7843,41.9381,3536448.0],["1994-02-17",41.9381,42.4899,41.0351,41.3862,3548554.0],["1994-02-18",41.3361,42.0384,40.4833,41.6371,2107109.0],["1994-02-22",41.7374,43.0919,41.2859,42.9414,2172946.0],["1994-02-23",42.9414,43.0417,42.2391,42.4899,2089862.0],["1994-02-24",42.2391,42.2391,41.3361,41.3361,2407272.0],["1994-02-25",41.7374,41.8377,41.3863,41.4364,1281910.0],["1994-02-28",41.5367,42.3394,40.9849,40.9849,1897824.0],["1994-03-01",41.1354,41.4866,40.3328,41.4866,2582892.0],["1994-03-02",40.9348,42.6404,40.6839,42.54,3195821.0],["1994-03-03",42.3394,42.6905,41.9882,42.1387,1860843.0],["1994-03-04",42.4397,42.6905,41.8377,42.0384,2886371.0],["1994-03-07",42.5902,42.841,41.9381,42.0886,2019714.0],["1994-03-08",42.1889,43.142,41.8377,42.7909,2245085.0],["1994-03-09",43.3997,43.5504,42.6965,43.5504,2222697.0],["1994-03-10",43.3997,43.4499,42.2946,42.5458,2200641.0],["1994-03-11",42.596,42.9978,42.3448,42.4453,1496004.0],["1994-03-14",42.9978,43.1988,42.7467,42.9978,1610431.0],["1994-03-15",43.0983,44.0527,42.9978,43.6508,2092018.0],["1994-03-16",43.6006,44.1029,43.4499,43.9523,1586717.0],["1994-03-17",43.7011,44.0024,43.4499,44.0024,1226853.0],["1994-03-18",43.6508,43.8518,43.3997,43.5001,2077756.0],["1994-03-21",43.4499,44.0024,43.3494,43.3494,1342275.0],["1994-03-22",43.5001,43.5504,43.1485,43.1485,943605.0],["1994-03-23",43.3494,43.3494,42.7467,42.7969,1215576.0],["1994-03-24",42.7467,42.8974,41.4909,42.2444,2538614.0],["1994-03-25",42.1941,42.1941,40.6872,40.8881,1671790.0],["1994-03-28",41.29,41.6416,40.2351,41.6416,2104124.0],["1994-03-29",41.5411,41.5914,40.0844,40.3356,1660679.0],["1994-03-30",39.8835,40.5365,39.0798,39.4314,3239104.0],["1994-03-31",39.783,40.6872,38.6277,40.6872,3077248.0],["1994-04-04",39.7328,41.1393,39.5821,40.5867,2813404.0],["1994-04-05",41.2398,42.1941,41.1895,42.0435,2942921.0],["1994-04-06",42.1439,42.8974,41.7923,42.7467,1855536.0],["1994-04-07",42.6965,42.8974,42.2946,42.8472,1383899.0],["1994-04-08",42.596,43.3997,42.5457,42.596,1778589.0],["1994-04-11",42.1941,43.2992,39.783,39.8835,2219546.0],["1994-04-12",40.0845,40.0845,37.7236,38.3766,14529700.0],["1994-04-13",38.5273,38.9794,37.7738,38.3766,5147542.0],["1994-04-14",37.9747,38.2259,36.7692,36.8194,5037095.0],["1994-04-15",36.7692,37.1208,35.865,36.1162,6594459.0],["1994-04-18",36.1664,36.518,35.8148,36.1664,3952198.0],["1994-04-19",36.3673,36.5682,34.9608,35.2622,2945326.0],["1994-04-20",35.3627,35.7646,33.8558,34.9609,4557830.0],["1994-04-21",35.5636,37.372,34.9609,37.0706,3890590.0],["1994-04-22",38.1756,38.2761,36.8696,36.9701,3108260.0],["1994-04-25",37.2715,37.4724,36.6687,37.372,2277091.0],["1994-04-26",37.171,37.3719,36.7692,36.9701,2137789.0],["1994-04-28",37.171,37.2715,35.7645,35.865,2465729.0],["1994-04-29",35.865,36.5683,35.5636,35.7646,2241768.0],["1994-05-02",35.5636,35.6641,34.9608,35.2622,2498564.0],["1994-05-03",35.3627,35.9655,35.0613,35.2622,2544335.0],["1994-05-04",35.7645,35.9655,35.3627,35.6641,1857609.0],["1994-05-05",35.865,36.2669,35.1618,35.3627,1796748.0],["1994-05-06",34.9609,35.4632,34.559,35.4632,2057193.0],["1994-05-09",35.1618,35.9655,34.9608,35.0613,1439123.0],["1994-05-10",35.7645,36.0659,35.1618,35.6641,1591028.0],["1994-05-11",36.0659,36.0659,35.3627,35.4632,1425607.0],["1994-05-12",35.9655,36.6687,35.865,36.0659,1922368.0],["1994-05-13",36.4678,36.4678,35.2622,35.9655,2109265.0],["1994-05-16",36.0659,36.2669,35.2622,35.3627,1402307.0],["1994-05-17",35.4632,36.0659,34.7599,36.0659,1983479.0],["1994-05-18",36.0659,37.4724,35.9655,37.0706,1903795.0],["1994-05-19",37.3719,38.3766,36.9701,37.8743,2351302.0],["1994-05-20",37.4724,38.2761,37.3719,38.0752,1659436.0],["1994-05-23",38.0752,38.678,37.7738,37.8743,1959764.0],["1994-05-24",37.9747,38.0752,37.5729,37.9747,1685969.0],["1994-05-25",37.9747,38.5775,37.7738,38.477,1355790.0],["1994-05-26",38.477,38.5775,38.0752,38.1756,1053223.0],["1994-05-27",37.6733,37.8743,37.171,37.7738,1451312.0],["1994-05-31",37.5729,37.7738,37.171,37.5729,1547662.0],["1994-06-01",37.6733,38.8789,37.2715,38.8789,2060509.0],["1994-06-02",38.7784,38.7784,38.0752,38.3766,1300982.0],["1994-06-03",38.477,38.9794,38.0752,38.2761,1437962.0],["1994-06-06",38.5775,38.5775,37.4724,37.4724,1238959.0],["1994-06-07",37.5729,37.7738,36.7692,36.8696,1242773.0],["1994-06-08",36.7692,36.8696,36.1664,36.3673,1765322.0],["1994-06-09",36.2224,36.323,35.6187,36.0212,1680331.0],["1994-06-10",36.4237,37.3292,36.0212,37.0274,1595506.0],["1994-06-13",36.9268,37.7317,36.8262,37.128,1276935.0],["1994-06-14",37.6311,38.436,37.2286,38.2348,1693929.0],["1994-06-15",38.3354,39.0397,38.2348,38.6372,2177506.0],["1994-06-16",38.5366,38.7379,38.1342,38.2348,1065578.0],["1994-06-17",37.9329,38.2348,37.7317,37.9329,1747163.0],["1994-06-20",37.5305,37.6311,36.7255,37.128,1300899.0],["1994-06-21",36.8261,37.3292,36.323,36.8261,1434562.0],["1994-06-22",37.0274,37.3292,36.9268,37.3292,1262342.0],["1994-06-23",37.3292,37.3292,36.2224,36.5243,1373120.0],["1994-06-24",36.2224,36.6249,36.0212,36.1218,1558856.0],["1994-06-27",35.82,37.6311,35.6187,37.5305,1230253.0],["1994-06-28",37.6311,37.6311,36.323,36.9267,1546667.0],["1994-06-29",37.128,37.5305,36.4237,36.6249,1191115.0],["1994-06-30",36.8261,36.9268,35.82,35.9206,1475026.0],["1994-07-01",36.2224,36.2224,35.5181,36.1218,1463584.0],["1994-07-05",36.1218,36.3231,35.82,35.82,1239042.0],["1994-07-06",35.7193,35.82,34.9144,35.4175,2401468.0],["1994-07-07",35.6187,35.82,35.2163,35.7193,1560515.0],["1994-07-08",35.3169,36.323,35.3169,36.1218,1377929.0],["1994-07-11",36.1218,36.2224,35.4175,36.0212,1133487.0],["1994-07-12",37.6311,40.6496,37.2286,40.2472,7430520.0],["1994-07-13",40.4484,40.4484,39.4422,39.4422,2414486.0],["1994-07-14",40.2472,40.8509,40.0459,40.4484,3883044.0],["1994-07-15",40.2471,40.2471,39.0397,39.3416,2150641.0],["1994-07-18",39.8447,40.3478,39.6434,40.2472,1827759.0],["1994-07-19",40.549,40.6496,39.8447,39.8447,1872286.0],["1994-07-20",40.0459,40.1465,39.1404,39.7441,1159192.0],["1994-07-21",40.1465,40.2471,39.3416,39.3416,1059442.0],["1994-07-22",39.7441,40.0459,39.6435,39.8447,957453.0],["1994-07-25",40.0459,40.4484,39.8447,40.1465,720639.0],["1994-07-26",40.1465,40.3477,39.6434,40.1465,1096921.0],["1994-07-27",40.2472,41.1527,40.2472,41.0521,1545175.0],["1994-07-28",41.0521,42.0583,40.9515,41.7564,1704128.0],["1994-07-29",42.1589,42.8632,41.857,42.7626,1976016.0],["1994-08-01",42.8632,42.9639,41.7564,41.7564,1451063.0],["1994-08-02",42.2595,42.5614,41.857,42.1589,1835139.0],["1994-08-03",42.0583,42.7626,41.9576,42.662,810771.0],["1994-08-04",42.4608,43.0645,42.2595,42.2595,1063173.0],["1994-08-05",41.857,42.5614,41.6558,42.3601,1033903.0],["1994-08-08",42.662,42.9638,42.3601,42.9638,757869.0],["1994-08-09",43.0645,43.2657,42.5614,43.0645,1180253.0],["1994-08-10",42.8632,43.5675,42.8632,43.4669,1493185.0],["1994-08-11",43.4669,43.97,42.9638,43.2657,1344679.0],["1994-08-12",42.9638,43.1651,42.662,42.9638,831998.0],["1994-08-15",42.9638,43.0644,42.3601,42.4607,639711.0],["1994-08-16",42.7626,42.8632,42.0583,42.662,1226770.0],["1994-08-17",42.7626,43.3663,42.4607,42.7626,1421710.0],["1994-08-18",42.662,42.7626,42.0583,42.3601,1081498.0],["1994-08-19",42.4607,42.662,42.0583,42.3601,903224.0],["1994-08-22",42.1589,42.8632,42.0583,42.4607,609778.0],["1994-08-23",42.7626,43.0645,42.4608,42.5614,694852.0],["1994-08-24",42.5613,42.8632,42.2595,42.662,1152724.0],["1994-08-25",42.8632,43.97,42.662,43.5675,1868886.0],["1994-08-26",44.0706,44.8756,43.7688,44.5737,1755289.0],["1994-08-29",44.5737,44.5737,43.7688,43.7688,1528011.0],["1994-08-30",42.662,44.6743,42.662,44.6743,1772784.0],["1994-08-31",43.97,44.4731,43.2657,43.4669,1816067.0],["1994-09-01",42.662,42.8632,42.0583,42.4607,2538531.0],["1994-09-02",42.0583,42.4608,41.5552,41.6558,1138877.0],["1994-09-06",41.9576,42.8632,41.7564,42.8632,911848.0],["1994-09-07",42.7626,43.2657,42.4607,43.2657,1594345.0],["1994-09-08",43.2657,43.2657,42.9638,43.0645,812264.0],["1994-09-09",42.1134,42.4156,41.9119,42.1134,1234316.0],["1994-09-12",42.1134,42.4156,42.1134,42.2141,593858.0],["1994-09-13",42.7179,43.1209,42.7179,42.8186,1107700.0],["1994-09-14",42.7179,43.0201,42.6171,42.9194,586644.0],["1994-09-15",43.0201,44.0276,42.9194,44.0276,1202558.0],["1994-09-16",43.5239,44.0276,43.2216,43.9269,1741773.0],["1994-09-19",44.0276,44.5314,43.8261,43.9269,1256538.0],["1994-09-20",43.7254,43.9269,43.1209,43.1209,1175941.0],["1994-09-21",43.3224,44.9344,42.1134,42.5164,1538956.0],["1994-09-22",42.7179,42.8186,42.4156,42.6171,1230750.0],["1994-09-23",42.8186,43.0201,42.4156,42.4156,1018397.0],["1994-09-26",42.3149,42.6171,42.0127,42.3149,982909.0],["1994-09-27",42.5164,42.6171,42.0126,42.2141,1149573.0],["1994-09-28",42.2141,42.4156,41.8111,41.9119,1392606.0],["1994-09-29",41.8111,42.8186,41.5089,42.7179,1575357.0],["1994-09-30",42.5164,43.2216,42.3149,42.5164,1240451.0],["1994-10-03",42.9194,43.1209,42.4156,42.4156,975612.0],["1994-10-04",42.5164,42.5164,40.7029,41.1059,2398731.0],["1994-10-05",39.5946,40.7029,39.4939,40.2999,3998134.0],["1994-10-06",40.6021,40.8036,39.4939,39.5946,2726589.0],["1994-10-07",39.6954,41.0051,39.6954,40.9044,1615406.0],["1994-10-10",41.1059,42.5164,41.0051,42.5164,1551642.0],["1994-10-11",44.1284,44.2291,43.4231,43.6246,3727822.0],["1994-10-12",43.2216,43.9269,42.9194,43.5239,1880163.0],["1994-10-13",44.1284,44.2291,43.5239,43.7254,1647744.0],["1994-10-14",43.6246,43.7254,43.2216,43.5239,1442108.0],["1994-10-17",43.5239,43.9269,43.3224,43.5239,831086.0],["1994-10-18",43.6246,43.9269,43.3224,43.9269,1095345.0],["1994-10-19",43.8261,45.2366,43.7254,45.2366,2534136.0],["1994-10-20",45.4381,45.8411,44.7329,45.2366,1897244.0],["1994-10-21",45.3374,45.4381,44.8336,45.3374,1276272.0],["1994-10-24",45.5388,45.9418,44.9343,44.9343,1268312.0],["1994-10-25",44.7329,45.1359,44.4306,45.0351,1490615.0],["1994-10-26",45.4381,46.2441,44.9344,45.9419,1307117.0],["1994-10-27",46.0426,46.1433,45.2366,45.4381,1817394.0],["1994-10-28",45.5389,47.2516,45.4381,47.2516,1915569.0],["1994-10-31",47.3524,47.9568,47.1508,47.4531,1399903.0],["1994-11-01",47.1508,47.8561,47.1508,47.8561,1493102.0],["1994-11-02",47.6546,48.5614,47.6546,47.9569,1958603.0],["1994-11-03",48.7629,48.7629,47.8561,48.2591,1811092.0],["1994-11-04",48.3599,48.5614,47.0501,47.1509,1402556.0],["1994-11-07",47.2516,47.7554,45.3374,45.5389,2159679.0],["1994-11-08",45.7404,46.6471,45.7404,46.3826,2428831.0],["1994-11-09",47.0501,47.1509,46.1434,46.4456,1722453.0],["1994-11-10",46.3449,46.8486,45.9419,45.9419,1151149.0],["1994-11-11",45.6396,46.6471,45.5389,46.5464,1018066.0],["1994-11-14",46.8486,47.8561,46.8486,47.7554,1122625.0],["1994-11-15",47.9568,48.2591,47.4531,48.0576,1694095.0],["1994-11-16",48.2591,48.9644,48.1584,48.5614,1744758.0],["1994-11-17",48.5614,49.2666,48.2591,49.1659,1987625.0],["1994-11-18",48.6621,48.9644,48.0576,48.5614,1814409.0],["1994-11-21",48.6621,48.9644,47.4531,47.5539,1345674.0],["1994-11-22",47.0501,47.1509,45.9419,45.9419,6405655.0],["1994-11-23",45.1359,45.5389,44.3299,45.1359,4870182.0],["1994-11-25",45.2366,45.8411,45.2366,45.6396,914916.0],["1994-11-28",45.9419,46.1434,45.7404,45.7404,1895503.0],["1994-11-29",45.8411,46.0426,45.5389,45.9419,1680580.0],["1994-11-30",46.1434,47.1509,45.4381,45.6396,2051886.0],["1994-12-01",45.6396,46.5463,45.1358,45.2366,2069299.0],["1994-12-02",45.3374,46.2441,44.8336,46.1434,1318643.0],["1994-12-05",46.3449,46.8486,45.9419,46.0426,988879.0],["1994-12-06",45.8411,46.4456,45.1359,45.6396,1442108.0],["1994-12-07",45.2366,46.0426,45.0351,45.1359,1142774.0],["1994-12-08",45.0351,45.5388,43.2216,43.4231,2328002.0],["1994-12-09",43.6048,45.0179,43.302,44.6142,2599393.0],["1994-12-12",44.4123,45.2198,44.3114,45.1189,1589453.0],["1994-12-13",45.0179,45.4217,44.4123,44.7151,1271214.0],["1994-12-14",44.6142,45.6236,44.1095,45.2198,1814492.0],["1994-12-15",45.2198,45.7245,45.1189,45.3208,1316736.0],["1994-12-16",45.6235,45.9264,45.2198,45.4217,2022948.0],["1994-12-19",45.2198,45.7245,44.5132,44.917,1413252.0],["1994-12-20",45.0179,45.8254,44.8161,45.6236,1547579.0],["1994-12-21",45.6235,46.8348,45.5226,46.532,1734062.0],["1994-12-22",46.7338,46.9357,46.2292,46.7338,1194349.0],["1994-12-23",47.1376,47.1376,46.532,46.7338,571553.0],["1994-12-27",46.8348,47.2386,46.8348,47.2386,724785.0],["1994-12-28",47.2385,47.5414,46.8348,47.1376,752065.0],["1994-12-29",47.1376,47.6423,47.0366,47.5413,727770.0],["1994-12-30",47.4404,47.6423,46.7339,46.8348,627688.0],["1995-01-03",46.7338,46.8348,45.6235,46.0273,1256372.0],["1995-01-04",46.1282,46.431,45.1189,45.8759,1409024.0],["1995-01-05",46.0273,46.9357,45.6235,46.3301,1741773.0],["1995-01-06",46.6329,47.0367,46.3301,46.8348,3026005.0],["1995-01-09",47.0366,47.9451,46.9357,47.5413,2666805.0],["1995-01-10",49.4592,50.8723,49.4592,49.8629,4798789.0],["1995-01-11",50.0648,50.1657,49.0554,49.0554,2248650.0],["1995-01-12",48.7526,50.1657,48.6517,50.1657,1727843.0],["1995-01-13",50.1657,50.4685,49.8629,50.1657,1402888.0],["1995-01-16",50.0648,50.7713,49.8629,50.5695,1339621.0],["1995-01-17",50.4685,50.7713,49.9638,50.4685,1339207.0],["1995-01-18",50.6704,50.9732,50.0648,50.4685,1147583.0],["1995-01-19",50.4685,50.4685,49.9638,50.2666,1065578.0],["1995-01-20",50.0648,50.1657,49.3582,49.3582,1320301.0],["1995-01-23",48.046,49.4591,48.046,49.3582,2197655.0],["1995-01-24",49.3582,50.2667,49.0554,50.1657,1250236.0],["1995-01-25",49.2573,49.661,48.8535,49.0554,1529503.0],["1995-01-26",48.8535,49.1563,48.3488,48.4498,1019558.0],["1995-01-27",48.7526,49.0554,48.2984,48.7526,1299738.0],["1995-01-30",48.8535,48.9545,47.4404,47.6423,1918471.0],["1995-01-31",47.5413,48.046,47.1376,47.8442,2025435.0],["1995-02-01",48.046,49.2573,47.7432,49.0554,1435391.0],["1995-02-02",49.0554,49.4592,48.7526,48.9545,957536.0],["1995-02-03",49.5601,50.0648,49.3582,49.4592,1726682.0],["1995-02-06",49.661,50.4685,49.5601,49.9638,1613084.0],["1995-02-07",50.1657,50.1657,49.4592,49.661,1452473.0],["1995-02-08",49.3582,49.4591,48.8535,49.0554,2174107.0],["1995-02-09",49.8629,50.0648,49.5601,49.661,2672775.0],["1995-02-10",49.8629,50.4685,49.762,50.2666,2145749.0],["1995-02-13",50.2667,50.3676,49.762,49.762,1160933.0],["1995-02-14",50.0648,50.1657,49.3582,49.661,1502721.0],["1995-02-15",49.762,50.1657,49.3582,49.8629,1621045.0],["1995-02-16",50.0648,52.2854,49.8629,51.8816,2310590.0],["1995-02-17",48.8535,49.661,45.8254,46.7338,16348172.0],["1995-02-21",47.6423,47.6423,47.1376,47.5413,6051098.0],["1995-02-22",47.7432,48.046,46.532,46.8348,3772598.0],["1995-02-23",47.4404,47.4404,45.2198,45.6236,5372747.0],["1995-02-24",45.5226,45.8254,44.5133,45.1189,3957256.0],["1995-02-27",45.1189,45.8254,44.4123,44.8161,2704698.0],["1995-02-28",44.917,46.6329,44.917,46.431,2929903.0],["1995-03-01",46.532,47.1376,46.1282,46.9357,2495911.0],["1995-03-02",46.9357,47.1376,46.1282,46.8348,1955287.0],["1995-03-03",46.8348,47.6423,46.6329,47.3395,1709186.0],["1995-03-06",46.9357,47.1376,46.2292,46.532,1937376.0],["1995-03-07",46.6329,46.7339,45.2198,45.8254,2995574.0],["1995-03-08",45.9264,46.1282,45.0179,45.6236,2311585.0],["1995-03-09",45.8056,46.3112,45.3,45.3,2595744.0],["1995-03-10",45.4011,45.9067,45.1988,45.6033,1907360.0],["1995-03-13",45.9067,46.9178,45.8055,46.8167,1973114.0],["1995-03-14",47.5245,47.8279,47.2212,47.4234,2452130.0],["1995-03-15",46.9178,47.1201,45.8056,46.0078,2795576.0],["1995-03-16",45.8055,46.21,45.3,45.6033,2787699.0],["1995-03-17",45.0978,45.3,44.5922,44.7944,4363222.0],["1995-03-20",44.8955,45.1989,43.6821,43.7832,4202693.0],["1995-03-21",43.8843,44.0866,42.8732,43.1765,6091728.0],["1995-03-22",43.3788,44.0866,43.1766,43.9855,3583130.0],["1995-03-23",43.9855,44.6933,43.4799,43.7832,3540925.0],["1995-03-24",44.3899,45.1989,44.1877,44.7944,3246898.0],["1995-03-27",45.3,45.8056,45.1989,45.8056,2649309.0],["1995-03-28",46.21,46.8167,45.8056,45.9067,3004695.0],["1995-03-29",46.1089,46.8167,44.0866,46.4123,4071765.0],["1995-03-30",46.5134,46.5134,44.5922,44.6933,3415139.0],["1995-03-31",43.7832,44.491,42.8732,44.1877,3729812.0],["1995-04-03",44.4911,44.4911,43.4799,43.581,2311585.0],["1995-04-04",43.6821,43.9855,42.8732,43.1765,3710409.0],["1995-04-05",44.4911,44.4911,43.3788,43.9855,4553270.0],["1995-04-06",44.3899,44.8955,44.2888,44.6933,2586209.0],["1995-04-07",44.8955,45.0977,44.2888,44.9966,2059929.0],["1995-04-10",44.9966,46.1089,44.7438,45.7044,3037862.0],["1995-04-11",44.9461,45.4011,43.8843,44.1877,9163752.0],["1995-04-12",44.3899,44.3899,43.7832,44.0866,4353272.0],["1995-04-13",44.3899,44.9966,44.1877,44.3899,3772846.0],["1995-04-17",44.5922,44.6933,42.8732,42.9743,5609395.0],["1995-04-18",43.4799,43.581,42.3676,42.671,4314964.0],["1995-04-19",42.8732,43.3788,41.6598,43.3788,4373089.0],["1995-04-20",43.581,43.581,42.0643,42.3676,3062406.0],["1995-04-21",42.4687,42.671,41.862,42.2665,3297395.0],["1995-04-24",42.4687,44.0866,42.3676,43.8844,3210497.0],["1995-04-25",44.4911,45.5022,44.4911,45.1989,4674827.0],["1995-04-26",45.3,46.8167,44.9966,46.6145,3656513.0],["1995-04-27",46.8167,47.0189,45.6033,46.21,2846073.0],["1995-04-28",46.21,46.4123,45.8056,46.0078,2129663.0],["1995-05-01",46.4122,46.6145,45.5022,45.6033,2327173.0],["1995-05-02",45.4011,46.0078,44.8955,45.9067,2170624.0],["1995-05-03",46.3111,46.9178,45.8056,46.7156,2979654.0],["1995-05-04",46.9178,47.929,46.3111,47.0189,4495890.0],["1995-05-05",47.2212,47.2212,46.5134,46.9178,1948653.0],["1995-05-08",46.9178,47.7268,46.7156,47.2212,1832153.0],["1995-05-09",47.6256,47.6256,46.3111,46.8167,2977415.0],["1995-05-10",47.2212,47.5245,46.4123,47.3223,2319462.0],["1995-05-11",47.4234,47.7268,47.019,47.7268,1973363.0],["1995-05-12",47.5245,48.4346,47.4234,47.7268,2579161.0],["1995-05-15",47.929,49.4457,47.8279,49.3446,3162737.0],["1995-05-16",49.4457,49.9513,49.1424,49.4457,2293260.0],["1995-05-17",49.4458,49.5469,48.3335,48.6368,2256776.0],["1995-05-18",48.4346,48.6368,47.7268,47.7268,2743089.0],["1995-05-19",47.3223,47.6256,46.9178,47.4234,2071786.0],["1995-05-22",47.5245,48.7379,47.5245,48.3334,1622122.0],["1995-05-23",48.9402,50.3558,48.9402,50.1536,3074263.0],["1995-05-24",51.6703,51.7714,50.0524,50.4569,4511894.0],["1995-05-25",50.4569,50.4569,49.7491,49.9513,1783729.0],["1995-05-26",50.1536,50.1536,48.3335,49.0413,2008022.0],["1995-05-30",49.2435,49.4457,47.4234,47.6256,2944829.0],["1995-05-31",47.8279,48.5357,47.1201,48.4346,2717385.0],["1995-06-01",48.5357,49.648,48.3335,49.4457,1897161.0],["1995-06-02",49.4457,50.8614,48.3335,48.5357,4203273.0],["1995-06-05",49.1424,49.5469,48.2323,48.4346,2638696.0],["1995-06-06",48.839,49.4457,48.4346,48.5357,2757351.0],["1995-06-07",48.2324,48.6368,47.8279,48.1312,2087458.0],["1995-06-08",48.4346,49.0413,48.1312,49.0413,2014407.0],["1995-06-09",49.0413,49.3446,48.4346,48.9402,1677843.0],["1995-06-12",49.2435,49.3446,48.7379,48.9402,1017071.0],["1995-06-13",49.325,49.7302,49.1224,49.4263,2166644.0],["1995-06-14",49.5276,49.5276,48.9199,49.1224,1446668.0],["1995-06-15",49.3251,49.7302,48.6161,49.0212,2418963.0],["1995-06-16",49.2237,49.4263,48.9199,49.1224,2625429.0],["1995-06-19",49.8314,52.2622,49.6289,52.2622,4819602.0],["1995-06-20",52.2622,52.8699,51.6545,52.4648,3872348.0],["1995-06-21",52.5661,52.9712,51.9584,52.87,3046569.0],["1995-06-22",52.6674,54.3892,52.5661,54.1866,3192255.0],["1995-06-23",53.984,54.5917,53.4776,54.4905,1916315.0],["1995-06-26",54.2879,54.4905,53.0725,53.5789,2389942.0],["1995-06-27",53.4777,53.9841,52.9712,53.0725,2233808.0],["1995-06-28",52.8699,52.8699,51.6545,52.0597,2830982.0],["1995-06-29",52.3635,54.2879,52.2623,53.6802,2599890.0],["1995-06-30",54.3892,54.9969,53.9841,54.3892,2243509.0],["1995-07-03",54.4905,55.5033,54.0854,55.5033,1071962.0],["1995-07-05",55.6046,56.3136,55.3008,55.9085,2818462.0],["1995-07-06",56.0097,57.0226,55.1995,56.9213,2587950.0],["1995-07-07",56.5162,57.4277,56.5162,57.1239,2709010.0],["1995-07-10",57.1239,57.2251,56.3136,56.82,2321286.0],["1995-07-11",55.0982,57.3264,55.0982,57.1239,3497062.0],["1995-07-12",59.5547,61.3778,59.4534,61.2765,6429784.0],["1995-07-13",60.4662,61.5803,60.1624,60.9726,3127745.0],["1995-07-14",60.0611,61.6816,59.7572,61.3778,2542345.0],["1995-07-17",61.9855,63.9099,61.7829,62.897,3080482.0],["1995-07-18",62.3906,62.3906,60.4662,61.1752,3865880.0],["1995-07-19",59.7572,60.3649,54.8956,59.0483,7185415.0],["1995-07-20",58.8457,59.3521,57.6303,59.3521,3165473.0],["1995-07-21",59.9598,61.9854,59.7572,61.5803,4111732.0],["1995-07-24",61.5803,64.0111,61.479,63.3021,2111587.0],["1995-07-25",63.8085,64.9227,63.606,63.7073,2845493.0],["1995-07-26",63.9099,64.6188,63.606,64.0111,1933313.0],["1995-07-27",64.0111,64.6188,63.5047,63.9098,1464661.0],["1995-07-28",63.7073,63.9099,62.1881,63.0996,1314829.0],["1995-07-31",62.3906,62.5931,61.7829,61.9854,1811590.0],["1995-08-01",62.0867,62.188,59.3521,60.6688,2948809.0],["1995-08-02",61.3778,61.479,59.8585,59.8585,3266384.0],["1995-08-03",59.1495,60.7701,58.4405,60.5675,2540023.0],["1995-08-04",60.5675,61.3777,60.4662,60.8713,1130337.0],["1995-08-07",61.0739,61.479,60.8713,60.8713,892943.0],["1995-08-08",61.479,61.6816,61.0739,61.5803,1184316.0],["1995-08-09",62.3906,62.5931,61.6816,62.188,1478757.0],["1995-08-10",62.3906,62.5931,61.0739,61.0739,1280915.0],["1995-08-11",61.7829,62.188,61.2765,62.188,1217400.0],["1995-08-14",62.188,63.2009,61.7829,63.2009,1123206.0],["1995-08-15",63.2009,63.4034,62.2893,63.2009,1196754.0],["1995-08-16",63.5047,63.7073,62.6945,63.5047,1118065.0],["1995-08-17",63.5047,63.5047,62.3906,62.5932,1358609.0],["1995-08-18",62.7957,63.0996,61.8842,62.2893,1339870.0],["1995-08-21",62.3906,62.6945,59.8585,59.9598,1554544.0],["1995-08-22",60.3649,61.3778,59.9598,61.1752,1614494.0],["1995-08-23",60.8714,61.2765,60.5675,60.9726,1148744.0],["1995-08-24",60.9726,61.1752,59.7572,60.6688,1390201.0],["1995-08-25",60.4662,60.6688,58.947,58.947,1716898.0],["1995-08-28",58.9469,59.1495,57.3264,57.4277,2163245.0],["1995-08-29",57.4277,59.1495,55.6046,59.0483,3916294.0],["1995-08-30",59.4534,59.656,58.4405,58.947,1733896.0],["1995-08-31",59.3521,60.8713,58.9469,60.4662,2001638.0],["1995-09-01",60.6688,61.5803,60.1624,60.3649,1773365.0],["1995-09-05",60.4662,63.2009,60.4662,62.9983,1812087.0],["1995-09-06",63.606,63.9099,62.4919,63.2009,2011671.0],["1995-09-07",63.8086,63.9099,63.0996,63.5047,1847742.0],["1995-09-08",63.5047,64.6188,62.897,64.5176,2073693.0],["1995-09-11",64.6189,65.024,63.8086,64.2137,1604378.0],["1995-09-12",64.4163,64.4163,63.4034,63.5047,1619635.0],["1995-09-13",63.4844,65.3098,63.2816,64.8028,1998321.0],["1995-09-14",64.9042,65.6141,64.0929,64.9042,2047325.0],["1995-09-15",64.9042,64.9042,63.0788,63.8901,2600968.0],["1995-09-18",63.9915,66.324,63.6873,66.324,2439195.0],["1995-09-19",66.2226,66.7296,65.4113,65.9183,2265980.0],["1995-09-20",66.5268,66.9325,65.3099,65.3099,1461013.0],["1995-09-21",65.107,65.3099,63.4844,63.6873,1735554.0],["1995-09-22",63.0788,64.2957,63.0788,63.8901,1605954.0],["1995-09-25",64.0929,64.3971,62.5717,63.0788,1467315.0],["1995-09-26",63.0788,63.383,62.166,62.4703,1809351.0],["1995-09-27",61.5576,62.2675,60.1378,61.9632,2457852.0],["1995-09-28",62.0646,63.383,61.3548,63.0788,2421368.0],["1995-09-29",63.383,63.6873,61.7604,61.9632,1661591.0],["1995-10-02",61.9632,62.7745,61.5576,61.9632,965164.0],["1995-10-03",62.4703,62.4703,60.2392,60.7463,2243426.0],["1995-10-04",60.2392,60.2392,58.2109,58.4138,2698148.0],["1995-10-05",58.4138,59.6307,58.0081,58.3124,3781387.0],["1995-10-06",58.9208,59.0222,55.4728,55.777,5267275.0],["1995-10-09",55.7771,57.5011,54.5601,55.9799,5924565.0],["1995-10-10",49.6923,52.8361,49.0838,51.9234,15515179.0],["1995-10-11",52.8361,53.7488,52.0248,52.2276,6424809.0],["1995-10-12",52.5318,52.8361,51.3149,51.9234,4314466.0],["1995-10-13",52.2276,52.329,50.7064,51.3149,5407572.0],["1995-10-16",51.2135,52.329,51.1121,52.2276,3536033.0],["1995-10-17",52.6333,54.5601,52.329,54.4587,3687690.0],["1995-10-18",55.5742,55.8785,54.2559,54.7629,4212560.0],["1995-10-19",54.1545,54.1545,52.2276,52.7347,5922244.0],["1995-10-20",52.8361,53.1403,51.822,52.2276,2974016.0],["1995-10-23",51.9233,53.4445,51.7205,53.0389,2105119.0],["1995-10-24",53.7488,53.8502,52.6333,53.1403,2543008.0],["1995-10-25",53.3431,53.4446,51.9234,52.0248,2549227.0],["1995-10-26",52.0248,52.7346,50.3007,52.5318,2724930.0],["1995-10-27",52.6332,53.7488,52.4304,53.4446,2218882.0],["1995-10-30",54.3573,54.3573,52.9375,53.0389,2498067.0],["1995-10-31",53.3432,53.9516,52.8361,53.3432,2580487.0],["1995-11-01",53.3431,53.3431,52.2276,52.7347,2415232.0],["1995-11-02",52.9375,54.5601,52.8361,54.5601,2442678.0],["1995-11-03",55.0671,55.5742,54.4587,55.4728,2494253.0],["1995-11-06",55.4728,55.5742,54.053,54.053,1702885.0],["1995-11-07",53.546,54.053,52.4304,53.7488,3213897.0],["1995-11-08",54.1544,54.4587,52.0248,52.5318,3280729.0],["1995-11-09",53.9516,54.9657,53.6474,54.8643,2382397.0],["1995-11-10",54.8643,55.6756,54.053,54.9657,2031654.0],["1995-11-13",54.6615,54.9658,53.3432,53.546,1657197.0],["1995-11-14",52.7347,53.3431,51.9234,52.0248,2684383.0],["1995-11-15",52.2276,52.329,50.8078,51.822,4395394.0],["1995-11-16",51.9234,52.4304,51.1121,51.5177,2831811.0],["1995-11-17",51.4163,51.6191,50.3008,51.6191,3309501.0],["1995-11-20",51.9234,52.1262,50.3008,50.7064,2595330.0],["1995-11-21",50.605,50.605,48.7796,49.5909,5301106.0],["1995-11-22",49.7937,50.1993,48.4753,48.5767,4707497.0],["1995-11-24",48.6782,50.3008,48.0697,50.3008,2149149.0],["1995-11-27",50.5036,50.605,49.5909,49.7937,3418538.0],["1995-11-28",49.5909,52.7347,49.5909,52.4304,3595071.0],["1995-11-29",50.3008,50.9092,49.388,49.5909,8529928.0],["1995-11-30",49.5909,50.8078,49.2866,49.8951,4633119.0],["1995-12-01",49.2866,49.2866,48.5767,48.9824,4744644.0],["1995-12-04",49.2866,49.6923,48.4753,49.2866,3583545.0],["1995-12-05",49.388,49.9965,48.6782,49.2866,3507924.0],["1995-12-06",49.6923,49.8951,48.6782,48.7796,3648221.0],["1995-12-07",48.7796,49.7937,48.7796,49.4895,2883552.0],["1995-12-08",49.6923,49.8951,48.2725,49.7937,4822006.0],["1995-12-11",50.0979,50.605,49.9965,50.3008,2619956.0],["1995-12-12",50.605,50.7064,49.6923,49.8951,1805703.0],["1995-12-13",49.6716,49.7732,48.6558,48.6558,3879976.0],["1995-12-14",48.7574,48.9606,46.218,46.6243,11396814.0],["1995-12-15",46.6243,47.4369,45.9132,46.5227,7460039.0],["1995-12-18",46.3196,46.5227,45.5069,45.7101,3704273.0],["1995-12-19",45.8117,47.4369,45.8117,47.3353,4537598.0],["1995-12-20",47.7417,47.8432,46.929,47.2338,3284792.0],["1995-12-21",47.2338,47.5385,46.218,46.5227,3021279.0],["1995-12-22",46.8275,47.0306,46.218,46.7259,2518796.0],["1995-12-26",46.7259,46.929,46.1164,46.929,1638623.0],["1995-12-27",47.1322,47.2338,46.4211,46.6243,1490283.0],["1995-12-28",46.3196,47.0306,46.0148,46.218,1713332.0],["1995-12-29",46.218,46.5227,46.0148,46.3196,2026845.0],["1996-01-02",46.929,48.0464,46.5227,47.9448,2182233.0],["1996-01-03",47.9448,47.9448,46.929,46.929,2344918.0],["1996-01-04",47.2338,47.8432,46.3196,47.7417,3376748.0],["1996-01-05",46.929,47.3353,46.1164,46.3196,4542905.0],["1996-01-08",46.218,46.6243,45.3038,45.7101,2484634.0],["1996-01-09",45.7101,45.7101,36.3649,37.076,7301749.0],["1996-01-10",36.7712,41.647,36.5681,40.5296,23913185.0],["1996-01-11",41.1391,41.3422,40.3265,40.7328,7687814.0],["1996-01-12",40.8344,40.8344,39.6154,40.1233,5604088.0],["1996-01-15",40.428,40.5296,39.1075,39.3107,3521522.0],["1996-01-16",39.5138,39.9201,39.0059,39.5138,5387672.0],["1996-01-17",39.3107,40.9359,39.2091,40.2249,4886185.0],["1996-01-18",40.7328,41.2407,40.5296,40.9359,3800956.0],["1996-01-19",40.6312,41.647,40.5296,41.4438,3277412.0],["1996-01-22",41.3422,43.6785,41.3422,43.1706,3720359.0],["1996-01-23",43.1706,43.1706,42.4596,43.0691,3016718.0],["1996-01-24",43.3738,43.7801,42.6627,43.6785,3679647.0],["1996-01-25",43.7801,44.1864,42.6627,42.9675,2865642.0],["1996-01-26",42.9675,43.3738,42.5612,43.2722,1695007.0],["1996-01-29",43.2722,43.3738,42.2564,43.0691,2106031.0],["1996-01-30",43.3738,43.9833,43.2722,43.8817,2050974.0],["1996-01-31",43.8817,43.9833,43.0691,43.8817,2525264.0],["1996-02-01",43.8817,45.7101,43.7801,45.507,3261492.0],["1996-02-02",45.7101,45.8117,44.999,45.3038,2668049.0],["1996-02-05",45.3038,47.2338,45.2022,47.0306,2878743.0],["1996-02-06",47.3353,47.9448,47.1322,47.9448,3144495.0],["1996-02-07",47.7417,47.7417,45.9133,46.8275,3212902.0],["1996-02-08",46.5227,46.7259,46.1164,46.3196,2889854.0],["1996-02-09",46.3196,46.3196,44.7959,45.507,2921529.0],["1996-02-12",45.6085,46.3196,45.2022,45.8117,2188535.0],["1996-02-13",44.9991,45.8117,44.8975,45.4054,2219877.0],["1996-02-14",45.6085,46.218,45.2022,45.3038,1882982.0],["1996-02-15",45.1006,45.3038,44.4912,44.5927,1736715.0],["1996-02-16",44.4912,44.999,44.1864,44.8975,1942268.0],["1996-02-20",44.7959,46.3196,44.6943,45.6085,2822939.0],["1996-02-21",45.8117,46.5227,45.6085,46.5227,1958272.0],["1996-02-22",46.9291,47.8433,46.6243,47.5385,2724101.0],["1996-02-23",47.7416,47.8432,46.8274,47.4369,2326095.0],["1996-02-26",47.1322,47.6401,46.7259,46.929,1409024.0],["1996-02-27",46.929,47.2338,45.8117,46.1164,1876597.0],["1996-02-28",45.6085,46.5227,44.6943,45.2022,2203874.0],["1996-02-29",44.6943,44.999,44.0848,44.0848,2770867.0],["1996-03-01",44.0848,44.0848,42.6627,43.3738,3962314.0],["1996-03-04",43.6785,44.0848,42.8659,43.0691,2644583.0],["1996-03-05",43.0691,44.288,43.0691,44.288,2339943.0],["1996-03-06",43.9833,44.1864,42.9675,42.9675,2777003.0],["1996-03-07",43.0691,43.1707,42.2564,42.5612,3162239.0],["1996-03-08",41.8501,43.8817,41.647,43.0691,4491744.0],["1996-03-11",43.2722,43.8817,43.0691,43.3738,2357853.0],["1996-03-12",42.9675,43.7801,42.6628,43.7801,1772121.0],["1996-03-13",43.9633,44.2686,43.0474,43.2509,1847410.0],["1996-03-14",43.5562,44.1668,43.4545,43.8615,1748158.0],["1996-03-15",43.7597,45.2862,43.5562,45.2862,3518206.0],["1996-03-18",45.5916,45.8969,45.1845,45.5916,2465812.0],["1996-03-19",45.8969,46.1004,45.4898,45.8969,1972948.0],["1996-03-20",45.6933,45.6933,44.3704,44.7774,2465729.0],["1996-03-21",44.5739,44.6757,44.0651,44.3704,1841026.0],["1996-03-22",44.3704,44.5739,44.1668,44.4721,1219059.0],["1996-03-25",44.6757,44.981,43.9633,44.0651,1466154.0],["1996-03-26",43.8615,44.7774,43.8615,43.9633,2108768.0],["1996-03-27",44.2686,44.7774,44.0651,44.2686,2012251.0],["1996-03-28",44.065,44.1668,43.3527,43.4544,2358350.0],["1996-03-29",43.3527,43.4545,43.0474,43.1492,2190027.0],["1996-04-01",43.1492,43.1492,42.335,42.6403,2104290.0],["1996-04-02",42.6403,42.9456,42.335,42.4368,2225516.0],["1996-04-03",42.0297,42.6403,41.8262,42.4368,2544916.0],["1996-04-04",42.4368,42.9456,42.0297,42.1315,2459510.0],["1996-04-08",41.3174,42.6403,41.2156,42.5386,3603860.0],["1996-04-09",42.7421,43.1491,41.8262,42.7421,2762658.0],["1996-04-10",43.7598,46.2022,43.3527,45.7951,7463355.0],["1996-04-11",45.7951,46.1004,44.7774,45.1845,3490179.0],["1996-04-12",45.1845,45.388,44.7774,44.8792,1760512.0],["1996-04-15",45.0827,46.4057,44.981,46.4057,2159430.0],["1996-04-16",46.9145,47.5251,46.711,47.3216,4065547.0],["1996-04-17",47.4234,47.4234,46.5075,46.8128,1626932.0],["1996-04-18",47.3216,48.9499,47.2198,48.9499,5030959.0],["1996-04-19",48.8481,48.8481,48.3393,48.7463,1742436.0],["1996-04-22",48.9499,49.2552,48.3393,48.441,1536468.0],["1996-04-23",48.6446,50.2728,48.5428,50.2728,3050300.0],["1996-04-24",50.5782,51.5958,50.2728,51.494,4339259.0],["1996-04-25",52.0029,52.5117,51.494,52.0029,3992081.0],["1996-04-26",51.7993,51.9011,50.8834,50.9852,2018055.0],["1996-04-29",50.1711,50.7817,50.1711,50.2728,1212840.0],["1996-04-30",50.0693,50.8834,49.8658,49.8658,1358775.0],["1996-05-01",49.764,50.5781,49.764,50.1711,1299323.0],["1996-05-02",50.0693,50.5781,49.0516,49.3569,1886216.0],["1996-05-03",50.0693,51.3923,49.764,50.9852,3156684.0],["1996-05-06",51.1887,51.1887,50.2728,51.087,1779915.0],["1996-05-07",50.9852,51.087,49.8658,50.1202,1523533.0],["1996-05-08",49.6622,50.0693,48.6446,49.8658,2515397.0],["1996-05-09",49.3569,49.6622,48.9499,49.1534,1644096.0],["1996-05-10",49.764,49.764,49.2552,49.3569,1138877.0],["1996-05-13",49.6622,51.3923,49.5605,51.3923,2153792.0],["1996-05-14",51.7993,52.0029,51.2905,51.6976,2167142.0],["1996-05-15",51.6976,52.5117,51.4941,51.5958,2227174.0],["1996-05-16",50.9852,52.0029,50.9852,51.7993,1377100.0],["1996-05-17",51.6976,52.817,51.3923,52.5117,2293840.0],["1996-05-20",52.9188,53.7329,52.9188,53.5294,3335372.0],["1996-05-21",53.6312,53.9365,53.2241,53.4276,2353044.0],["1996-05-22",53.3258,53.4276,52.817,53.2241,1553301.0],["1996-05-23",53.3258,53.5294,52.6135,52.817,1733564.0],["1996-05-24",53.4276,53.4276,52.7152,53.0205,1014666.0],["1996-05-28",53.0206,53.5294,52.6135,53.1223,1459023.0],["1996-05-29",53.1223,53.1223,52.41,52.5117,1242607.0],["1996-05-30",52.5117,53.4276,52.2064,53.4276,1534976.0],["1996-05-31",53.7329,54.6488,53.2241,54.3435,2531068.0],["1996-06-03",54.14,54.2417,53.2241,53.2241,1594428.0],["1996-06-04",53.6312,53.9365,53.0206,53.3259,1173288.0],["1996-06-05",53.0206,53.5294,53.0206,53.3259,1134482.0],["1996-06-06",53.5294,53.6312,52.1046,52.2064,1628258.0],["1996-06-07",51.6976,53.7329,51.5958,53.7329,1975104.0],["1996-06-10",53.6311,53.7329,52.6135,53.2241,1097086.0],["1996-06-11",53.2241,53.7329,52.817,52.817,1239125.0],["1996-06-12",53.3227,53.8325,53.1188,53.6286,1775769.0],["1996-06-13",53.5266,53.5266,52.711,52.9149,1731242.0],["1996-06-14",52.609,52.711,52.3031,52.711,1336470.0],["1996-06-17",52.711,52.8129,52.2012,52.4051,1091780.0],["1996-06-18",52.2012,52.3031,50.8758,50.8758,1866233.0],["1996-06-19",50.8758,51.2836,50.5699,51.0797,1416403.0],["1996-06-20",51.3856,51.9973,51.0797,51.8953,1836299.0],["1996-06-21",52.2012,52.2012,51.5895,52.2012,1887128.0],["1996-06-24",52.2012,52.2012,51.6914,51.6914,1003804.0],["1996-06-25",51.7934,51.7934,50.7738,50.8758,1020802.0],["1996-06-26",50.7738,50.7738,49.3464,49.9582,1915569.0],["1996-06-27",49.7543,50.9777,49.7543,50.9777,1499321.0],["1996-06-28",51.2836,51.6914,51.0797,51.1816,1577098.0],["1996-07-01",52.0992,52.8129,51.8953,52.609,2273774.0],["1996-07-02",52.609,52.9149,51.8953,52.8129,2142930.0],["1996-07-03",52.8129,53.7305,52.5071,53.6286,1803464.0],["1996-07-05",52.9149,53.9345,52.711,53.7306,1392191.0],["1996-07-08",54.0364,55.8716,54.0364,55.2599,5434355.0],["1996-07-09",55.2599,55.3618,53.9345,54.2403,2810502.0],["1996-07-10",47.0015,47.5112,45.9819,47.2054,15427203.0],["1996-07-11",46.5936,46.6956,44.6565,45.5741,7638478.0],["1996-07-12",45.9819,46.1858,45.1663,45.4721,3279817.0],["1996-07-15",45.5741,45.6761,43.2291,43.535,3209005.0],["1996-07-16",43.535,44.1467,41.19,42.7193,5473161.0],["1996-07-17",43.7389,45.1663,43.0252,44.5545,4037437.0],["1996-07-18",44.5545,45.1663,44.0448,45.0643,2278749.0],["1996-07-19",45.0643,45.4721,44.2487,44.4526,1550233.0],["1996-07-22",44.2487,44.2487,43.2291,43.7389,2212912.0],["1996-07-23",43.535,43.9428,42.6174,43.1272,2051388.0],["1996-07-24",41.6998,43.2291,41.3939,42.8213,2908676.0],["1996-07-25",43.0252,43.433,42.8213,43.3311,1396503.0],["1996-07-26",43.8408,44.7584,43.6369,44.6565,1883977.0],["1996-07-29",44.4526,44.7585,43.0252,43.1272,1406121.0],["1996-07-30",43.433,44.1467,42.8213,44.1467,1219390.0],["1996-07-31",44.0447,44.6565,43.8408,44.0447,1118065.0],["1996-08-01",43.7389,44.4526,42.8213,44.3506,1322623.0],["1996-08-02",44.9624,46.1858,44.7585,46.1858,2004042.0],["1996-08-05",45.6761,45.9819,44.8604,45.0643,1090370.0],["1996-08-06",44.8604,45.5741,44.7585,45.2682,1549404.0],["1996-08-07",45.5741,47.0015,45.4721,46.6956,2317306.0],["1996-08-08",47.3073,47.8171,47.0015,47.2054,2308600.0],["1996-08-09",46.5937,46.7976,45.6761,45.88,1360019.0],["1996-08-12",45.6761,46.1858,45.3702,45.88,1157202.0],["1996-08-13",45.6761,45.6761,44.5545,44.7585,1279920.0],["1996-08-14",44.7585,45.3702,44.7585,44.8094,1250070.0],["1996-08-15",44.8604,45.778,44.7584,45.4721,1374861.0],["1996-08-16",45.4721,45.4721,43.6369,44.0447,2204040.0],["1996-08-19",43.9428,44.6565,43.8408,44.5545,1193188.0],["1996-08-20",44.5545,44.6565,44.1467,44.5545,1043936.0],["1996-08-21",44.0448,44.6565,43.8408,44.6565,1189706.0],["1996-08-22",44.7584,44.9624,44.5545,44.9624,1137799.0],["1996-08-23",44.9624,45.4721,44.4526,44.5545,1264581.0],["1996-08-26",44.4526,44.8604,43.8409,44.2487,888465.0],["1996-08-27",44.2487,44.3506,44.0448,44.2487,950405.0],["1996-08-28",44.2487,44.4526,44.0448,44.1467,990537.0],["1996-08-29",43.9428,44.3506,43.7389,44.0447,1006623.0],["1996-08-30",44.1467,44.1467,43.433,43.535,971798.0],["1996-09-03",43.2291,43.7389,43.1272,43.535,1146754.0],["1996-09-04",43.3311,43.6369,42.9742,43.0252,921052.0],["1996-09-05",42.9233,43.1272,42.0057,42.2096,1841357.0],["1996-09-06",42.3115,42.7194,41.6998,42.1076,1744675.0],["1996-09-09",42.4135,42.6174,41.19,41.292,2319876.0],["1996-09-10",41.5978,41.9037,41.292,41.3939,3220033.0],["1996-09-11",41.492,41.492,38.2217,40.2657,8597838.0],["1996-09-12",39.5503,39.6525,39.0393,39.0393,5584768.0],["1996-09-13",39.5503,39.9591,39.4481,39.7547,3838186.0],["1996-09-16",39.9591,41.5942,39.8569,41.2876,4154186.0],["1996-09-17",41.5942,42.2074,41.2876,42.1052,3603528.0],["1996-09-18",42.1052,42.2074,41.5942,42.003,1881241.0],["1996-09-19",42.003,42.3096,41.7986,42.3096,1745670.0],["1996-09-20",42.2074,42.6162,42.003,42.2074,1943761.0],["1996-09-23",42.2074,42.2074,41.492,41.7986,1228180.0],["1996-09-24",42.003,43.7404,42.003,43.2294,3004364.0],["1996-09-25",43.3316,43.4338,42.6162,42.7184,2366974.0],["1996-09-26",42.6162,43.7404,42.6162,42.6162,1879997.0],["1996-09-27",42.514,42.514,42.003,42.3096,1478343.0],["1996-09-30",42.3096,43.1272,42.1052,42.1052,1283818.0],["1996-10-01",42.1052,42.3096,41.3898,41.5942,1529172.0],["1996-10-02",41.6964,42.1052,41.3898,41.5942,1521543.0],["1996-10-03",41.492,41.5942,40.4701,40.5723,2653206.0],["1996-10-04",40.7766,40.8788,39.2437,39.4481,5212467.0],["1996-10-07",39.4481,40.8788,39.4481,40.6744,3895814.0],["1996-10-08",40.3679,40.6745,39.3459,39.8569,6139157.0],["1996-10-09",40.0613,40.4701,39.5503,40.0613,3592666.0],["1996-10-10",39.9591,40.2657,39.2437,39.4481,3053451.0],["1996-10-11",39.6525,40.1635,39.4481,39.8569,2224023.0],["1996-10-14",40.0613,40.4701,39.7547,40.0613,1978669.0],["1996-10-15",40.2657,40.5723,39.0393,39.1415,4088847.0],["1996-10-16",39.0393,40.1635,38.8349,40.1635,3548388.0],["1996-10-17",40.2657,40.3679,39.2437,39.2437,2372032.0],["1996-10-18",39.8569,40.0613,39.5503,39.8569,2329744.0],["1996-10-21",39.8569,40.2657,39.4481,39.4481,2338284.0],["1996-10-22",39.4481,39.7547,39.1415,39.4481,1984059.0],["1996-10-23",39.1415,40.0613,39.1415,39.2437,1723614.0],["1996-10-24",39.9591,39.9591,39.0393,39.2437,1860428.0],["1996-10-25",39.2437,39.3459,38.7327,38.8349,2054456.0],["1996-10-28",38.8349,38.8349,38.0173,38.0173,2011256.0],["1996-10-29",37.8129,37.9151,37.0976,37.4042,3111576.0],["1996-10-30",37.4041,37.8129,37.0976,37.5063,2412662.0],["1996-10-31",37.6085,38.1195,37.1997,37.6085,2065319.0],["1996-11-01",37.6086,37.7108,36.5866,36.8932,3770193.0],["1996-11-04",37.0975,37.1997,36.3822,36.5866,2419958.0],["1996-11-05",36.5866,38.0173,36.0756,37.9151,2989024.0],["1996-11-06",37.8129,38.8349,37.7107,38.3239,3098144.0],["1996-11-07",38.1195,39.9591,38.0173,39.4481,3439019.0],["1996-11-08",39.6525,39.7547,39.2437,39.6525,2057939.0],["1996-11-11",39.7547,40.9811,39.4481,40.8789,2708015.0],["1996-11-12",42.4118,43.1272,41.492,42.514,6395539.0],["1996-11-13",42.6162,42.7184,41.7986,42.4118,2664815.0],["1996-11-14",43.9448,44.7623,42.514,44.6601,4871011.0],["1996-11-15",44.7623,44.7623,43.1272,43.9448,3382220.0],["1996-11-18",43.9448,44.1492,43.4338,43.7404,1680165.0],["1996-11-19",43.7404,45.0689,43.6382,45.0689,2935044.0],["1996-11-20",45.0689,45.2733,44.6601,44.8645,2607270.0],["1996-11-21",44.9667,44.9667,43.7404,44.047,1600813.0],["1996-11-22",44.1491,45.4777,44.047,44.8645,1965403.0],["1996-11-25",44.7623,44.8645,44.3535,44.8645,1814409.0],["1996-11-26",44.6601,44.7623,43.6382,44.047,2000394.0],["1996-11-27",43.8425,45.6821,43.6382,45.5799,2712493.0],["1996-11-29",45.5799,45.6821,44.3536,45.2733,819809.0],["1996-12-02",44.8645,46.1931,44.7623,45.9887,2185964.0],["1996-12-03",45.9887,46.8063,44.9667,45.1711,2687286.0],["1996-12-04",44.9667,45.3755,44.1491,44.8645,1777096.0],["1996-12-05",44.7623,44.8645,43.6382,43.8426,1456370.0],["1996-12-06",42.2074,44.6601,42.1052,43.8426,2672443.0],["1996-12-09",44.0469,45.0689,44.0469,44.7623,1955535.0],["1996-12-10",45.3755,46.0909,45.0689,45.1711,3144992.0],["1996-12-11",44.4501,44.8598,43.7332,44.0404,2535380.0],["1996-12-12",44.7573,45.2694,43.7331,43.938,2265482.0],["1996-12-13",43.7332,44.4501,43.6307,44.0404,1517978.0],["1996-12-16",44.6549,44.7574,44.1428,44.1428,2109763.0],["1996-12-17",43.938,44.4501,43.7332,43.8356,2002218.0],["1996-12-18",44.0404,46.4985,44.0404,46.1912,3555767.0],["1996-12-19",46.3961,47.2154,45.5767,47.113,3501125.0],["1996-12-20",48.2396,48.342,46.9082,47.2154,3436532.0],["1996-12-23",48.2396,48.6493,47.8299,48.2396,3420280.0],["1996-12-24",48.4445,49.6735,48.4445,49.4687,1746997.0],["1996-12-26",49.7759,52.1316,49.6735,51.9267,2978742.0],["1996-12-27",51.517,51.6195,50.1856,50.4929,1904209.0],["1996-12-30",50.4928,51.3122,50.4928,50.6977,1475938.0],["1996-12-31",50.6977,51.3122,50.0832,50.1856,1602056.0],["1997-01-02",50.3904,50.3904,48.4444,49.059,2730817.0],["1997-01-03",49.5711,50.6977,49.4686,50.6977,2320042.0],["1997-01-06",50.8001,51.1074,49.7759,50.5953,2534717.0],["1997-01-07",50.3904,50.6977,49.6735,50.3904,2000145.0],["1997-01-08",51.3122,52.4388,50.9025,52.1316,5550606.0],["1997-01-09",52.4388,53.2582,51.3122,53.2582,4055431.0],["1997-01-10",53.8727,55.7163,53.2582,54.3848,9800313.0],["1997-01-13",53.8727,54.3848,53.6678,53.8727,2843420.0],["1997-01-14",53.9751,55.2042,53.9751,54.8969,2840352.0],["1997-01-15",54.8969,55.3066,54.4872,54.9993,2890932.0],["1997-01-16",55.3066,56.5356,55.1017,56.2284,4036028.0],["1997-01-17",56.4332,57.1501,56.2283,56.638,2936703.0],["1997-01-20",56.4332,56.4332,55.2042,55.3066,2055783.0],["1997-01-21",54.2824,56.8429,54.2824,55.9211,3279236.0],["1997-01-22",56.5356,57.1501,56.3308,56.8428,2725511.0],["1997-01-23",56.7404,57.0477,55.6138,55.6138,2429826.0],["1997-01-24",55.8187,55.9211,53.9751,54.2824,2820949.0],["1997-01-27",54.18,54.18,52.0292,53.0533,2733885.0],["1997-01-28",53.9751,55.3066,53.7703,54.7945,2508100.0],["1997-01-29",54.7945,54.9993,53.7703,54.0775,1191032.0],["1997-01-30",54.0776,55.1018,54.0776,54.5897,1251148.0],["1997-01-31",54.692,56.5356,54.692,55.9211,2303625.0],["1997-02-03",55.1017,55.6138,54.5896,54.6921,1294514.0],["1997-02-04",54.3848,55.8187,54.3848,55.409,2511914.0],["1997-02-05",55.2042,55.2042,51.005,52.6437,3503032.0],["1997-02-06",52.6437,54.8969,52.4388,54.3848,3045159.0],["1997-02-07",54.692,55.2041,53.5654,54.7945,1939118.0],["1997-02-10",53.9751,56.0235,53.9751,55.3066,2499228.0],["1997-02-11",54.4872,54.8969,50.8001,52.0291,5810553.0],["1997-02-12",52.234,52.8485,50.3904,52.234,4680217.0],["1997-02-13",51.8243,52.1316,51.2098,51.6195,3577658.0],["1997-02-14",51.7219,52.6437,51.5171,51.8243,2350307.0],["1997-02-18",51.517,51.8243,50.9025,50.9025,1602637.0],["1997-02-19",50.8001,51.8243,50.5953,51.3122,1638291.0],["1997-02-20",50.9025,51.517,47.8299,48.9566,3490511.0],["1997-02-21",48.9566,49.2638,48.0348,48.4445,2764399.0],["1997-02-24",47.9323,49.059,47.9323,48.1372,1882568.0],["1997-02-25",47.7275,47.9324,46.4985,47.0106,4468113.0],["1997-02-26",47.9324,48.0348,46.3961,47.9324,3051378.0],["1997-02-27",48.1372,48.1372,45.4743,45.4743,2856687.0],["1997-02-28",45.4743,46.4985,45.0646,45.884,3348307.0],["1997-03-03",45.9864,46.3961,45.4743,45.6791,1563665.0],["1997-03-04",45.884,47.7275,45.4743,46.8057,3442999.0],["1997-03-05",47.4203,47.6251,46.4985,47.2154,2205699.0],["1997-03-06",47.113,48.6493,47.113,48.1372,3349965.0],["1997-03-07",48.5469,49.2638,48.4444,48.6493,2221370.0],["1997-03-10",48.6493,48.9566,47.2154,47.3179,1200983.0],["1997-03-11",47.6251,48.6493,47.3178,47.4202,1738373.0],["1997-03-12",47.1083,47.8267,46.4925,46.903,2296162.0],["1997-03-13",46.4925,47.0056,45.774,45.774,1431826.0],["1997-03-14",46.4925,46.4925,45.2609,45.3635,1446917.0],["1997-03-17",45.1583,45.4662,44.3372,45.3635,2070211.0],["1997-03-18",45.5688,46.3899,44.6451,45.9793,2040941.0],["1997-03-19",45.5688,45.7741,44.8504,45.0556,1855702.0],["1997-03-20",45.2609,46.6977,45.0556,46.4925,2198236.0],["1997-03-21",46.3898,46.3898,45.3635,46.0819,2072864.0],["1997-03-24",45.6714,47.2109,45.2609,47.1083,1994341.0],["1997-03-25",48.032,49.0583,47.9293,47.9293,3066718.0],["1997-03-26",48.6477,51.1109,48.5451,49.7254,4512889.0],["1997-03-27",49.6741,51.2136,49.3662,49.8793,3066469.0],["1997-03-31",49.5714,50.1872,48.853,49.6741,2227589.0],["1997-04-01",49.1609,49.5714,48.7504,48.9556,2251801.0],["1997-04-02",48.5451,48.9556,47.9293,48.3398,1897824.0],["1997-04-03",47.8267,48.9556,47.7241,48.853,1660928.0],["1997-04-04",48.2372,49.4688,48.2372,49.0583,2118552.0],["1997-04-07",49.5714,51.0083,49.4688,50.1872,1991853.0],["1997-04-08",50.0846,50.1872,47.8267,48.853,3608254.0],["1997-04-09",48.6478,49.5714,48.2372,48.4425,2283227.0],["1997-04-10",48.3398,49.4688,47.8267,49.1609,1905867.0],["1997-04-11",48.4425,49.1609,47.6214,47.9293,1681740.0],["1997-04-14",48.032,48.4425,47.0056,48.2372,1578674.0],["1997-04-15",48.9557,48.9557,47.7241,48.1346,1238544.0],["1997-04-16",48.1346,48.7504,48.0319,48.5451,1051813.0],["1997-04-17",48.4425,48.9556,47.4162,47.7241,1241944.0],["1997-04-18",47.7241,47.9293,46.2872,46.4925,1464496.0],["1997-04-21",46.6977,47.2109,45.4661,46.0819,1391445.0],["1997-04-22",46.1846,47.3135,45.4661,47.3135,1788705.0],["1997-04-23",47.1083,48.3398,47.0056,47.7241,1394679.0],["1997-04-24",48.032,48.4425,47.2109,47.6214,1515822.0],["1997-04-25",47.3135,47.4162,45.2609,45.4662,1839948.0],["1997-04-28",45.0556,45.774,45.0556,45.4662,1768887.0],["1997-04-29",47.6214,47.7241,46.5951,46.6977,1789202.0],["1997-04-30",46.3898,47.5188,46.2872,46.903,2403126.0],["1997-05-01",47.2109,48.1346,46.8004,46.8004,2036546.0],["1997-05-02",47.3135,49.8793,47.1083,49.3662,2899224.0],["1997-05-05",49.3662,51.932,49.2635,51.8293,4510816.0],["1997-05-06",51.3162,51.6241,49.7767,50.0846,3077829.0],["1997-05-07",49.982,51.6241,49.982,50.3925,2270374.0],["1997-05-08",50.1872,51.1109,49.4688,49.4688,1745090.0],["1997-05-09",49.7767,50.9056,49.5714,50.9056,2170624.0],["1997-05-12",51.1109,52.5478,50.9057,52.2399,4228646.0],["1997-05-13",52.4451,52.8557,51.0083,51.2135,3274510.0],["1997-05-14",51.5215,52.6504,51.4188,52.2399,2165152.0],["1997-05-15",52.2399,52.9583,52.0346,52.753,1695173.0],["1997-05-16",52.3425,52.4451,51.3162,51.5214,2021040.0],["1997-05-19",51.4188,51.8293,51.0083,51.2135,1224863.0],["1997-05-20",50.7004,52.2399,50.7004,52.1373,1633068.0],["1997-05-21",52.4452,53.1636,52.3425,52.8557,2031903.0],["1997-05-22",52.6504,52.8557,52.1373,52.1373,1285642.0],["1997-05-23",52.2399,53.5741,52.2399,53.5741,2173941.0],["1997-05-27",53.2662,54.7031,53.1636,54.7031,2618630.0],["1997-05-28",54.4978,55.7294,54.2925,55.4215,2856936.0],["1997-05-29",55.4215,55.6267,54.6004,54.6004,1792104.0],["1997-05-30",53.0609,54.7031,53.0609,54.4978,2958510.0],["1997-06-02",54.3952,55.2162,54.2925,54.8057,1264581.0],["1997-06-03",54.2925,54.4978,53.4715,53.6767,1403136.0],["1997-06-04",53.3688,53.7794,52.5478,53.6767,1853132.0],["1997-06-05",53.7794,54.6004,53.5741,53.882,1319472.0],["1997-06-06",53.882,54.9083,53.7794,54.8057,1367648.0],["1997-06-09",55.011,55.4215,54.8057,55.011,1886962.0],["1997-06-10",55.0109,55.3188,54.3951,54.6004,1716981.0],["1997-06-11",55.0109,56.9609,54.8057,56.3452,3511987.0],["1997-06-12",56.2382,57.472,55.9298,56.8551,3094993.0],["1997-06-13",56.7523,57.9861,56.6495,57.5748,3877240.0],["1997-06-16",57.6776,57.8833,57.2664,57.3692,1710513.0],["1997-06-17",57.3692,59.2198,57.2664,58.3973,3442585.0],["1997-06-18",57.9861,59.6311,57.7804,59.5282,2579824.0],["1997-06-19",59.117,59.2198,58.1917,58.2945,2068221.0],["1997-06-20",58.8085,59.117,58.3973,59.117,2242265.0],["1997-06-23",58.9114,59.117,57.9861,57.9861,1368477.0],["1997-06-24",58.3973,58.9114,57.1636,58.7057,1501145.0],["1997-06-25",59.9395,61.7901,59.2198,61.6873,4645806.0],["1997-06-26",61.8929,63.9491,61.7901,63.1267,4310320.0],["1997-06-27",63.5893,64.9259,63.1267,63.2295,2996735.0],["1997-06-30",63.0238,63.2295,61.1732,62.6126,2927913.0],["1997-07-01",62.7154,63.5379,61.9443,62.7154,2005369.0],["1997-07-02",63.3323,65.1829,63.1781,64.8231,3310082.0],["1997-07-03",65.5941,66.211,65.2343,66.1596,2002301.0],["1997-07-07",65.9026,67.2906,65.7998,66.1082,2710254.0],["1997-07-08",66.0054,68.2673,65.2857,67.856,5113463.0],["1997-07-09",70.7348,71.5573,70.0151,70.7348,7503985.0],["1997-07-10",70.3749,70.889,68.7813,69.8094,4202195.0],["1997-07-11",69.8095,70.632,69.3468,70.0151,2373276.0],["1997-07-14",69.8095,70.6834,69.6038,69.9123,2762160.0],["1997-07-15",70.3235,71.9685,69.9637,71.6601,4055845.0],["1997-07-16",72.3283,74.436,72.0713,73.9733,3121361.0],["1997-07-17",72.791,73.4079,72.4826,73.2023,2748064.0],["1997-07-18",71.5573,71.6087,66.6223,67.4448,5223826.0],["1997-07-21",67.2392,67.3934,64.1548,64.8745,5697453.0],["1997-07-22",65.7998,66.1082,65.0801,66.1082,4125579.0],["1997-07-23",66.2624,66.9307,65.1829,65.1829,2602958.0],["1997-07-24",66.211,66.4167,65.1829,65.4914,3717955.0],["1997-07-25",65.5427,65.6456,63.9492,65.1829,2001969.0],["1997-07-28",65.2857,65.3371,64.309,64.5146,1406619.0],["1997-07-29",63.7949,64.1034,62.664,63.0238,2523440.0],["1997-07-30",63.3323,66.5708,63.2809,66.5194,3193085.0],["1997-07-31",67.0335,67.4448,65.5428,66.1082,1999648.0],["1997-08-01",65.954,66.468,64.5146,66.4166,1935303.0],["1997-08-04",66.9307,69.501,66.6223,68.5757,2367388.0],["1997-08-05",68.8328,69.8609,68.6785,68.7813,1799567.0],["1997-08-06",68.7814,68.7814,67.4448,67.599,1765322.0],["1997-08-07",68.4729,68.6785,66.6223,66.8793,1780081.0],["1997-08-08",65.954,66.5709,64.6689,65.954,1726019.0],["1997-08-11",65.954,66.0054,64.3604,65.7484,1377515.0],["1997-08-12",65.7998,67.7018,65.3371,65.7998,1757444.0],["1997-08-13",66.8793,66.9307,65.1315,66.1082,1844923.0],["1997-08-14",66.3138,67.856,65.7998,67.856,1733481.0],["1997-08-15",67.2906,67.2906,65.7998,65.8512,1259606.0],["1997-08-18",65.1829,65.7998,64.2576,65.7484,1575191.0],["1997-08-19",65.7998,66.3653,64.9773,65.5942,2160094.0],["1997-08-20",65.3885,65.5427,64.1548,65.1829,2685710.0],["1997-08-21",65.4399,66.7251,64.9773,65.7998,2636954.0],["1997-08-22",65.0801,65.5942,64.1548,65.2857,1830329.0],["1997-08-25",65.2857,66.6223,64.8231,65.4399,1633068.0],["1997-08-26",64.9773,65.2857,63.5893,63.7949,2018138.0],["1997-08-27",63.6407,63.8464,61.0704,62.5098,3864222.0],["1997-08-28",60.6078,62.2528,60.2479,61.3789,2643173.0],["1997-08-29",61.276,61.276,60.2479,60.3507,1748489.0],["1997-09-02",60.8134,63.0238,60.6592,63.0238,2619708.0],["1997-09-03",62.9211,63.795,61.7901,61.8929,1638291.0],["1997-09-04",62.3041,62.7668,60.9676,61.6359,1499155.0],["1997-09-05",62.1499,63.2809,61.5331,63.0238,2871280.0],["1997-09-08",63.7435,63.9491,62.8696,63.4351,1649734.0],["1997-09-09",63.2295,64.2576,63.1267,63.1781,1802303.0],["1997-09-10",62.6126,62.8697,61.1733,61.1733,1369886.0],["1997-09-11",61.1218,62.2014,54.2848,54.2848,2093759.0],["1997-09-12",58.0917,58.0917,56.2892,57.0102,11557592.0],["1997-09-15",57.4737,57.5252,55.0017,55.2077,3378655.0],["1997-09-16",55.7742,56.8042,55.5167,56.5982,2821861.0],["1997-09-17",56.8557,56.8557,54.3837,54.3837,3327329.0],["1997-09-18",54.6412,55.7742,54.5897,54.7442,2745328.0],["1997-09-19",55.5167,55.5167,54.4867,54.8472,2362828.0],["1997-09-22",55.4137,55.5682,54.7957,55.5682,2143261.0],["1997-09-23",55.6197,56.7527,55.5167,56.1862,3170780.0],["1997-09-24",57.2162,57.5252,56.8557,57.0617,2735295.0],["1997-09-25",57.6282,57.9887,56.4437,56.7012,2050642.0],["1997-09-26",57.1647,57.2677,55.6712,56.4437,1502555.0],["1997-09-29",56.5467,58.5552,56.2892,58.2462,2719126.0],["1997-09-30",58.5037,59.7912,58.2977,59.2247,2866886.0],["1997-10-01",59.3277,60.4092,58.7612,59.0187,2308931.0],["1997-10-02",59.0187,59.2247,57.0617,57.5252,2433391.0],["1997-10-03",58.2977,59.7912,58.1947,59.4822,2627751.0],["1997-10-06",60.2032,60.2547,58.5037,58.5037,2214239.0],["1997-10-07",58.9157,61.2847,58.9157,60.3062,4662638.0],["1997-10-08",60.6667,61.4392,60.3577,61.2847,2218219.0],["1997-10-09",60.9757,61.9542,60.6152,61.5422,1583814.0],["1997-10-10",61.4392,61.7482,60.8727,60.9757,1109690.0],["1997-10-13",61.5421,61.7996,60.6667,61.1816,1170469.0],["1997-10-14",61.1302,61.1302,59.0187,59.7912,1587048.0],["1997-10-15",59.3277,59.3277,57.7827,58.0917,2475513.0],["1997-10-16",58.2977,58.6067,56.8557,57.5767,2141437.0],["1997-10-17",57.3192,57.6797,55.7227,56.6497,3044164.0],["1997-10-20",56.9587,57.5767,56.0317,57.4222,1421876.0],["1997-10-21",57.5767,58.3492,55.5167,56.5467,3460744.0],["1997-10-22",57.0102,57.9372,56.0317,56.1347,2004042.0],["1997-10-23",54.3837,55.1562,53.5597,53.8687,5191903.0],["1997-10-24",54.8987,55.0017,49.4912,52.5297,5775728.0],["1997-10-27",51.3452,52.1177,47.7402,48.6157,4566122.0],["1997-10-28",48.2037,51.8087,46.1437,51.4482,6877375.0],["1997-10-29",51.7057,52.3237,49.8002,50.7272,3142753.0],["1997-10-30",49.4912,50.4697,47.7918,47.9463,5235932.0],["1997-10-31",50.2122,51.2937,49.7487,51.0877,3556182.0],["1997-11-03",51.8602,52.7357,51.8602,52.4267,1922700.0],["1997-11-04",52.4267,53.6627,51.9632,53.3022,1706118.0],["1997-11-05",53.4567,54.1777,52.4267,53.1992,1490366.0],["1997-11-06",52.7357,52.8387,51.7572,51.9632,1819882.0],["1997-11-07",51.8602,51.8602,50.4697,51.2937,2561167.0],["1997-11-10",51.4997,52.4782,50.8302,50.8302,1913828.0],["1997-11-11",51.0362,52.5812,51.0362,51.4997,1567314.0],["1997-11-12",51.0877,52.0147,50.5212,50.5212,2611001.0],["1997-11-13",50.5727,52.3237,50.5727,51.7057,2316560.0],["1997-11-14",52.0662,53.5597,51.3967,53.1992,1819052.0],["1997-11-17",54.3837,54.7957,53.9717,54.5897,1637877.0],["1997-11-18",54.3837,54.5382,52.6842,52.6842,1402971.0],["1997-11-19",52.6842,53.5597,52.1177,52.2722,1694841.0],["1997-11-20",52.3237,54.6927,52.1692,54.1777,2245167.0],["1997-11-21",54.5897,55.4137,54.3837,55.3107,2676340.0],["1997-11-24",54.8987,55.7742,52.7357,52.8902,2248650.0],["1997-11-25",53.5597,54.3837,52.3752,53.4052,2115401.0],["1997-11-26",53.9202,54.4352,52.1177,52.2722,1801225.0],["1997-11-28",52.2722,52.3237,51.7572,51.8087,1042361.0],["1997-12-01",52.0147,54.7442,52.0147,54.6927,2027840.0],["1997-12-02",54.1777,54.1777,51.9117,52.4267,2511251.0],["1997-12-03",51.9117,53.7142,51.6542,53.3537,2977415.0],["1997-12-04",53.8687,53.8687,50.6757,51.2422,2897731.0],["1997-12-05",51.2422,52.6327,50.6757,51.3967,3131974.0],["1997-12-08",51.7572,53.1477,51.4997,52.0662,1908770.0],["1997-12-09",51.7572,52.6327,51.0877,51.1907,1253884.0],["1997-12-10",50.4697,50.4697,48.6157,49.3367,4755258.0],["1997-12-11",48.6102,49.4874,46.4944,46.4944,5874566.0],["1997-12-12",47.8361,48.0425,45.514,46.1332,4761725.0],["1997-12-15",46.2364,48.1457,45.4108,47.8361,4099709.0],["1997-12-16",48.0425,48.6102,46.0816,46.4428,3580809.0],["1997-12-17",46.3912,47.1653,44.6883,44.7399,5322996.0],["1997-12-18",45.9268,46.7525,45.256,46.0816,4756584.0],["1997-12-19",46.03,48.2489,45.5656,48.0941,4657746.0],["1997-12-22",48.3005,49.1262,47.2169,47.8361,2567635.0],["1997-12-23",47.6813,47.9909,46.0816,46.1332,1781159.0],["1997-12-24",46.3396,46.804,45.7204,45.8236,949493.0],["1997-12-26",46.1848,46.4428,45.8752,46.2364,634819.0],["1997-12-29",46.8557,46.9589,45.6688,46.288,2234969.0],["1997-12-30",46.8557,47.4233,46.7525,47.1653,2152880.0],["1997-12-31",47.1653,47.8877,47.0105,47.2169,1773199.0],["1998-01-02",47.6297,48.2489,47.5265,47.9909,1341694.0],["1998-01-05",48.1973,49.9518,48.0941,49.1262,2847815.0],["1998-01-06",49.1262,49.9002,48.0425,48.5069,1889698.0],["1998-01-07",48.1457,48.2489,46.8556,48.0941,1913413.0],["1998-01-08",48.0425,48.765,47.3201,47.6813,2128502.0],["1998-01-09",47.5781,47.9393,45.2559,45.8236,3154113.0],["1998-01-12",45.1527,45.8752,44.3787,44.9979,3375255.0],["1998-01-13",45.8236,47.5781,44.9979,47.4749,5426478.0],["1998-01-14",47.4749,47.4749,45.8236,47.0105,2672941.0],["1998-01-15",46.8556,47.0621,45.9784,46.1332,1669883.0],["1998-01-16",46.7525,46.7525,45.6172,46.3396,2089613.0],["1998-01-20",47.0621,47.5781,46.3396,47.4233,1921871.0],["1998-01-21",47.0621,47.8361,46.7008,47.7329,2181569.0],["1998-01-22",46.9072,47.3717,46.4944,46.7008,1765488.0],["1998-01-23",47.1137,47.2169,45.4624,45.6172,2223609.0],["1998-01-26",46.1848,47.0105,45.8752,46.804,1458111.0],["1998-01-27",46.8556,47.4233,46.7524,46.9588,1608192.0],["1998-01-28",47.4749,49.7454,47.3717,49.4358,4026078.0],["1998-01-29",49.4874,50.3647,48.8166,49.4874,2608099.0],["1998-01-30",49.797,50.0034,49.0746,49.1778,1618060.0],["1998-02-02",49.8486,51.3967,49.8486,51.2935,2278998.0],["1998-02-03",51.2935,53.5641,51.0871,53.3576,3210000.0],["1998-02-04",52.8416,53.6157,51.6547,53.4609,2253045.0],["1998-02-05",53.6673,54.3897,52.8416,53.048,2460920.0],["1998-02-06",52.7384,53.2544,51.8096,52.4288,2207854.0],["1998-02-09",52.79,52.9964,51.8096,52.0676,992776.0],["1998-02-10",52.1708,54.1317,51.8611,53.6156,2783304.0],["1998-02-11",52.4288,53.2544,50.4162,50.8807,6136835.0],["1998-02-12",51.2935,51.8096,50.0035,50.9323,3894570.0],["1998-02-13",51.1387,51.7579,50.5711,50.6227,1585556.0],["1998-02-17",51.1903,51.6031,50.2614,50.4678,1757776.0],["1998-02-18",50.6227,51.2419,50.2615,50.7259,1541941.0],["1998-02-19",51.1387,51.1387,49.7455,50.3647,2735129.0],["1998-02-20",50.3646,50.5711,49.4358,49.6938,2923104.0],["1998-02-23",50.3131,50.3647,49.023,49.9518,5148952.0],["1998-02-24",47.4749,49.2294,46.8557,47.5781,8110364.0],["1998-02-25",47.5781,47.8877,47.1137,47.5781,5000114.0],["1998-02-26",47.2685,47.7845,47.0105,47.2685,3520693.0],["1998-02-27",46.8041,46.9073,45.9268,45.9268,4702273.0],["1998-03-02",46.3396,46.7524,46.1332,46.1848,3320032.0],["1998-03-03",45.9268,46.8556,45.8752,46.4428,3211824.0],["1998-03-04",46.546,47.5781,45.4624,45.9268,4063971.0],["1998-03-05",46.288,46.5976,45.4624,46.1332,3860325.0],["1998-03-06",43.553,44.5851,42.9338,43.7595,11102207.0],["1998-03-09",44.1723,44.3787,43.553,43.8111,3403696.0],["1998-03-10",44.0175,44.2239,43.1918,43.7079,2978327.0],["1998-03-11",43.9106,44.9967,43.8589,44.6864,2669541.0],["1998-03-12",45.0485,45.876,44.945,45.6174,2860004.0],["1998-03-13",45.9277,47.0655,45.876,46.5483,3062157.0],["1998-03-16",46.5483,47.2207,46.3932,46.8069,1993760.0],["1998-03-17",46.8069,46.8069,44.8416,45.3588,2902292.0],["1998-03-18",44.9967,45.6691,44.6347,45.1519,2740768.0],["1998-03-19",45.1519,45.7208,45.1519,45.4105,2105534.0],["1998-03-20",45.3071,45.3588,44.7381,44.8416,2377090.0],["1998-03-23",44.6864,45.2036,44.583,44.583,2143510.0],["1998-03-24",44.7381,46.238,44.6864,45.7726,2678330.0],["1998-03-25",46.7552,47.2724,46.1863,46.7552,3530146.0],["1998-03-26",46.9621,47.4276,46.238,46.9621,2043097.0],["1998-03-27",47.2207,47.7896,46.9621,47.5827,2867217.0],["1998-03-30",47.169,47.6345,47.169,47.531,2425099.0],["1998-03-31",48.5655,50.2722,48.5137,50.2722,7092298.0],["1998-04-01",49.755,50.2205,48.6172,50.0653,4795721.0],["1998-04-02",49.6516,50.9963,49.5481,49.8067,2994911.0],["1998-04-03",50.0136,50.0136,49.3412,49.8067,2748396.0],["1998-04-06",49.8067,50.1688,49.1861,49.5481,2452379.0],["1998-04-07",46.3414,47.169,43.9106,44.2726,9683482.0],["1998-04-08",44.1692,45.6174,44.0658,45.4622,3839264.0],["1998-04-09",45.4622,45.6691,44.4278,44.6864,2402877.0],["1998-04-13",44.6864,44.8416,43.9623,44.3761,1697495.0],["1998-04-14",44.1692,45.3588,44.1692,45.3588,1868223.0],["1998-04-15",45.3588,46.8587,45.307,46.4966,2782392.0],["1998-04-16",46.0311,46.238,45.5657,45.7208,1686633.0],["1998-04-17",46.2897,47.169,45.9794,47.169,2507685.0],["1998-04-20",47.3759,47.531,46.6518,47.3241,2402380.0],["1998-04-21",47.4793,47.8413,47.0138,47.5827,1999150.0],["1998-04-22",47.169,48.2551,46.8069,48.0482,2350059.0],["1998-04-23",47.1173,47.4793,46.5483,46.5483,1894342.0],["1998-04-24",46.5483,47.9448,46.3415,47.6345,1980742.0],["1998-04-27",46.238,47.3759,46.1346,46.4966,2182316.0],["1998-04-28",46.8586,47.0138,45.5656,46.238,1902800.0],["1998-04-29",46.0311,47.3241,45.8242,46.2897,2655860.0],["1998-04-30",46.5483,46.9621,45.8243,46.1346,2331402.0],["1998-05-01",45.9277,46.8069,45.6174,46.4449,1389704.0],["1998-05-04",46.4449,47.5827,46.3415,47.0655,2029747.0],["1998-05-05",46.9104,47.4276,46.3414,46.4966,1819716.0],["1998-05-06",46.3932,46.9104,46.0311,46.1346,1591443.0],["1998-05-07",45.9277,46.6518,45.8243,46.1863,1323950.0],["1998-05-08",45.8242,46.9621,45.8242,46.9621,2016977.0],["1998-05-11",47.1172,47.1172,45.7725,46.238,1765985.0],["1998-05-12",46.1346,46.2897,45.5139,46.238,1900395.0],["1998-05-13",48.4103,49.2895,47.4793,49.1344,6431194.0],["1998-05-14",49.2378,49.5481,47.531,48.2034,3725252.0],["1998-05-15",47.9965,48.1517,47.531,47.6345,1927260.0],["1998-05-18",47.5827,47.9965,46.0311,46.7552,1595672.0],["1998-05-19",47.169,47.2724,45.876,46.0311,1861838.0],["1998-05-20",45.7725,46.0829,45.1002,45.3071,2253625.0],["1998-05-21",45.2554,47.4793,45.1002,45.7726,4795058.0],["1998-05-22",45.5657,45.7725,44.945,45.6174,2393839.0],["1998-05-26",45.876,46.1863,44.3761,44.8933,2690022.0],["1998-05-27",44.4795,44.8933,43.652,44.2726,4051368.0],["1998-05-28",43.9106,44.2726,43.29,44.0658,2132731.0],["1998-05-29",44.3761,44.4795,43.8072,43.8589,1895254.0],["1998-06-01",43.4969,43.7037,42.2556,43.0314,2999057.0],["1998-06-02",43.4451,44.0658,42.8762,43.4451,2588365.0],["1998-06-03",43.8072,43.8589,41.8935,42.0487,2365481.0],["1998-06-04",41.997,42.8762,41.9452,42.6176,1919300.0],["1998-06-05",42.9279,43.4451,42.1004,42.1521,4848955.0],["1998-06-08",42.6176,43.1348,42.2944,43.0314,1682072.0],["1998-06-09",43.0314,43.3934,42.7211,42.8762,2195831.0],["1998-06-10",42.6176,42.721,41.4797,41.4797,1879583.0],["1998-06-11",41.5274,41.7348,40.5424,40.8535,2396907.0],["1998-06-12",40.8535,41.683,40.4387,41.5793,2454038.0],["1998-06-15",41.3719,41.9941,40.6461,40.6979,1806532.0],["1998-06-16",40.9053,41.5274,40.4905,41.5274,2031073.0],["1998-06-17",41.8385,42.0459,40.6461,40.7498,1825520.0],["1998-06-18",40.2832,41.6311,40.2832,41.5274,1955287.0],["1998-06-19",41.7348,41.7348,40.9053,41.2682,1418725.0],["1998-06-22",41.4238,42.2533,40.8535,42.2014,1623947.0],["1998-06-23",42.5643,43.4457,42.5125,43.1346,2623356.0],["1998-06-24",43.7049,45.2602,43.6012,45.0529,3216467.0],["1998-06-25",45.1047,45.5713,43.8604,43.9123,2386128.0],["1998-06-26",43.9123,44.3271,43.3938,43.5494,1130751.0],["1998-06-29",43.7568,44.7936,43.6531,44.69,2015651.0],["1998-06-30",44.4826,44.5344,43.4457,43.6012,1752967.0],["1998-07-01",43.6012,43.9123,43.2902,43.9123,1621708.0],["1998-07-02",43.5494,43.6012,42.9791,43.1865,1250733.0],["1998-07-06",43.5494,44.5863,43.5494,44.4307,2049150.0],["1998-07-07",44.4307,45.6232,44.0678,45.6232,3076419.0],["1998-07-08",45.5195,45.5195,43.0828,43.2902,4115878.0],["1998-07-09",42.5643,43.8086,42.4088,43.342,2604451.0],["1998-07-10",43.2383,43.4975,42.668,43.1346,1341197.0],["1998-07-13",42.7199,43.4975,42.6421,43.2902,1998404.0],["1998-07-14",43.1346,43.2902,42.7199,42.7199,1782403.0],["1998-07-15",42.7199,45.001,42.668,44.7936,2922938.0],["1998-07-16",45.4676,45.7269,44.69,45.1566,2414154.0],["1998-07-17",45.1566,45.1566,44.1715,44.5344,1397830.0],["1998-07-20",44.7936,45.5713,44.5863,45.0529,1955618.0],["1998-07-21",45.6232,46.7638,43.342,43.7049,4921176.0],["1998-07-22",43.6531,44.0678,43.1346,43.7049,2451053.0],["1998-07-23",43.2383,44.2752,42.8236,42.8236,1755537.0],["1998-07-24",43.1346,43.4457,41.7348,42.5125,2119049.0],["1998-07-27",42.1496,42.9272,41.7348,41.994,1408111.0],["1998-07-28",41.683,42.5125,41.4756,41.5274,2197075.0],["1998-07-29",41.683,41.9422,41.0609,41.1645,1509520.0],["1998-07-30",41.6311,42.9791,41.3719,42.9272,1522787.0],["1998-07-31",42.9791,44.2752,42.7717,43.342,2393756.0],["1998-08-03",43.342,44.5863,43.1346,43.7568,2326676.0],["1998-08-04",44.1715,44.69,41.994,42.2533,2423275.0],["1998-08-05",41.8904,43.0828,41.0608,42.4606,2351054.0],["1998-08-06",41.9422,43.7568,41.8904,43.5494,2354204.0],["1998-08-07",43.9123,44.9492,43.342,44.7418,2745411.0],["1998-08-10",44.3789,45.2084,44.1715,44.4307,2227755.0],["1998-08-11",43.9641,43.9641,42.8236,43.0309,2835626.0],["1998-08-12",43.1346,43.7568,42.7717,43.0309,1752552.0],["1998-08-13",43.2383,43.6012,41.7867,41.8903,1471212.0],["1998-08-14",42.3051,42.7199,41.2164,41.2682,1648905.0],["1998-08-17",41.4756,43.1346,41.1127,42.9272,1294597.0],["1998-08-18",42.7199,43.5494,42.5643,43.2383,1536800.0],["1998-08-19",43.0309,43.342,41.9422,42.0977,1232823.0],["1998-08-20",41.7348,41.9422,40.8535,41.2682,1705538.0],["1998-08-21",40.8535,41.0608,40.2313,40.3869,1759269.0],["1998-08-24",40.4387,41.1645,40.4387,40.8535,1190867.0],["1998-08-25",41.2682,42.7199,41.2164,41.994,2412744.0],["1998-08-26",41.5274,42.0459,41.1645,41.5274,1227268.0],["1998-08-27",40.8016,41.009,38.9871,39.8166,2761082.0],["1998-08-28",39.8166,40.1276,38.1575,38.2612,2489941.0],["1998-08-31",38.1057,38.2612,35.4616,35.6171,2817632.0],["1998-09-01",35.669,36.0838,34.2174,35.2543,3508753.0],["1998-09-02",35.4616,35.8764,34.4247,34.8395,2330241.0],["1998-09-03",33.6471,34.5284,33.0768,33.0768,2547320.0],["1998-09-04",33.5434,33.7507,32.4028,33.0768,1838953.0],["1998-09-08",33.0768,35.669,33.0768,35.669,2490273.0],["1998-09-09",35.3579,36.2911,34.7358,34.8395,2163327.0],["1998-09-10",34.2174,34.6321,33.9063,34.5284,2028337.0],["1998-09-11",34.3163,35.1482,34.0563,34.4203,1865238.0],["1998-09-14",35.1482,38.0599,35.1482,38.0599,2541184.0],["1998-09-15",37.28,37.6439,35.9801,36.552,1620464.0],["1998-09-16",37.5919,39.7757,37.384,39.3078,2795908.0],["1998-09-17",37.5919,39.5677,37.54,38.2679,2107192.0],["1998-09-18",38.3199,39.0998,37.6439,38.6838,1748572.0],["1998-09-21",36.812,40.7116,36.812,40.3476,1922202.0],["1998-09-22",40.7116,40.7116,38.7878,39.5677,2073693.0],["1998-09-23",39.6717,40.3476,38.9958,40.0357,1572455.0],["1998-09-24",39.9317,40.7116,39.3077,40.3476,2015402.0],["1998-09-25",39.9317,40.5036,38.8918,39.2038,1553466.0],["1998-09-28",38.9438,39.0478,36.968,37.332,2627916.0],["1998-09-29",37.332,38.1639,36.2921,37.072,1942849.0],["1998-09-30",36.6561,36.812,34.8362,35.6682,2037956.0],["1998-10-01",34.7843,35.3042,34.1083,34.2643,1966149.0],["1998-10-02",34.2123,34.5763,33.0164,33.2764,2846156.0],["1998-10-05",33.2764,33.6924,31.9245,32.0805,2700387.0],["1998-10-06",36.6041,37.02,34.5243,34.7843,6695370.0],["1998-10-07",34.7842,36.708,34.3163,36.3961,4000456.0],["1998-10-08",34.7843,37.436,34.5243,37.176,3756097.0],["1998-10-09",36.3961,37.9559,36.3961,37.7479,1899151.0],["1998-10-12",38.2679,39.2038,38.1119,38.9958,1674610.0],["1998-10-13",38.5278,38.8918,36.968,37.28,1185311.0],["1998-10-14",37.176,39.6717,37.124,38.7878,1783647.0],["1998-10-15",38.7878,40.2956,38.3199,39.7237,1886713.0],["1998-10-16",40.7636,41.6475,40.4516,40.7636,3259253.0],["1998-10-19",40.5556,41.3355,39.9317,40.9716,1682653.0],["1998-10-20",40.9716,41.6995,40.1397,40.2436,2680320.0],["1998-10-21",40.5036,41.1276,40.1397,40.7116,1447663.0],["1998-10-22",40.5556,40.5556,39.0998,39.5677,1863496.0],["1998-10-23",39.2038,40.5556,39.1518,39.3078,1246836.0],["1998-10-26",40.6596,41.1796,39.7757,40.7636,1644013.0],["1998-10-27",41.4915,42.5834,41.2836,41.4915,2672526.0],["1998-10-28",41.2315,43.0514,41.1796,42.6354,2158767.0],["1998-10-29",43.0513,44.0912,42.4794,43.2073,2071372.0],["1998-10-30",43.2593,43.6233,42.6354,43.2593,1659436.0],["1998-11-02",43.0514,44.7672,42.6874,44.4032,2049398.0],["1998-11-03",44.7152,44.9231,43.3633,43.6233,1967144.0],["1998-11-04",44.0912,45.2871,43.8833,44.9232,2651133.0],["1998-11-05",44.3512,45.4431,44.1432,44.9752,2136462.0],["1998-11-06",44.7672,46.171,44.5592,45.3391,2566225.0],["1998-11-09",44.9232,44.9232,43.5193,44.4032,2315896.0],["1998-11-10",44.0393,44.9752,44.0393,44.7672,1506867.0],["1998-11-11",44.8192,45.8071,43.9873,44.4032,2111338.0],["1998-11-12",44.2992,44.7672,43.8313,44.4552,1468393.0],["1998-11-13",44.4552,46.587,44.2472,45.7551,3644573.0],["1998-11-16",46.171,48.2508,46.067,48.2508,4576735.0],["1998-11-17",47.8348,48.6147,47.0549,48.0948,3058177.0],["1998-11-18",47.8348,48.4588,47.6268,47.8348,1604212.0],["1998-11-19",47.9388,49.1867,47.8868,48.4588,2442097.0],["1998-11-20",49.4467,51.4225,49.0827,51.2665,5159814.0],["1998-11-23",51.3184,51.4744,50.2786,51.2145,3007763.0],["1998-11-24",49.9146,50.7465,49.7066,50.3306,2684301.0],["1998-11-25",50.7465,51.9424,50.3306,50.9545,2712493.0],["1998-11-27",51.1105,51.2665,50.2786,50.4346,730092.0],["1998-11-30",51.9944,53.1383,51.4744,51.4744,4343570.0],["1998-12-01",50.9025,52.5663,50.6425,52.4623,3049222.0],["1998-12-02",52.0984,52.3064,51.3185,52.2024,1646417.0],["1998-12-03",50.8505,53.5022,50.7985,51.0585,3928649.0],["1998-12-04",51.6304,52.4103,50.3306,51.5264,2148651.0],["1998-12-07",51.5264,51.5264,50.2266,51.4744,7749339.0],["1998-12-08",51.1625,52.4104,50.1226,50.6425,3930308.0],["1998-12-09",50.6945,50.7465,48.8227,49.9666,2202962.0],["1998-12-10",49.0827,49.6026,47.4189,47.8868,2488531.0],["1998-12-11",46.7364,47.9869,46.7364,47.57,1545921.0],["1998-12-14",47.1011,47.4137,46.0591,46.3717,1710596.0],["1998-12-15",46.528,47.5179,46.1112,46.6322,2671697.0],["1998-12-16",47.2053,48.56,46.4759,47.9348,3552202.0],["1998-12-17",48.2995,49.8105,47.6221,49.8105,2712078.0],["1998-12-18",50.0189,50.2273,48.9247,49.081,1983313.0],["1998-12-21",49.4457,51.0609,49.3415,50.2794,2308517.0],["1998-12-22",51.1131,51.2694,49.2894,49.4979,2068221.0],["1998-12-23",49.7063,50.3315,49.3416,49.7063,2462081.0],["1998-12-24",49.6021,50.2273,49.4979,49.9668,583576.0],["1998-12-28",50.5399,50.6962,50.0189,50.2273,1101647.0],["1998-12-29",50.592,51.1131,50.071,50.9567,1790777.0],["1998-12-30",50.9567,51.5299,50.8004,50.8525,1758771.0],["1998-12-31",50.9567,51.5299,50.7483,50.9046,1187633.0],["1999-01-04",52.4677,54.1871,52.1551,54.1871,3820193.0],["1999-01-05",53.7703,56.8965,53.6661,56.6881,4142494.0],["1999-01-06",57.3133,57.678,55.4897,56.6881,4075497.0],["1999-01-07",55.5418,57.2612,55.4897,56.8965,3008758.0],["1999-01-08",57.8864,59.189,57.2091,58.0427,4355593.0],["1999-01-11",58.3554,59.6059,57.7301,58.1991,3413149.0],["1999-01-12",58.4596,58.5117,56.2191,56.2712,4472342.0],["1999-01-13",54.9166,59.9185,54.3955,59.0848,5204507.0],["1999-01-14",59.6058,59.6058,55.2292,55.4376,9231248.0],["1999-01-15",57.0528,57.9386,56.636,57.4175,3837771.0],["1999-01-19",57.9906,58.3033,56.0628,57.9385,2581731.0],["1999-01-20",58.5638,60.3874,58.147,59.658,5010976.0],["1999-01-21",59.0327,59.6058,56.6881,57.3133,2240690.0],["1999-01-22",56.2712,58.2512,55.8544,57.5217,2103792.0],["1999-01-25",57.678,58.3554,57.6259,58.147,2375431.0],["1999-01-26",58.147,60.4395,57.9386,59.658,2945658.0],["1999-01-27",60.179,60.5958,58.7722,58.7722,2322944.0],["1999-01-28",59.189,60.8042,59.189,60.4395,2369544.0],["1999-01-29",60.4395,61.2731,59.8663,60.2311,2413242.0],["1999-02-01",60.2832,60.4916,58.0949,58.2512,1564909.0],["1999-02-02",57.8343,58.2511,56.6881,57.8343,1844011.0],["1999-02-03",57.4175,58.1991,56.8444,58.1991,2258020.0],["1999-02-04",57.6259,58.1469,56.0628,56.7402,1992682.0],["1999-02-05",55.8545,56.0629,53.6661,55.3855,2596905.0],["1999-02-08",56.6881,57.4696,55.8544,56.9486,2405696.0],["1999-02-09",57.5217,58.1991,55.0208,55.0729,3114644.0],["1999-02-10",55.0729,55.3334,53.614,54.5519,2738778.0],["1999-02-11",55.5418,56.4797,55.0729,56.0629,2473026.0],["1999-02-12",55.5418,56.2712,54.1871,54.1871,2630404.0],["1999-02-16",55.0208,55.2292,53.093,54.2393,1870627.0],["1999-02-17",54.2392,55.1771,52.7803,52.9367,2855941.0],["1999-02-18",54.1871,56.1149,53.093,55.3334,3099885.0],["1999-02-19",55.0208,57.2091,54.9166,56.1671,1779418.0],["1999-02-22",56.6881,58.3033,56.115,58.0949,2278998.0],["1999-02-23",57.7301,58.5117,57.1049,57.8343,1888703.0],["1999-02-24",58.5117,62.0547,58.4075,60.3353,6201594.0],["1999-02-25",59.6059,59.9185,58.5638,59.7101,3034877.0],["1999-02-26",58.6159,58.7201,56.8965,58.5638,2691680.0],["1999-03-01",58.0428,58.0428,55.9586,56.636,2399809.0],["1999-03-02",57.4175,57.8864,56.0628,56.3233,2237622.0],["1999-03-03",56.3754,57.157,54.6039,55.2813,2485961.0],["1999-03-04",55.0729,56.8965,54.4997,55.8544,2074191.0],["1999-03-05",57.2612,58.0427,56.7402,57.8864,1854044.0],["1999-03-08",57.8864,59.3974,57.6259,59.189,2123029.0],["1999-03-09",58.7722,60.7,58.4596,59.5016,2819788.0],["1999-03-10",58.668,58.9806,56.9486,58.3554,1946746.0],["1999-03-11",58.8731,59.2385,56.9942,57.8293,2200392.0],["1999-03-12",57.8292,57.8292,56.5766,56.6288,1778257.0],["1999-03-15",55.585,57.3595,55.1675,56.7854,1802386.0],["1999-03-16",57.2029,58.8731,57.0464,58.4556,2502545.0],["1999-03-17",59.2385,59.4994,57.9859,58.038,2059929.0],["1999-03-18",59.0819,61.6915,58.7165,60.6477,3987687.0],["1999-03-19",61.3261,62.5266,59.2906,60.1779,3166136.0],["1999-03-22",60.0735,61.6915,59.7604,60.1779,2101222.0],["1999-03-23",59.3428,59.4472,58.3512,58.4556,2628746.0],["1999-03-24",59.2906,60.1257,58.6121,59.8125,2563738.0],["1999-03-25",60.3345,60.8564,59.5516,60.3867,3079653.0],["1999-03-26",60.3867,64.6143,59.9692,62.4222,6618505.0],["1999-03-29",62.2134,64.0402,62.0569,62.8919,2737036.0],["1999-03-30",62.892,64.0402,62.7354,62.7876,3764721.0],["1999-03-31",62.9964,63.7271,60.9609,61.1696,2611001.0],["1999-04-01",62.0047,62.4222,60.6477,61.7959,2230988.0],["1999-04-05",62.5788,64.2489,62.1612,64.1968,2880816.0],["1999-04-06",64.1968,66.1801,63.6226,64.1968,3510826.0],["1999-04-07",65.084,66.5454,64.7187,65.5538,3841254.0],["1999-04-08",65.5538,68.7897,65.0318,68.059,5459894.0],["1999-04-09",69.677,69.8857,68.8941,69.3116,4954012.0],["1999-04-12",68.4766,68.8941,67.5893,68.1112,3699215.0],["1999-04-13",68.1112,69.416,66.9629,69.2594,3207347.0],["1999-04-14",70.9818,71.8168,68.8941,69.416,10300805.0],["1999-04-15",68.4765,68.5287,64.7187,66.963,4786020.0],["1999-04-16",67.2239,67.798,66.1279,66.702,2754698.0],["1999-04-19",66.8064,67.2239,61.5871,63.9358,3609084.0],["1999-04-20",64.0923,64.7186,61.6915,63.2573,2870285.0],["1999-04-21",63.4661,67.2239,63.2573,66.963,4309408.0],["1999-04-22",68.6331,68.6853,66.8586,68.059,3257678.0],["1999-04-23",67.8502,68.1112,65.5537,67.798,1784393.0],["1999-04-26",66.9108,69.2073,66.8586,67.9546,1668308.0],["1999-04-27",68.7375,68.7375,65.5538,65.5538,1704957.0],["1999-04-28",66.1279,66.1801,64.6143,64.8231,1771706.0],["1999-04-29",65.0318,66.5976,64.6665,65.345,2614898.0],["1999-04-30",66.441,66.9108,64.8753,66.8064,2204455.0],["1999-05-03",66.5976,68.2678,66.2323,68.1112,1803298.0],["1999-05-04",67.2239,67.9546,65.1362,65.2406,1560100.0],["1999-05-05",65.2406,67.2761,63.6226,67.1195,1588209.0],["1999-05-06",66.8064,66.8064,64.5099,65.7625,1585473.0],["1999-05-07",65.8147,66.5454,63.8314,64.8753,3010665.0],["1999-05-10",66.702,68.3721,66.1801,68.3721,2873187.0],["1999-05-11",69.3116,72.0256,68.9463,71.7125,4947876.0],["1999-05-12",71.6081,72.8607,69.7291,72.5997,3474093.0],["1999-05-13",73.0173,74.2177,71.3993,71.3993,2579907.0],["1999-05-14",69.9379,70.773,68.8941,69.2072,2385216.0],["1999-05-17",68.3721,68.9462,67.4327,68.7375,1896912.0],["1999-05-18",70.1467,71.1383,69.7291,70.773,2126180.0],["1999-05-19",70.9818,71.8168,70.0945,70.9818,1715156.0],["1999-05-20",70.9818,71.6603,69.416,69.416,1431328.0],["1999-05-21",69.7292,72.6519,69.4682,71.869,2031488.0],["1999-05-24",71.9213,73.1217,71.3993,72.13,3148724.0],["1999-05-25",72.2344,72.2344,65.6582,65.9713,3993325.0],["1999-05-26",67.8502,69.1028,66.8064,68.4765,4213223.0],["1999-05-27",67.6936,68.6853,66.1801,66.8586,2113908.0],["1999-05-28",66.9108,69.1551,66.2845,69.1551,1688457.0],["1999-06-01",68.9462,69.3116,65.7625,65.7625,1345591.0],["1999-06-02",66.5454,69.3116,66.1278,69.0506,2555197.0],["1999-06-03",69.155,70.2511,68.5809,69.1028,1676268.0],["1999-06-04",69.416,73.5392,69.416,73.3826,2513407.0],["1999-06-07",72.6519,72.7041,70.9818,71.7125,1336636.0],["1999-06-08",71.8691,72.8085,69.5726,70.1989,1412755.0],["1999-06-09",70.2511,71.8169,70.2511,70.7208,1415657.0],["1999-06-10",70.5642,70.6164,68.8941,68.9463,1414579.0],["1999-06-11",69.4125,71.5555,69.1512,69.7261,2521864.0],["1999-06-14",70.7192,72.4441,69.9874,71.8168,2170707.0],["1999-06-15",71.9214,75.2665,71.9214,75.2143,3688104.0],["1999-06-16",75.4756,75.8938,74.378,75.0052,3262902.0],["1999-06-17",74.3258,76.1029,74.169,75.5802,1810927.0],["1999-06-18",75.8415,78.3504,75.5802,77.88,3956012.0],["1999-06-21",78.6118,80.807,78.1413,80.7548,2796240.0],["1999-06-22",79.239,80.8593,78.1936,78.1936,2123527.0],["1999-06-23",77.9845,78.2982,76.4688,76.521,2245831.0],["1999-06-24",76.3642,76.521,73.6985,74.4303,2590769.0],["1999-06-25",75.2666,75.6847,74.4303,75.2666,1952136.0],["1999-06-28",75.5802,76.9914,75.5279,76.8346,1916149.0],["1999-06-29",76.8346,78.9254,76.7301,78.9254,1890694.0],["1999-06-30",78.1936,80.1798,77.2005,79.239,2969704.0],["1999-07-01",79.2913,82.4274,78.8731,82.2183,2912408.0],["1999-07-02",82.0092,82.8978,81.1207,82.2183,1585224.0],["1999-07-06",81.6433,83.0023,80.7024,81.0683,1607446.0],["1999-07-07",80.598,81.4865,78.2459,79.239,2978079.0],["1999-07-08",79.7094,82.2705,79.7094,81.9046,2597486.0],["1999-07-09",82.5841,83.7863,82.0614,83.3682,3102124.0],["1999-07-12",83.3159,83.3682,82.1137,82.7932,2658430.0],["1999-07-13",81.9569,82.4796,80.1798,80.7025,2141188.0],["1999-07-14",79.2389,80.2843,78.2458,79.3435,4836102.0],["1999-07-15",81.3297,83.6295,80.5979,83.2113,4441994.0],["1999-07-16",83.2636,83.2636,81.5388,81.5388,2447238.0],["1999-07-19",81.5388,81.5388,78.8208,79.1344,2110675.0],["1999-07-20",79.2913,79.2913,75.3711,75.6847,3742416.0],["1999-07-21",76.1029,79.3435,75.6847,77.7755,3254361.0],["1999-07-22",78.4027,78.6118,74.6394,75.4234,2309678.0],["1999-07-23",76.521,76.7301,73.9076,74.8484,2771696.0],["1999-07-26",74.7439,75.2666,73.6985,73.6985,2504949.0],["1999-07-27",74.3257,77.5664,72.6532,77.3573,3032390.0],["1999-07-28",76.3119,77.6709,75.1098,76.9392,3273100.0],["1999-07-29",75.2666,76.4688,74.4826,75.8415,2538614.0],["1999-07-30",75.8938,77.0437,75.4756,76.3119,1847825.0],["1999-08-02",76.9391,79.0299,76.7301,77.6709,3398721.0],["1999-08-03",78.4027,78.5072,71.9736,75.8938,3668619.0],["1999-08-04",76.7301,76.9914,74.6916,75.8938,3381474.0],["1999-08-05",74.4303,74.7439,72.3396,73.594,2809424.0],["1999-08-06",73.3849,75.2143,73.3326,74.2212,1644262.0],["1999-08-09",73.9076,76.3119,72.6009,76.2074,1507613.0],["1999-08-10",75.6847,75.6847,72.9668,74.0121,1921871.0],["1999-08-11",74.8484,77.7754,74.378,77.5664,2039034.0],["1999-08-12",77.3573,77.3573,73.2804,73.3849,2431899.0],["1999-08-13",75.3711,77.7755,74.5871,77.7755,2392347.0],["1999-08-16",77.0437,77.2005,76.3119,76.7301,1256455.0],["1999-08-17",75.737,76.0506,74.6916,75.0052,1824442.0],["1999-08-18",74.9529,75.5801,73.8553,74.1689,1383817.0],["1999-08-19",73.6985,73.7508,72.235,72.4441,1592438.0],["1999-08-20",72.7054,74.1689,72.4964,73.4372,1226687.0],["1999-08-23",73.2803,75.4756,73.0713,75.2143,1650066.0],["1999-08-24",74.5348,77.4096,74.5348,76.9392,1788622.0],["1999-08-25",76.9392,76.9392,75.4757,75.9461,1539288.0],["1999-08-26",76.521,77.7754,75.9983,76.7301,1940444.0],["1999-08-27",77.3051,79.0299,76.1029,77.8277,1694095.0],["1999-08-30",78.0368,79.6049,76.3119,77.3573,1597496.0],["1999-08-31",77.0959,77.7232,75.2666,77.1482,1503301.0],["1999-09-01",77.1482,77.6186,74.4303,76.7301,2805361.0],["1999-09-02",75.2666,75.8415,74.5871,75.5802,1584727.0],["1999-09-03",77.6709,79.6048,76.8869,79.5526,2344420.0],["1999-09-07",80.2843,84.884,80.0753,83.6295,3854769.0],["1999-09-08",82.7932,84.2567,81.1206,81.591,3003700.0],["1999-09-09",82.1137,82.7932,81.4865,82.5319,1753464.0],["1999-09-10",82.7932,82.8978,81.382,82.5842,3154279.0],["1999-09-13",80.8007,80.8007,75.6198,75.6721,4231963.0],["1999-09-14",76.1431,79.1261,76.0385,78.0271,3568537.0],["1999-09-15",76.6141,76.6664,72.3752,72.5322,10179331.0],["1999-09-16",73.2649,75.0442,73.0556,73.4219,7486490.0],["1999-09-17",74.5209,75.9862,74.5209,74.9395,4638841.0],["1999-09-20",75.0442,77.0328,74.8348,75.9338,2491682.0],["1999-09-21",75.1488,75.3058,72.6892,73.5788,4448793.0],["1999-09-22",73.5789,73.9975,70.7529,71.7996,4265130.0],["1999-09-23",71.7996,72.1659,69.6016,70.0726,3909827.0],["1999-09-24",70.3343,71.7472,68.6597,69.3923,4531048.0],["1999-09-27",71.0146,74.5208,70.5436,72.4275,4092827.0],["1999-09-28",74.3115,75.0442,72.8986,74.2069,3709331.0],["1999-09-29",74.8871,75.5151,74.2592,74.7825,3052207.0],["1999-09-30",74.9395,76.0908,73.4219,73.6835,3734124.0],["1999-10-01",73.9975,74.7825,72.5845,74.5732,2849307.0],["1999-10-04",75.0441,78.4981,74.8348,78.4457,3089603.0],["1999-10-05",77.9224,78.5504,76.6665,76.6665,2115318.0],["1999-10-06",76.6664,79.0737,76.5094,77.6607,3294825.0],["1999-10-07",78.0794,78.0794,75.6722,76.7711,1857609.0],["1999-10-08",76.9805,78.3934,76.4571,77.8701,2316477.0],["1999-10-11",78.4981,81.167,78.3411,80.9053,3600129.0],["1999-10-12",81.5856,82.4229,79.0737,79.4923,4610980.0],["1999-10-13",77.8701,79.283,74.9395,75.6721,4534447.0],["1999-10-14",75.8814,77.8701,75.5151,77.6607,2931313.0],["1999-10-15",75.8815,76.1955,73.3172,73.6835,3619448.0],["1999-10-18",74.1022,75.2535,72.6369,73.7882,3061991.0],["1999-10-19",74.0499,75.3058,72.3229,72.6892,2679657.0],["1999-10-20",72.6892,74.1545,71.1716,73.9452,3074180.0],["1999-10-21",73.6835,74.6255,72.6369,74.3115,2423275.0],["1999-10-22",76.0908,79.0737,76.0384,78.5504,3820939.0],["1999-10-25",78.0271,78.3411,75.2012,77.1898,3186534.0],["1999-10-26",77.8701,78.6551,76.8234,77.0328,2243426.0],["1999-10-27",76.9281,77.4514,75.5151,76.5095,2116313.0],["1999-10-28",77.2421,78.7597,76.9281,78.4457,2479079.0],["1999-10-29",80.382,82.6323,80.382,81.481,3438190.0],["1999-11-01",82.8416,85.8245,82.6846,85.6152,4565044.0],["1999-11-02",86.4002,87.8131,85.3535,85.8245,3944735.0],["1999-11-03",86.5572,87.0805,85.3536,86.4525,2889522.0],["1999-11-04",90.3774,90.9531,88.3365,89.1738,4578145.0],["1999-11-05",90.8484,96.3956,90.8484,95.7153,5533856.0],["1999-11-08",95.035,97.7563,92.1568,93.3604,3921104.0],["1999-11-09",93.5697,94.1977,90.8484,92.523,2915890.0],["1999-11-10",92.209,97.9132,91.738,97.7562,3184461.0],["1999-11-11",97.5469,98.3319,94.3023,97.2329,2777500.0],["1999-11-12",97.1283,97.4946,93.6744,97.1283,4157668.0],["1999-11-15",96.291,97.3376,93.8314,96.291,2663156.0],["1999-11-16",96.605,98.4889,94.1454,98.4889,3772349.0],["1999-11-17",98.3843,101.2626,97.6516,99.6403,4714711.0],["1999-11-18",101.2625,104.0361,100.6345,103.6698,3121029.0],["1999-11-19",102.9371,105.6584,102.2568,104.9781,2661084.0],["1999-11-22",104.9781,104.9781,100.2682,101.1055,2899721.0],["1999-11-23",101.2625,101.2625,96.3433,97.8086,3243167.0],["1999-11-24",97.8086,97.9133,95.4537,97.9133,2762492.0],["1999-11-26",99.2739,101.0532,98.5936,99.6664,1194349.0],["1999-11-29",100.1635,102.3615,98.3319,100.0589,2506110.0],["1999-11-30",99.6402,100.6869,95.6107,97.7039,2212083.0],["1999-12-01",95.663,98.8553,95.663,97.9133,2371451.0],["1999-12-02",98.9599,101.7335,98.8029,99.2739,2730735.0],["1999-12-03",100.8962,104.5071,100.5822,103.8268,3009587.0],["1999-12-06",105.1874,112.6186,104.0361,109.3871,4149874.0],["1999-12-07",111.8336,112.2522,109.374,110.1066,2687866.0],["1999-12-08",110.1066,114.2409,108.3273,108.7983,3949793.0],["1999-12-09",108.1703,110.316,105.1351,108.7983,3545651.0],["1999-12-10",108.7983,109.688,106.2341,109.688,2680155.0],["1999-12-13",107.4838,109.2123,105.5981,107.7457,2124439.0],["1999-12-14",107.0648,107.3791,99.5745,100.0459,3562650.0],["1999-12-15",100.5173,109.1076,100.0982,109.1076,4929385.0],["1999-12-16",108.9504,109.2647,106.4886,108.9504,2598646.0],["1999-12-17",111.4647,112.0408,108.3219,110.2599,4081052.0],["1999-12-20",110.5742,116.7027,109.3695,116.4932,2595578.0],["1999-12-21",116.7027,121.7312,115.0265,116.0741,4242742.0],["1999-12-22",116.4932,119.4788,116.1265,118.7979,2534965.0],["1999-12-23",120.2646,123.5121,119.5312,121.3645,2953203.0],["1999-12-27",121.5217,122.255,118.4836,118.4836,1716068.0],["1999-12-28",119.0074,120.1598,118.4312,119.5836,1343435.0],["1999-12-29",119.6883,122.674,119.4788,122.0454,1531244.0],["1999-12-30",123.7215,125.2929,123.4596,123.6168,1233072.0],["1999-12-31",123.6168,124.4549,123.2502,123.4073,515915.0],["2000-01-03",126.7597,128.7501,122.5693,124.874,3421109.0],["2000-01-04",120.2646,122.1502,114.817,115.5504,4138266.0],["2000-01-05",114.817,115.1313,109.579,112.5123,4684611.0],["2000-01-06",111.8837,112.3028,98.8935,99.7316,4776899.0],["2000-01-07",103.0839,108.2172,102.1935,107.9553,6554244.0],["2000-01-10",110.9409,120.3693,110.1028,117.1217,5134690.0],["2000-01-11",113.2457,118.0647,110.9934,111.2552,3475669.0],["2000-01-12",113.0361,116.4408,111.2552,112.1457,3480561.0],["2000-01-13",114.2932,117.7503,112.5123,116.1265,2550720.0],["2000-01-14",120.6835,129.1691,120.6835,126.5501,5250692.0],["2000-01-18",120.2645,123.4597,119.5312,120.6836,6882599.0],["2000-01-19",120.4741,121.8883,117.3313,117.9598,3470694.0],["2000-01-20",118.6931,121.9407,117.6455,118.1693,3801121.0],["2000-01-21",123.4073,123.774,120.1598,120.9979,3059089.0],["2000-01-24",122.7788,123.5645,116.7027,116.7027,2647319.0],["2000-01-25",117.6455,119.2693,115.0789,119.1122,3092422.0],["2000-01-26",118.9027,122.3597,114.1885,116.9122,3329567.0],["2000-01-27",117.3313,117.8551,113.7694,113.9789,3554358.0],["2000-01-28",116.0742,117.7503,104.7601,107.4838,4720764.0],["2000-01-31",107.6933,114.6075,105.86,113.9789,4248298.0],["2000-02-01",115.4455,116.9122,111.6218,114.7122,3473098.0],["2000-02-02",114.817,123.7217,114.7647,121.2074,4112644.0],["2000-02-03",122.4645,128.174,122.4645,128.0168,4438097.0],["2000-02-04",128.174,132.0501,126.0264,130.7406,4362890.0],["2000-02-07",129.5882,133.3072,128.3834,133.15,2049647.0],["2000-02-08",134.0928,135.2452,131.2119,133.9881,3258756.0],["2000-02-09",134.0929,134.0929,127.493,128.6977,3167131.0],["2000-02-10",128.9073,131.9453,128.7501,130.1382,3327163.0],["2000-02-11",129.4835,130.112,124.455,126.7597,3018045.0],["2000-02-14",127.912,127.912,122.6216,123.4073,3015060.0],["2000-02-15",124.2978,125.6597,119.8979,124.8216,3595651.0],["2000-02-16",124.8216,126.5501,123.3025,123.9311,2499145.0],["2000-02-17",121.9407,124.5597,119.8455,123.4073,3399550.0],["2000-02-18",123.3026,124.0359,121.2074,121.4693,2545247.0],["2000-02-22",122.3597,132.731,121.155,131.3691,4098216.0],["2000-02-23",128.9596,135.6118,126.9167,134.7214,4036359.0],["2000-02-24",133.8834,138.0738,132.0501,137.6547,4348877.0],["2000-02-25",135.769,137.0262,132.4167,133.4643,2856272.0],["2000-02-28",134.2499,135.5595,129.6405,132.8357,2821447.0],["2000-02-29",134.0929,146.8736,133.8309,144.1498,5707984.0],["2000-03-01",143.7308,143.888,138.0738,142.5785,3833459.0],["2000-03-02",142.4737,146.6641,139.4356,145.9831,4043988.0],["2000-03-03",147.0831,151.2211,146.245,146.926,3166468.0],["2000-03-06",147.9212,154.1021,147.9212,151.3783,2757683.0],["2000-03-07",154.2068,154.7306,148.3403,148.6022,3611074.0],["2000-03-08",149.2307,149.2307,141.0595,142.0023,5418601.0],["2000-03-09",140.169,141.6356,134.0929,137.4452,4343736.0],["2000-03-10",139.9594,150.802,138.8594,146.664,8360942.0],["2000-03-13",140.0555,148.4945,138.3782,140.4748,4787347.0],["2000-03-14",139.0072,143.8294,134.6042,135.1808,4714213.0],["2000-03-15",135.3904,136.7008,125.5886,126.5321,5817187.0],["2000-03-16",129.8868,131.3544,120.3471,127.266,6485920.0],["2000-03-17",126.637,127.895,124.3307,125.379,5914615.0],["2000-03-20",125.2741,132.8745,125.2217,129.2578,4937262.0],["2000-03-21",127.5805,136.9105,125.4838,133.2938,4401862.0],["2000-03-22",135.4429,139.5313,134.6042,137.4871,4002280.0],["2000-03-23",136.7533,137.5396,134.9712,135.4429,3004115.0],["2000-03-24",135.8622,140.0031,133.6608,137.1726,3226501.0],["2000-03-27",137.9588,138.1161,135.5477,137.1202,2460174.0],["2000-03-28",135.4429,141.5231,135.4429,137.5395,4102279.0],["2000-03-29",136.7008,137.225,126.7418,129.9916,5365616.0],["2000-03-30",125.7983,131.0924,117.3069,120.7664,6669748.0],["2000-03-31",123.9113,124.5403,117.4641,122.4437,5765695.0],["2000-04-03",119.9278,123.0203,114.0572,115.9441,5060644.0],["2000-04-04",117.6214,120.5567,108.239,112.904,8515003.0],["2000-04-05",111.5412,123.9638,109.2349,123.2824,7550502.0],["2000-04-06",122.4436,124.4879,119.1414,121.3953,3718618.0],["2000-04-07",121.7622,129.1529,121.7622,128.9432,3669614.0],["2000-04-10",129.5722,132.4551,124.2258,126.6369,5391569.0],["2000-04-11",104.8319,112.3798,100.8483,103.9932,25052974.0],["2000-04-12",102.5256,103.9933,94.7681,97.1792,13244805.0],["2000-04-13",98.9613,103.3119,97.284,98.1227,10623688.0],["2000-04-14",96.4978,98.8565,90.7845,91.4134,8291291.0],["2000-04-17",92.2521,98.1227,91.4135,97.7034,7115266.0],["2000-04-18",97.6509,99.3282,94.3487,98.9613,5599196.0],["2000-04-19",98.542,98.9614,89.7361,89.9458,4574994.0],["2000-04-20",91.3086,93.5101,90.4175,93.0907,4244649.0],["2000-04-24",91.4134,92.9335,87.4298,88.0588,4232626.0],["2000-04-25",92.1473,94.8205,90.5748,94.3488,4446471.0],["2000-04-26",95.0826,99.8,94.3487,98.9613,5035437.0],["2000-04-27",96.8648,99.3807,95.7116,97.7034,3887688.0],["2000-04-28",99.3807,101.3725,98.6469,99.8,3350214.0],["2000-05-01",102.316,103.6788,100.2193,102.0015,3524590.0],["2000-05-02",102.0015,102.0015,97.3365,97.5985,3144992.0],["2000-05-03",97.3889,98.5944,92.2521,95.3971,3322851.0],["2000-05-04",96.2357,97.7033,92.3569,92.8811,3360579.0],["2000-05-05",92.8811,94.9778,90.7321,91.8328,3812398.0],["2000-05-08",91.4134,91.6231,88.7402,89.6313,3281475.0],["2000-05-09",90.6796,91.2038,86.5388,87.6395,4373089.0],["2000-05-10",79.8819,80.9827,72.1244,72.7534,22002094.0],["2000-05-11",74.6404,77.995,74.0638,77.3136,11572019.0],["2000-05-12",77.995,81.2972,77.4708,80.2488,7632674.0],["2000-05-15",80.2488,81.7689,78.8336,80.7206,4987179.0],["2000-05-16",81.7689,83.7083,81.6641,82.3455,5742478.0],["2000-05-17",78.8336,80.9827,78.8336,79.6723,4686602.0],["2000-05-18",80.3012,80.3537,78.0474,78.8336,3519367.0],["2000-05-19",77.5756,77.9425,74.7976,75.5838,4876152.0],["2000-05-22",76.6321,76.6321,72.1244,73.6968,5172500.0],["2000-05-23",74.221,77.0514,73.3823,73.8017,5044143.0],["2000-05-24",74.6928,81.3496,73.8017,81.3496,5792975.0],["2000-05-25",79.6723,82.6076,75.7935,77.2612,5499445.0],["2000-05-26",76.9467,78.7288,76.3177,77.2612,3491340.0],["2000-05-30",79.6723,81.4544,79.2529,79.8295,4443818.0],["2000-05-31",82.1882,84.8615,78.257,78.624,11706346.0],["2000-06-01",81.3496,84.7042,80.7206,84.7042,7757216.0],["2000-06-02",93.0907,95.6067,90.5748,92.619,8659916.0],["2000-06-05",93.7197,96.5502,92.1473,96.5502,5582806.0],["2000-06-06",96.0785,99.2234,92.4618,93.7198,5008627.0],["2000-06-07",93.0908,94.6633,91.0466,94.6633,3799933.0],["2000-06-08",95.6067,96.8647,89.1595,91.2038,6425887.0],["2000-06-09",91.8328,92.7763,85.2284,88.0588,6198637.0],["2000-06-12",88.2161,91.0465,86.8008,87.7443,3553529.0],["2000-06-13",84.5391,88.4748,84.5391,88.4748,4101920.0],["2000-06-14",88.4748,88.4748,80.2885,82.0202,8635510.0],["2000-06-15",81.2331,86.9005,79.1865,86.5857,5350110.0],["2000-06-16",86.1134,87.2154,83.4371,86.9005,3611267.0],["2000-06-19",83.1223,86.2708,82.4925,86.2708,4310182.0],["2000-06-20",85.3262,87.3728,83.1222,86.9005,4037797.0],["2000-06-21",85.7985,88.7897,85.4837,87.6877,4045176.0],["2000-06-22",88.3173,88.6322,83.1222,85.0113,3582439.0],["2000-06-23",83.752,84.854,79.1866,81.548,5556576.0],["2000-06-26",75.5657,77.14,74.7785,76.1954,8970885.0],["2000-06-27",75.7231,79.8162,75.2508,77.2974,5803395.0],["2000-06-28",76.1954,77.7697,75.5657,75.8805,4833256.0],["2000-06-29",75.7231,76.038,72.732,73.834,5394720.0],["2000-06-30",75.5657,77.14,72.9681,76.3528,4318032.0],["2000-07-03",75.2508,77.4548,74.4636,77.4548,1596971.0],["2000-07-05",77.14,77.6123,74.6211,75.5657,3781608.0],["2000-07-06",77.4548,81.0756,75.5656,80.6033,4548847.0],["2000-07-07",81.548,85.3262,81.548,83.1222,4313720.0],["2000-07-10",83.1222,84.2242,81.5479,81.7054,3428433.0],["2000-07-11",81.8628,85.0114,81.2331,84.5391,5020650.0],["2000-07-12",86.9005,96.9759,81.8628,91.3085,6677736.0],["2000-07-13",97.9205,100.1245,92.2531,99.0225,15858487.0],["2000-07-14",99.0224,99.1799,95.2442,96.0313,6095155.0],["2000-07-17",98.2353,98.2353,96.0313,96.0313,2884409.0],["2000-07-18",95.8739,97.9205,93.8274,94.4571,3532550.0],["2000-07-19",94.9294,95.0868,90.6788,91.9382,2921584.0],["2000-07-20",93.5125,96.8185,92.5679,95.7165,3964000.0],["2000-07-21",95.7165,95.8739,91.7808,91.9382,2349036.0],["2000-07-24",92.7254,94.2997,91.466,91.466,2276870.0],["2000-07-25",93.1976,94.7719,91.9382,93.8274,2194698.0],["2000-07-26",93.6699,94.1422,91.9382,92.2531,2194753.0],["2000-07-27",89.7342,89.8916,81.5479,85.4837,6329453.0],["2000-07-28",84.5391,86.5856,82.0202,83.7519,3592141.0],["2000-07-31",84.6965,84.8539,83.2796,83.7519,2754891.0],["2000-08-01",86.7431,88.6322,86.1134,88.1599,3860712.0],["2000-08-02",87.0579,93.8274,86.7431,92.2531,5203290.0],["2000-08-03",88.16,91.466,84.3817,90.5214,6466047.0],["2000-08-04",93.5125,93.5125,87.5302,89.2619,3148917.0],["2000-08-07",89.8916,91.1511,87.5302,90.6788,1852551.0],["2000-08-08",89.8917,90.3639,86.1134,88.4748,2755886.0],["2000-08-09",88.16,89.1045,86.2708,87.2154,2688557.0],["2000-08-10",88.16,88.16,85.0114,85.6411,2206417.0],["2000-08-11",85.6411,85.956,83.752,85.6411,2234084.0],["2000-08-14",86.7431,91.3085,85.6411,90.0491,1833674.0],["2000-08-15",88.6322,91.7808,88.6322,90.3639,2489609.0],["2000-08-16",90.0491,93.6699,89.1045,91.7808,2704201.0],["2000-08-17",92.5679,93.8274,92.0957,92.4105,2061173.0],["2000-08-18",92.8828,93.0402,90.6788,91.3085,2205920.0],["2000-08-21",91.9382,91.9382,89.7342,90.6788,1683095.0],["2000-08-22",90.6788,92.2531,90.2065,91.9382,3115667.0],["2000-08-23",90.0491,92.8828,90.0491,91.9382,2724543.0],["2000-08-24",88.4748,90.9936,88.3174,88.6322,3432386.0],["2000-08-25",89.7342,90.6788,88.9471,90.6788,2081294.0],["2000-08-28",90.0491,90.3639,88.9471,89.4194,1789036.0],["2000-08-29",89.7342,90.9937,87.6877,90.0491,5016836.0],["2000-08-30",89.7342,90.0491,87.5302,88.7897,2826339.0],["2000-08-31",89.1045,91.7808,88.1599,91.3085,3571384.0],["2000-09-01",92.0956,93.1976,89.5768,89.7342,2662991.0],["2000-09-05",90.9937,91.3085,87.2154,88.7897,2805748.0],["2000-09-06",87.058,88.4748,86.7431,87.3728,2761773.0],["2000-09-07",87.5302,90.0491,87.3728,89.4194,3080095.0],["2000-09-08",88.16,90.0491,83.9094,85.6411,3775887.0],["2000-09-11",85.3262,87.0579,83.2796,84.0668,2623522.0],["2000-09-12",84.3817,84.5391,80.6034,81.8628,3163124.0],["2000-09-13",81.1756,84.1704,80.7027,84.0128,2499587.0],["2000-09-14",86.3771,88.7414,85.7466,86.85,3955570.0],["2000-09-15",87.0076,88.5838,85.1161,88.2686,3114396.0],["2000-09-18",87.4805,87.7957,83.2247,83.2247,1951472.0],["2000-09-19",84.1704,89.8448,83.5399,89.6872,3108287.0],["2000-09-20",88.4262,88.5838,84.6433,86.6924,2610642.0],["2000-09-21",85.4314,86.6923,75.6588,79.4417,2147048.0],["2000-09-22",80.7027,81.8061,76.9198,81.6485,5400856.0],["2000-09-25",81.6485,83.2247,77.3927,80.0722,3324150.0],["2000-09-26",79.4417,79.4417,74.3978,75.8164,5655967.0],["2000-09-27",76.4469,76.6045,68.7234,73.2944,7288509.0],["2000-09-28",72.0335,74.0826,70.6149,70.7725,5035990.0],["2000-09-29",71.2454,74.3978,69.8268,72.9792,3310828.0],["2000-10-02",73.4521,73.7673,69.9844,70.9301,3472905.0],["2000-10-03",72.1911,72.8216,68.7234,68.7234,3051986.0],["2000-10-04",70.6149,75.1859,69.3539,75.0283,3746230.0],["2000-10-05",74.713,74.713,71.2453,71.8758,3073379.0],["2000-10-06",75.0283,75.0283,68.2505,69.9844,4106508.0],["2000-10-09",68.4081,69.0386,66.8319,68.0929,4339314.0],["2000-10-10",68.0929,69.9844,64.4676,66.2014,5055614.0],["2000-10-11",53.5917,59.4237,51.7002,54.0645,19940064.0],["2000-10-12",54.8526,56.1136,50.5968,50.912,9480222.0],["2000-10-13",51.385,55.956,51.2273,55.7984,7747487.0],["2000-10-16",56.7441,59.266,55.6407,56.4288,4906638.0],["2000-10-17",57.0593,57.6898,52.9611,54.3797,4493044.0],["2000-10-18",50.7544,55.3255,50.4392,52.3307,6367651.0],["2000-10-19",57.2169,59.1084,56.2712,58.0051,6490065.0],["2000-10-20",56.5865,59.7389,55.956,58.9508,4328894.0],["2000-10-23",58.9508,61.788,58.0051,59.8965,3737634.0],["2000-10-24",60.3694,60.527,56.9017,57.5322,2881203.0],["2000-10-25",57.5322,57.8474,50.7544,53.5916,4969877.0],["2000-10-26",54.2221,55.3255,52.3306,55.0102,3982297.0],["2000-10-27",54.8526,55.956,53.5916,55.1679,2976116.0],["2000-10-30",55.1679,57.0594,54.695,56.7441,2867632.0],["2000-10-31",58.1627,62.8914,58.0051,62.8914,4652799.0],["2000-11-01",61.1575,62.4185,59.4236,61.3151,2851684.0],["2000-11-02",62.1033,64.31,61.788,61.9456,3502645.0],["2000-11-03",62.4185,64.31,62.2609,64.31,2960168.0],["2000-11-06",64.3099,66.2014,61.3151,62.2609,2684549.0],["2000-11-07",61.4727,61.9456,59.7389,60.8422,2340910.0],["2000-11-08",61.6304,61.6304,58.0051,58.6355,2292044.0],["2000-11-09",56.7441,58.6355,55.6407,57.8474,2720701.0],["2000-11-10",56.2712,56.5865,54.2221,54.8526,2829462.0],["2000-11-13",52.9611,58.3203,52.8035,57.5322,4135667.0],["2000-11-14",59.4237,62.5761,59.4237,60.5271,3647640.0],["2000-11-15",60.0542,62.1032,58.3203,59.8965,2740132.0],["2000-11-16",60.3694,60.3694,57.6898,58.0051,1827704.0],["2000-11-17",58.3203,58.7932,56.1136,56.5865,2761165.0],["2000-11-20",55.6407,59.1084,55.4831,57.5322,2615175.0],["2000-11-21",57.5322,58.4779,52.9611,56.4288,3110333.0],["2000-11-22",55.0102,57.3746,52.9612,52.9612,3667347.0],["2000-11-24",55.4831,56.1136,53.9069,55.6408,1772121.0],["2000-11-27",57.3746,57.6898,54.5374,54.695,2864730.0],["2000-11-28",54.3797,54.5374,52.173,52.3307,3367461.0],["2000-11-29",53.5916,53.5916,51.5425,52.3307,3704467.0],["2000-11-30",50.9121,51.8578,49.1782,50.5968,5498782.0],["2000-12-01",50.4392,52.4883,46.0258,46.8139,7500033.0],["2000-12-04",47.2867,48.3901,45.7105,46.341,4385167.0],["2000-12-05",48.5477,51.0697,46.9715,47.9172,6587052.0],["2000-12-06",47.9172,48.5477,44.4495,44.9224,5962625.0],["2000-12-07",40.3514,44.7648,39.8785,44.7648,12686961.0],["2000-12-08",48.3901,50.9121,46.6562,48.5477,6174618.0],["2000-12-11",49.1782,55.4831,47.9172,54.5374,6015388.0],["2000-12-12",53.1188,53.9069,50.9121,52.4883,4030334.0],["2000-12-13",53.6948,54.6424,50.3784,50.8522,3718287.0],["2000-12-14",50.8522,52.7473,50.5363,51.0101,2507133.0],["2000-12-15",50.5363,51.0101,48.4833,49.115,3820027.0],["2000-12-18",49.9046,51.4839,48.4833,48.6412,3019178.0],["2000-12-19",48.6412,52.9052,48.0095,49.115,4082849.0],["2000-12-20",47.5357,48.7991,46.5882,46.5882,4685606.0],["2000-12-21",45.6406,47.3778,43.5876,44.2193,4244566.0],["2000-12-22",44.6931,47.8516,44.6931,47.3778,3602450.0],["2000-12-26",48.0095,50.8522,47.5357,50.5363,3296539.0],["2000-12-27",49.5888,54.0107,49.5888,53.5369,4243323.0],["2000-12-28",52.4314,54.8003,51.9577,52.5894,3586281.0],["2000-12-29",51.7997,52.5894,50.8522,51.168,3487222.0],["2001-01-02",51.6418,52.5894,51.168,51.168,2255118.0],["2001-01-03",51.3259,61.749,51.168,60.9594,7146609.0],["2001-01-04",57.9588,60.3277,57.1692,58.2747,6485809.0],["2001-01-05",57.8009,58.1168,53.379,53.5369,4844643.0],["2001-01-08",53.379,55.432,51.9577,54.9582,2535104.0],["2001-01-09",53.0631,54.1686,51.4839,52.2735,4688674.0],["2001-01-10",51.326,54.0107,50.0625,53.5369,5360641.0],["2001-01-11",53.0632,57.1693,51.326,55.9058,7369852.0],["2001-01-12",55.1162,56.5376,54.1687,55.9058,3555906.0],["2001-01-16",56.0637,56.3796,53.0631,53.6948,2525679.0],["2001-01-17",55.5899,58.2747,54.9582,56.6954,4084894.0],["2001-01-18",56.6954,60.6436,55.9058,60.4856,4258358.0],["2001-01-19",63.1704,63.4862,61.2753,62.3808,7332760.0],["2001-01-22",61.5912,61.907,58.7485,59.3802,3503612.0],["2001-01-23",57.4851,59.854,57.1692,59.3802,2592510.0],["2001-01-24",60.4857,60.9594,58.5905,59.2222,2297986.0],["2001-01-25",58.2747,58.7485,56.8534,56.8534,2352961.0],["2001-01-26",56.8534,57.8009,55.432,57.0113,2018553.0],["2001-01-29",55.5899,58.7232,54.5034,58.3694,3027387.0],["2001-01-30",57.1566,58.7485,56.5249,58.142,2467885.0],["2001-01-31",57.6367,59.7592,57.2324,57.6367,3359694.0],["2001-02-01",56.4743,58.7232,54.4529,55.7415,2997564.0],["2001-02-02",56.3733,56.4238,53.8212,53.897,1994341.0],["2001-02-05",53.0631,53.2906,51.3954,51.5723,3200133.0],["2001-02-06",50.6879,53.7959,50.6879,52.6841,2950163.0],["2001-02-07",51.3701,51.7997,50.2836,50.41,3869225.0],["2001-02-08",50.2836,51.6481,49.6519,50.0815,2368245.0],["2001-02-09",49.5761,50.0309,47.7568,47.7568,3034877.0],["2001-02-12",47.7568,50.0815,47.7568,48.9444,2735627.0],["2001-02-13",50.3594,51.2691,48.8939,49.9046,3202565.0],["2001-02-14",49.7783,49.7783,47.8579,48.2622,2853702.0],["2001-02-15",48.3885,49.753,48.2622,48.338,3749491.0],["2001-02-16",47.0493,47.3778,46.5945,47.024,2877029.0],["2001-02-20",48.0095,48.0095,44.9521,46.2407,2936537.0],["2001-02-21",45.0531,46.2155,43.0822,43.7897,3498361.0],["2001-02-22",43.0317,45.4321,42.7032,43.6886,3979644.0],["2001-02-23",41.1618,42.9559,40.4543,41.0608,8543886.0],["2001-02-26",41.7935,41.8946,39.1656,40.1511,5698891.0],["2001-02-27",39.5194,39.7974,38.6098,38.635,4354792.0],["2001-02-28",38.913,39.1151,37.9022,38.3318,4266484.0],["2001-03-01",37.978,40.3027,37.599,40.2522,4834803.0],["2001-03-02",38.7866,42.9811,38.6097,42.4252,5512270.0],["2001-03-05",42.4,43.2085,42.3242,42.3242,2648646.0],["2001-03-06",43.7139,46.3165,43.4107,44.7246,3811569.0],["2001-03-07",43.7645,44.851,42.3242,44.2445,2926835.0],["2001-03-08",44.2193,44.851,40.9344,41.0608,3566878.0],["2001-03-09",39.7974,40.5554,39.1656,39.292,4177679.0],["2001-03-12",37.9781,39.8984,37.5232,37.9022,5762516.0],["2001-03-13",38.0036,39.0423,37.5475,38.5103,4246695.0],["2001-03-14",37.7249,38.8903,36.1034,36.7115,4140173.0],["2001-03-15",38.0036,38.4343,36.4835,36.5088,3278075.0],["2001-03-16",35.8247,36.4328,35.2927,35.47,3915631.0],["2001-03-19",36.6608,38.2823,35.85,38.0036,2892369.0],["2001-03-20",38.0036,38.2316,35.6727,35.774,2736870.0],["2001-03-21",35.774,37.8516,35.5967,35.8754,2911274.0],["2001-03-22",36.5088,40.0304,35.4953,39.7264,3725141.0],["2001-03-23",40.5118,41.5506,38.7636,40.5118,3734621.0],["2001-03-26",42.8934,42.8934,40.5625,41.2719,3037697.0],["2001-03-27",41.2719,42.3107,39.1184,40.4358,2869069.0],["2001-03-28",38.941,39.5237,37.3449,37.9529,2334083.0],["2001-03-29",37.8769,38.4089,36.3314,36.7875,2386515.0],["2001-03-30",37.2435,37.3195,35.6727,36.1287,2805001.0],["2001-04-02",36.4834,37.4969,35.85,37.2435,2456774.0],["2001-04-03",36.2301,36.4074,34.3806,34.7099,4869961.0],["2001-04-04",34.2032,36.7875,34.1019,35.5967,4204600.0],["2001-04-05",36.9648,37.8769,36.6101,37.8769,3165252.0],["2001-04-06",36.2807,36.2807,26.6025,29.1361,17839837.0],["2001-04-09",31.0362,31.6696,28.8827,29.1361,10343149.0],["2001-04-10",30.7829,32.9364,30.2255,32.9364,10697789.0],["2001-04-11",35.47,35.7234,32.1764,32.6831,8807565.0],["2001-04-12",32.303,34.1272,30.7829,33.5952,5543972.0],["2001-04-16",33.3671,34.9126,32.3537,34.8366,3793576.0],["2001-04-17",33.8232,35.9767,33.5952,35.47,3682245.0],["2001-04-18",37.3702,39.9798,36.3568,38.5103,7838310.0],["2001-04-19",38.2569,41.5506,37.8769,40.7652,5507571.0],["2001-04-20",40.5371,41.5506,39.4224,40.5625,5167857.0],["2001-04-23",39.5237,40.3851,37.5475,38.9917,2696793.0],["2001-04-24",38.7383,39.7771,37.4462,37.6235,2593284.0],["2001-04-25",37.4969,38.0036,36.3061,38.0036,3499466.0],["2001-04-26",37.9529,39.2704,36.9902,36.9902,2753095.0],["2001-04-27",38.3836,39.245,38.1303,39.245,2329357.0],["2001-04-30",40.3851,40.6131,38.637,39.397,2773299.0],["2001-05-01",38.6623,40.4105,38.3836,40.2585,2421451.0],["2001-05-02",40.9172,42.8174,40.4611,41.7533,4253328.0],["2001-05-03",40.5372,41.1705,39.6504,40.1825,2607906.0],["2001-05-04",38.5103,41.8039,38.4343,41.6773,2759341.0],["2001-05-07",41.6773,42.336,40.7905,41.5506,2487758.0],["2001-05-08",43.0707,43.0707,41.1959,41.3226,3183964.0],["2001-05-09",40.5371,41.6773,40.1571,40.6132,2427504.0],["2001-05-10",41.4999,41.5253,40.0304,40.0304,1564080.0],["2001-05-11",40.5372,40.7398,39.9291,40.5372,1433899.0],["2001-05-14",40.2838,40.4865,39.5237,39.8784,1751723.0],["2001-05-15",38.0543,38.7637,37.8262,37.9022,3727684.0],["2001-05-16",38.2569,39.7771,37.4969,39.6504,3392115.0],["2001-05-17",39.3971,40.3091,38.637,39.4224,2177838.0],["2001-05-18",39.5237,39.9544,38.9157,39.5237,1691331.0],["2001-05-21",39.9038,42.6653,38.8903,41.9053,2879655.0],["2001-05-22",42.4373,42.8174,41.3479,42.0573,2281016.0],["2001-05-23",41.1705,42.4373,40.1824,40.9172,2546325.0],["2001-05-24",40.7398,41.5506,39.9291,41.1199,1772231.0],["2001-05-25",41.1199,41.3986,39.7011,39.8024,1328676.0],["2001-05-29",40.4611,40.4865,37.8769,38.0036,2305089.0],["2001-05-30",37.7502,37.7502,35.622,35.7234,2129331.0],["2001-05-31",36.3568,38.0036,35.8754,37.2435,2325128.0],["2001-06-01",36.8888,37.2435,36.0021,36.1794,2014656.0],["2001-06-04",36.7621,36.9901,35.7234,36.1287,1272817.0],["2001-06-05",36.5088,38.8903,36.3314,38.6116,1679944.0],["2001-06-06",38.1556,38.4596,37.3448,37.4969,2168109.0],["2001-06-07",37.1422,40.4358,37.1422,39.397,2570924.0],["2001-06-08",39.397,39.397,38.2569,38.5103,1448741.0],["2001-06-11",37.6995,37.9782,37.1422,37.6489,1197998.0],["2001-06-12",35.9767,36.1034,34.2032,35.47,4654042.0],["2001-06-13",36.9691,37.8076,36.3339,37.8076,2875979.0],["2001-06-14",36.0798,36.9437,34.9365,35.3938,3592804.0],["2001-06-15",34.3012,36.3339,33.6914,36.2068,4453215.0],["2001-06-18",35.1397,35.8257,33.0562,33.2087,3239159.0],["2001-06-19",34.3012,34.9364,33.3103,33.4373,3151488.0],["2001-06-20",33.4119,34.6824,32.5227,34.2504,3449052.0],["2001-06-21",35.0635,36.5626,34.9873,35.6987,3786362.0],["2001-06-22",36.588,38.7223,35.9528,36.9691,3384100.0],["2001-06-25",36.2577,37.4011,36.029,36.9691,2269988.0],["2001-06-26",36.9437,37.8584,36.3085,37.2232,4056232.0],["2001-06-27",37.4773,39.637,37.3502,38.3157,2993557.0],["2001-06-28",38.4936,40.5009,38.4936,39.3067,2683361.0],["2001-06-29",39.5862,42.5589,38.9256,42.0762,4862443.0],["2001-07-02",41.9237,43.2958,41.009,42.6097,3475088.0],["2001-07-03",42.1778,43.0671,41.7967,42.94,1343878.0],["2001-07-05",41.9237,41.9745,40.2468,40.6787,2052798.0],["2001-07-06",39.7132,39.8911,38.6461,39.0526,1933811.0],["2001-07-09",38.6461,40.1197,38.2141,39.0526,2651023.0],["2001-07-10",39.9673,40.196,38.8747,39.3829,3282138.0],["2001-07-11",38.1125,40.2468,36.2068,39.8148,4396168.0],["2001-07-12",43.2449,47.3103,43.1941,46.1161,11187999.0],["2001-07-13",45.0998,45.4809,44.0834,44.6932,3684760.0],["2001-07-16",44.6678,45.6588,43.4228,43.5753,2592897.0],["2001-07-17",43.8293,46.0653,43.1687,46.0145,2833304.0],["2001-07-18",44.9727,45.6333,44.3121,44.6678,2316366.0],["2001-07-19",46.2431,48.6569,45.989,48.6315,5415588.0],["2001-07-20",47.4881,48.6061,46.7513,47.0054,3550267.0],["2001-07-23",48.2758,48.2758,45.6079,45.862,2474656.0],["2001-07-24",45.8366,45.862,43.6261,44.2105,2437924.0],["2001-07-25",44.2359,44.9727,43.3212,43.9056,2718656.0],["2001-07-26",44.2105,47.9963,43.9056,47.1324,4207281.0],["2001-07-27",48.1488,48.8094,47.9201,48.2758,4188569.0],["2001-07-30",49.0381,49.4192,48.0217,48.352,3347699.0],["2001-07-31",48.6569,48.6569,46.8783,47.4881,4066238.0],["2001-08-01",48.2758,49.2667,47.5135,48.6315,3317406.0],["2001-08-02",48.6569,49.5208,48.6569,49.2921,3564197.0],["2001-08-03",47.5644,47.9455,46.6751,47.3357,2323746.0],["2001-08-06",47.2595,48.1996,46.5989,47.2595,1404795.0],["2001-08-07",47.2595,47.5644,46.548,47.2595,1483511.0],["2001-08-08",46.7513,48.4791,45.7858,46.548,2529493.0],["2001-08-09",45.7349,46.4972,45.1252,45.7095,1802027.0],["2001-08-10",46.2431,46.2431,45.1252,45.735,2225626.0],["2001-08-13",46.1161,47.2595,45.8366,47.0054,1670270.0],["2001-08-14",47.2595,47.8693,46.7767,46.7767,1387603.0],["2001-08-15",46.3702,46.9291,44.0834,44.2105,2483197.0],["2001-08-16",43.7023,45.735,43.372,45.735,2394116.0],["2001-08-17",43.7023,44.7186,42.3048,43.1941,2672554.0],["2001-08-20",41.9237,43.0163,41.5172,42.0508,2478637.0],["2001-08-21",43.0925,43.7785,42.0508,42.1778,1940886.0],["2001-08-22",43.5499,45.6842,43.2195,45.3538,2697263.0],["2001-08-23",45.862,46.2939,45.1252,45.989,2413021.0],["2001-08-24",45.735,47.8693,45.6333,47.6406,2478443.0],["2001-08-27",47.3865,48.1488,47.0054,47.8185,1820794.0],["2001-08-28",48.2758,49.038,47.3103,47.3865,2915945.0],["2001-08-29",48.0217,48.4791,46.0399,46.5226,2516337.0],["2001-08-30",45.2268,46.2431,42.254,43.7023,4090837.0],["2001-08-31",42.8384,44.8457,42.8384,44.2105,1838870.0],["2001-09-04",43.8293,45.9891,43.1941,44.4391,2893641.0],["2001-09-05",42.5843,43.0417,40.9836,41.6696,4280801.0],["2001-09-06",40.5263,41.1361,34.5045,35.4192,7586903.0],["2001-09-07",35.4446,37.3502,34.2504,36.3085,4428423.0],["2001-09-10",35.0768,38.5082,35.0768,38.2286,3664307.0],["2001-09-17",38.2286,39.6303,35.7055,37.6679,4639449.0],["2001-09-18",37.0818,39.6558,36.9289,39.3755,3567652.0],["2001-09-19",39.6558,40.2675,37.0053,39.4519,4079643.0],["2001-09-20",38.2286,39.2226,37.2092,37.2092,3461213.0],["2001-09-21",35.0429,38.3306,34.5587,38.0247,4030638.0],["2001-09-24",38.8658,39.9617,38.1012,39.1461,3594048.0],["2001-09-25",38.5345,40.2675,38.2541,39.3755,2541848.0],["2001-09-26",40.7772,40.7772,38.7383,39.4265,2510090.0],["2001-09-27",38.7893,39.5029,37.0818,39.5029,2086214.0],["2001-09-28",39.7578,40.4969,38.8403,39.7578,2293536.0],["2001-10-01",39.2481,39.7068,38.2286,38.9932,1846277.0],["2001-10-02",38.9932,39.7068,37.9738,38.8148,3232526.0],["2001-10-03",37.8463,39.9107,36.3172,39.1206,5371227.0],["2001-10-04",40.0891,42.3063,38.6109,40.4969,4437848.0],["2001-10-05",40.9046,43.1983,40.191,43.0709,3349827.0],["2001-10-08",42.3063,45.6195,41.9495,44.3197,3838656.0],["2001-10-09",44.3197,44.3197,41.7966,42.6122,3801232.0],["2001-10-10",40.7772,43.4277,40.5223,43.0964,4631323.0],["2001-10-11",44.0903,45.1607,43.0709,44.2178,4414797.0],["2001-10-12",44.2178,44.9569,42.9435,44.9569,2496160.0],["2001-10-15",44.0139,45.2627,43.3513,44.804,1826322.0],["2001-10-16",43.9629,45.2372,43.5806,44.6001,3148088.0],["2001-10-17",45.7214,45.8743,44.6001,45.1353,4054684.0],["2001-10-18",45.1353,45.7469,44.2687,45.6195,2668463.0],["2001-10-19",44.9823,45.0843,43.7335,44.6001,2914840.0],["2001-10-22",43.3258,45.8743,42.6886,45.7469,3110720.0],["2001-10-23",45.8234,45.8489,44.5491,44.6001,2276289.0],["2001-10-24",44.3452,45.1353,43.9629,44.9824,2377421.0],["2001-10-25",43.3258,44.4981,42.8415,44.0394,5651959.0],["2001-10-26",42.8671,44.1923,42.8671,43.7081,5569262.0],["2001-10-29",43.4532,44.0904,43.0964,43.1984,2850606.0],["2001-10-30",42.4593,42.867,40.5733,41.134,3694821.0],["2001-10-31",42.1789,43.4787,41.6437,41.7202,3328324.0],["2001-11-01",42.4083,43.9629,41.6692,43.9629,2402352.0],["2001-11-02",43.4532,44.5746,42.4338,42.8161,2678939.0],["2001-11-05",43.1983,44.2178,43.1983,43.5806,3038166.0],["2001-11-06",43.3258,44.651,43.1983,44.6001,2150282.0],["2001-11-07",43.4532,45.7214,43.3258,44.4217,2860390.0],["2001-11-08",44.3962,46.4605,44.0139,44.6001,3994762.0],["2001-11-09",43.3258,44.6001,43.1729,43.9374,2911606.0],["2001-11-12",43.8355,45.0843,42.2809,44.804,3034021.0],["2001-11-13",45.8234,46.9702,45.1862,46.3076,4753129.0],["2001-11-14",47.0212,47.9132,46.2566,47.4035,3996614.0],["2001-11-15",46.5115,47.9897,46.2312,47.1486,3147839.0],["2001-11-16",47.1486,47.2506,46.1292,47.1486,2694997.0],["2001-11-19",46.6389,47.5309,45.0843,45.6959,3190791.0],["2001-11-20",44.8549,45.3391,44.3452,44.4981,2406609.0],["2001-11-21",44.1668,44.8549,43.5806,44.3707,1714134.0],["2001-11-23",44.0903,45.2117,44.0903,45.0333,709501.0],["2001-11-26",44.8549,46.2821,44.7275,45.7724,2747981.0],["2001-11-27",44.7785,45.8489,44.0903,44.6255,2761967.0],["2001-11-28",44.3452,44.3707,43.2238,43.3513,2827527.0],["2001-11-29",43.2238,43.2493,40.7772,42.3063,5129134.0],["2001-11-30",42.3063,42.6886,41.4653,42.1534,2901158.0],["2001-12-03",41.6692,43.6316,41.6692,43.0709,2354757.0],["2001-12-04",43.4532,43.7081,42.5102,43.4532,2738474.0],["2001-12-05",44.8549,45.9253,44.4471,45.594,3772929.0],["2001-12-06",45.594,45.594,43.3258,44.0903,5607764.0],["2001-12-07",43.4532,43.9884,41.8221,42.918,3972568.0],["2001-12-10",42.1534,43.5552,41.8476,42.4338,2282094.0],["2001-12-11",43.0709,43.4532,42.2809,42.867,2795272.0],["2001-12-12",42.6627,43.2502,41.8196,43.2247,2341159.0],["2001-12-13",42.024,42.1517,41.1043,41.2576,3142145.0],["2001-12-14",41.1554,42.1262,40.4657,41.5386,2715699.0],["2001-12-17",40.951,42.4838,40.8744,41.5641,2359622.0],["2001-12-18",42.4072,42.7137,41.9729,42.4327,2594970.0],["2001-12-19",40.619,40.9766,39.5971,40.2613,6718449.0],["2001-12-20",39.0351,39.6993,38.3453,38.9584,3461048.0],["2001-12-21",38.9584,39.5971,37.9876,38.2942,4982093.0],["2001-12-24",38.2942,38.2942,37.7577,37.9366,1231552.0],["2001-12-26",37.8344,38.5752,37.5534,37.8088,2349616.0],["2001-12-27",38.0643,38.2687,37.5534,37.8344,2730900.0],["2001-12-28",37.8344,38.3198,37.5534,38.0643,2547237.0],["2001-12-31",37.8343,39.1372,37.6044,38.3708,3544435.0],["2002-01-02",38.5497,39.6993,38.1154,39.6993,3668591.0],["2002-01-03",39.9803,40.8744,39.5971,40.6189,3719751.0],["2002-01-04",41.0022,41.4875,39.2394,39.7248,3132416.0],["2002-01-07",39.9292,40.3635,38.3198,38.754,2565203.0],["2002-01-08",38.3198,39.0095,37.7322,37.8088,3010499.0],["2002-01-09",38.192,38.2687,36.8381,36.9402,3554662.0],["2002-01-10",36.8125,38.2942,35.8162,36.0206,3840507.0],["2002-01-11",36.4038,36.9658,35.7651,36.6337,2209015.0],["2002-01-14",36.5315,36.787,35.6374,36.2505,2178584.0],["2002-01-15",36.787,36.9658,35.2542,35.9695,2757738.0],["2002-01-16",34.6155,36.4038,34.4622,35.5096,4147497.0],["2002-01-17",36.3527,36.8636,35.8928,36.4038,2772111.0],["2002-01-18",35.5096,36.5315,35.1264,36.4038,2736069.0],["2002-01-22",36.0206,36.3271,34.5644,34.5644,2922634.0],["2002-01-23",35.0498,35.4841,33.517,34.6411,6333102.0],["2002-01-24",34.59,35.433,34.2323,34.4878,6779670.0],["2002-01-25",34.1046,35.3308,33.8491,34.4878,3537664.0],["2002-01-28",34.6922,35.1264,34.5133,34.5644,2358433.0],["2002-01-29",34.59,35.7651,33.9768,34.36,3745373.0],["2002-01-30",34.4622,34.8965,32.6484,34.2323,3811514.0],["2002-01-31",34.0024,34.6155,33.517,34.0024,3773980.0],["2002-02-01",33.9258,34.3601,33.5937,33.6703,2216727.0],["2002-02-04",33.4659,33.8491,31.7032,31.8054,3380866.0],["2002-02-05",31.8309,31.8309,30.3748,30.477,4378258.0],["2002-02-06",31.6777,31.7288,30.5281,30.7835,4577288.0],["2002-02-07",30.9113,31.8565,30.8091,31.4222,3975194.0],["2002-02-08",31.6777,32.8784,31.2434,32.6995,4235860.0],["2002-02-11",33.2105,34.6666,33.0827,34.36,3345571.0],["2002-02-12",33.3637,34.871,33.2104,34.2323,3271774.0],["2002-02-13",34.871,35.1775,33.9513,34.2323,1812751.0],["2002-02-14",34.1046,34.4878,33.517,33.5937,1652830.0],["2002-02-15",33.9258,34.1046,32.1886,32.5463,2960141.0],["2002-02-19",31.9331,32.674,31.039,31.2945,2811469.0],["2002-02-20",31.6777,31.6777,30.7069,31.601,5209620.0],["2002-02-21",31.2945,31.3456,30.2471,30.6558,2922192.0],["2002-02-22",30.0171,30.8857,26.8238,30.1449,2672333.0],["2002-02-25",30.477,33.5681,30.4514,33.3382,3954409.0],["2002-02-26",33.3382,33.7725,32.2908,33.1338,2604008.0],["2002-02-27",33.4659,34.4878,32.7251,34.4878,3104584.0],["2002-02-28",34.3601,34.3601,32.7762,33.2105,2091880.0],["2002-03-01",34.0535,35.5096,33.2104,35.5096,2435630.0],["2002-03-04",35.5096,37.0424,34.8454,36.4038,2847124.0],["2002-03-05",36.276,37.9877,35.5863,37.8088,3626441.0],["2002-03-06",37.0424,37.8855,36.2249,37.8599,2816693.0],["2002-03-07",37.4256,37.9366,36.4549,37.1191,3020533.0],["2002-03-08",37.5534,38.473,37.4512,38.0898,2846847.0],["2002-03-11",37.0424,38.0643,36.787,37.63,1989891.0],["2002-03-12",36.276,37.1702,35.8928,36.9147,3010969.0],["2002-03-13",36.7866,36.8122,35.557,36.0693,2216312.0],["2002-03-14",35.8388,36.1206,34.7885,35.7107,2498095.0],["2002-03-15",35.1727,35.8644,34.8397,35.8644,2646435.0],["2002-03-18",35.8644,36.6073,35.0702,35.5826,2610891.0],["2002-03-19",34.8397,35.8644,34.8397,35.8644,3575060.0],["2002-03-20",35.2496,35.3264,33.8662,33.8662,2448289.0],["2002-03-21",34.6604,34.8141,33.8406,34.5835,2949306.0],["2002-03-22",34.9678,35.4801,34.1224,34.4042,2724516.0],["2002-03-25",34.1993,34.9165,34.0712,34.5323,1615240.0],["2002-03-26",33.482,35.0959,33.4563,34.9421,2432507.0],["2002-03-27",34.5835,35.4801,34.5835,35.2239,1976735.0],["2002-03-28",35.224,36.3767,35.1215,36.3767,2758567.0],["2002-04-01",36.0181,37.9906,35.4289,37.2733,2503761.0],["2002-04-02",37.2733,37.632,36.9147,37.2733,2988582.0],["2002-04-03",37.1452,37.5807,36.4023,36.5048,2375763.0],["2002-04-04",36.3767,36.6073,35.6082,35.6082,3254665.0],["2002-04-05",35.7875,36.3767,34.353,35.352,2762686.0],["2002-04-08",34.1993,36.0693,33.8406,35.7107,2814758.0],["2002-04-09",35.4801,36.1462,34.4042,35.4801,2470732.0],["2002-04-10",35.6082,37.1453,35.224,35.4801,3667845.0],["2002-04-11",34.5835,35.4801,34.3017,34.8397,2048846.0],["2002-04-12",33.9431,34.7628,33.6869,34.4298,2743504.0],["2002-04-15",35.7363,35.7363,34.7372,34.9934,2400611.0],["2002-04-16",37.1453,38.4261,36.5048,38.4261,5172638.0],["2002-04-17",40.4755,41.8332,39.5789,41.8332,9052145.0],["2002-04-18",40.7317,41.1159,39.4508,40.7317,4701361.0],["2002-04-19",41.244,41.5258,39.9632,40.7573,2866361.0],["2002-04-22",38.4774,40.2706,38.4517,40.0913,3009698.0],["2002-04-23",39.707,40.2193,37.5295,37.6832,3283272.0],["2002-04-24",37.9138,38.5798,37.0172,37.0172,2471063.0],["2002-04-25",37.0172,38.3749,36.6073,37.965,1812613.0],["2002-04-26",38.3749,38.8104,37.4527,38.4261,3442032.0],["2002-04-29",38.4774,40.2706,38.0419,38.8616,2986315.0],["2002-04-30",38.8616,40.1169,38.8104,39.4508,3421496.0],["2002-05-01",39.7582,39.8607,38.1443,39.5533,3007487.0],["2002-05-02",39.1178,39.707,38.8616,39.3227,2088287.0],["2002-05-03",38.8104,38.9385,37.6832,38.1443,1864768.0],["2002-05-06",38.1699,38.6823,36.9915,36.9915,2477033.0],["2002-05-07",37.4014,38.0419,36.8378,37.632,3048255.0],["2002-05-08",38.5542,40.9879,38.4261,40.7317,4389396.0],["2002-05-09",40.7317,40.7317,39.0922,39.1946,2202575.0],["2002-05-10",39.6814,39.6814,37.8113,37.8113,1819633.0],["2002-05-13",37.8369,40.7317,37.8369,40.7317,2037928.0],["2002-05-14",41.1928,41.7564,41.0135,41.5002,3203505.0],["2002-05-15",40.9879,42.8835,40.4755,41.7308,3651178.0],["2002-05-16",42.3712,42.7811,41.8076,42.7811,2163687.0],["2002-05-17",43.0373,43.2934,41.9357,42.986,2273581.0],["2002-05-20",42.986,43.7033,42.2687,43.0373,2368218.0],["2002-05-21",43.5496,43.8314,41.9101,42.0126,2640188.0],["2002-05-22",42.1406,42.9604,41.8589,42.2687,2102272.0],["2002-05-23",43.2422,43.857,42.7299,43.4215,2565645.0],["2002-05-24",42.8067,43.4215,42.4224,43.1653,1558442.0],["2002-05-28",43.1653,43.319,41.7564,42.7042,2081874.0],["2002-05-29",41.9357,42.1919,40.7829,40.9622,2528083.0],["2002-05-30",39.9632,40.7829,38.9897,40.4243,3083633.0],["2002-05-31",40.04,41.1416,40.0144,40.9622,2652460.0],["2002-06-03",40.3218,40.7317,38.7592,39.3227,1819688.0],["2002-06-04",39.0666,40.0656,38.5542,40.0656,2023196.0],["2002-06-05",39.5789,40.0656,38.7591,39.5021,2065401.0],["2002-06-06",39.1178,39.2203,37.1709,37.7857,3376858.0],["2002-06-07",35.8644,38.5286,35.2752,37.965,3259198.0],["2002-06-10",37.7857,39.0666,37.2477,39.0666,1737682.0],["2002-06-11",39.1434,39.3227,36.8891,37.0172,3202316.0],["2002-06-12",36.5291,40.4594,36.5291,40.2282,7260373.0],["2002-06-13",40.2282,41.4613,39.9457,40.742,4067205.0],["2002-06-14",38.6099,40.3824,38.2759,40.0741,4189454.0],["2002-06-17",40.0741,42.6173,40.0741,42.1292,3382690.0],["2002-06-18",41.2301,43.6191,41.2044,41.564,2419102.0],["2002-06-19",41.1016,41.5127,39.7145,39.8172,2965807.0],["2002-06-20",40.4337,40.8448,37.8649,37.9676,4103274.0],["2002-06-21",37.2484,38.5585,37.2227,38.3016,5327971.0],["2002-06-24",37.7621,38.2502,36.863,37.0429,4013999.0],["2002-06-25",38.1475,39.4319,36.2465,36.6832,4090422.0],["2002-06-26",34.7309,36.4777,34.5511,36.0667,4869076.0],["2002-06-27",37.4796,37.7878,36.2208,37.1199,3689293.0],["2002-06-28",36.863,38.353,36.6575,37.4796,3938019.0],["2002-07-01",37.8906,38.5842,36.3493,36.7346,2620813.0],["2002-07-02",36.7089,37.3768,35.0391,36.3749,3053810.0],["2002-07-03",35.3217,37.5309,35.3217,37.2741,2834492.0],["2002-07-05",41.1016,41.2301,37.3511,38.9181,1850147.0],["2002-07-08",38.9181,39.0979,37.608,37.6851,2485049.0],["2002-07-09",37.5053,38.6356,37.3768,37.5053,2698811.0],["2002-07-10",37.3768,37.5053,35.5786,35.9126,3496758.0],["2002-07-11",34.1914,35.0391,32.1363,34.5511,7537899.0],["2002-07-12",34.5511,35.8355,34.1401,35.3474,3541588.0],["2002-07-15",34.3456,35.5529,33.8832,35.5529,3173820.0],["2002-07-16",35.4502,37.9163,35.0135,37.3254,5234910.0],["2002-07-17",39.175,39.6888,38.019,38.9181,5488970.0],["2002-07-18",38.5328,39.0466,37.8906,38.5328,3876991.0],["2002-07-19",38.5328,38.6612,36.9401,38.1731,3423209.0],["2002-07-22",37.6594,38.019,35.5272,36.2722,3526912.0],["2002-07-23",34.4226,35.9639,34.0373,34.4226,5144115.0],["2002-07-24",32.8556,35.2703,32.4703,34.5768,4882177.0],["2002-07-25",33.729,33.7547,30.0299,31.2886,5758923.0],["2002-07-26",28.8996,29.0537,26.9473,28.0005,14542663.0],["2002-07-29",30.8262,31.2886,28.54,31.0574,5539163.0],["2002-07-30",30.2354,32.3676,30.0556,30.7749,4622064.0],["2002-07-31",31.2116,31.2116,29.4391,29.7987,4832344.0],["2002-08-01",29.7987,30.6721,28.7712,29.2849,2669292.0],["2002-08-02",29.2849,29.2849,28.0005,28.3601,2742150.0],["2002-08-05",28.3088,28.54,26.3307,26.4849,3029488.0],["2002-08-06",27.4867,28.617,27.1014,28.1289,4741493.0],["2002-08-07",28.951,29.4134,27.5381,28.2574,2576010.0],["2002-08-08",28.3858,30.5437,28.1546,30.3125,3812564.0],["2002-08-09",29.0794,31.0574,28.6427,30.8262,4225274.0],["2002-08-12",30.0556,30.3125,28.951,29.2078,2629243.0],["2002-08-13",29.028,30.8519,28.8996,29.4134,2093262.0],["2002-08-14",29.028,31.2115,28.4115,31.006,2592649.0],["2002-08-15",30.8262,32.0593,30.4409,31.5969,2406332.0],["2002-08-16",31.4685,33.5235,30.929,33.1382,2687645.0],["2002-08-19",33.1382,34.6795,32.6501,34.3713,2810695.0],["2002-08-20",33.4722,34.1657,32.4189,32.5474,2908870.0],["2002-08-21",32.8042,34.6538,32.6501,34.3713,1948957.0],["2002-08-22",34.0373,35.3474,33.8061,34.7566,2094727.0],["2002-08-23",33.9089,34.4997,33.0611,33.3951,1830523.0],["2002-08-26",33.4208,34.2942,32.8042,33.3951,1859129.0],["2002-08-27",33.8575,34.1657,32.7529,32.8299,1864187.0],["2002-08-28",32.162,32.6758,30.9547,31.0831,2163189.0],["2002-08-29",30.8006,31.9822,30.0813,31.6226,2099812.0],["2002-08-30",30.8262,31.5712,30.6207,30.8262,1520465.0],["2002-09-03",29.6702,30.2611,29.5675,29.9014,2393452.0],["2002-09-04",29.9271,31.1088,29.9271,31.006,1860290.0],["2002-09-05",29.9271,30.5693,29.5161,30.1583,3114064.0],["2002-09-06",31.4684,31.751,30.929,31.5198,3089658.0],["2002-09-09",31.4941,32.8813,31.0831,32.2905,2742039.0],["2002-09-10",32.3162,32.6244,31.0574,31.5712,2104898.0],["2002-09-11",32.6536,32.7309,31.4681,31.7774,1580194.0],["2002-09-12",31.1589,31.3135,30.1022,30.128,2121979.0],["2002-09-13",29.8702,30.5145,29.2259,29.664,2423966.0],["2002-09-16",28.3496,29.5094,28.3496,28.8393,1739949.0],["2002-09-17",28.8393,30.1537,27.293,27.5249,2821198.0],["2002-09-18",27.3187,28.5816,26.4683,27.8084,2195914.0],["2002-09-19",26.5714,27.1641,25.7724,26.0817,2969427.0],["2002-09-20",27.3445,27.9115,26.5971,27.0095,4022567.0],["2002-09-23",26.0301,26.8549,25.9528,26.0817,1947105.0],["2002-09-24",25.9013,26.726,25.5662,25.9013,2890130.0],["2002-09-25",27.1641,28.6589,26.3136,27.7311,3900042.0],["2002-09-26",28.4012,28.8135,27.1126,27.4218,4030085.0],["2002-09-27",26.5456,27.9631,26.4425,26.5198,2689386.0],["2002-09-30",25.7724,27.061,25.2827,26.2363,3318456.0],["2002-10-01",26.5713,27.1641,25.9786,27.0095,3320640.0],["2002-10-02",26.8033,28.0919,26.0301,26.159,2703676.0],["2002-10-03",27.4992,27.9373,26.5456,26.9579,3707480.0],["2002-10-04",27.1899,27.7053,25.7724,25.7982,2949997.0],["2002-10-07",25.3085,26.0559,24.4838,24.4838,2855001.0],["2002-10-08",24.9992,25.2312,22.2931,25.1281,5414289.0],["2002-10-09",23.324,23.8652,20.7983,21.3911,8248118.0],["2002-10-10",21.7004,23.8652,21.6488,23.4271,7068611.0],["2002-10-11",24.9477,25.9786,24.6126,25.6951,4441441.0],["2002-10-14",25.5147,26.3652,24.9219,26.0301,2672195.0],["2002-10-15",27.3187,27.7053,25.4374,26.0301,5945267.0],["2002-10-16",20.6437,22.1643,18.917,20.2313,22490591.0],["2002-10-17",20.6179,21.0045,18.8139,20.7468,14191893.0],["2002-10-18",19.9736,20.721,19.587,20.0252,5859475.0],["2002-10-21",20.0252,20.3602,19.3293,20.1283,5317579.0],["2002-10-22",19.5355,20.9787,19.4066,20.9787,5232947.0],["2002-10-23",20.8499,22.6797,20.6437,22.6797,5287646.0],["2002-10-24",23.1952,23.3498,22.422,22.5251,4423918.0],["2002-10-25",21.9581,22.9374,21.9581,22.9374,2467222.0],["2002-10-28",23.1952,23.556,23.0148,23.1952,2440909.0],["2002-10-29",23.1952,23.5044,21.4169,22.8859,2694582.0],["2002-10-30",22.7828,23.9168,22.1643,23.6591,3045878.0],["2002-10-31",23.6591,24.5096,23.4529,23.6333,3244438.0],["2002-11-01",23.1694,24.4065,22.6282,24.2776,2986674.0],["2002-11-04",25.1281,26.0817,24.8704,25.7209,3932767.0],["2002-11-05",25.7466,26.0044,24.9219,25.3858,2845686.0],["2002-11-06",25.2827,25.5405,24.5611,24.7931,3077746.0],["2002-11-07",23.8653,24.3807,23.1952,23.2467,3112820.0],["2002-11-08",23.2467,23.2467,22.3447,22.6797,2762271.0],["2002-11-11",22.19,22.4735,21.52,21.5973,1788345.0],["2002-11-12",22.1643,22.9374,22.1643,22.5509,3768618.0],["2002-11-13",22.5251,22.989,21.9581,22.5509,3473458.0],["2002-11-14",23.1952,23.8137,23.0148,23.3756,2719154.0],["2002-11-15",23.2209,23.6591,22.989,23.2983,2635821.0],["2002-11-18",23.7622,24.5096,23.6591,24.1487,2851850.0],["2002-11-19",24.3549,24.3807,22.8344,22.9632,3124373.0],["2002-11-20",22.7055,24.0972,22.6797,24.0972,3227164.0],["2002-11-21",24.4838,26.9837,24.3292,26.8291,7595969.0],["2002-11-22",26.159,27.5249,25.8497,27.0868,4515652.0],["2002-11-25",27.3187,28.427,26.8548,27.1126,4470048.0],["2002-11-26",27.1126,28.7105,26.5713,28.1692,5200140.0],["2002-11-27",28.3496,30.463,28.2466,29.329,5127504.0],["2002-11-29",30.1537,30.1537,28.9682,28.9682,1429117.0],["2002-12-02",30.6692,31.5712,29.4579,30.1537,4950032.0],["2002-12-03",28.3496,28.8651,26.9579,27.0868,5697757.0],["2002-12-04",25.9528,26.1848,24.8704,25.7209,6393217.0],["2002-12-05",26.7002,26.7002,25.3858,25.3858,3234046.0],["2002-12-06",24.7415,25.7724,24.5096,25.4374,2957847.0],["2002-12-09",23.8395,25.5147,23.7879,23.7879,2721752.0],["2002-12-10",23.4529,23.7622,22.8601,23.7622,5402404.0],["2002-12-11",23.1952,24.8446,23.1694,24.7157,3087668.0],["2002-12-12",24.9745,25.9062,24.4569,24.664,2931092.0],["2002-12-13",24.3534,25.0263,24.0429,24.6381,2225737.0],["2002-12-16",24.9745,25.7251,24.7157,25.2851,2547735.0],["2002-12-17",24.6381,25.751,24.4569,24.5863,2666639.0],["2002-12-18",24.3017,24.3275,23.6288,23.8617,2466752.0],["2002-12-19",23.4217,24.2499,23.0076,23.0076,3333713.0],["2002-12-20",23.0335,23.6546,22.5936,23.1888,4753046.0],["2002-12-23",22.5418,23.37,22.5418,23.1111,2405227.0],["2002-12-24",23.0335,23.2406,22.4124,22.6194,993246.0],["2002-12-26",23.1629,23.6546,22.8006,23.1629,1964573.0],["2002-12-27",22.7488,23.37,22.723,23.2923,2056474.0],["2002-12-30",23.2923,23.4735,21.9724,22.4641,3691393.0],["2002-12-31",22.49,22.6453,21.8948,22.3865,2554037.0],["2003-01-02",23.0853,23.9911,22.3865,23.8099,2730956.0],["2003-01-03",23.6029,24.4311,23.4476,23.7323,2393756.0],["2003-01-06",24.224,25.8027,24.1205,25.1039,4724467.0],["2003-01-07",25.3628,25.9321,24.871,25.0781,2972606.0],["2003-01-08",25.3627,25.4145,24.4569,25.0004,3321635.0],["2003-01-09",25.2334,25.958,25.1557,25.6216,3627298.0],["2003-01-10",25.2592,26.0874,25.0522,25.6992,2777528.0],["2003-01-13",25.1557,25.4921,23.9652,24.4569,5019738.0],["2003-01-14",24.4569,24.871,24.0687,24.4828,2828578.0],["2003-01-15",24.4828,24.7934,23.9393,23.9393,2226013.0],["2003-01-16",23.9393,24.1722,23.2923,23.6288,2933773.0],["2003-01-17",23.1629,23.2923,22.3865,22.6971,3521854.0],["2003-01-21",22.5159,22.93,22.0242,22.6453,3718121.0],["2003-01-22",23.1629,23.2923,21.9724,22.0759,4941491.0],["2003-01-23",22.6453,22.6453,21.6619,22.4383,5760029.0],["2003-01-24",22.49,22.5936,22.0242,22.4383,3587829.0],["2003-01-27",21.8689,22.2053,21.2995,21.6877,2990516.0],["2003-01-28",21.843,21.9983,21.2995,21.4807,2974209.0],["2003-01-29",21.3254,21.7913,20.9113,21.4807,3294853.0],["2003-01-30",21.6101,21.6619,20.9113,20.9631,2361170.0],["2003-01-31",20.9372,21.1701,20.5231,20.6525,3559913.0],["2003-02-03",20.9372,21.2737,20.7043,20.7043,2254675.0],["2003-02-04",20.6525,20.8078,19.9796,20.4714,2733056.0],["2003-02-05",20.2126,20.5231,20.0573,20.2384,3157679.0],["2003-02-06",20.2384,20.4196,19.8761,20.0055,2115594.0],["2003-02-07",20.4455,20.6008,19.9537,19.9537,2497818.0],["2003-02-10",19.9538,20.8337,19.9538,20.7819,2467277.0],["2003-02-11",20.7819,21.3772,20.7302,21.0925,3027000.0],["2003-02-12",20.7819,21.2737,20.7043,20.7043,3311878.0],["2003-02-13",20.7302,20.9113,20.4455,20.6525,3147231.0],["2003-02-14",21.0925,21.7395,20.4455,21.7395,2077010.0],["2003-02-18",21.7395,21.843,21.2737,21.3772,2182039.0],["2003-02-19",21.0925,21.5066,20.756,21.4548,2323552.0],["2003-02-20",21.3513,21.4807,21.0407,21.2737,1937459.0],["2003-02-21",21.7136,21.7136,21.0925,21.3513,2091631.0],["2003-02-24",21.0148,21.5583,20.989,20.989,2167722.0],["2003-02-25",20.4455,21.4031,20.3937,21.0925,2945906.0],["2003-02-26",20.756,21.4031,20.756,21.1184,2394503.0],["2003-02-27",21.1701,21.4289,21.0925,21.4289,1734338.0],["2003-02-28",21.2737,22.2053,21.2219,21.7913,2733056.0],["2003-03-03",21.9983,22.1795,21.6619,21.7913,2295277.0],["2003-03-04",21.8689,21.9207,21.0666,21.0925,2326151.0],["2003-03-05",21.0925,21.4807,21.0925,21.3772,2186793.0],["2003-03-06",21.1443,21.2219,20.7302,20.8337,2162305.0],["2003-03-07",20.549,20.8337,20.3161,20.7302,3007349.0],["2003-03-10",20.7302,20.8855,20.3937,20.4455,2436072.0],["2003-03-11",20.5749,20.7819,20.4455,20.6525,2920285.0],["2003-03-12",20.3144,20.9126,20.3144,20.9126,3784179.0],["2003-03-13",21.1988,21.3288,20.7046,20.8346,4133926.0],["2003-03-14",21.0427,21.849,20.8866,21.3028,2528304.0],["2003-03-17",21.0427,22.2652,20.8866,22.1872,3355327.0],["2003-03-18",22.1091,22.6033,21.901,22.6033,2468769.0],["2003-03-19",22.2132,22.5773,21.3028,21.4589,4019914.0],["2003-03-20",21.4589,21.771,21.1987,21.4849,2629575.0],["2003-03-21",22.1091,22.1091,21.3288,22.1091,3277302.0],["2003-03-24",21.5889,22.1091,21.4328,21.5369,2333060.0],["2003-03-25",21.797,22.4993,21.5109,22.3692,2703897.0],["2003-03-26",22.3692,22.3692,21.5109,22.1351,3702145.0],["2003-03-27",21.745,21.9791,21.4589,21.9791,2506248.0],["2003-03-28",21.4068,21.823,21.4068,21.5889,2253819.0],["2003-03-31",21.2508,21.771,21.0167,21.4849,2825316.0],["2003-04-01",21.4849,21.9531,21.3548,21.719,2032373.0],["2003-04-02",22.1612,22.5253,22.1612,22.3952,3616463.0],["2003-04-03",21.901,22.4733,21.849,21.9791,2623660.0],["2003-04-04",21.745,22.2132,21.693,22.1091,2195389.0],["2003-04-07",22.6814,22.8114,22.0311,22.1872,3233742.0],["2003-04-08",22.1872,22.1872,21.3548,21.6409,3431391.0],["2003-04-09",21.3548,21.4328,20.6525,20.6785,4384089.0],["2003-04-10",20.8086,21.0167,20.6265,20.8086,2479991.0],["2003-04-11",21.3288,21.3808,20.7045,20.8086,2907626.0],["2003-04-14",20.5225,20.7566,20.4965,20.7566,2385243.0],["2003-04-15",20.6525,20.9386,20.4965,20.6525,3842193.0],["2003-04-16",21.3288,21.3548,19.7161,20.3664,12948014.0],["2003-04-17",20.3664,20.7306,20.1583,20.5485,5456715.0],["2003-04-21",20.5745,20.6785,20.3404,20.4704,3482966.0],["2003-04-22",20.4705,21.0687,20.3404,21.0167,4451723.0],["2003-04-23",21.1467,22.1091,21.0687,21.797,4542020.0],["2003-04-24",21.3808,21.5109,21.0687,21.1727,3009753.0],["2003-04-25",21.1727,21.2768,20.1843,20.5485,5221588.0],["2003-04-28",20.4184,20.9907,20.3924,20.8346,2925039.0],["2003-04-29",21.1207,21.4589,20.7826,20.8866,2777556.0],["2003-04-30",20.6265,20.8346,20.5745,20.5745,5411359.0],["2003-05-01",20.6005,20.8346,20.4705,20.6525,2104566.0],["2003-05-02",20.6005,20.9386,20.5745,20.9386,3693881.0],["2003-05-05",21.1727,21.4329,20.9647,21.1467,3349661.0],["2003-05-06",20.8086,21.3808,20.8086,21.1987,4125911.0],["2003-05-07",20.8866,21.2248,20.8346,20.8606,3624506.0],["2003-05-08",20.7826,20.9647,20.6785,20.8346,2911385.0],["2003-05-09",20.9647,21.0167,20.5745,20.7306,3367820.0],["2003-05-12",20.6785,21.0427,20.5225,21.0167,3695014.0],["2003-05-13",21.0167,21.0167,20.5485,20.9386,7631955.0],["2003-05-14",20.8606,23.2796,20.8606,23.2016,16425175.0],["2003-05-15",23.5137,24.138,22.8894,23.6698,9242635.0],["2003-05-16",23.6698,23.7478,23.0975,23.1496,3765384.0],["2003-05-19",22.8114,23.0455,22.2392,22.2392,3240071.0],["2003-05-20",22.5513,22.7594,21.849,22.0571,4847987.0],["2003-05-21",22.2132,22.3432,21.5889,21.5889,4912691.0],["2003-05-22",21.849,22.1091,21.745,21.9531,4164716.0],["2003-05-23",22.0831,22.4473,21.849,22.0831,3013291.0],["2003-05-27",21.9531,22.7854,21.9271,22.7594,3660963.0],["2003-05-28",22.9155,23.1496,22.2132,22.3692,3854852.0],["2003-05-29",22.3692,22.7334,22.1351,22.6293,3426858.0],["2003-05-30",22.6293,22.8374,22.1611,22.1611,4107392.0],["2003-06-02",22.7334,23.1496,22.3952,22.7074,4869933.0],["2003-06-03",22.3692,22.4733,22.0311,22.0831,5090384.0],["2003-06-04",22.1091,23.3837,22.1091,23.3056,4822753.0],["2003-06-05",23.1496,24.0599,23.0195,23.8518,6383350.0],["2003-06-06",24.5801,24.6062,23.1235,23.1235,6030645.0],["2003-06-09",21.823,22.6293,21.6929,22.5773,8149639.0],["2003-06-10",22.5773,23.0975,21.849,22.3692,3674920.0],["2003-06-11",22.2124,23.1793,21.8466,23.1271,5523132.0],["2003-06-12",23.3884,23.7804,22.918,23.6497,4758602.0],["2003-06-13",23.5191,23.7804,22.4999,22.6306,3314255.0],["2003-06-16",22.8396,23.2055,22.0818,22.918,3073047.0],["2003-06-17",23.0487,23.4145,22.7351,23.3361,3043750.0],["2003-06-18",23.2316,24.3814,23.0748,24.2508,5141904.0],["2003-06-19",24.5643,25.871,23.6497,25.1393,9024506.0],["2003-06-20",25.2699,25.479,24.6689,25.4267,6379121.0],["2003-06-23",25.2176,25.4528,24.3291,24.4859,4505564.0],["2003-06-24",24.303,24.695,24.0678,24.5382,4286799.0],["2003-06-25",24.5643,25.087,24.4598,24.695,3806760.0],["2003-06-26",24.5905,24.9563,24.4337,24.9041,2415149.0],["2003-06-27",24.8257,24.9302,24.2508,24.5121,2704864.0],["2003-06-30",24.3814,25.0086,24.3291,24.6427,3359833.0],["2003-07-01",24.1724,24.3292,23.7804,24.1462,4207281.0],["2003-07-02",24.2246,25.2438,24.1985,25.1915,3575032.0],["2003-07-03",25.1131,25.4267,24.7734,25.0086,2392817.0],["2003-07-07",25.7142,26.2629,25.479,26.2107,5358844.0],["2003-07-08",26.0016,26.5504,25.6096,25.7926,3791531.0],["2003-07-09",26.2629,27.256,25.5574,26.7856,5254313.0],["2003-07-10",23.7804,26.1323,23.6758,24.7473,6363947.0],["2003-07-11",24.9825,25.5574,24.8257,24.8518,3327301.0],["2003-07-14",25.479,25.6619,24.8257,24.8257,4064054.0],["2003-07-15",24.9041,25.871,24.9041,25.5574,5018411.0],["2003-07-16",25.0609,25.0609,23.8065,24.3814,5155419.0],["2003-07-17",23.7281,23.8326,22.9442,23.3623,4300094.0],["2003-07-18",23.7542,23.8849,23.2577,23.6497,2295277.0],["2003-07-21",22.8657,23.1009,22.6828,22.7873,3027055.0],["2003-07-22",22.8657,23.4407,22.8135,23.31,3996089.0],["2003-07-23",23.1793,24.0678,23.0225,23.8849,2629934.0],["2003-07-24",24.0417,24.4337,23.6236,23.6758,2526121.0],["2003-07-25",23.702,24.0156,23.1271,23.9633,2069464.0],["2003-07-28",23.8326,28.7455,23.8326,24.4598,2340882.0],["2003-07-29",24.4598,24.4598,23.7542,24.0156,2331291.0],["2003-07-30",23.9894,24.094,23.6497,23.7804,2400528.0],["2003-07-31",24.2246,26.3936,23.5974,23.6236,3004585.0],["2003-08-01",23.6759,24.2246,23.6497,24.1201,2089945.0],["2003-08-04",23.9633,24.5643,23.702,24.5382,2834133.0],["2003-08-05",24.4076,24.5382,24.0417,24.1201,2868489.0],["2003-08-06",23.7543,24.5121,23.7543,24.2769,2814205.0],["2003-08-07",23.9633,24.2769,23.7804,24.2246,2170154.0],["2003-08-08",24.2246,24.5382,23.8588,23.9894,1658606.0],["2003-08-11",23.911,24.2246,23.8588,24.2246,1139153.0],["2003-08-12",24.1462,24.3814,23.7804,24.3814,2227285.0],["2003-08-13",24.3814,24.4337,24.094,24.2246,1651531.0],["2003-08-14",24.2246,25.1393,24.0417,25.1393,2729076.0],["2003-08-15",25.2177,25.479,24.8779,25.479,2488283.0],["2003-08-18",25.5051,25.8187,25.2438,25.7142,2692205.0],["2003-08-19",25.871,26.7072,25.7403,26.6549,5064099.0],["2003-08-20",26.1062,26.7856,26.0278,26.2368,4455261.0],["2003-08-21",26.4197,27.0469,26.3936,26.7856,3455547.0],["2003-08-22",27.0992,27.2037,26.6549,26.9424,4232903.0],["2003-08-25",26.7856,26.9946,26.5243,26.8901,3182499.0],["2003-08-26",26.9163,28.1183,26.7072,28.0399,5856573.0],["2003-08-27",26.9424,28.0661,26.9424,28.0399,4946328.0],["2003-08-28",27.7786,28.0661,27.256,28.0399,3332553.0],["2003-08-29",28.0399,28.3797,27.6741,28.0399,3030649.0],["2003-09-02",28.3535,28.3535,27.4912,27.8047,4340558.0],["2003-09-03",28.0399,28.3274,27.5957,27.6479,4456615.0],["2003-09-04",27.4389,28.3797,27.4128,28.3274,4080527.0],["2003-09-05",28.3274,29.3988,27.8309,28.0922,6048638.0],["2003-09-08",28.2229,29.8692,28.1183,29.4772,4518886.0],["2003-09-09",30.0521,30.4441,29.1898,29.2682,7097605.0],["2003-09-10",29.2943,29.2943,27.7786,27.9354,4617724.0],["2003-09-11",28.3289,29.1158,28.1977,28.7485,3554358.0],["2003-09-12",28.6436,28.9846,28.3026,28.4338,3230204.0],["2003-09-15",28.1977,28.3289,27.6206,28.0666,3338910.0],["2003-09-16",28.0666,28.8535,28.0141,28.6699,2903812.0],["2003-09-17",28.5387,28.5912,27.8829,27.9092,3272520.0],["2003-09-18",28.7223,29.3781,28.4076,29.1945,4243378.0],["2003-09-19",28.9846,29.5092,28.7223,29.0895,3739403.0],["2003-09-22",32.3684,32.5257,31.5028,31.6339,18275405.0],["2003-09-23",31.7388,32.2634,31.2142,32.2634,8504776.0],["2003-09-24",32.2634,32.9454,31.7388,32.1585,7777421.0],["2003-09-25",32.1585,33.3127,31.8962,32.8667,6896114.0],["2003-09-26",31.6339,32.893,30.9257,32.8667,11128906.0],["2003-09-29",33.234,33.4438,32.211,32.2634,6680611.0],["2003-09-30",31.87,32.106,30.9781,31.3454,4793731.0],["2003-10-01",31.3978,31.9487,31.0306,31.8175,4504514.0],["2003-10-02",31.8175,32.3684,31.6339,32.0011,2689359.0],["2003-10-03",32.9192,32.9717,32.0011,32.211,4003331.0],["2003-10-06",34.6766,35.6734,34.0996,35.4111,9704792.0],["2003-10-07",35.1488,36.9325,35.0176,36.88,8791368.0],["2003-10-08",37.1423,37.5095,35.6996,35.857,6067322.0],["2003-10-09",36.3554,36.8275,35.5422,36.0144,3969168.0],["2003-10-10",36.4603,36.6701,36.0144,36.1718,2966581.0],["2003-10-13",36.7226,37.7718,36.0931,36.3816,7049982.0],["2003-10-14",35.6734,35.9357,35.3324,35.5947,5355030.0],["2003-10-15",36.0144,36.3291,35.3324,36.1455,5404864.0],["2003-10-16",35.8045,36.2767,35.6996,35.9357,2723023.0],["2003-10-17",35.9357,36.2505,35.2013,35.3586,2399312.0],["2003-10-20",34.3619,35.2275,34.0996,34.6242,4164855.0],["2003-10-21",34.6242,35.6734,34.598,35.2013,2722526.0],["2003-10-22",32.9979,35.2799,32.9979,34.6766,2415702.0],["2003-10-23",33.9684,35.4373,33.9684,35.3586,4200537.0],["2003-10-24",35.1488,35.1488,34.1782,34.7553,2921777.0],["2003-10-27",34.7553,35.2537,34.152,34.2832,4188845.0],["2003-10-28",34.4668,35.1225,34.0996,35.1225,5675093.0],["2003-10-29",34.9652,36.5128,34.8078,36.3816,4277374.0],["2003-10-30",36.7226,36.7226,35.6734,36.0668,3359694.0],["2003-10-31",36.0669,36.1193,35.4636,35.4898,1944397.0],["2003-11-03",35.6209,36.4603,35.6209,36.3029,3911071.0],["2003-11-04",36.3029,36.8275,35.4373,36.5915,3038968.0],["2003-11-05",36.1455,36.539,35.6734,36.4603,2088287.0],["2003-11-06",36.4603,36.8538,36.0406,36.5915,3385758.0],["2003-11-07",37.0374,37.4046,36.7226,37.221,4404211.0],["2003-11-10",36.9849,37.1948,34.7553,35.3586,5446682.0],["2003-11-11",35.0963,35.4111,34.6504,34.9389,3912397.0],["2003-11-12",35.4111,36.0668,35.4111,35.8045,4392547.0],["2003-11-13",35.7783,35.8832,34.5717,34.9127,3040571.0],["2003-11-14",34.9914,35.6209,34.5192,34.6766,2888417.0],["2003-11-17",32.788,34.6242,32.788,34.0996,3240569.0],["2003-11-18",34.2307,34.8078,33.4963,33.4963,2460035.0],["2003-11-19",33.7061,34.7029,32.788,34.7029,3221498.0],["2003-11-20",34.2307,35.3324,34.1258,34.8602,3874559.0],["2003-11-21",34.8865,35.2012,34.7815,35.1488,3035651.0],["2003-11-24",35.4898,35.7521,35.1488,35.5685,2950301.0],["2003-11-25",35.6996,35.7258,35.2537,35.2799,3030096.0],["2003-11-26",35.8045,36.6701,35.6996,36.4078,3769530.0],["2003-11-28",36.7226,36.9849,36.2767,36.8275,1959736.0],["2003-12-01",37.0898,37.221,36.6964,37.0636,2755527.0],["2003-12-02",36.9324,37.221,36.8013,36.8537,3328738.0],["2003-12-03",36.9849,37.0898,35.6734,35.857,8470946.0],["2003-12-04",35.7258,35.857,34.9389,35.0701,5231400.0],["2003-12-05",34.6504,35.3324,34.3619,35.0176,3937383.0],["2003-12-08",34.5192,34.8865,34.2569,34.5455,4128951.0],["2003-12-09",34.5717,34.7816,33.3389,33.5487,4398296.0],["2003-12-10",33.5749,33.7061,32.4995,32.9192,4074502.0],["2003-12-11",33.1823,34.3401,33.0244,34.2612,3676551.0],["2003-12-12",34.2612,34.4717,33.7349,34.4191,2680016.0],["2003-12-15",34.6033,35.2612,33.577,33.656,4134672.0],["2003-12-16",34.156,35.077,33.8928,35.077,9478536.0],["2003-12-17",34.7349,35.1822,34.4191,34.6559,5365588.0],["2003-12-18",34.6559,35.3927,34.6033,35.2612,4853073.0],["2003-12-19",35.419,35.4717,34.4717,34.7875,3108868.0],["2003-12-22",34.6033,35.5243,34.4191,35.498,2971804.0],["2003-12-23",35.6033,35.9453,35.4191,35.8401,2979267.0],["2003-12-24",35.5243,36.0506,35.498,36.0243,1003831.0],["2003-12-26",35.8664,36.3137,35.8664,36.2085,802148.0],["2003-12-29",36.419,37.1032,36.2085,36.9453,4171599.0],["2003-12-30",36.9453,37.0242,36.3664,36.6032,2737589.0],["2003-12-31",36.6558,37.0769,36.6032,36.84,2580322.0],["2004-01-02",37.4979,38.2873,37.34,38.1557,6585255.0],["2004-01-05",38.9452,39.8925,38.7083,39.603,5038146.0],["2004-01-06",39.4714,39.7346,38.9715,39.5241,3697060.0],["2004-01-07",39.4978,40.4451,39.3136,39.6293,5523989.0],["2004-01-08",40.7345,41.445,40.524,41.3924,5217138.0],["2004-01-09",40.8661,41.8397,40.6293,41.3398,3722294.0],["2004-01-12",41.7871,42.7871,41.7082,42.6292,5433360.0],["2004-01-13",44.2607,44.3396,42.6292,42.9449,8314839.0],["2004-01-14",43.1554,43.3133,42.3923,43.0239,5042264.0],["2004-01-15",42.8923,43.0239,41.8397,42.9186,3352536.0],["2004-01-16",42.9186,44.8659,42.9186,44.6027,5654723.0],["2004-01-20",44.7343,45.7869,44.4712,44.8659,7605117.0],["2004-01-21",44.6817,44.8659,43.2081,44.2343,7590883.0],["2004-01-22",44.9711,44.9711,43.9186,43.9712,4540887.0],["2004-01-23",43.9712,44.7343,43.9449,44.1291,3796340.0],["2004-01-26",43.9449,45.5237,43.3133,45.3395,3841475.0],["2004-01-27",45.0501,46.05,44.8396,45.2343,3604744.0],["2004-01-28",45.7869,45.9711,44.3659,44.4712,4056702.0],["2004-01-29",44.8659,44.8659,43.6817,44.0501,4273090.0],["2004-01-30",44.0502,44.4712,43.6291,43.6291,3903083.0],["2004-02-02",43.7607,43.9712,43.1818,43.287,3196457.0],["2004-02-03",42.8923,43.6554,42.4976,43.366,3195600.0],["2004-02-04",42.9449,43.2081,41.9187,42.1555,3519062.0],["2004-02-05",42.366,43.1818,42.3134,42.7607,2394724.0],["2004-02-06",42.9186,44.8922,42.9186,44.5764,3609194.0],["2004-02-09",44.7343,44.7869,43.8396,44.208,1903380.0],["2004-02-10",44.0238,44.9448,43.9449,44.5501,1970184.0],["2004-02-11",46.05,47.2342,45.4974,46.9447,4793731.0],["2004-02-12",46.4447,46.7079,44.7606,46.1027,2732448.0],["2004-02-13",46.0763,46.55,44.7343,45.3132,2532340.0],["2004-02-17",46.1553,46.1553,44.8922,45.129,4044292.0],["2004-02-18",45.129,45.3922,44.6554,44.8659,2551190.0],["2004-02-19",45.7869,46.3921,45.4185,45.8132,5975975.0],["2004-02-20",45.6816,46.8658,45.5237,46.4974,5649914.0],["2004-02-23",47.1552,47.5236,44.6027,44.9448,5802151.0],["2004-02-24",44.0238,45.208,43.6554,44.4712,4342935.0],["2004-02-25",44.9448,46.3132,44.8659,46.05,4877423.0],["2004-02-26",46.0237,47.8394,45.6816,47.6026,4829414.0],["2004-02-27",47.3657,49.2077,46.971,48.5499,5562491.0],["2004-03-01",48.4709,49.734,48.2341,49.6288,3932242.0],["2004-03-02",49.2078,49.4709,48.2078,48.3131,4338125.0],["2004-03-03",48.3131,48.6815,47.6815,48.2604,2827776.0],["2004-03-04",48.2868,48.6815,47.892,48.3131,2695439.0],["2004-03-05",47.7078,48.6551,47.4973,47.5762,3260580.0],["2004-03-08",47.5762,47.8394,46.3395,46.471,3511075.0],["2004-03-09",48.5762,48.5762,45.6553,46.0237,3556320.0],["2004-03-10",46.3132,46.4184,44.2343,44.5764,3982767.0],["2004-03-11",43.6533,44.9193,43.5214,43.917,4668028.0],["2004-03-12",44.3127,45.2622,44.1544,45.0776,3491921.0],["2004-03-15",44.5764,44.9457,41.1475,43.073,3276611.0],["2004-03-16",43.3895,44.2071,43.1257,43.8115,3484320.0],["2004-03-17",44.3127,45.948,44.1544,45.4205,4396417.0],["2004-03-18",45.104,45.4205,43.8906,44.9457,2565866.0],["2004-03-19",44.9457,45.0776,44.2335,44.6819,3016083.0],["2004-03-22",44.1808,44.1808,41.8596,42.6773,5375870.0],["2004-03-23",43.5477,44.0753,43.1785,43.3895,3709939.0],["2004-03-24",43.6005,44.9721,43.5214,44.5764,3942386.0],["2004-03-25",44.8402,45.6315,43.8379,45.4996,4097442.0],["2004-03-26",44.5764,45.315,44.4445,44.7874,3557730.0],["2004-03-29",45.0248,46.4492,45.0248,46.37,2942341.0],["2004-03-30",45.948,46.6602,45.526,46.2382,2622858.0],["2004-03-31",46.2382,46.581,45.7897,46.4228,2658707.0],["2004-04-01",47.346,47.7944,46.8712,47.557,6044271.0],["2004-04-02",48.6648,49.5088,48.1109,49.4561,4775987.0],["2004-04-05",49.2715,49.4561,48.5065,49.1396,3301486.0],["2004-04-06",47.4778,49.1923,47.4778,48.1373,5683357.0],["2004-04-07",47.8999,48.1372,47.2141,47.6097,3482496.0],["2004-04-08",48.2691,48.4801,47.0822,47.8735,2752431.0],["2004-04-12",47.7152,47.979,47.346,47.4778,3112378.0],["2004-04-13",47.557,47.6361,46.0535,46.2909,2860999.0],["2004-04-14",46.159,46.9767,45.7898,46.2645,2188617.0],["2004-04-15",46.2645,46.7393,45.2095,45.3414,2666501.0],["2004-04-16",46.5547,46.5547,43.5214,43.7324,6877706.0],["2004-04-19",43.9434,44.1808,43.2576,44.0489,4002640.0],["2004-04-20",44.5764,44.7083,42.6773,42.7828,7764900.0],["2004-04-21",51.5662,51.7508,50.3793,50.9068,23186216.0],["2004-04-22",50.2474,54.7842,49.7199,54.6523,14290869.0],["2004-04-23",53.8083,55.1007,53.3599,53.8874,7127842.0],["2004-04-26",52.7532,53.6764,52.3575,53.4654,4969794.0],["2004-04-27",53.1488,55.0479,53.0697,53.5972,7348127.0],["2004-04-28",53.4126,53.4126,51.2497,51.6981,5525371.0],["2004-04-29",51.0651,51.2497,48.5329,49.0341,7410647.0],["2004-04-30",49.799,49.8781,47.8207,48.1373,4093435.0],["2004-05-03",48.7439,48.7703,47.4251,48.0581,4008084.0],["2004-05-04",48.1373,50.0628,47.8999,49.1923,3369534.0],["2004-05-05",49.588,50.8277,48.955,50.1155,4634916.0],["2004-05-06",50.3793,50.3793,49.0868,49.588,2872911.0],["2004-05-07",49.0605,50.6958,48.9813,49.4033,3021583.0],["2004-05-10",49.0077,49.7726,48.6384,49.3506,4309961.0],["2004-05-11",50.5112,50.5112,49.0604,49.3242,4403465.0],["2004-05-12",49.9836,50.0892,48.2692,49.7199,3983596.0],["2004-05-13",49.7199,51.4343,49.4561,51.1178,4511451.0],["2004-05-14",51.2497,51.6718,49.0605,49.8254,3913392.0],["2004-05-17",48.401,49.7462,48.3483,49.1923,2693228.0],["2004-05-18",49.588,50.643,49.5089,50.1155,2372502.0],["2004-05-19",51.3816,52.1729,50.6958,51.0651,3343912.0],["2004-05-20",51.0651,52.0146,50.6694,50.7749,2890490.0],["2004-05-21",51.4343,51.9619,51.2761,51.6717,3201819.0],["2004-05-24",52.4103,52.8851,51.3025,51.4344,3139133.0],["2004-05-25",51.5662,52.5422,50.7749,52.5422,2938057.0],["2004-05-26",51.5662,52.2256,51.1706,51.4871,3648304.0],["2004-05-27",51.83,52.4103,51.5135,52.2256,2704090.0],["2004-05-28",51.8564,52.3575,51.6717,52.1465,2649973.0],["2004-06-01",51.7509,52.674,51.6981,52.463,3098254.0],["2004-06-02",52.4894,53.2543,52.0938,52.8323,4300342.0],["2004-06-03",52.7268,52.7268,50.9068,50.9068,4136524.0],["2004-06-04",51.9091,52.9642,51.5926,52.1465,3614805.0],["2004-06-07",53.0169,53.9929,52.674,53.8346,4134313.0],["2004-06-08",53.5445,53.9401,53.0697,53.7555,4293294.0],["2004-06-09",53.4653,53.8874,52.4366,52.463,3489019.0],["2004-06-10",52.8323,53.4126,52.2257,52.4894,2913679.0],["2004-06-14",52.5951,52.7273,50.0843,50.0843,5880204.0],["2004-06-15",50.6129,50.8772,48.6307,48.7628,8016639.0],["2004-06-16",49.0271,49.3707,47.9964,49.2121,6061518.0],["2004-06-17",49.2121,49.2121,47.7849,47.8113,3649299.0],["2004-06-18",47.0449,47.3092,45.5912,45.8291,7378282.0],["2004-06-21",46.6484,47.3092,45.697,46.3577,4720515.0],["2004-06-22",46.6484,47.8113,46.5163,47.3092,4450037.0],["2004-06-23",47.5471,48.8421,47.177,48.5514,3539598.0],["2004-06-24",48.6042,49.1593,48.2607,48.3135,3398279.0],["2004-06-25",48.3135,48.4985,47.1506,48.3135,6314832.0],["2004-06-28",48.4721,48.6307,47.177,47.4942,3882851.0],["2004-06-29",47.4413,47.8378,47.0977,47.5735,5507102.0],["2004-06-30",48.1814,48.7628,47.5999,48.2342,3118707.0],["2004-07-01",48.5778,48.6042,47.3356,48.0492,3856898.0],["2004-07-02",47.8378,48.1549,46.8863,46.9656,2318909.0],["2004-07-06",46.3048,46.6484,44.2698,44.534,5228995.0],["2004-07-07",45.0627,46.7277,44.7984,45.9084,4850668.0],["2004-07-08",46.0405,47.6792,45.9084,46.0405,4360845.0],["2004-07-09",47.0449,47.2299,46.0406,46.252,2386487.0],["2004-07-12",46.252,46.3313,44.8777,45.1155,2033865.0],["2004-07-13",45.2477,45.882,45.1419,45.7762,1933617.0],["2004-07-14",45.327,45.3798,43.9262,44.2698,4043767.0],["2004-07-15",43.3183,44.2698,43.1069,43.8205,4548184.0],["2004-07-16",43.7412,43.7412,40.4375,41.7589,9682017.0],["2004-07-19",41.2303,41.7589,40.7282,40.8075,6681799.0],["2004-07-20",42.2347,42.5783,41.0189,42.5254,7804203.0],["2004-07-21",44.1112,44.1112,39.0895,39.301,11291038.0],["2004-07-22",39.8296,41.6268,39.6446,41.2568,5894190.0],["2004-07-23",40.8339,41.0453,40.226,40.3846,2742509.0],["2004-07-26",41.2303,41.3625,39.7767,40.7546,3362679.0],["2004-07-27",41.6796,41.7061,40.3582,40.9132,4089980.0],["2004-07-28",41.0982,43.4769,40.7546,42.7897,6814440.0],["2004-07-29",43.0804,43.2919,42.1818,42.314,2894221.0],["2004-07-30",42.129,42.4197,41.3889,42.1025,3055773.0],["2004-08-02",41.8118,43.0276,41.4946,42.8954,2330600.0],["2004-08-03",42.499,42.7104,41.1775,41.2568,3021638.0],["2004-08-04",40.8339,41.6004,40.3846,40.9661,2971943.0],["2004-08-05",40.9661,41.8911,40.2525,40.411,2536458.0],["2004-08-06",39.9353,40.1732,38.6402,38.9574,2830734.0],["2004-08-09",38.9838,39.3274,38.0588,38.9045,2009819.0],["2004-08-10",38.8517,40.0146,38.8517,40.0146,2465536.0],["2004-08-11",38.7195,38.7988,37.6095,37.8738,4081135.0],["2004-08-12",37.1338,37.6359,36.8695,37.3188,3201874.0],["2004-08-13",37.7681,38.1116,36.5523,37.5566,2649807.0],["2004-08-16",37.398,38.3231,37.2923,38.1116,2272641.0],["2004-08-17",39.856,40.7282,39.4331,39.856,4262366.0],["2004-08-18",39.856,41.4682,39.3803,41.2832,3321994.0],["2004-08-19",41.2303,41.7589,40.7282,41.2832,2770425.0],["2004-08-20",41.4418,42.8954,41.4418,42.4197,3188828.0],["2004-08-23",42.7368,43.3183,42.5783,42.7104,2467636.0],["2004-08-24",42.7369,43.0804,41.9704,42.314,2182482.0],["2004-08-25",42.684,43.6354,42.1025,43.3447,2415121.0],["2004-08-26",43.1597,43.979,42.869,43.2919,2079083.0],["2004-08-27",43.4504,44.1112,43.3183,43.8469,1625301.0],["2004-08-30",43.3712,43.6883,42.5518,42.8161,1620215.0],["2004-08-31",42.7368,43.054,41.9704,42.684,2106473.0],["2004-09-01",42.0761,43.2126,42.0497,42.9747,2257633.0],["2004-09-02",42.7633,43.7412,42.5783,43.4505,2404867.0],["2004-09-03",42.7897,43.424,42.6575,42.6575,2265068.0],["2004-09-07",43.0804,43.3447,41.2832,41.4418,4475493.0],["2004-09-08",40.4374,40.4374,39.5124,39.9089,7516064.0],["2004-09-09",40.966,42.5518,40.9396,42.4461,5965029.0],["2004-09-10",42.7368,44.4548,42.314,44.1112,3899656.0],["2004-09-13",44.2436,45.4888,43.8992,44.0847,4083512.0],["2004-09-14",44.641,44.8,44.1377,44.694,2182592.0],["2004-09-15",44.7205,44.7205,42.866,43.3164,2967824.0],["2004-09-16",43.5548,44.6675,43.3959,44.4821,3368622.0],["2004-09-17",44.7735,45.3034,44.5351,45.0649,3861513.0],["2004-09-20",45.0119,46.628,44.6675,46.0187,4252609.0],["2004-09-21",46.893,47.6348,46.5486,47.2374,4932287.0],["2004-09-22",46.681,47.8732,46.5221,47.5288,6491890.0],["2004-09-23",47.3699,47.8997,46.681,47.3963,3121886.0],["2004-09-24",47.6348,48.0852,47.1579,47.2374,3646314.0],["2004-09-27",46.7075,47.6083,46.3631,46.3631,3505630.0],["2004-09-28",46.893,47.0254,45.6478,46.3896,2975232.0],["2004-09-29",46.3631,47.2639,46.2042,46.6016,2204261.0],["2004-09-30",46.628,47.9527,46.575,47.7937,3814222.0],["2004-10-01",48.2176,49.7277,48.2176,49.7277,4229613.0],["2004-10-04",49.7277,50.8669,49.7277,50.3636,4629499.0],["2004-10-05",49.8072,50.4431,49.5158,50.3106,2746544.0],["2004-10-06",49.9397,50.0721,49.4628,49.6747,2600968.0],["2004-10-07",49.6747,50.0986,49.1449,49.8072,2121841.0],["2004-10-08",49.5953,49.6747,48.5885,48.774,1975076.0],["2004-10-11",48.7475,49.3039,48.562,49.0124,1193990.0],["2004-10-12",48.4296,49.1184,48.1911,48.668,2627336.0],["2004-10-13",49.5423,49.9132,48.5885,48.7475,2532036.0],["2004-10-14",48.6945,49.3303,48.3236,48.562,2356609.0],["2004-10-15",48.562,49.5158,48.4825,48.8799,2835045.0],["2004-10-18",48.88,49.9927,48.562,49.5953,2057248.0],["2004-10-19",50.2046,51.5823,49.0124,49.0124,7551884.0],["2004-10-20",46.5486,46.9725,45.0384,45.2769,10643256.0],["2004-10-21",45.8333,45.9392,44.8795,45.012,7604979.0],["2004-10-22",45.1444,45.6743,43.8462,43.8727,4671013.0],["2004-10-25",43.7138,44.8,43.6078,44.6675,3110222.0],["2004-10-26",44.959,45.6478,44.747,45.0649,3244466.0],["2004-10-27",45.1709,46.893,45.1179,46.734,3544767.0],["2004-10-28",46.3631,46.9724,46.0717,46.0717,2320208.0],["2004-10-29",45.8597,46.1777,45.3299,45.7273,4144125.0],["2004-11-01",45.7273,45.7803,45.1179,45.4624,2820203.0],["2004-11-02",45.4888,45.9922,45.0385,45.2504,2568464.0],["2004-11-03",45.9657,46.3101,44.0317,44.2437,5717022.0],["2004-11-04",43.9787,45.2239,43.2899,45.1709,7351361.0],["2004-11-05",45.7008,46.3896,45.2239,45.2239,4159686.0],["2004-11-08",45.3034,45.6478,44.8265,44.853,3726993.0],["2004-11-09",45.1179,45.2239,43.9787,44.1642,8244718.0],["2004-11-10",44.1642,46.2836,44.1112,45.5153,7818272.0],["2004-11-11",45.9657,47.0254,45.8332,46.575,5287148.0],["2004-11-12",46.893,48.0057,46.893,47.9527,4369689.0],["2004-11-15",47.8467,48.615,47.5023,47.7937,3002125.0],["2004-11-16",47.5553,47.9527,47.2639,47.3434,2233476.0],["2004-11-17",48.615,48.9859,47.9527,48.0322,4829414.0],["2004-11-18",48.562,48.615,47.5288,48.4826,3860629.0],["2004-11-19",48.4825,48.7475,47.4228,47.5288,4128315.0],["2004-11-22",47.5288,49.0654,47.3963,48.8799,3974807.0],["2004-11-23",49.5423,50.3636,49.1449,49.9927,5830951.0],["2004-11-24",49.9397,50.814,49.9397,50.3636,3262238.0],["2004-11-26",50.1516,50.6815,50.1516,50.3371,930808.0],["2004-11-29",50.3371,51.5823,50.3371,51.5028,3699989.0],["2004-11-30",51.5028,51.9002,50.8669,51.0259,4073866.0],["2004-12-01",51.2643,52.4565,51.1319,52.3241,4651085.0],["2004-12-02",52.1121,53.0659,51.5558,52.0856,3306295.0],["2004-12-03",53.8153,54.8513,52.572,52.8384,4651899.0],["2004-12-06",53.2824,54.7625,53.1048,54.1705,5059320.0],["2004-12-07",54.9105,55.2065,53.2528,53.2824,4311861.0],["2004-12-08",53.6377,53.7265,52.1576,52.6608,2894793.0],["2004-12-09",52.6312,52.6312,50.4703,52.4536,6450167.0],["2004-12-10",50.8847,51.2103,47.9542,48.3686,11466568.0],["2004-12-13",49.5556,51.2767,48.9621,50.8909,8559035.0],["2004-12-14",51.1283,51.1876,49.793,50.0007,5138949.0],["2004-12-15",49.5555,51.6921,49.3478,50.3271,6369276.0],["2004-12-16",50.3568,52.0185,50.3568,50.8909,4916883.0],["2004-12-17",50.4458,51.0986,50.3864,50.4458,4826889.0],["2004-12-20",50.8019,50.9502,49.8523,50.2974,2826345.0],["2004-12-21",50.2974,51.6327,50.1194,51.3657,3480519.0],["2004-12-22",51.6327,51.8998,51.3063,51.7514,3496252.0],["2004-12-23",51.6327,51.8701,51.1876,51.2173,1658355.0],["2004-12-27",51.7811,51.7811,51.0986,51.247,1578800.0],["2004-12-28",51.0393,51.336,50.7722,51.0096,1773828.0],["2004-12-29",50.8909,51.3063,50.7425,50.9206,1499122.0],["2004-12-30",50.8019,51.0689,50.7425,50.9502,1569796.0],["2004-12-31",50.7425,51.3063,50.7425,51.0393,1448188.0],["2005-01-03",51.2173,51.514,50.238,50.6238,2746494.0],["2005-01-04",50.7425,50.9799,49.1401,49.6149,3543575.0],["2005-01-05",49.2588,49.8523,48.9324,49.0214,2619394.0],["2005-01-06",49.5556,50.0304,48.9027,49.5852,3533655.0],["2005-01-07",50.06,50.149,49.2588,49.5259,3274632.0],["2005-01-10",49.5852,50.6535,49.4072,50.3864,4709190.0],["2005-01-11",50.0897,50.0897,49.0807,49.3775,3479011.0],["2005-01-12",49.5556,49.8523,48.4873,48.8731,4272406.0],["2005-01-13",48.8434,51.4547,48.8434,50.2974,5989660.0],["2005-01-14",50.7425,51.1876,50.2974,50.5348,2767421.0],["2005-01-18",50.7722,51.9888,50.7722,51.7217,6115622.0],["2005-01-19",49.7039,49.7039,47.33,48.0719,12408534.0],["2005-01-20",47.7455,47.9235,45.2825,46.7959,9691998.0],["2005-01-21",47.063,47.4487,46.2618,46.3805,4493556.0],["2005-01-24",46.4695,46.6475,45.1638,45.3715,4248559.0],["2005-01-25",45.6682,46.2321,44.9561,45.5496,3715226.0],["2005-01-26",45.9947,46.5882,45.876,46.4398,4388324.0],["2005-01-27",47.4784,47.4784,46.3508,46.5882,2932220.0],["2005-01-28",46.6772,46.7365,45.6979,45.9947,3633519.0],["2005-01-31",46.7662,46.9739,46.4695,46.7068,2532987.0],["2005-02-01",46.7365,47.6268,46.4101,47.4487,3513173.0],["2005-02-02",47.5081,48.428,47.2707,48.2796,3359951.0],["2005-02-03",48.2202,48.2499,47.3003,47.4487,2232331.0],["2005-02-04",47.5674,48.6653,47.4784,48.2499,1988621.0],["2005-02-07",47.9828,48.784,47.9828,48.517,1705702.0],["2005-02-08",48.2796,49.1105,48.2202,48.428,1980977.0],["2005-02-09",48.2796,49.7039,46.5882,46.5882,3666716.0],["2005-02-10",46.5882,47.2707,46.5288,47.1223,1866444.0],["2005-02-11",47.1223,47.4784,46.8255,47.2113,2272282.0],["2005-02-14",47.33,48.2796,47.0629,48.0719,2847545.0],["2005-02-15",47.4784,47.8938,47.1816,47.4784,3453135.0],["2005-02-16",47.1223,47.241,46.5288,46.6772,4041336.0],["2005-02-17",46.5881,47.3003,45.8463,46.1727,4299938.0],["2005-02-18",46.2914,46.6772,45.9947,45.9947,1934323.0],["2005-02-22",45.5199,46.6179,45.1342,45.3715,3183723.0],["2005-02-23",45.3419,45.965,44.8077,45.7573,2885343.0],["2005-02-24",45.4012,46.4398,45.0748,46.2914,2379344.0],["2005-02-25",46.054,46.5288,45.876,46.2617,2003908.0],["2005-02-28",45.9947,46.7068,45.9947,46.4695,3066914.0],["2005-03-01",46.4101,46.5882,45.6089,46.3805,3677180.0],["2005-03-02",45.5496,46.3508,45.3419,46.2321,3074113.0],["2005-03-03",46.2321,46.4398,44.8967,45.1045,4309709.0],["2005-03-04",45.4902,45.5199,43.7691,44.8374,6830649.0],["2005-03-07",44.8374,45.965,44.4516,45.6979,5399184.0],["2005-03-08",45.1638,48.1609,44.5406,45.5792,8805145.0],["2005-03-09",45.6683,46.054,45.1935,45.3715,3121336.0],["2005-03-10",45.9947,46.1727,45.2528,45.7573,2828275.0],["2005-03-11",46.8283,46.8581,45.3408,45.43,2656871.0],["2005-03-14",45.8168,46.0846,45.5788,46.0846,2124527.0],["2005-03-15",46.1143,46.2333,45.4003,45.6085,2919852.0],["2005-03-16",45.9358,46.8283,45.2515,45.3705,4778479.0],["2005-03-17",45.6978,45.8168,45.0432,45.1028,2413655.0],["2005-03-18",44.6862,44.8945,44.359,44.6565,5653061.0],["2005-03-21",45.1623,45.2515,44.1507,44.359,2949041.0],["2005-03-22",44.9243,45.3408,44.5672,44.597,5026098.0],["2005-03-23",44.9838,45.073,44.1805,44.478,3197526.0],["2005-03-24",44.6268,44.835,44.2102,44.4482,1954731.0],["2005-03-28",44.5672,45.0135,44.24,44.3292,2527149.0],["2005-03-29",44.2995,44.5375,43.7045,43.7937,2839283.0],["2005-03-30",43.7342,44.5077,43.7342,44.478,2962771.0],["2005-03-31",44.2697,44.8053,44.1805,44.5375,3659889.0],["2005-04-01",44.9838,45.2218,44.2102,44.2995,3715968.0],["2005-04-04",44.2995,44.359,43.9127,44.24,2459147.0],["2005-04-05",44.0615,44.8053,44.0615,44.716,3045788.0],["2005-04-06",44.359,44.9838,44.1507,44.4482,2428448.0],["2005-04-07",44.6268,45.668,44.5078,45.5193,3247297.0],["2005-04-08",45.5193,45.5193,45.0433,45.2218,2755795.0],["2005-04-11",45.073,45.1325,44.597,44.954,1546494.0],["2005-04-12",44.6267,45.8465,44.4482,45.4598,2555968.0],["2005-04-13",45.192,46.4118,45.1623,45.4598,3923290.0],["2005-04-14",45.4598,46.4118,44.7458,44.835,2683241.0],["2005-04-15",44.6565,44.6862,43.883,43.883,3775955.0],["2005-04-18",43.5854,43.7937,43.0797,43.4664,3248757.0],["2005-04-19",43.8532,44.121,43.3772,43.7937,2136722.0],["2005-04-20",44.1805,44.6268,43.8235,44.4185,4085467.0],["2005-04-21",47.1258,47.5424,46.5011,47.3936,9518120.0],["2005-04-22",47.3936,47.5424,46.5903,46.9473,2915399.0],["2005-04-25",47.1853,47.3043,46.4713,46.9176,2322968.0],["2005-04-26",46.5606,47.4531,46.5606,47.3043,2992900.0],["2005-04-27",47.0068,47.1258,46.6201,46.7093,2815485.0],["2005-04-28",46.3523,46.5903,45.6681,45.7276,2738924.0],["2005-04-29",45.8465,45.9953,44.9242,45.6383,2454348.0],["2005-05-02",45.6383,46.2928,45.3408,46.025,1661299.0],["2005-05-03",46.1441,46.4118,45.668,46.3226,2050983.0],["2005-05-04",46.2928,47.0663,46.025,46.7093,2554583.0],["2005-05-05",46.4118,47.1556,46.3226,46.7391,2610019.0],["2005-05-06",47.4531,47.5126,46.5011,46.6796,2766432.0],["2005-05-09",46.3821,47.0068,46.3821,46.9176,2501868.0],["2005-05-10",47.3639,47.5424,46.5903,46.9771,3974125.0],["2005-05-11",47.0664,47.2746,46.1143,47.0068,2213408.0],["2005-05-12",47.2151,47.5126,46.7986,47.0663,2645096.0],["2005-05-13",47.5424,48.7622,47.1556,48.2266,6830773.0],["2005-05-16",48.3159,48.5836,47.9589,48.3159,3079975.0],["2005-05-17",48.1969,48.9407,47.8101,48.8514,3626271.0],["2005-05-18",49.0299,50.3985,48.9704,50.2795,6797056.0],["2005-05-19",51.2612,52.4215,51.1125,51.4992,8951886.0],["2005-05-20",51.7075,51.8563,51.0232,51.3207,3230328.0],["2005-05-23",51.3505,52.124,51.3208,51.8265,3205393.0],["2005-05-24",51.4695,51.8563,51.3803,51.6778,2458528.0],["2005-05-25",51.6183,51.6183,50.6662,51.0827,2419666.0],["2005-05-26",51.4993,52.243,51.3207,51.9455,2847124.0],["2005-05-27",51.9753,52.005,51.4695,51.5885,1908992.0],["2005-05-31",51.3803,51.9455,51.0828,51.6778,2635523.0],["2005-06-01",51.4695,52.3026,51.3208,52.0348,2144836.0],["2005-06-02",52.0645,52.8976,52.0348,52.8976,2658429.0],["2005-06-03",52.7785,52.9868,52.4215,52.7785,2876289.0],["2005-06-06",52.6893,53.3141,52.6893,53.3141,2813036.0],["2005-06-07",53.5521,55.0397,53.5521,53.9389,6343327.0],["2005-06-08",54.7421,55.0099,53.7008,53.8198,4665356.0],["2005-06-09",53.9389,54.4446,53.6413,54.2364,3528213.0],["2005-06-10",54.0579,54.3256,53.2248,53.7306,2068819.0],["2005-06-13",53.4921,54.2971,53.2833,54.1182,2479629.0],["2005-06-14",53.7604,54.6251,53.7604,54.2673,2436092.0],["2005-06-15",54.5356,54.9829,53.7008,53.9691,2156364.0],["2005-06-16",53.9691,54.476,53.82,54.0884,2362152.0],["2005-06-17",54.476,54.476,53.7008,54.2971,3184292.0],["2005-06-20",53.8499,54.476,53.8499,54.1481,1807075.0],["2005-06-21",53.9095,54.5357,53.9095,54.3269,1546271.0],["2005-06-22",54.6549,56.2054,54.5058,56.0563,5138850.0],["2005-06-23",56.3545,57.3981,56.1458,56.2651,6777440.0],["2005-06-24",56.3545,56.4738,55.1022,55.3109,3354212.0],["2005-06-27",54.5953,54.9531,53.9691,54.2375,3365690.0],["2005-06-28",54.6251,55.0724,54.3866,54.7146,3750600.0],["2005-06-29",55.9073,56.116,55.0426,55.2513,3690588.0],["2005-06-30",55.6985,56.2054,54.3568,54.4462,3849821.0],["2005-07-01",54.5953,54.7444,54.0884,54.476,2105875.0],["2005-07-05",54.1182,55.2214,53.82,55.1916,3355720.0],["2005-07-06",55.46,56.3545,55.1022,55.1618,3625974.0],["2005-07-07",54.3269,55.788,53.9989,55.5196,3300210.0],["2005-07-08",55.788,55.8178,55.0426,55.2811,4048683.0],["2005-07-11",55.6986,56.4738,55.5793,56.3844,5219666.0],["2005-07-12",56.6527,58.0839,56.3843,57.4578,7135015.0],["2005-07-13",57.7559,58.0243,57.4876,57.9945,3762919.0],["2005-07-14",58.1435,58.8592,57.3385,57.5174,6584515.0],["2005-07-15",57.3981,58.5312,57.1894,58.1435,4939023.0],["2005-07-18",57.6963,58.2926,57.6068,58.0243,3365912.0],["2005-07-19",58.8293,59.4555,58.3224,59.1871,6931082.0],["2005-07-20",59.0082,60.0518,58.4417,59.4257,10204700.0],["2005-07-21",59.4257,59.7835,58.4716,58.6803,6491280.0],["2005-07-22",58.1436,59.6344,57.5472,59.6344,5278565.0],["2005-07-25",61.6321,61.9601,61.1252,61.2445,10121459.0],["2005-07-26",61.7216,62.5267,60.3798,61.6918,10602350.0],["2005-07-27",61.8111,62.5863,61.5725,62.467,6606184.0],["2005-07-28",62.5565,64.0772,62.4968,63.5405,6044106.0],["2005-07-29",62.8547,63.2423,62.2881,63.1528,6446011.0],["2005-08-01",62.9143,64.2561,62.6758,64.1368,5171552.0],["2005-08-02",63.8684,65.0611,63.7492,65.0313,6062041.0],["2005-08-03",64.9717,65.9258,64.5542,65.7171,4817860.0],["2005-08-04",64.8524,65.896,64.584,65.5978,4422907.0],["2005-08-05",64.9717,65.7171,63.8386,64.3157,4155894.0],["2005-08-08",64.3157,64.5542,63.7492,64.5542,2919876.0],["2005-08-09",64.6735,65.4786,63.9281,64.4648,3525788.0],["2005-08-10",64.912,65.3891,63.4808,63.779,3130192.0],["2005-08-11",63.8387,64.8524,63.8088,64.763,2631540.0],["2005-08-12",64.2561,64.3455,63.1826,63.9281,3368559.0],["2005-08-15",63.2721,63.6001,62.4372,63.0932,3840519.0],["2005-08-16",62.646,63.1827,61.6024,61.662,4145455.0],["2005-08-17",61.6024,62.1092,61.006,61.662,3577737.0],["2005-08-18",61.3638,61.6322,60.8271,61.3638,3066073.0],["2005-08-19",61.4532,61.5725,60.8867,60.9762,2608237.0],["2005-08-22",61.8707,62.4968,61.4532,62.3477,2951342.0],["2005-08-23",62.5863,63.779,62.3179,63.3914,3449450.0],["2005-08-24",63.0336,64.1368,62.3776,62.4969,3880841.0],["2005-08-25",62.8249,63.1528,62.1689,62.7354,3617365.0],["2005-08-26",62.8547,63.3019,62.4074,62.9739,2562820.0],["2005-08-29",62.5565,63.5404,62.1689,63.3615,2406852.0],["2005-08-30",63.3914,65.4189,63.0932,65.3593,4965046.0],["2005-08-31",65.3295,66.4923,64.3455,65.24,6005170.0],["2005-09-01",64.8822,66.3731,64.6437,66.1942,4986716.0],["2005-09-02",66.224,66.9396,65.4189,65.5978,2902882.0],["2005-09-06",66.1942,66.9396,66.1942,66.8203,4576327.0],["2005-09-07",66.9694,67.4465,66.4029,66.6713,5209647.0],["2005-09-08",66.6713,67.7745,66.1644,67.5658,4312801.0],["2005-09-09",67.8341,68.8181,67.7148,68.2217,5260507.0],["2005-09-12",68.2814,68.669,67.9534,68.2217,3224341.0],["2005-09-13",68.6997,70.1633,68.1919,70.0438,6064886.0],["2005-09-14",69.5958,71.3879,69.5958,71.2983,6723636.0],["2005-09-15",71.3581,71.6568,70.0139,70.7009,7044230.0],["2005-09-16",70.7905,71.0295,70.0438,70.7308,4637007.0],["2005-09-19",70.2529,70.5814,68.5204,69.4763,4027112.0],["2005-09-20",69.2971,69.8048,67.5646,67.6841,4794830.0],["2005-09-21",66.6088,67.3555,66.1309,66.4893,5078071.0],["2005-09-22",65.8621,66.8179,65.0855,66.1608,5645244.0],["2005-09-23",66.1607,68.1919,66.1607,68.0724,3764477.0],["2005-09-26",68.64,69.2075,67.0569,67.6543,3884453.0],["2005-09-27",67.8036,67.9231,66.3699,66.8179,3609227.0],["2005-09-28",67.1763,67.475,65.892,66.1608,3460878.0],["2005-09-29",66.1309,67.1464,65.414,66.34,3607669.0],["2005-09-30",66.6685,66.7582,65.5634,65.8023,4424193.0],["2005-10-03",66.34,67.6244,66.34,67.027,4483661.0],["2005-10-04",67.4451,67.9828,66.4594,66.6685,4892962.0],["2005-10-05",65.9218,66.5192,64.2491,65.7127,5762647.0],["2005-10-06",65.4737,65.7127,63.0245,63.8011,5311070.0],["2005-10-07",64.1595,64.8465,63.6517,64.518,2956562.0],["2005-10-10",64.3985,64.3985,61.77,62.1881,4103921.0],["2005-10-11",62.4271,64.0102,60.7843,61.3817,5418701.0],["2005-10-12",60.7843,61.5609,58.3947,59.0518,8230427.0],["2005-10-13",59.1116,59.9778,58.096,59.47,6089450.0],["2005-10-14",62.7258,62.7258,59.4402,60.2168,7145826.0],["2005-10-17",60.9934,61.2323,59.1713,59.5596,4902461.0],["2005-10-18",60.3064,61.2921,59.47,60.2466,7933036.0],["2005-10-19",62.7258,63.1738,60.9336,62.7855,9852863.0],["2005-10-20",63.2635,63.592,62.2479,62.3972,5430699.0],["2005-10-21",62.3673,62.7258,61.3219,61.8297,4310724.0],["2005-10-24",62.1284,62.7556,62.0089,62.6959,3395547.0],["2005-10-25",62.4271,62.6959,61.8297,62.5466,3420359.0],["2005-10-26",62.5466,63.831,62.3076,63.2634,4245244.0],["2005-10-27",63.1141,63.7712,62.218,62.4271,3009549.0],["2005-10-28",62.8154,63.4725,61.8297,62.9946,3050909.0],["2005-10-31",63.1738,66.7582,63.144,66.1906,6965467.0],["2005-11-01",66.0114,66.6088,65.2049,66.3101,4063797.0],["2005-11-02",65.8023,69.1477,65.7426,68.8192,7895213.0],["2005-11-03",68.9984,69.4464,68.3711,68.6997,5104861.0],["2005-11-04",68.2815,69.536,68.1023,68.9386,3122548.0],["2005-11-07",68.6997,69.3867,68.3711,68.7893,2863946.0],["2005-11-08",68.4906,69.4165,68.162,69.2672,3475918.0],["2005-11-09",68.8789,70.7308,68.8789,70.462,4723265.0],["2005-11-10",70.4918,70.7905,69.6256,70.7606,4072480.0],["2005-11-11",70.6412,71.2087,70.1035,70.3723,2359678.0],["2005-11-14",70.1633,70.1633,67.8633,68.2815,7045640.0],["2005-11-15",68.2516,68.2516,66.9075,67.3257,6544218.0],["2005-11-16",67.3854,68.1023,67.0867,68.0425,3616005.0],["2005-11-17",68.6997,70.4918,68.3114,70.3425,5678120.0],["2005-11-18",71.149,71.5671,70.223,71.2684,5422437.0],["2005-11-21",71.1191,71.6866,70.6412,71.3879,2879678.0],["2005-11-22",71.1191,71.6866,70.8503,71.6866,2673024.0],["2005-11-23",71.6269,74.6437,71.5373,73.5385,7190402.0],["2005-11-25",73.5385,74.0762,72.732,73.9865,1774348.0],["2005-11-28",74.4346,74.4645,71.8359,71.9256,4698306.0],["2005-11-29",72.6126,72.9113,71.6568,72.1347,4396339.0],["2005-11-30",72.4931,73.0308,71.8658,71.9555,3606085.0],["2005-12-01",72.4035,72.7619,71.7762,72.284,4397427.0],["2005-12-02",72.284,73.6879,70.4022,70.462,6487273.0],["2005-12-05",70.5815,70.7905,69.5062,69.5659,4131008.0],["2005-12-06",70.1035,71.0295,69.5061,70.0438,4514409.0],["2005-12-07",70.3126,70.5815,68.401,68.8789,3835102.0],["2005-12-08",69.5659,70.7905,69.1477,69.7152,3780730.0],["2005-12-09",70.0737,70.4022,69.536,69.9243,2744119.0],["2005-12-12",69.9542,70.6412,68.9984,69.2075,3052096.0],["2005-12-13",69.3271,69.8956,68.4893,68.5492,4017563.0],["2005-12-14",68.4893,68.8484,67.3224,67.9807,4087124.0],["2005-12-15",69.0578,69.8358,68.1901,68.2799,5301645.0],["2005-12-16",68.2799,68.2799,67.0232,67.0531,5902239.0],["2005-12-19",67.2626,67.9208,66.6043,66.8138,3498182.0],["2005-12-20",66.8138,67.9208,66.4547,67.2925,4195275.0],["2005-12-21",67.6216,68.6689,67.3523,68.5193,3907631.0],["2005-12-22",68.7586,69.6562,68.7586,69.5964,4031812.0],["2005-12-23",70.0752,70.7334,70.0452,70.2846,2994706.0],["2005-12-27",70.1649,70.7035,68.609,68.6688,2528732.0],["2005-12-28",68.9681,69.4468,68.1602,68.5193,2592628.0],["2005-12-29",68.5791,69.5665,68.0704,68.22,3045813.0],["2005-12-30",67.7712,68.0405,67.1728,67.5917,2511243.0],["2006-01-03",68.4893,70.3145,67.7114,69.2074,5251206.0],["2006-01-04",69.4169,70.4043,69.4169,70.0153,3634360.0],["2006-01-05",70.3744,70.6736,69.7161,70.3744,4473939.0],["2006-01-06",71.6311,73.2169,71.2421,72.8279,6517353.0],["2006-01-09",72.8279,73.8153,71.9602,73.3964,4336524.0],["2006-01-10",72.7082,72.8279,71.6011,71.7507,4277130.0],["2006-01-11",72.2594,72.2594,71.0625,71.5712,4835597.0],["2006-01-12",72.1996,72.3492,71.0925,71.3917,3893432.0],["2006-01-13",71.7806,71.9901,71.1822,71.9003,3042251.0],["2006-01-17",71.2121,71.8704,70.1948,70.3744,4096252.0],["2006-01-18",69.2673,70.7334,69.2673,70.6436,2993568.0],["2006-01-19",71.4216,73.0373,71.1523,72.8578,9021843.0],["2006-01-20",69.9854,70.0752,67.2027,67.2626,15938726.0],["2006-01-23",67.7413,67.8311,66.2154,66.365,7087421.0],["2006-01-24",66.7539,68.1602,66.6941,67.472,4242301.0],["2006-01-25",67.861,68.3397,67.472,67.8909,3475374.0],["2006-01-26",68.3696,69.0877,67.472,68.6688,4972517.0],["2006-01-27",68.8484,69.3571,67.0831,67.3224,5400322.0],["2006-01-30",67.3224,67.8909,66.4248,67.6516,4051701.0],["2006-01-31",67.2626,68.609,66.8736,67.9508,4366209.0],["2006-02-01",67.4122,68.4594,67.3523,68.22,2526160.0],["2006-02-02",67.8012,67.8311,65.0784,65.2878,5223921.0],["2006-02-03",65.3177,65.3477,63.1036,63.343,7786221.0],["2006-02-06",63.5823,63.8516,61.0988,61.428,9666320.0],["2006-02-07",61.9366,64.1209,61.787,62.8343,6848213.0],["2006-02-08",64.0909,64.9587,63.7917,64.8988,5095560.0],["2006-02-09",65.1981,65.6768,64.1209,64.6595,3798392.0],["2006-02-10",64.4201,64.9587,63.0437,64.6295,3852220.0],["2006-02-13",64.1209,65.0783,63.4925,64.7492,3480569.0],["2006-02-14",64.7791,66.6342,64.7492,66.4846,5728015.0],["2006-02-15",66.724,67.2027,65.8563,67.1429,2856277.0],["2006-02-16",66.8138,67.2925,66.1256,66.4248,3637007.0],["2006-02-17",65.7067,65.8264,64.1807,64.3004,4895288.0],["2006-02-21",64.3004,64.9886,63.702,64.5398,2959777.0],["2006-02-22",65.0783,65.5272,64.4799,65.1382,2915201.0],["2006-02-23",65.1681,65.6768,64.7193,65.2878,2601138.0],["2006-02-24",64.839,65.2878,64.5398,64.8988,2295164.0],["2006-02-27",64.7791,65.9461,64.7791,65.0784,2667730.0],["2006-02-28",64.3902,65.0783,63.5524,64.0311,3869017.0],["2006-03-01",64.0012,67.0531,64.0012,66.0956,5864836.0],["2006-03-02",65.8563,67.1728,65.6169,66.3949,3816277.0],["2006-03-03",65.7964,66.3649,65.5571,65.7665,2417415.0],["2006-03-06",66.5744,67.2327,65.7665,65.7665,4053803.0],["2006-03-07",65.7964,66.1256,64.3303,64.8988,3192628.0],["2006-03-08",64.5398,64.5697,63.1335,63.6721,5281385.0],["2006-03-09",63.8217,65.3776,63.6721,63.6721,3370093.0],["2006-03-10",64.1807,64.1807,61.7272,62.4752,8739740.0],["2006-03-13",62.4152,62.775,60.6165,62.6551,7452047.0],["2006-03-14",62.6551,65.1433,62.5951,63.9142,6501249.0],["2006-03-15",64.124,65.9527,64.0341,65.7729,4808930.0],["2006-03-16",65.9527,67.5416,65.9527,66.4324,6390155.0],["2006-03-17",66.942,67.3018,66.1626,66.7022,4744242.0],["2006-03-20",66.4923,66.8221,65.533,65.8927,2837922.0],["2006-03-21",65.8328,66.7621,64.7835,64.9934,3868695.0],["2006-03-22",64.4538,65.8927,64.4538,65.3831,3837576.0],["2006-03-23",65.3232,66.3125,65.0234,66.0427,3781596.0],["2006-03-24",65.9827,67.2718,65.9527,66.942,3796463.0],["2006-03-27",66.7621,67.3917,66.4324,66.4623,4141373.0],["2006-03-28",66.5223,67.3617,65.593,65.7729,2978949.0],["2006-03-29",66.3125,68.321,66.1326,68.2611,6791688.0],["2006-03-30",69.4302,69.8199,68.6508,68.8306,5619814.0],["2006-03-31",69.1304,69.6701,68.4409,68.6808,3130909.0],["2006-04-03",69.4602,70.9292,69.0105,69.9099,4878639.0],["2006-04-04",70.4795,70.5694,69.5501,70.0598,2699097.0],["2006-04-05",69.9399,70.0598,68.8307,69.8199,3981422.0],["2006-04-06",69.82,71.6786,69.5501,71.2589,5673370.0],["2006-04-07",71.139,71.3788,69.73,70.5094,3641484.0],["2006-04-10",70.4795,70.6893,68.7407,69.6401,2986790.0],["2006-04-11",70.6594,70.8992,69.0105,70.6594,4423995.0],["2006-04-12",71.2589,71.9184,71.0491,71.8885,5142338.0],["2006-04-13",71.8585,72.6679,71.6486,72.0084,3635349.0],["2006-04-17",72.0084,72.6679,70.1197,70.6893,4411651.0],["2006-04-18",71.139,72.3381,70.4495,72.1882,6555993.0],["2006-04-19",67.7514,68.351,66.6422,67.4216,13126333.0],["2006-04-20",67.4517,68.8606,67.3917,67.6615,5373457.0],["2006-04-21",67.6615,67.8114,65.8028,66.1626,4479159.0],["2006-04-24",65.9527,67.2418,65.7129,66.972,4005912.0],["2006-04-25",66.7321,67.1818,65.8028,65.9527,3062783.0],["2006-04-26",66.0427,66.7022,65.9827,66.2525,3185974.0],["2006-04-27",66.1626,66.3724,65.593,65.8628,3035399.0],["2006-04-28",65.4131,65.4431,63.7343,64.0041,5131503.0],["2006-05-01",63.4945,64.4538,62.6551,63.4345,6257019.0],["2006-05-02",63.7942,65.0533,63.5844,63.7043,3859790.0],["2006-05-03",65.2032,65.9227,65.2032,65.6529,5285615.0],["2006-05-04",65.6529,66.4923,65.473,65.8028,3880371.0],["2006-05-05",66.3125,66.942,66.0127,66.8521,4208831.0],["2006-05-08",66.4923,67.9013,65.9827,67.5715,4178850.0],["2006-05-09",67.002,68.9805,66.8221,68.5309,6370266.0],["2006-05-10",68.2311,68.351,66.6722,66.8521,6629536.0],["2006-05-11",67.0919,67.1219,63.7043,64.3339,10197774.0],["2006-05-12",63.8542,65.503,63.4945,64.8735,7137242.0],["2006-05-15",64.2739,64.6637,63.3746,64.5437,3962202.0],["2006-05-16",64.4538,65.8928,63.9142,64.4238,4223426.0],["2006-05-17",63.6444,64.124,62.0855,62.9249,4992628.0],["2006-05-18",62.745,63.4345,61.1561,61.336,4073049.0],["2006-05-19",62.1754,62.6551,60.5866,61.2161,6511540.0],["2006-05-22",61.1561,62.8349,60.8863,62.1754,4837823.0],["2006-05-23",63.1047,64.0641,61.8756,61.9656,3921286.0],["2006-05-24",62.3553,62.5052,60.4367,61.306,4919852.0],["2006-05-25",61.9955,63.2546,61.9656,63.1047,4771255.0],["2006-05-26",63.2547,63.9442,63.1347,63.7943,2065925.0],["2006-05-30",63.2846,63.4345,62.9848,63.1047,2368609.0],["2006-05-31",63.1947,63.6144,63.0448,63.2247,3151936.0],["2006-06-01",63.1348,64.9035,63.1048,64.7836,3278887.0],["2006-06-02",65.6529,66.1026,64.7536,65.2332,4550649.0],["2006-06-05",64.8435,65.0534,63.7643,64.7836,3504020.0],["2006-06-06",64.7835,65.0234,64.2439,64.6037,5048633.0],["2006-06-07",64.6037,64.6037,63.2247,63.4945,3408757.0],["2006-06-08",62.2954,63.1647,60.4367,62.6251,6047792.0],["2006-06-09",63.0748,63.5544,60.8264,61.7258,4576178.0],["2006-06-12",62.2953,63.1947,59.0576,59.1476,6648683.0],["2006-06-13",59.358,60.2596,58.0656,59.358,5225974.0],["2006-06-14",59.8088,60.7104,59.6285,60.5301,4644304.0],["2006-06-15",60.7104,61.6121,60.6804,61.1011,4902585.0],["2006-06-16",60.47,60.7405,59.2378,60.3498,6335139.0],["2006-06-19",60.7104,60.7104,59.8389,60.1695,2726135.0],["2006-06-20",60.1694,61.1612,59.2678,59.5984,6041311.0],["2006-06-21",60.1094,60.7405,59.9892,60.1094,5217464.0],["2006-06-22",60.2296,60.44,58.9673,59.1476,3580111.0],["2006-06-23",59.1476,60.1394,58.4263,59.7487,3706642.0],["2006-06-26",59.5083,60.3197,59.388,59.9591,2643092.0],["2006-06-27",59.5684,60.5001,58.7569,59.1476,3980730.0],["2006-06-28",59.1776,59.4782,57.1339,58.0356,6031565.0],["2006-06-29",58.4563,60.3197,57.7951,60.0793,4640445.0],["2006-06-30",60.2596,61.011,59.6886,60.5601,3348275.0],["2006-07-03",60.5902,61.1312,60.5602,60.9208,1981027.0],["2006-07-05",59.8689,60.2897,59.2678,59.929,2938578.0],["2006-07-06",60.3197,61.3115,60.1094,60.4099,3295510.0],["2006-07-07",59.8088,60.1394,58.817,59.5383,4757650.0],["2006-07-10",59.8088,60.2596,57.735,58.1859,3199827.0],["2006-07-11",57.705,58.1558,56.5028,58.0656,6640297.0],["2006-07-12",58.2159,58.817,57.0738,57.1039,4115102.0],["2006-07-13",56.653,58.1257,56.082,57.2541,4578132.0],["2006-07-14",57.2541,58.0957,56.1421,56.1722,3951713.0],["2006-07-17",56.2623,58.0055,56.2623,57.3443,4888460.0],["2006-07-18",57.5847,58.5765,56.2022,56.7432,5616945.0],["2006-07-19",57.0438,58.6066,56.9837,57.8552,7632010.0],["2006-07-20",63.7159,65.3689,61.7323,61.9126,15439579.0],["2006-07-21",61.9126,62.2132,60.1695,61.3115,5780309.0],["2006-07-24",62.4235,64.4673,62.4235,63.4755,6420507.0],["2006-07-25",63.5356,65.2186,63.5356,64.9181,6342783.0],["2006-07-26",65.4591,66.5711,64.7678,65.6695,6361435.0],["2006-07-27",66.1203,66.8416,65.9099,66.4509,5239555.0],["2006-07-28",66.6011,68.194,66.541,67.5929,6229561.0],["2006-07-31",67.5028,68.8853,67.2323,68.4044,4561088.0],["2006-08-01",67.8334,67.8635,66.7214,67.5629,4022857.0],["2006-08-02",67.7733,70.0875,67.5328,69.7268,6799876.0],["2006-08-03",69.1859,70.5684,68.8853,70.1476,5017687.0],["2006-08-04",69.1258,70.0875,68.2842,69.4263,5521558.0],["2006-08-07",68.5247,69.8471,67.5028,69.4263,4685838.0],["2006-08-08",69.6066,69.9673,68.0438,68.5547,4424539.0],["2006-08-09",68.9454,70.0274,68.3744,68.6449,4042251.0],["2006-08-10",68.4345,69.3962,67.623,69.276,2860507.0],["2006-08-11",68.7951,68.9755,67.2323,68.194,3647347.0],["2006-08-14",68.8853,69.8471,68.0738,69.1859,3677749.0],["2006-08-15",69.5766,70.7788,69.0356,70.7487,4703228.0],["2006-08-16",70.6285,71.8307,69.8471,71.5602,4125318.0],["2006-08-17",70.9891,72.1312,70.4782,71.2896,5752851.0],["2006-08-18",71.2897,71.9809,70.7487,71.5301,3245665.0],["2006-08-21",70.899,71.2596,70.0574,71.0192,2595473.0],["2006-08-22",70.6285,71.4099,69.7269,70.0875,3071589.0],["2006-08-23",69.817,70.4782,67.4727,68.194,5225479.0],["2006-08-24",68.4345,68.5848,67.7733,68.5247,2486506.0],["2006-08-25",68.3444,68.9755,67.9236,68.3444,2039753.0],["2006-08-28",68.0137,69.9072,67.7132,69.6066,2863624.0],["2006-08-29",69.6066,70.6285,68.9755,70.4482,3716042.0],["2006-08-30",70.929,72.6121,70.6285,71.7105,6019889.0],["2006-08-31",71.7104,71.7706,69.5766,70.2678,3261818.0],["2006-09-01",70.5684,70.7187,69.3061,70.358,2456524.0],["2006-09-05",69.8471,70.6886,69.1558,70.6285,2260408.0],["2006-09-06",69.6367,70.2378,68.2241,68.2542,3431317.0],["2006-09-07",67.7132,69.3061,66.9618,69.246,4984045.0],["2006-09-08",69.246,71.3799,69.0056,71.2296,5204873.0],["2006-09-11",71.0793,72.7023,70.8689,72.0411,4970934.0],["2006-09-12",72.5219,74.2651,72.3717,73.3033,6583327.0],["2006-09-13",73.3335,73.3335,71.7072,72.3095,5197699.0],["2006-09-14",72.3396,74.0261,72.2192,73.7852,3717996.0],["2006-09-15",74.6285,75.2308,74.0864,74.8393,6032505.0],["2006-09-18",75.0802,76.9474,74.5682,75.1404,8466766.0],["2006-09-19",74.7188,75.5922,73.3335,75.0802,4063748.0],["2006-09-20",75.4416,76.5559,75.2609,76.0439,4516834.0],["2006-09-21",75.803,76.7968,75.291,75.6825,4144045.0],["2006-09-22",75.7428,75.8632,73.8454,74.6887,3914682.0],["2006-09-25",75.0802,76.1343,74.2068,76.1042,3279579.0],["2006-09-26",76.0439,76.315,74.9296,75.2308,3747730.0],["2006-09-27",75.2308,75.4416,73.6045,73.996,4703550.0],["2006-09-28",73.9358,75.1405,73.9358,74.9598,2810934.0],["2006-09-29",74.5381,75.803,74.3875,75.291,3075127.0],["2006-10-02",74.2972,75.8632,74.2972,75.291,2987508.0],["2006-10-03",74.9899,76.0439,74.7188,75.6524,3048139.0],["2006-10-04",75.6524,76.5258,75.1404,76.4053,4055782.0],["2006-10-05",76.2849,77.5498,75.8632,77.4895,3209079.0],["2006-10-06",76.5559,77.3389,76.4957,77.2185,3055139.0],["2006-10-09",76.9173,77.2185,76.4355,76.5258,1898330.0],["2006-10-10",76.6462,76.6763,75.7427,75.9837,3226914.0],["2006-10-11",75.5621,76.0138,74.3273,75.3814,4132369.0],["2006-10-12",75.5922,77.3088,75.1405,77.0378,4268225.0],["2006-10-13",77.5196,79.2062,77.2486,78.905,5848609.0],["2006-10-16",78.905,79.1158,76.586,76.7667,5001113.0],["2006-10-17",76.7668,76.7668,73.6346,74.8393,13106098.0],["2006-10-18",70.5025,73.0022,70.3218,71.1952,17046951.0],["2006-10-19",70.0206,70.8639,69.4786,70.6531,5777934.0],["2006-10-20",70.6531,71.5265,69.8701,71.1048,4461027.0],["2006-10-23",70.9543,71.7975,69.9002,70.2315,4681361.0],["2006-10-24",69.7797,70.894,69.6894,70.352,4054422.0],["2006-10-25",69.9303,71.4361,69.7195,70.9542,4668299.0],["2006-10-26",71.5265,71.9782,70.894,71.0446,4421398.0],["2006-10-27",70.5025,70.7133,69.4183,69.7797,4540779.0],["2006-10-30",69.5388,70.2014,68.7859,69.599,4258231.0],["2006-10-31",70.0508,70.2616,68.9365,69.4485,3523983.0],["2006-11-01",69.8701,70.5628,68.4847,68.5751,4081657.0],["2006-11-02",68.5148,68.5449,67.2198,68.0631,5846877.0],["2006-11-03",68.2137,68.8763,66.9488,67.6415,4196685.0],["2006-11-06",67.6716,68.9666,67.4608,68.7558,5158862.0],["2006-11-07",68.3643,68.3944,65.5935,66.0152,10995696.0],["2006-11-08",65.6538,66.4368,64.5093,64.6599,10832331.0],["2006-11-09",64.7202,65.0213,63.3348,63.8468,8560544.0],["2006-11-10",63.8467,64.7804,63.4251,64.3888,8329276.0],["2006-11-13",64.6298,65.2924,63.5155,63.7565,9079951.0],["2006-11-14",64.5395,65.6538,63.7564,65.2924,9512307.0],["2006-11-15",65.4731,67.7619,65.3526,67.0391,12840247.0],["2006-11-16",67.5511,68.4245,66.9488,68.0932,8380087.0],["2006-11-17",67.7017,68.0631,67.2198,67.4006,5556908.0],["2006-11-20",67.1596,68.033,66.6777,67.8222,4947409.0],["2006-11-21",67.7017,68.0029,66.226,66.3465,5607001.0],["2006-11-22",67.1897,67.9125,66.7982,67.3102,3549066.0],["2006-11-24",66.6778,67.9125,66.6778,67.6415,1107706.0],["2006-11-27",67.4005,67.4005,65.3225,65.7742,5432505.0],["2006-11-28",65.3225,65.6538,64.1179,65.4129,6660260.0],["2006-11-29",66.3163,66.5271,65.8646,66.1055,4823451.0],["2006-11-30",65.9248,67.0693,65.8044,66.7681,3964255.0],["2006-12-01",66.5874,66.5874,65.1719,65.8344,5666518.0],["2006-12-04",65.3828,66.6476,65.3828,66.1658,4265232.0],["2006-12-05",66.4669,66.9187,66.0152,66.3163,5292369.0],["2006-12-06",66.2561,67.9125,65.8345,66.1959,9721905.0],["2006-12-07",66.2561,66.4669,64.419,64.5696,10028670.0],["2006-12-08",64.7503,64.7503,63.3047,63.5155,9315053.0],["2006-12-11",63.6962,64.2684,63.3951,63.9371,6277650.0],["2006-12-12",63.636,63.9371,62.3711,62.6722,6942808.0],["2006-12-13",62.7025,63.2459,62.1591,62.3402,4575139.0],["2006-12-14",62.4911,62.944,61.9779,62.4609,7901200.0],["2006-12-15",62.9138,63.6685,62.4005,62.5213,6451231.0],["2006-12-18",62.6722,63.7892,62.31,62.6722,6421323.0],["2006-12-19",61.4949,62.4911,61.4647,61.8572,5067681.0],["2006-12-20",61.4949,62.9137,61.3741,61.6156,4543006.0],["2006-12-21",61.6156,62.2194,60.8911,61.3439,4909017.0],["2006-12-22",61.4345,61.7062,60.9213,61.1628,3831614.0],["2006-12-26",61.1326,62.2798,61.1326,61.827,3081831.0],["2006-12-27",62.1892,63.0043,61.9779,62.0383,4728139.0],["2006-12-28",62.2194,62.4005,61.7968,62.0383,2422115.0],["2006-12-29",61.9477,62.793,61.8873,62.0685,2652987.0],["2007-01-03",62.4911,63.1251,61.827,62.0987,7143871.0],["2007-01-04",61.8571,62.3402,61.3137,62.0383,6934719.0],["2007-01-05",54.5213,58.1137,54.3401,57.1779,43490909.0],["2007-01-08",57.3892,57.4194,55.7288,56.1514,15018528.0],["2007-01-09",56.0307,56.3628,55.0948,55.125,13672430.0],["2007-01-10",54.793,54.9741,54.4911,54.8232,10305232.0],["2007-01-11",55.0345,55.9703,54.6722,54.9439,8497514.0],["2007-01-12",55.125,55.276,54.0382,54.3703,10889796.0],["2007-01-16",54.642,54.8835,54.3703,54.7929,7876116.0],["2007-01-17",54.9439,56.4231,54.6722,55.759,12877650.0],["2007-01-18",56.1514,56.7552,55.7892,56.4835,12194533.0],["2007-01-19",56.4533,58.7175,56.1212,58.1741,18509957.0],["2007-01-22",58.5062,58.5364,55.759,56.5137,10647965.0],["2007-01-23",56.1514,56.5439,55.5477,55.9401,7586098.0],["2007-01-24",55.8797,56.6646,55.6986,56.0609,6992727.0],["2007-01-25",56.4835,57.0873,55.9099,56.1212,9362672.0],["2007-01-26",55.8798,56.1515,54.9741,55.4873,6950897.0],["2007-01-29",55.5778,55.5778,54.7024,55.2759,9873766.0],["2007-01-30",58.8684,59.2609,58.0232,59.11,21088534.0],["2007-01-31",59.11,60.0458,58.5062,59.9251,8355745.0],["2007-02-01",60.1666,60.3175,59.11,60.227,8378306.0],["2007-02-02",60.076,60.1666,59.6534,59.9251,5359184.0],["2007-02-05",59.6533,60.076,59.3514,59.9854,4645690.0],["2007-02-06",59.9854,60.1665,58.8382,59.5628,9557798.0],["2007-02-07",60.076,60.1062,59.6232,60.1062,5922696.0],["2007-02-08",59.5628,60.1665,59.1703,59.9552,5866865.0],["2007-02-09",60.0458,60.076,58.7477,59.0797,5654917.0],["2007-02-12",58.8986,59.2005,57.4798,57.7817,6584366.0],["2007-02-13",57.6911,58.476,57.6609,58.3854,4781694.0],["2007-02-14",58.5665,58.6571,57.9024,57.993,6002573.0],["2007-02-15",58.1137,58.5062,57.5099,58.0835,9736005.0],["2007-02-16",58.0232,58.7175,57.7515,58.1439,5853680.0],["2007-02-20",57.8118,57.8722,57.3288,57.8722,4199629.0],["2007-02-21",57.2081,57.3892,56.6043,57.0571,5181200.0],["2007-02-22",57.1175,57.6609,57.0269,57.2382,4175758.0],["2007-02-23",57.208,57.9326,56.9665,57.8118,4782882.0],["2007-02-26",58.1439,58.2948,57.6307,58.1137,4711020.0],["2007-02-27",57.2382,57.4194,55.0948,56.1514,8525467.0],["2007-02-28",56.1816,56.5137,55.4873,55.9099,5273173.0],["2007-03-01",56.1213,57.8722,55.3967,56.8458,10737341.0],["2007-03-02",56.6344,57.5703,56.0307,56.2722,6077229.0],["2007-03-05",55.6382,56.4232,55.1854,55.8496,5336153.0],["2007-03-06",56.6948,57.2986,56.3024,56.8759,4642127.0],["2007-03-07",56.4231,57.6307,56.0609,57.3892,11476289.0],["2007-03-08",57.7515,57.9326,56.0005,56.242,9108225.0],["2007-03-09",56.5741,56.6043,55.2156,55.759,6802400.0],["2007-03-12",55.7288,56.9364,55.3967,55.9703,12056178.0],["2007-03-13",55.7584,56.1217,55.0925,55.2135,8458899.0],["2007-03-14",55.2741,55.7887,54.9714,55.6979,7089128.0],["2007-03-15",55.3649,55.819,55.1833,55.4557,3819468.0],["2007-03-16",55.5162,55.5465,55.0016,55.0622,7534966.0],["2007-03-19",55.2135,55.6373,55.0925,55.3649,6234508.0],["2007-03-20",55.1227,57.3022,55.0319,56.9692,10541546.0],["2007-03-21",56.7271,57.2114,55.4254,56.7271,10142857.0],["2007-03-22",53.7908,54.2146,52.8221,52.9735,47171626.0],["2007-03-23",53.4881,54.2146,53.1854,53.7303,14273296.0],["2007-03-26",53.5789,54.3962,53.5184,54.2146,8205170.0],["2007-03-27",54.4265,54.4265,53.7,53.7908,9186988.0],["2007-03-28",53.5789,54.2752,53.4881,53.6698,8135857.0],["2007-03-29",53.7,54.0027,53.3973,53.6092,10400668.0],["2007-03-30",53.5486,53.8211,53.3368,53.4881,9538973.0],["2007-04-02",53.2762,53.7,52.913,53.1551,9110006.0],["2007-04-03",53.2762,53.6395,53.034,53.4881,6627755.0],["2007-04-04",53.7908,54.1541,53.5184,53.6395,5512554.0],["2007-04-05",53.6395,53.9422,53.1249,53.2459,4503649.0],["2007-04-09",53.367,53.7303,52.9735,53.4276,3924700.0],["2007-04-10",53.6394,53.7,53.0038,53.5184,4062313.0],["2007-04-11",53.5789,53.6395,52.8524,52.9432,5167495.0],["2007-04-12",52.8222,53.0643,52.4589,53.0341,6017835.0],["2007-04-13",53.5487,53.7908,52.7616,53.7,4624119.0],["2007-04-16",53.7303,54.0027,53.4276,53.9422,4652294.0],["2007-04-17",53.8514,54.7292,53.7,54.3357,7465949.0],["2007-04-18",54.9411,55.819,54.5173,55.153,10094125.0],["2007-04-19",55.0016,55.6373,54.5778,54.7292,9652814.0],["2007-04-20",55.1227,55.2438,54.6081,55.1227,6244725.0],["2007-04-23",55.153,55.3346,54.0935,54.1541,5647792.0],["2007-04-24",54.2751,54.6081,53.2762,53.3973,8844527.0],["2007-04-25",54.366,54.8503,53.9422,54.2146,11455238.0],["2007-04-26",54.2146,54.3962,53.5184,54.1843,6509784.0],["2007-04-27",54.1843,54.3054,53.034,53.1854,8145281.0],["2007-04-30",53.1249,53.367,52.4287,52.4589,5693309.0],["2007-05-01",52.6708,53.5486,52.5497,52.8524,10539889.0],["2007-05-02",53.0341,53.6092,52.9735,53.1551,8811899.0],["2007-05-03",53.1854,54.033,53.0341,53.6698,11319901.0],["2007-05-04",54.1238,55.2135,54.033,54.7292,10010860.0],["2007-05-07",55.0924,55.0924,53.8211,54.7292,11066939.0],["2007-05-08",53.3973,54.1541,53.367,53.5789,11341744.0],["2007-05-09",53.5789,54.4568,53.5789,54.1843,7104539.0],["2007-05-10",54.1541,55.0925,54.0633,54.3357,7819394.0],["2007-05-11",54.3962,55.5768,54.3962,55.4557,6180977.0],["2007-05-14",55.8493,56.0914,54.3963,54.9714,10387434.0],["2007-05-15",54.9411,55.2135,53.8816,54.2449,8904712.0],["2007-05-16",54.7292,55.153,54.4265,55.153,5865578.0],["2007-05-17",55.3044,56.7574,55.0622,56.3033,10382684.0],["2007-05-18",56.8179,56.8784,55.8795,56.8784,7364106.0],["2007-05-21",56.8784,58.059,56.6363,57.2114,11905306.0],["2007-05-22",57.5444,57.5444,56.4849,57.2719,4611899.0],["2007-05-23",57.1206,57.2114,56.3941,56.5455,4876017.0],["2007-05-24",56.606,56.6665,55.0319,55.2741,8979369.0],["2007-05-25",55.4557,56.1822,55.2438,55.6676,5583698.0],["2007-05-29",56.1217,56.3033,54.9411,55.3952,4625405.0],["2007-05-30",55.0925,55.6071,54.8503,55.3346,5927223.0],["2007-05-31",55.8492,55.8492,54.4265,55.0622,10395968.0],["2007-06-01",55.3952,55.819,55.153,55.5768,5481806.0],["2007-06-04",55.819,56.2125,55.2741,55.3952,5627706.0],["2007-06-05",55.2438,55.8189,55.2438,55.4254,6391985.0],["2007-06-06",55.1833,55.3043,54.82,54.8806,4164082.0],["2007-06-07",54.82,55.0319,53.5184,53.5487,7227631.0],["2007-06-08",53.7,54.4265,53.2157,54.1541,8758244.0],["2007-06-11",53.9725,54.3357,53.4276,53.9119,4329722.0],["2007-06-12",53.4881,54.2751,53.3065,53.7908,6961435.0],["2007-06-13",54.0337,54.9444,54.0033,54.8533,7061620.0],["2007-06-14",54.7622,55.7033,54.6712,55.4604,6370414.0],["2007-06-15",55.8551,55.8551,55.3086,55.7033,9526753.0],["2007-06-18",55.7032,55.8854,54.8836,55.0354,5078615.0],["2007-06-19",54.6711,54.9747,54.4586,54.8836,5848040.0],["2007-06-20",55.0051,55.3086,54.3069,54.3676,6764131.0],["2007-06-21",54.3676,55.2783,54.1855,55.0961,7117774.0],["2007-06-22",54.7319,55.1568,54.3069,54.3069,5569944.0],["2007-06-25",54.3676,54.7622,53.7908,54.0944,5889549.0],["2007-06-26",54.2158,54.7622,53.7908,54.0033,6698776.0],["2007-06-27",53.973,54.3676,53.7908,54.0944,4371651.0],["2007-06-28",54.0337,54.4283,53.7908,54.1247,3774521.0],["2007-06-29",54.2461,54.2765,53.4569,53.7301,6041905.0],["2007-07-02",53.5783,54.2158,53.5176,54.1551,5034038.0],["2007-07-03",54.1855,54.3676,54.0337,54.2765,2825455.0],["2007-07-05",54.1551,54.2461,53.5783,54.0337,4311020.0],["2007-07-06",53.7605,54.6408,53.7301,54.1551,4837996.0],["2007-07-09",54.4283,54.4283,53.9729,54.0337,4691775.0],["2007-07-10",53.8819,54.0337,53.3051,53.4873,5350204.0],["2007-07-11",53.4266,54.9444,53.3051,54.489,10279827.0],["2007-07-12",54.3069,54.8836,53.6997,54.8836,13363340.0],["2007-07-13",54.5497,54.6408,54.0033,54.3372,7564947.0],["2007-07-16",54.7623,55.5515,54.6408,55.1265,8306642.0],["2007-07-17",54.9747,55.3997,54.4587,54.4587,5586271.0],["2007-07-18",54.1551,54.8229,54.0033,54.6408,5522993.0],["2007-07-19",55.3997,55.6425,54.9747,55.3086,6731429.0],["2007-07-20",54.9444,55.2479,54.0337,54.489,6555003.0],["2007-07-23",54.6408,54.8836,54.064,54.1247,5615461.0],["2007-07-24",53.8515,54.3372,53.5176,53.7605,7378553.0],["2007-07-25",53.8819,53.9729,53.3962,53.6694,4935139.0],["2007-07-26",53.3051,53.548,51.757,52.6676,12199951.0],["2007-07-27",52.4552,52.6069,51.4534,51.4534,11629858.0],["2007-07-30",51.9087,52.0605,51.2106,51.5141,8455238.0],["2007-07-31",51.7266,51.9391,50.907,51.5748,8255139.0],["2007-08-01",51.0588,51.5748,49.7231,50.6642,11173210.0],["2007-08-02",50.9677,51.5141,50.6945,51.2713,7111589.0],["2007-08-03",51.0588,51.3624,49.6321,49.6321,5436166.0],["2007-08-06",49.7838,50.2999,48.6,50.1785,9904564.0],["2007-08-07",49.6624,50.4213,49.1767,49.966,6133383.0],["2007-08-08",50.0874,51.9088,49.7231,51.9088,8789635.0],["2007-08-09",50.9981,52.3034,50.8463,51.0284,9932938.0],["2007-08-10",50.2999,50.8766,49.4803,50.4213,6420754.0],["2007-08-13",50.9981,51.5748,50.2392,51.1499,5485170.0],["2007-08-14",51.4231,51.8177,50.1178,50.1178,5301744.0],["2007-08-15",49.8445,50.1784,48.8124,49.2071,7624564.0],["2007-08-16",48.8428,49.2071,47.3857,48.7517,9607545.0],["2007-08-17",50.057,50.0874,48.6,49.5106,6282771.0],["2007-08-20",49.3892,50.2999,49.2071,49.541,4418998.0],["2007-08-21",49.5106,50.1785,49.1767,49.9053,5305578.0],["2007-08-22",50.391,50.6642,49.8142,50.2088,4033840.0],["2007-08-23",50.3302,50.5731,50.0267,50.391,3733482.0],["2007-08-24",50.2088,50.8159,50.1178,50.8159,4995300.0],["2007-08-27",50.8159,51.0891,50.482,50.6034,3936500.0],["2007-08-28",50.482,50.482,48.9035,49.0857,4410860.0],["2007-08-29",49.2678,49.9963,49.0553,49.9963,3689004.0],["2007-08-30",50.7856,51.6963,50.6035,50.8463,5782214.0],["2007-08-31",51.3623,51.848,51.1802,51.4534,3914632.0],["2007-09-04",51.8177,52.7891,51.2409,52.2123,5360297.0],["2007-09-05",51.9695,52.8194,51.9087,52.182,4553643.0],["2007-09-06",52.182,53.123,51.9391,52.8801,4953939.0],["2007-09-07",52.1516,53.8515,51.6356,51.9998,7419023.0],["2007-09-10",52.5159,52.6677,51.3623,51.6659,5255238.0],["2007-09-11",51.8177,52.9712,51.6963,52.5462,4753915.0],["2007-09-12",52.2722,52.9724,52.1505,52.4853,5506370.0],["2007-09-13",52.4549,52.668,51.6329,52.3331,4905083.0],["2007-09-14",51.8156,52.12,51.3285,51.6634,4189041.0],["2007-09-17",51.5111,51.6633,50.8718,51.2371,3844824.0],["2007-09-18",51.5416,52.5158,50.7805,52.4549,4816772.0],["2007-09-19",52.668,53.3986,52.5462,52.8202,5108547.0],["2007-09-20",53.4291,54.6469,53.4291,54.2511,7276388.0],["2007-09-21",54.5555,54.7991,53.8553,54.4642,4825925.0],["2007-09-24",54.7991,55.5602,54.7382,54.9513,5460458.0],["2007-09-25",54.8904,57.0824,54.7991,56.6866,10471416.0],["2007-09-26",57.1433,57.3868,56.3213,56.991,6617588.0],["2007-09-27",57.0824,57.4782,56.4431,56.8997,3802870.0],["2007-09-28",56.6257,56.7779,55.1035,56.4126,5066221.0],["2007-10-01",56.3213,57.3868,56.1691,57.1737,4295213.0],["2007-10-02",57.0519,57.2346,56.443,56.991,3273222.0],["2007-10-03",56.6257,57.6304,56.5648,57.1737,5038986.0],["2007-10-04",56.991,57.4782,56.7475,57.1737,3593445.0],["2007-10-05",57.5086,57.5999,57.0519,57.2651,3487965.0],["2007-10-08",57.2346,57.2346,56.6562,57.0215,1959258.0],["2007-10-09",57.1128,57.1128,55.5602,57.0215,4446605.0],["2007-10-10",56.8084,57.0519,56.2604,56.9301,3081509.0],["2007-10-11",57.1737,58.2697,57.0215,57.5086,5458108.0],["2007-10-12",57.6304,58.5741,57.3868,58.2392,3545776.0],["2007-10-15",58.909,59.183,58.3001,58.8785,5260111.0],["2007-10-16",58.0566,58.8481,57.9957,58.3306,5965640.0],["2007-10-17",58.9395,58.9699,58.0261,58.7568,4479579.0],["2007-10-18",58.5741,59.0612,58.3306,58.7873,2546345.0],["2007-10-19",58.5132,58.6046,56.5953,56.9301,5983476.0],["2007-10-22",56.3822,57.1737,56.0473,57.1433,4689994.0],["2007-10-23",57.2346,57.8435,56.8388,57.6913,3102659.0],["2007-10-24",57.5695,57.7521,55.134,56.4735,7125665.0],["2007-10-25",58.5132,59.9137,58.087,58.7568,9945826.0],["2007-10-26",59.2744,59.6092,57.8435,58.5741,5068176.0],["2007-10-29",58.3001,58.3001,57.1433,57.6913,5449895.0],["2007-10-30",57.6304,58.087,56.6561,56.9301,3570934.0],["2007-10-31",57.1433,57.4782,56.4735,57.2042,3509437.0],["2007-11-01",56.5953,57.1128,54.86,54.9513,5971528.0],["2007-11-02",55.134,55.2253,54.1293,54.6469,4420161.0],["2007-11-05",54.038,54.7991,53.0942,53.9162,4708472.0],["2007-11-06",54.038,54.5251,53.2769,54.0075,3803958.0],["2007-11-07",52.942,53.7944,51.7851,51.8156,6397823.0],["2007-11-08",52.668,52.668,50.1107,51.7547,6842993.0],["2007-11-09",51.2067,51.2067,49.6541,50.1716,5259913.0],["2007-11-12",49.4714,50.8109,49.4714,49.8976,4197724.0],["2007-11-13",50.202,51.5111,50.0498,51.4198,4177786.0],["2007-11-14",51.846,51.9069,50.2934,50.6587,4024292.0],["2007-11-15",50.4152,51.2371,49.7758,50.1107,3560693.0],["2007-11-16",50.3543,50.6891,49.7454,50.5674,3569524.0],["2007-11-19",50.2629,50.2629,48.4667,48.8321,6208658.0],["2007-11-20",48.893,49.4105,46.7619,48.0405,6238590.0],["2007-11-21",47.0663,47.4925,46.1226,46.6706,5159159.0],["2007-11-23",46.8837,47.8883,46.0008,47.8274,2192158.0],["2007-11-26",47.7361,48.1014,46.3661,46.3965,5088559.0],["2007-11-27",46.5488,46.9446,45.2701,46.6706,6305974.0],["2007-11-28",46.9141,48.2232,45.8486,47.3708,8886778.0],["2007-11-29",47.1272,48.0101,47.0359,47.6447,4985306.0],["2007-11-30",49.5932,49.6236,47.6752,48.619,8283018.0],["2007-12-03",48.0101,48.4058,46.6097,46.975,6571899.0],["2007-12-04",46.6097,47.8274,46.3357,47.7057,6062387.0],["2007-12-05",48.1927,48.5581,47.6447,47.9492,5445665.0],["2007-12-06",47.9796,49.7149,47.6143,49.6541,6289400.0],["2007-12-07",49.8367,49.8367,48.7407,49.6236,3701645.0],["2007-12-10",49.6541,50.1716,49.2278,50.1716,4110600.0],["2007-12-11",50.0194,50.8414,49.0756,49.2583,4789215.0],["2007-12-12",49.7774,50.602,48.7391,49.4415,4845566.0],["2007-12-13",49.1056,49.9607,48.8002,49.5331,4328683.0],["2007-12-14",49.1972,49.5331,48.8002,48.8613,4294298.0],["2007-12-17",48.5559,48.9224,48.2811,48.5559,4328584.0],["2007-12-18",48.8002,49.6247,48.4337,48.9529,5091874.0],["2007-12-19",48.9224,49.3804,48.5559,48.8613,3258726.0],["2007-12-20",49.1056,49.3194,48.8002,49.2583,2875399.0],["2007-12-21",49.7164,50.1134,49.3499,49.7774,5165195.0],["2007-12-24",49.6858,50.1134,49.4721,49.9301,1181991.0],["2007-12-26",49.5331,50.7852,49.3804,50.5714,2879382.0],["2007-12-27",49.9607,50.5409,49.7774,49.8996,2412220.0],["2007-12-28",50.0828,50.1134,49.2888,49.7164,2993915.0],["2007-12-31",49.4721,49.5026,48.8613,48.9834,3628621.0],["2008-01-02",48.8918,49.3194,48.3421,49.0751,5595077.0],["2008-01-03",49.1667,49.4721,48.7697,49.014,6970291.0],["2008-01-04",47.9146,47.9451,45.4715,46.0212,9988176.0],["2008-01-07",46.2045,46.2045,45.0745,45.7464,7394212.0],["2008-01-08",45.8685,46.5709,45.1662,45.3494,5860309.0],["2008-01-09",45.5326,45.6548,43.8225,45.1662,6134100.0],["2008-01-10",44.7386,45.8685,44.4332,45.5937,5548200.0],["2008-01-11",45.0745,45.3799,44.4027,44.7081,3690439.0],["2008-01-14",44.9829,45.6853,44.3111,44.6165,5028497.0],["2008-01-15",44.1584,44.3416,43.3949,43.7003,4858306.0],["2008-01-16",42.8758,43.8225,42.6315,42.7842,7722597.0],["2008-01-17",42.8147,43.0895,40.8297,40.9519,7622758.0],["2008-01-18",41.5321,41.8069,40.0357,40.7076,6936722.0],["2008-01-22",37.2873,37.7148,35.2717,37.6232,21844552.0],["2008-01-23",31.1796,32.5844,28.7976,30.5688,41402350.0],["2008-01-24",30.9658,31.7598,30.294,30.9353,21714162.0],["2008-01-25",31.5461,33.1341,31.3018,32.7676,11921831.0],["2008-01-28",32.8898,34.4167,32.7371,34.3251,11389338.0],["2008-01-29",34.4777,35.5161,34.1724,34.5388,7063649.0],["2008-01-30",34.3251,35.7909,34.2334,34.4777,6983871.0],["2008-01-31",34.0502,35.5771,33.8364,35.119,7419839.0],["2008-02-01",39.3944,39.6082,38.0813,38.7531,15810093.0],["2008-02-04",38.2034,38.4477,37.0124,37.3178,7458503.0],["2008-02-05",36.7376,36.7376,35.119,35.1496,7802449.0],["2008-02-06",35.4855,35.5466,34.1418,35.0274,7583080.0],["2008-02-07",34.7526,35.4244,34.4472,34.8747,6181818.0],["2008-02-08",34.661,35.1191,34.2334,34.3861,8445690.0],["2008-02-11",34.8137,35.8214,34.6304,35.3328,6801138.0],["2008-02-12",35.4855,35.913,34.9664,35.3023,6478194.0],["2008-02-13",35.6077,36.0352,35.1801,35.8214,5110996.0],["2008-02-14",35.913,36.4017,35.119,35.1496,5294768.0],["2008-02-15",34.8137,35.058,34.264,34.4472,8367495.0],["2008-02-19",34.8137,34.9358,34.2334,34.4777,6389437.0],["2008-02-20",34.1418,34.9969,33.9891,34.9969,4420829.0],["2008-02-21",35.058,35.3023,34.3556,34.4472,3517353.0],["2008-02-22",34.5083,34.8442,33.8975,34.6915,9267409.0],["2008-02-25",33.9891,34.264,33.1951,34.0808,7265826.0],["2008-02-26",33.867,34.0807,33.3784,33.6227,7449499.0],["2008-02-27",33.5311,33.5921,33.1341,33.2257,4909635.0],["2008-02-28",33.0425,33.1951,31.5766,31.7598,10338578.0],["2008-02-29",31.485,31.6071,30.0191,30.4467,12987582.0],["2008-03-03",30.691,30.691,29.6527,29.9581,9870155.0],["2008-03-04",29.6221,30.4161,28.9808,30.3245,13060631.0],["2008-03-05",30.7826,30.8437,30.1108,30.5994,7308324.0],["2008-03-06",30.8437,30.8437,30.3245,30.3551,6192183.0],["2008-03-07",30.1718,30.5994,29.4084,29.9886,6634805.0],["2008-03-10",30.0802,30.5078,29.0725,29.1335,5191614.0],["2008-03-11",29.5,30.5688,29.4084,30.5688,5919357.0],["2008-03-12",30.6302,31.8886,30.5382,30.7223,5780334.0],["2008-03-13",30.2005,30.5995,29.3719,30.2619,4413952.0],["2008-03-14",30.7837,30.8144,29.157,29.3105,5673717.0],["2008-03-17",28.5739,29.2491,27.9907,28.3897,8181719.0],["2008-03-18",28.8808,30.0164,28.6967,29.8936,7051156.0],["2008-03-19",29.9857,30.0778,28.6353,28.6353,5827434.0],["2008-03-20",28.666,28.9729,27.5611,28.3897,8711218.0],["2008-03-24",28.7887,30.1085,28.5432,29.7402,5009004.0],["2008-03-25",29.9857,30.2926,29.065,29.955,4845813.0],["2008-03-26",31.6124,31.7658,30.0778,30.753,14728386.0],["2008-03-27",30.3847,30.4154,28.8501,29.157,8300680.0],["2008-03-28",29.3719,29.4639,28.1749,28.267,5757180.0],["2008-03-31",28.267,28.7887,27.9294,28.5432,4971750.0],["2008-04-01",29.157,29.5867,28.7274,29.065,8656549.0],["2008-04-02",29.065,29.556,28.6967,29.4946,5635028.0],["2008-04-03",29.0649,30.1085,28.6966,29.9857,5620878.0],["2008-04-04",29.9857,29.9857,29.157,29.6788,4419369.0],["2008-04-07",30.5995,30.6302,29.955,30.2005,4229610.0],["2008-04-08",30.0471,30.0471,29.0036,29.1263,5437724.0],["2008-04-09",29.2184,29.2798,28.4511,28.5739,4457341.0],["2008-04-10",28.5432,28.6046,27.4997,27.9601,11934150.0],["2008-04-11",27.5917,28.6046,27.3155,27.7452,6407025.0],["2008-04-14",27.7759,27.8987,27.3769,27.4997,3736871.0],["2008-04-15",27.7452,27.7452,27.1621,27.5611,3428745.0],["2008-04-16",27.8987,28.2977,27.469,28.2363,4168336.0],["2008-04-17",27.5611,28.0828,27.3155,27.7759,4108200.0],["2008-04-18",28.5432,28.9115,28.0828,28.3897,5460136.0],["2008-04-21",28.2363,28.6353,27.868,28.5739,4280915.0],["2008-04-22",28.4818,28.7887,27.8373,28.0828,4155894.0],["2008-04-23",28.1749,29.5253,27.6531,29.3105,8546494.0],["2008-04-24",28.0214,28.9729,27.8066,28.3897,6056079.0],["2008-04-25",28.4818,28.5432,27.5611,28.3591,6260235.0],["2008-04-28",28.2363,29.157,27.8987,29.0343,6806753.0],["2008-04-29",29.0649,30.8144,29.0342,30.6916,10861892.0],["2008-04-30",30.8758,30.9678,30.2619,30.5688,5673173.0],["2008-05-01",30.5688,30.9678,30.2312,30.9065,5028646.0],["2008-05-02",30.8757,31.152,30.4154,30.7837,5053853.0],["2008-05-05",30.6609,30.8451,30.2619,30.3847,3801855.0],["2008-05-06",30.3233,31.5203,29.8629,31.4896,5347087.0],["2008-05-07",31.7658,31.8272,30.2312,30.354,4788547.0],["2008-05-08",30.7837,30.7837,30.354,30.4461,3117823.0],["2008-05-09",29.7709,30.4768,29.7709,29.955,2785133.0],["2008-05-12",30.0778,30.3847,29.8322,30.3847,3248139.0],["2008-05-13",30.4461,30.5688,29.8015,29.9857,3520965.0],["2008-05-14",30.3233,30.6916,29.9857,30.3847,3787978.0],["2008-05-15",30.2312,31.1827,30.0778,31.0906,3927644.0],["2008-05-16",30.7837,31.2441,30.3847,30.9065,4104069.0],["2008-05-19",30.8451,31.8579,30.4768,31.3054,5119951.0],["2008-05-20",31.152,31.152,30.0164,30.1392,4591293.0],["2008-05-21",30.1392,30.1392,28.666,28.7887,6895189.0],["2008-05-22",29.0957,29.157,28.2977,28.6353,5283636.0],["2008-05-23",28.4511,28.7887,27.9294,27.9294,3822115.0],["2008-05-27",28.1135,28.4818,27.6838,28.1135,4730118.0],["2008-05-28",28.4511,28.5125,27.868,28.3283,4800000.0],["2008-05-29",28.3284,29.065,28.2056,28.6967,3830476.0],["2008-05-30",28.7887,28.9729,28.5432,28.6353,3055782.0],["2008-06-02",28.5432,28.9115,27.6838,28.0214,4083785.0],["2008-06-03",28.1442,28.2977,27.6224,27.9294,3680124.0],["2008-06-04",28.0521,28.6967,27.6838,28.1749,5423500.0],["2008-06-05",27.9601,28.5432,27.7759,28.3897,6546073.0],["2008-06-06",28.0828,28.1442,27.3462,27.4076,9153544.0],["2008-06-09",27.6224,27.6838,27.07,27.3769,5417885.0],["2008-06-10",27.6224,28.2363,27.469,27.6531,5688262.0],["2008-06-11",27.6838,27.868,27.2848,27.3155,6616129.0],["2008-06-12",27.655,27.9328,27.5007,27.655,8687396.0],["2008-06-13",27.9637,28.4575,27.8094,28.1797,3685591.0],["2008-06-16",28.0563,28.4267,27.8402,28.1489,3331008.0],["2008-06-17",28.2415,28.4267,27.6242,27.7476,10252566.0],["2008-06-18",27.6242,27.7168,26.2661,26.5439,11748893.0],["2008-06-19",26.3896,26.4822,23.4883,24.9698,19465603.0],["2008-06-20",24.9698,24.9698,24.1673,24.5068,8976599.0],["2008-06-23",23.4574,23.55,22.5314,22.9636,12582511.0],["2008-06-24",22.9018,23.3339,22.5315,22.6858,7977539.0],["2008-06-25",22.8401,23.5191,22.7475,23.2105,5809326.0],["2008-06-26",22.9327,22.9327,22.408,22.5315,6692863.0],["2008-06-27",22.4697,22.8092,22.2228,22.6858,8241138.0],["2008-06-30",22.5623,23.1487,22.3771,22.6549,6145900.0],["2008-07-01",22.3771,23.3648,22.2537,22.7475,9682622.0],["2008-07-02",23.0562,23.0562,22.0685,22.0685,7262263.0],["2008-07-03",22.2845,22.3154,21.7907,21.7907,4768732.0],["2008-07-07",21.9142,22.2845,21.6981,21.9142,6061200.0],["2008-07-08",21.945,22.6858,21.729,22.624,4932072.0],["2008-07-09",22.6858,22.7784,21.9759,22.0685,4555894.0],["2008-07-10",22.0376,22.3463,21.0191,21.4512,8672579.0],["2008-07-11",20.9882,22.0376,20.8956,21.5746,8156512.0],["2008-07-14",22.3154,22.3154,20.9573,20.9882,4607050.0],["2008-07-15",20.587,21.2351,20.4326,20.8647,8271268.0],["2008-07-16",20.8339,21.8524,20.5561,21.6672,5832752.0],["2008-07-17",21.9759,22.9327,21.482,22.7784,5742189.0],["2008-07-18",22.7475,23.2413,22.3771,23.0253,4824242.0],["2008-07-21",23.087,23.087,21.945,22.1611,4183327.0],["2008-07-22",21.6672,22.871,21.5746,22.871,4338157.0],["2008-07-23",22.8401,23.5191,22.624,23.0562,4495758.0],["2008-07-24",23.0253,23.0562,21.9142,22.0685,4160717.0],["2008-07-25",22.2228,22.5932,22.0685,22.3771,5390625.0],["2008-07-28",22.7475,22.7475,21.6364,21.8524,5533259.0],["2008-07-29",21.8833,23.1796,21.7598,23.1796,6066395.0],["2008-07-30",23.1796,23.7969,22.6241,23.7043,6659493.0],["2008-07-31",26.0192,27.2847,24.7229,26.6674,23899344.0],["2008-08-01",27.1612,27.3464,26.4205,27.1921,7361286.0],["2008-08-04",29.5069,30.865,29.0748,30.3094,20837229.0],["2008-08-05",30.4946,30.9885,29.26,29.4761,13797403.0],["2008-08-06",29.4144,29.4452,28.5193,29.3218,8424787.0],["2008-08-07",29.1674,29.2291,28.0871,28.3032,8848707.0],["2008-08-08",28.3649,29.8773,28.0254,29.723,7498578.0],["2008-08-11",29.6304,31.3589,29.4452,31.0193,6751169.0],["2008-08-12",30.8033,31.9144,30.6181,30.9267,7559555.0],["2008-08-13",30.865,31.6058,30.2477,30.5255,5313568.0],["2008-08-14",30.7415,31.5132,30.2786,30.9267,6723191.0],["2008-08-15",31.0193,32.4083,30.9267,31.8836,6356537.0],["2008-08-18",31.9453,31.9453,30.402,30.5564,4975609.0],["2008-08-19",30.3094,30.3712,29.6613,30.0008,4641608.0],["2008-08-20",30.402,30.402,29.3218,29.8773,5004774.0],["2008-08-21",29.5995,30.8033,29.26,30.7107,4480049.0],["2008-08-22",30.8341,30.9267,30.0934,30.8341,3788151.0],["2008-08-25",30.4329,30.4946,29.3835,29.507,3644304.0],["2008-08-26",29.5378,29.8465,29.1057,29.507,3771354.0],["2008-08-27",29.2909,29.7847,28.7662,29.6304,3412245.0],["2008-08-28",29.7539,29.8465,29.2292,29.5378,4765269.0],["2008-08-29",29.4143,29.4143,28.9205,29.0748,4224490.0],["2008-09-02",29.507,30.0625,28.9514,29.3526,5531478.0],["2008-09-03",29.0131,29.2909,28.4884,29.044,4424341.0],["2008-09-04",28.8279,29.26,28.1489,28.2106,5623253.0],["2008-09-05",27.2847,28.1797,26.8217,27.9637,5548176.0],["2008-09-08",28.4267,28.8588,27.8094,28.7353,4851528.0],["2008-09-09",28.5501,29.3218,26.976,26.976,6663426.0],["2008-09-10",27.0995,27.5933,25.4019,25.6488,9915770.0],["2008-09-11",25.5246,25.6178,24.3446,25.152,9060878.0],["2008-09-12",24.6862,25.9283,24.6862,25.2452,5267557.0],["2008-09-15",24.9967,25.1209,23.7547,23.7547,4828745.0],["2008-09-16",23.5683,23.7547,22.2021,22.4815,8752084.0],["2008-09-17",22.4815,22.4815,21.1774,21.1774,7769672.0],["2008-09-18",21.6431,22.0779,20.2458,22.0468,7671095.0],["2008-09-19",24.2204,24.2515,22.2642,23.382,9843587.0],["2008-09-22",23.3199,24.0962,22.9784,23.5373,7197452.0],["2008-09-23",23.5684,25.0899,22.7921,22.9163,6844230.0],["2008-09-24",22.9473,23.7547,22.7299,23.2889,4927495.0],["2008-09-25",23.5683,24.7794,23.382,24.4378,4988151.0],["2008-09-26",23.2889,23.7547,22.5126,23.6926,6033024.0],["2008-09-29",23.0715,23.351,20.5874,20.7426,8565096.0],["2008-09-30",21.5189,22.2331,21.2705,22.171,5628868.0],["2008-10-01",22.0158,23.1647,21.581,23.1026,4832282.0],["2008-10-02",22.6678,22.6678,20.8979,21.0531,6896302.0],["2008-10-03",21.6742,22.4194,20.8047,20.8668,5427359.0],["2008-10-06",20.0905,20.2769,18.1032,19.0658,10399159.0],["2008-10-07",19.6558,19.8111,17.4822,17.5443,7450390.0],["2008-10-08",16.7059,18.1964,16.147,16.2091,9413828.0],["2008-10-09",16.768,16.9543,14.1596,14.1596,9448213.0],["2008-10-10",13.2281,15.4638,12.4207,14.5323,12751812.0],["2008-10-13",16.4264,17.389,15.5259,17.2959,8171280.0],["2008-10-14",18.7553,18.7553,16.7059,17.0475,8961608.0],["2008-10-15",16.768,17.0164,16.0538,16.1159,8313618.0],["2008-10-16",16.8922,17.4822,15.4328,17.4201,9501398.0],["2008-10-17",17.0164,18.4758,16.5196,17.4511,6663550.0],["2008-10-20",17.7306,19.0969,17.5443,18.8485,5401608.0],["2008-10-21",18.5069,18.8485,17.5753,17.6374,4536376.0],["2008-10-22",17.2338,17.389,15.2465,15.6501,6235399.0],["2008-10-23",15.557,16.3022,14.7496,15.8054,7555770.0],["2008-10-24",14.4081,15.9917,14.1596,15.557,5934273.0],["2008-10-27",15.2154,16.9543,14.4391,15.6812,6610019.0],["2008-10-28",16.6748,18.1343,15.7743,18.1343,6496450.0],["2008-10-29",17.7306,18.1032,16.768,16.9543,7681187.0],["2008-10-30",17.389,17.8548,15.4949,16.0538,8498479.0],["2008-10-31",15.8675,17.1717,15.7122,16.6748,5798689.0],["2008-11-03",16.5817,16.6127,15.3707,15.6501,5461719.0],["2008-11-04",16.3022,16.3022,15.8054,16.2712,4937934.0],["2008-11-05",15.8985,16.2712,14.7496,14.9049,14118788.0],["2008-11-06",14.7496,14.967,13.9733,14.0354,7701546.0],["2008-11-07",14.2217,14.8738,13.8491,14.8738,7034682.0],["2008-11-10",15.3707,15.3707,13.756,13.9733,4720816.0],["2008-11-11",13.756,13.9112,13.1039,13.4765,4528559.0],["2008-11-12",13.2281,13.6318,12.1102,12.2655,6745553.0],["2008-11-13",12.1102,14.2217,12.1102,14.2217,7835127.0],["2008-11-14",13.756,13.9112,12.6381,12.6692,6980532.0],["2008-11-17",12.4828,12.7002,12.0481,12.3586,5948695.0],["2008-11-18",12.4518,12.5139,11.396,12.1102,7126976.0],["2008-11-19",11.7376,12.2655,10.6818,10.6818,8096401.0],["2008-11-20",10.5266,11.2408,9.7503,9.7813,7892566.0],["2008-11-21",10.5576,10.5576,9.3156,10.185,12187854.0],["2008-11-24",10.3713,11.1787,10.185,11.0234,10728262.0],["2008-11-25",11.3339,12.7002,10.9613,12.3897,10732022.0],["2008-11-26",12.2965,13.1349,11.6134,12.8865,6169746.0],["2008-11-28",12.8244,13.756,12.6691,13.3833,3150872.0],["2008-12-01",13.166,13.5697,12.4518,12.7623,7160074.0],["2008-12-02",13.8802,13.9423,12.6381,13.2591,5700383.0],["2008-12-03",12.6381,13.6628,12.5139,13.5697,6700903.0],["2008-12-04",13.197,13.8802,12.9486,13.4144,6034904.0],["2008-12-05",12.8555,13.6318,12.576,13.5386,5646011.0],["2008-12-08",13.3833,13.9112,12.7934,13.6628,5484848.0],["2008-12-09",13.1039,13.5075,12.8244,12.8865,3706716.0],["2008-12-10",12.7934,13.2591,12.7934,13.1039,3142536.0],["2008-12-11",13.0725,13.5752,12.7268,12.8839,4736030.0],["2008-12-12",12.2554,13.261,12.0983,13.1667,5125269.0],["2008-12-15",13.1667,13.5124,12.8211,13.1039,4240272.0],["2008-12-16",13.2296,13.8581,13.1667,13.8581,6140952.0],["2008-12-17",13.261,14.1723,12.9782,13.8581,8554137.0],["2008-12-18",13.7009,14.0152,13.1982,13.2924,3775263.0],["2008-12-19",13.2924,14.1094,13.261,13.9838,5741323.0],["2008-12-22",13.9523,13.9523,12.8211,12.9153,5376228.0],["2008-12-23",13.2924,13.2924,12.5382,12.6639,3734323.0],["2008-12-24",12.6639,12.8839,12.3811,12.3811,1490167.0],["2008-12-26",12.444,12.7582,12.3497,12.7268,1723834.0],["2008-12-29",12.6954,12.7896,12.3183,12.7268,2917922.0],["2008-12-30",12.7268,13.1353,12.5068,13.0725,4993173.0],["2008-12-31",12.7896,14.078,12.7582,13.9209,5782610.0],["2009-01-02",13.9837,14.8636,13.6695,14.6751,3669586.0],["2009-01-05",14.518,14.6437,13.8266,14.078,4884082.0],["2009-01-06",14.4865,14.9265,14.078,14.5808,5692443.0],["2009-01-07",14.298,14.4551,13.7952,13.9209,4797279.0],["2009-01-08",13.6067,14.2666,13.5752,14.2351,3318813.0],["2009-01-09",14.2037,14.5494,13.6695,14.0152,2959777.0],["2009-01-12",14.0466,14.3608,13.8581,14.1409,4282202.0],["2009-01-13",14.1723,14.2351,13.5438,13.5752,4607767.0],["2009-01-14",13.1981,13.3867,12.6639,12.9153,4915226.0],["2009-01-15",13.1982,14.0152,12.6954,13.9209,9008485.0],["2009-01-16",14.1095,14.9265,13.7324,14.2666,5987112.0],["2009-01-20",15.115,15.2407,13.4181,13.5438,6779344.0],["2009-01-21",13.7952,14.1723,13.1981,14.1723,4703525.0],["2009-01-22",13.5752,14.1723,13.3238,13.9209,3822981.0],["2009-01-23",13.6381,14.6122,13.261,14.4551,4053779.0],["2009-01-26",14.4551,14.8008,13.8266,14.1723,2999060.0],["2009-01-27",14.0466,14.9893,13.9838,14.8008,3388942.0],["2009-01-28",15.0208,15.555,14.8008,15.4921,3347359.0],["2009-01-29",15.2407,15.3664,14.3608,14.6437,2799357.0],["2009-01-30",14.7065,14.7694,13.8581,13.9209,3955399.0],["2009-02-02",13.7009,14.5808,13.5752,14.2666,4783278.0],["2009-02-03",12.9468,13.261,12.1611,12.6954,10722004.0],["2009-02-04",12.5697,12.5697,11.6584,11.7841,10268374.0],["2009-02-05",11.5641,11.9726,10.8099,11.5641,11556265.0],["2009-02-06",11.7841,12.4125,11.5012,12.1926,7667211.0],["2009-02-09",12.6639,13.2296,12.5697,13.041,7687174.0],["2009-02-10",13.1353,13.1353,12.1612,12.2554,8888386.0],["2009-02-11",12.3811,12.5068,12.0983,12.2554,6524403.0],["2009-02-12",12.2554,12.2554,11.5012,12.1926,4952406.0],["2009-02-13",12.0983,12.5697,11.9412,12.1612,4623575.0],["2009-02-17",11.5955,11.9098,11.3755,11.6269,5828077.0],["2009-02-18",11.7526,11.8469,11.1556,11.407,4797205.0],["2009-02-19",11.6584,12.004,11.0927,11.407,6868670.0],["2009-02-20",11.187,11.5641,10.9985,11.3441,4815114.0],["2009-02-23",11.5327,12.0983,11.3441,11.407,5025356.0],["2009-02-24",11.5327,12.3497,10.8099,12.1297,5890167.0],["2009-02-25",12.004,12.1297,11.3755,11.6584,5062461.0],["2009-02-26",11.8155,12.0983,11.2498,11.3755,3764082.0],["2009-02-27",11.1242,11.3127,10.6842,11.0613,4637477.0],["2009-03-02",10.8099,11.3755,10.6214,10.6214,5899097.0],["2009-03-03",10.8099,11.2184,10.3386,10.37,6616797.0],["2009-03-04",10.5585,11.0613,10.4643,10.8413,4862635.0],["2009-03-05",10.7156,10.7156,9.8043,9.9615,5758392.0],["2009-03-06",10.1186,10.2129,9.3644,9.7415,4883636.0],["2009-03-09",9.6158,10.2129,9.4901,9.8043,3982832.0],["2009-03-10",10.0872,10.6528,9.8986,10.6528,5055708.0],["2009-03-11",11.3127,11.407,10.8728,10.967,6983377.0],["2009-03-12",10.967,11.6898,10.8413,11.6269,6618899.0],["2009-03-13",12.0355,12.0983,11.0927,11.7841,6371676.0],["2009-03-16",11.9098,12.2868,11.4698,11.4698,3997576.0],["2009-03-17",11.4698,12.224,11.3441,12.224,4144292.0],["2009-03-18",11.8469,13.1667,11.8155,13.041,5070031.0],["2009-03-19",12.9468,13.1982,12.5697,12.7896,3533383.0],["2009-03-20",12.8839,12.9782,12.2554,12.444,5172566.0],["2009-03-23",12.7896,13.5438,12.6011,13.5438,3802597.0],["2009-03-24",13.1982,13.6695,12.8839,13.2924,4117427.0],["2009-03-25",13.4181,13.5752,12.7582,13.1982,3978602.0],["2009-03-26",13.3553,14.298,13.2924,14.298,4763661.0],["2009-03-27",14.078,14.2037,13.2296,13.7324,4901967.0],["2009-03-30",13.3867,13.5438,12.8839,13.1982,4288831.0],["2009-03-31",13.5438,13.6067,13.041,13.2924,4807570.0],["2009-04-01",12.8839,13.6695,12.7582,13.6067,3627805.0],["2009-04-02",13.7638,14.6437,13.7324,14.5494,4808831.0],["2009-04-03",14.078,14.3923,12.9782,14.3294,6769202.0],["2009-04-06",14.0152,14.7694,13.3553,14.7379,4563142.0],["2009-04-07",13.9523,14.4865,13.8266,14.2666,3259246.0],["2009-04-08",14.2037,14.5494,14.078,14.2666,3367149.0],["2009-04-09",14.6122,15.3978,14.518,15.3978,4009895.0],["2009-04-13",14.7694,15.2721,14.6751,15.115,3317032.0],["2009-04-14",14.9893,15.0208,14.4237,14.7065,4288411.0],["2009-04-15",14.4551,15.7121,14.4551,15.3036,5275671.0],["2009-04-16",15.5864,16.2463,15.2093,16.0263,5145553.0],["2009-04-17",16.2463,17.7232,15.8692,17.4718,9919951.0],["2009-04-20",17.1262,17.2833,16.2463,16.4663,6576376.0],["2009-04-21",16.2777,17.6604,16.1834,17.5033,6498627.0],["2009-04-22",17.629,18.3203,16.969,17.7861,6011849.0],["2009-04-23",17.7232,17.7232,16.5291,17.3147,5429610.0],["2009-04-24",17.4718,18.666,17.0005,18.2574,6954286.0],["2009-04-27",17.9746,18.2574,17.5975,17.9432,4459221.0],["2009-04-28",17.7861,18.5088,17.2833,18.2574,4359975.0],["2009-04-29",18.0689,18.8859,18.0375,18.7288,4725516.0],["2009-04-30",18.6974,18.8545,16.9691,17.3776,8974570.0],["2009-05-01",17.2833,17.4718,16.0892,17.409,7529004.0],["2009-05-04",17.5347,18.0375,17.3147,17.9432,5689672.0],["2009-05-05",17.5661,18.5403,17.5661,18.446,4211750.0],["2009-05-06",18.3831,19.9543,18.3831,19.8286,9207495.0],["2009-05-07",19.9543,20.3629,19.2002,19.5458,8290761.0],["2009-05-08",19.5144,20.4257,19.0745,20.4257,5555547.0],["2009-05-11",19.703,20.08,19.3573,19.703,4292418.0],["2009-05-12",20.08,20.08,18.6345,19.0745,6101274.0],["2009-05-13",18.8545,19.0116,17.5975,17.7861,6868448.0],["2009-05-14",17.8489,18.3203,17.629,18.1632,3735387.0],["2009-05-15",18.226,18.9173,18.0689,18.5717,4719505.0],["2009-05-18",18.6974,19.4516,18.666,19.3259,5884873.0],["2009-05-19",19.6087,19.8287,18.8859,19.6087,4748448.0],["2009-05-20",19.7972,19.9229,19.043,19.1373,4668497.0],["2009-05-21",18.7917,19.1059,18.1946,18.5088,4229462.0],["2009-05-22",18.6345,19.043,18.3517,18.5403,3275696.0],["2009-05-26",18.666,18.9174,17.9746,18.8231,3284502.0],["2009-05-27",18.9802,19.3259,18.5403,18.6031,3461497.0],["2009-05-28",19.1687,19.2944,18.5403,18.8859,6030946.0],["2009-05-29",19.263,19.263,18.7288,19.043,3970810.0],["2009-06-01",19.3259,20.08,19.2002,19.8915,4285318.0],["2009-06-02",19.9543,20.4257,19.483,20.1429,5278442.0],["2009-06-03",20.2372,20.2372,19.0745,19.483,3552406.0],["2009-06-04",19.5458,20.1743,19.4516,20.0486,3511589.0],["2009-06-05",20.0486,20.2686,19.3887,19.6087,3132913.0],["2009-06-08",19.2944,20.4571,19.1373,20.2372,4345380.0],["2009-06-09",20.4571,21.6512,20.2686,21.0856,4904638.0],["2009-06-10",21.2113,21.3684,20.1429,20.6457,3507706.0],["2009-06-11",20.3629,21.8084,20.3629,21.5884,5170686.0],["2009-06-12",21.1485,21.3999,20.5828,21.1485,3477873.0],["2009-06-15",20.7399,20.8971,20.2686,20.3629,3694447.0],["2009-06-16",20.2372,20.7085,19.703,19.703,3925937.0],["2009-06-17",19.6087,20.0172,19.1373,19.6715,7469734.0],["2009-06-18",19.6715,19.7972,19.3573,19.7344,6427532.0],["2009-06-19",20.0486,20.1743,19.1059,19.2002,5881806.0],["2009-06-22",19.0745,19.3887,18.6031,18.9488,6126407.0],["2009-06-23",19.6401,19.7658,19.2944,19.703,8541323.0],["2009-06-24",19.9543,20.0486,19.5773,19.8915,15726481.0],["2009-06-25",19.7344,20.4571,19.5144,20.3314,15152876.0],["2009-06-26",20.4257,20.9599,20.0172,20.8028,8718442.0],["2009-06-29",21.0856,21.0856,20.3,20.7714,5998120.0],["2009-06-30",21.5256,21.8398,20.52,20.8342,6763340.0],["2009-07-01",20.8656,21.3684,20.2372,20.3,5400792.0],["2009-07-02",20.0486,20.2372,19.3887,19.4516,5125368.0],["2009-07-06",19.263,19.5773,19.0116,19.263,4773729.0],["2009-07-07",19.263,20.0172,19.2002,19.3259,7849623.0],["2009-07-08",19.263,19.483,18.8231,19.1373,5326135.0],["2009-07-09",19.3887,19.4516,18.9802,19.0745,3587112.0],["2009-07-10",18.8859,19.2944,18.8231,19.0116,3030080.0],["2009-07-13",18.9173,19.043,18.5717,18.9802,5317823.0],["2009-07-14",19.0745,19.5458,18.8545,19.3887,3756413.0],["2009-07-15",19.7658,20.8028,19.6087,20.7714,5367273.0],["2009-07-16",19.6715,20.1743,19.263,19.8915,6005096.0],["2009-07-17",19.6087,19.8287,19.263,19.7972,4115968.0],["2009-07-20",19.7972,20.08,19.5773,19.9229,2864490.0],["2009-07-21",20.0486,20.08,19.5144,19.9229,2862115.0],["2009-07-22",19.6401,20.4257,19.6401,20.1115,2858429.0],["2009-07-23",19.9543,20.9913,19.9543,20.7085,4672801.0],["2009-07-24",20.74,20.7714,20.3,20.6771,3145677.0],["2009-07-27",20.4886,21.2427,20.4886,21.1799,3643191.0],["2009-07-28",20.7714,21.557,20.7399,21.4313,4900037.0],["2009-07-29",21.2113,21.2742,20.1115,20.6457,9132591.0],["2009-07-30",22.4997,24.1338,21.9341,22.594,15460606.0],["2009-07-31",22.9082,22.9396,22.1855,22.4997,10054199.0],["2009-08-03",22.7825,22.9396,22.2169,22.7825,5872183.0],["2009-08-04",22.6568,23.3482,22.4997,22.7511,5997378.0],["2009-08-05",22.7825,23.0025,22.154,22.4054,5972220.0],["2009-08-06",22.6883,22.6883,22.2169,22.3426,3055288.0],["2009-08-07",22.594,22.9082,22.2483,22.4054,5393890.0],["2009-08-10",22.0283,22.8768,22.0283,22.5311,4333655.0],["2009-08-11",22.4683,22.6882,21.9969,22.0912,3336327.0],["2009-08-12",21.9341,22.4683,21.9026,22.2169,3136327.0],["2009-08-13",22.4054,23.1282,22.1855,22.8768,4743673.0],["2009-08-14",22.8139,22.9082,22.0283,22.8139,4558912.0],["2009-08-17",21.9969,22.4054,21.9969,22.1855,4781101.0],["2009-08-18",22.2797,22.9082,22.1855,22.6568,4739196.0],["2009-08-19",22.1855,23.0339,22.1855,22.9082,7765566.0],["2009-08-20",22.6882,23.2539,22.6882,23.1596,5181744.0],["2009-08-21",23.631,23.8824,23.2225,23.8195,5708918.0],["2009-08-24",23.6624,23.9766,23.2853,23.5053,5359258.0],["2009-08-25",23.411,23.8824,23.411,23.6624,3493086.0],["2009-08-26",23.6624,23.7881,23.3796,23.5053,4444824.0],["2009-08-27",23.3796,23.5053,22.9082,23.0653,5722177.0],["2009-08-28",23.2539,23.5681,22.4369,22.6568,6784119.0],["2009-08-31",22.3112,22.7197,21.9969,22.5626,6001831.0],["2009-09-01",23.1282,23.4424,21.9969,22.0598,10040965.0],["2009-09-02",22.2797,24.6051,21.9969,24.5737,16476982.0],["2009-09-03",24.1338,24.5423,23.6938,24.1966,12150550.0],["2009-09-04",23.3796,24.9822,23.3796,24.2909,8520594.0],["2009-09-08",24.7937,25.2022,24.3537,24.8251,8131404.0],["2009-09-09",25.3593,25.4222,24.6051,24.668,6938058.0],["2009-09-10",24.7622,25.6107,24.228,25.0451,9386048.0],["2009-09-11",25.7992,27.3705,25.6735,27.2762,15014620.0],["2009-09-14",27.8104,28.3446,27.1505,27.6218,13580284.0],["2009-09-15",27.9989,29.0045,27.9675,28.9102,11100903.0],["2009-09-16",29.3502,29.6958,28.5331,28.7845,11757205.0],["2009-09-17",28.8474,28.9102,27.8104,27.9989,10710674.0],["2009-09-18",28.2189,28.2817,27.119,28.156,8603983.0],["2009-09-21",27.8732,28.0304,27.3076,27.8104,4700111.0],["2009-09-22",28.1875,28.2503,27.2133,27.4019,4442498.0],["2009-09-23",27.7161,27.7161,26.5848,26.6791,5061126.0],["2009-09-24",26.7734,26.8677,25.7992,26.1763,6225999.0],["2009-09-25",25.705,26.0192,25.1393,25.485,8547508.0],["2009-09-28",25.7364,26.6477,25.485,26.302,4958244.0],["2009-09-29",26.1763,26.8362,26.0506,26.4277,9256351.0],["2009-09-30",26.4592,27.3076,25.6735,26.9934,13540829.0],["2009-10-01",26.742,27.1505,26.2392,26.302,9896178.0],["2009-10-02",25.6107,26.2078,24.9822,25.1079,8285244.0],["2009-10-05",24.6366,25.9564,24.448,25.7992,9761262.0],["2009-10-06",25.7992,27.0562,25.6735,26.6791,8640148.0],["2009-10-07",26.8048,27.5904,26.6477,27.0562,9410118.0],["2009-10-08",27.339,27.4019,26.1763,26.3335,5409845.0],["2009-10-09",26.2078,26.8991,25.8935,26.6477,5733309.0],["2009-10-12",26.3334,26.6477,25.9878,26.1449,4292616.0],["2009-10-13",26.0506,26.2078,25.705,25.8621,4186617.0],["2009-10-14",26.522,26.5848,25.5793,26.4277,6224589.0],["2009-10-15",26.1449,26.2078,24.8251,25.5478,11769202.0],["2009-10-16",25.5479,25.5793,24.228,24.668,8468151.0],["2009-10-19",25.0451,26.8677,24.9508,26.6163,10939666.0],["2009-10-20",26.742,26.7734,25.9249,26.1449,6960173.0],["2009-10-21",25.9564,26.4906,25.6736,25.7678,7140111.0],["2009-10-22",26.1763,26.3963,25.7992,26.1763,5393717.0],["2009-10-23",26.4277,26.4277,25.705,25.8935,6148992.0],["2009-10-26",25.8935,26.3963,25.1708,25.265,7241682.0],["2009-10-27",25.265,25.8307,24.448,24.8251,11502437.0],["2009-10-28",25.2022,25.9249,24.5737,25.0136,13637699.0],["2009-10-29",26.9934,28.1875,26.5848,27.4647,20937638.0],["2009-10-30",27.9361,28.0932,26.7105,26.9305,16144886.0],["2009-11-02",28.1875,28.376,27.7475,28.376,17478491.0],["2009-11-03",28.2189,28.7845,27.9675,28.5331,14440816.0],["2009-11-04",28.7531,28.7531,28.1875,28.2817,9827978.0],["2009-11-05",28.596,29.413,28.5331,29.2559,13217365.0],["2009-11-06",29.0988,29.413,27.7475,27.9361,16701620.0],["2009-11-09",28.2818,28.4389,27.7161,28.2189,10195077.0],["2009-11-10",28.6903,28.7217,27.3705,27.8104,11760148.0],["2009-11-11",27.9989,28.0618,26.4591,27.559,21684527.0],["2009-11-12",27.4647,27.5904,27.1191,27.4019,7821645.0],["2009-11-13",27.4647,27.779,27.339,27.5904,4900161.0],["2009-11-16",27.9047,27.9047,27.1819,27.339,8627706.0],["2009-11-17",27.1819,28.0932,27.1819,27.8104,14121732.0],["2009-11-18",27.9675,27.9675,27.0876,27.2447,7903080.0],["2009-11-19",26.8677,26.9619,25.8307,26.6477,7143748.0],["2009-11-20",26.3963,26.4906,25.8621,26.0192,5624317.0],["2009-11-23",26.3963,26.8991,25.9878,26.0821,7534719.0],["2009-11-24",26.2078,26.302,25.5478,25.7364,5534051.0],["2009-11-25",25.7678,26.2078,25.7364,26.0192,3847965.0],["2009-11-27",25.2336,26.0821,24.9822,25.7678,4095238.0],["2009-11-30",25.4536,25.5478,24.7308,25.1708,9641113.0],["2009-12-01",25.3593,26.082,25.2336,25.8307,9768732.0],["2009-12-02",25.8307,26.2392,25.5164,25.8935,6722820.0],["2009-12-03",25.7678,26.0821,25.2336,25.2336,7440173.0],["2009-12-04",25.6421,25.8935,25.265,25.705,7447669.0],["2009-12-07",25.5478,25.9249,25.485,25.5478,4251577.0],["2009-12-08",26.0506,27.2447,25.8621,27.0876,13735758.0],["2009-12-09",27.0876,27.0876,26.1449,26.6791,6157180.0],["2009-12-10",26.7734,26.8991,26.3963,26.5848,5175362.0],["2009-12-11",26.522,26.8991,26.522,26.8677,5339988.0],["2009-12-14",26.5534,26.6477,25.8307,26.0821,11762400.0],["2009-12-15",25.9564,26.522,25.7678,26.0821,6940087.0],["2009-12-16",26.2392,26.4277,25.9878,25.9878,3673667.0],["2009-12-17",25.705,26.0506,25.4536,25.485,4770167.0],["2009-12-18",25.7678,27.2133,25.6735,26.8048,18175387.0],["2009-12-21",26.9934,27.1191,26.1763,26.3649,7264836.0],["2009-12-22",26.3334,26.4277,25.2022,25.4536,9707631.0],["2009-12-23",25.5793,25.7364,24.8879,24.9194,9174397.0],["2009-12-24",25.2022,25.4536,24.9822,25.0765,3781769.0],["2009-12-28",25.1393,25.3907,24.1023,24.6365,8326481.0],["2009-12-29",24.668,24.8251,24.1652,24.5109,4424861.0],["2009-12-30",24.5423,24.5423,24.1338,24.3537,5604428.0],["2009-12-31",24.2909,24.6994,24.1023,24.3852,4787755.0],["2010-01-04",24.7622,25.2022,24.7308,25.0451,7511713.0],["2010-01-05",24.9822,25.9564,24.2595,24.6994,18863970.0],["2010-01-06",25.1393,25.265,24.7622,25.0451,12137069.0],["2010-01-07",25.1708,25.7364,25.0451,25.5478,13517526.0],["2010-01-08",25.4222,25.5164,24.2909,24.3852,18596092.0],["2010-01-11",24.7622,24.7622,24.1023,24.1338,10368856.0],["2010-01-12",24.0081,24.0395,23.0653,23.2539,10715498.0],["2010-01-13",23.2853,24.0395,23.2853,23.8824,8125690.0],["2010-01-14",23.7567,24.5737,23.7252,24.228,11342560.0],["2010-01-15",24.1966,24.2909,23.6624,23.8195,9741126.0],["2010-01-19",23.8195,24.1652,23.411,24.0081,6744168.0],["2010-01-20",23.7567,23.7567,23.2225,23.5053,7053531.0],["2010-01-21",23.6624,23.8195,23.0025,23.1596,9960989.0],["2010-01-22",22.9396,23.3796,22.4997,22.6568,10517477.0],["2010-01-25",23.0968,23.3796,22.5311,22.5626,8891948.0],["2010-01-26",22.6568,22.9711,22.4368,22.594,7430006.0],["2010-01-27",22.6254,23.3796,22.5311,23.2539,11567644.0],["2010-01-28",20.8971,21.4313,19.8915,20.3629,32895708.0],["2010-01-29",20.2057,20.2372,18.9802,19.3259,25815609.0],["2010-02-01",19.5773,19.9543,19.3573,19.8915,16983723.0],["2010-02-02",20.0172,20.7399,19.6715,20.5828,15761732.0],["2010-02-03",20.5514,21.4313,20.4257,21.0228,18683389.0],["2010-02-04",20.7085,20.7399,19.7658,19.8601,17730142.0],["2010-02-05",20.3943,20.4257,19.8915,20.1115,15581274.0],["2010-02-08",20.8028,21.0542,20.4571,20.6457,11028448.0],["2010-02-09",20.8971,21.117,20.3943,20.5514,8672183.0],["2010-02-10",20.5828,21.0228,20.52,20.8342,8172863.0],["2010-02-11",20.7399,20.9599,20.6457,20.8971,7431268.0],["2010-02-12",21.3999,22.9082,21.2113,22.4683,22203612.0],["2010-02-16",22.9082,23.0653,22.4683,22.8139,9826395.0],["2010-02-17",22.8768,22.9396,21.9655,22.3426,9358194.0],["2010-02-18",22.2797,22.3426,21.9341,22.0283,6442078.0],["2010-02-19",21.9655,22.2169,21.8398,22.0283,4358268.0],["2010-02-22",22.0912,22.154,21.4941,21.5884,7112356.0],["2010-02-23",21.557,21.5884,21.2113,21.3056,5608905.0],["2010-02-24",21.3999,21.4941,21.1799,21.337,5046432.0],["2010-02-25",21.0228,21.5884,20.7714,21.5256,6598466.0],["2010-02-26",21.2113,21.5256,21.0542,21.2427,6343030.0],["2010-03-01",21.3056,21.3999,20.7714,21.1799,4802028.0],["2010-03-02",21.2742,21.4313,20.9285,21.3999,6342288.0],["2010-03-03",21.4313,21.9969,21.4313,21.5884,5289870.0],["2010-03-04",21.6827,21.6827,21.1485,21.3684,4526432.0],["2010-03-05",21.5256,21.9969,21.3999,21.8398,5401657.0],["2010-03-08",21.9341,21.9341,21.557,21.7141,4038392.0],["2010-03-09",21.4627,22.0912,21.3999,21.9026,6739740.0],["2010-03-10",21.8084,22.594,21.8084,22.3426,5265158.0],["2010-03-11",22.2483,22.4997,22.0283,22.0912,4799357.0],["2010-03-12",22.0598,22.3112,21.8398,22.0283,3679802.0],["2010-03-15",21.9341,22.154,21.557,22.0912,5430872.0],["2010-03-16",22.0598,23.2853,22.0598,23.191,9864440.0],["2010-03-17",23.2853,23.3167,22.6568,22.8454,5569870.0],["2010-03-18",22.7825,23.2539,22.6883,23.0968,3944490.0],["2010-03-19",22.5626,23.3167,22.3112,22.5626,5803562.0],["2010-03-22",22.374,23.0339,22.3426,22.8139,3685318.0],["2010-03-23",22.9711,23.2853,22.8454,23.0968,4263006.0],["2010-03-24",23.0339,23.1282,22.7511,22.7825,3234805.0],["2010-03-25",23.0968,23.5995,22.7197,22.7511,7510946.0],["2010-03-26",22.6568,23.0968,22.4683,22.5311,6480124.0],["2010-03-29",22.6882,22.9082,22.5626,22.7197,3114137.0],["2010-03-30",22.7197,22.9396,22.4054,22.6254,3279159.0],["2010-03-31",22.4368,22.6568,22.0283,22.0598,4562548.0],["2010-04-01",22.3112,22.594,21.9969,22.1855,6154533.0],["2010-04-05",22.2169,22.5626,21.9341,22.4997,5553395.0],["2010-04-06",22.2797,23.1596,22.2483,22.8768,6600297.0],["2010-04-07",22.7511,22.9396,22.6254,22.7197,3832059.0],["2010-04-08",22.6254,23.411,22.4683,23.3482,6909635.0],["2010-04-09",23.3167,23.3482,23.0653,23.2225,3692195.0],["2010-04-12",23.1596,23.5995,23.0653,23.3167,7050860.0],["2010-04-13",23.2539,23.5681,23.0339,23.2853,5797328.0],["2010-04-14",23.5053,24.3537,23.4424,24.1023,7744292.0],["2010-04-15",23.9138,24.3537,23.7881,23.8509,6791268.0],["2010-04-16",23.6624,23.6938,22.5626,22.9711,10536970.0],["2010-04-19",22.8454,23.3796,22.7825,23.2225,4394261.0],["2010-04-20",23.2853,23.4424,22.9396,23.3167,4943995.0],["2010-04-21",23.2225,23.2539,22.8454,23.0653,4268126.0],["2010-04-22",22.594,22.6254,21.9341,22.2483,12277502.0],["2010-04-23",22.3112,22.9082,22.1855,22.2797,8342709.0],["2010-04-26",22.4369,22.6254,22.0912,22.4997,5204725.0],["2010-04-27",22.2797,22.4369,21.6198,21.7141,7524972.0],["2010-04-28",21.4627,21.8712,21.1799,21.7455,12738701.0],["2010-04-29",23.3482,23.5995,22.2797,22.4997,14307706.0],["2010-04-30",22.4997,22.6882,21.9341,22.2169,8985801.0],["2010-05-03",22.5311,22.594,21.8712,22.3112,6539122.0],["2010-05-04",22.154,22.3426,21.7141,21.8712,7679579.0],["2010-05-05",21.8084,22.0283,21.3684,21.5884,7926555.0],["2010-05-06",21.5255,21.9655,19.6401,20.9913,11433741.0],["2010-05-07",20.8656,21.2427,20.3629,20.74,11715201.0],["2010-05-10",21.5884,21.9026,21.3999,21.8084,6915473.0],["2010-05-11",21.6512,22.374,21.5884,21.9655,9079654.0],["2010-05-12",21.9655,22.3112,21.8712,21.9341,6863377.0],["2010-05-13",21.7769,21.8712,21.3999,21.4941,7832084.0],["2010-05-14",21.4313,21.4627,21.0228,21.337,8622263.0],["2010-05-17",21.2113,21.5884,21.1485,21.5256,5734471.0],["2010-05-18",21.7769,21.9026,21.2113,21.3056,6882845.0],["2010-05-19",21.2742,21.6827,21.0856,21.3999,7682622.0],["2010-05-20",20.9599,21.5884,20.7714,21.0542,10468695.0],["2010-05-21",20.7714,21.6827,20.6457,21.4941,8051528.0],["2010-05-24",21.1799,21.5256,21.0856,21.1485,4170959.0],["2010-05-25",20.7714,21.2427,20.4571,21.2113,6381991.0],["2010-05-26",21.117,21.8712,21.0542,21.2427,7150996.0],["2010-05-27",21.6512,21.7769,21.4941,21.7455,4696376.0],["2010-05-28",21.7141,21.8084,21.337,21.5256,4255411.0],["2010-06-01",21.2742,21.7141,21.0228,21.0542,3796834.0],["2010-06-02",21.2427,21.5884,21.1485,21.5256,3990105.0],["2010-06-03",21.4627,21.6198,21.2113,21.5884,4220730.0],["2010-06-04",21.3056,21.4313,20.8656,21.0542,7165863.0],["2010-06-07",21.0542,21.1799,20.5514,20.6457,6482523.0],["2010-06-08",20.52,20.9913,20.4886,20.9285,5775733.0],["2010-06-09",20.9599,21.3999,20.8656,20.9913,5935584.0],["2010-06-10",21.3056,22.0912,21.117,21.4941,5256994.0],["2010-06-11",21.4941,22.594,21.2427,22.3426,7615560.0],["2010-06-14",22.5311,22.594,21.8398,21.8712,4639011.0],["2010-06-15",22.0283,22.5311,21.9655,22.1855,7605739.0],["2010-06-16",21.8084,22.5311,21.8084,22.3426,5671218.0],["2010-06-17",22.3112,22.594,21.9655,22.594,5730983.0],["2010-06-18",22.5311,22.8139,22.374,22.8139,6651404.0],["2010-06-21",22.9711,23.191,22.4054,22.5311,3765788.0],["2010-06-22",22.4683,23.0025,22.4054,22.6254,5287075.0],["2010-06-23",22.5626,23.1282,22.1855,22.9396,6645665.0],["2010-06-24",22.7197,22.7511,21.8712,21.9655,5186815.0],["2010-06-25",22.0598,22.5311,21.8398,22.2169,6232084.0],["2010-06-28",22.4054,22.594,22.154,22.2169,4539617.0],["2010-06-29",22.0283,22.0283,21.1485,21.3684,7313247.0],["2010-06-30",21.337,21.5884,20.4257,20.4886,11106024.0],["2010-07-01",20.5514,20.6771,19.9858,20.4886,8795696.0],["2010-07-02",20.52,20.5828,20.1115,20.3629,7831614.0],["2010-07-06",20.7085,20.9913,20.3943,20.5514,6148942.0],["2010-07-07",20.5828,21.4313,20.5828,21.337,4546939.0],["2010-07-08",21.4941,21.6513,21.2113,21.5256,3544119.0],["2010-07-09",21.4941,21.5256,21.0542,21.2427,5123438.0],["2010-07-12",21.1485,22.154,21.1485,21.9655,7078367.0],["2010-07-13",22.2483,22.8768,22.0283,22.6568,8291255.0],["2010-07-14",22.8454,23.7567,22.8139,23.4424,11791639.0],["2010-07-15",23.8824,24.3537,23.4424,24.2595,12742536.0],["2010-07-16",24.1338,24.5108,23.3482,23.5681,8618677.0],["2010-07-19",24.0081,25.2336,23.5996,24.8879,12691082.0],["2010-07-20",24.6051,25.4536,24.0081,25.1393,15248633.0],["2010-07-21",25.0765,25.1708,24.448,24.8565,10062239.0],["2010-07-22",25.0451,25.1393,24.1966,24.4794,9530612.0],["2010-07-23",24.3537,24.7622,23.8509,24.3537,10177563.0],["2010-07-26",24.3537,24.8565,24.1338,24.6994,9148745.0],["2010-07-27",24.8879,25.0765,24.2595,24.3223,7668324.0],["2010-07-28",24.2595,24.3852,23.9452,24.1338,8641732.0],["2010-07-29",24.1652,25.2336,23.9138,23.9138,19276611.0],["2010-07-30",23.8824,24.0081,23.411,23.5367,13104910.0],["2010-08-02",23.8824,24.1652,23.631,23.9452,7615015.0],["2010-08-03",23.7252,24.1338,23.5053,23.9452,8459344.0],["2010-08-04",24.668,25.705,24.4166,25.3279,18302832.0],["2010-08-05",25.2336,25.705,24.668,25.2022,8626766.0],["2010-08-06",24.9822,25.2022,24.6051,25.1393,5263896.0],["2010-08-09",25.2965,25.5164,25.0136,25.0765,4165071.0],["2010-08-10",24.8565,25.3907,24.6365,25.265,7271293.0],["2010-08-11",24.7937,24.7937,24.0709,24.1966,6052047.0],["2010-08-12",23.9138,25.4536,23.8195,25.2022,13283884.0],["2010-08-13",25.0765,25.2022,23.9452,24.0081,10691899.0],["2010-08-16",23.9138,24.6994,23.8195,24.5423,6415411.0],["2010-08-17",24.6994,24.8251,24.3537,24.5109,4127297.0],["2010-08-18",24.4794,24.7622,24.3852,24.4794,4000346.0],["2010-08-19",24.5423,24.5423,23.4739,23.6938,8259493.0],["2010-08-20",23.5996,23.9766,23.3482,23.5053,8723908.0],["2010-08-23",23.631,23.8824,23.2853,23.3796,7037477.0],["2010-08-24",23.0339,23.7567,22.9082,23.4424,5294867.0],["2010-08-25",23.191,23.6938,23.191,23.5681,4696920.0],["2010-08-26",23.631,23.7567,23.411,23.5681,5950056.0],["2010-08-27",23.9452,24.3537,23.5053,24.1338,6947087.0],["2010-08-30",24.0081,24.1023,23.5681,23.631,5115399.0],["2010-08-31",23.631,23.8824,23.5367,23.631,6467656.0],["2010-09-01",24.0395,24.6365,24.0395,24.2909,6712777.0],["2010-09-02",24.2909,24.8251,24.0709,24.6994,5043983.0],["2010-09-03",24.9508,25.1707,24.668,24.9508,4501620.0],["2010-09-07",24.9194,24.9194,24.3223,24.6051,3877081.0],["2010-09-08",24.6365,25.2336,24.4794,25.0765,5852665.0],["2010-09-09",25.2336,25.5793,24.8879,25.0765,4212542.0],["2010-09-10",24.9508,25.3907,24.7308,24.8879,5931033.0],["2010-09-13",25.1393,26.0821,25.0451,26.0192,7679283.0],["2010-09-14",25.8621,26.1449,25.5164,25.9249,4696648.0],["2010-09-15",25.9249,26.3334,25.5164,26.2706,6709907.0],["2010-09-16",26.2706,26.4591,25.8935,26.4277,5165665.0],["2010-09-17",26.5534,26.6791,25.9249,26.3335,6438169.0],["2010-09-20",26.3963,26.5534,26.0821,26.5534,5069314.0],["2010-09-21",26.3963,26.5848,26.0506,26.1763,4657118.0],["2010-09-22",26.0821,26.302,25.8307,26.0506,3558169.0],["2010-09-23",25.7364,26.4277,25.6421,26.3335,5192134.0],["2010-09-24",26.5534,27.4647,26.4277,27.2762,8178256.0],["2010-09-27",27.1191,27.2448,26.8362,26.9619,4403983.0],["2010-09-28",26.9305,27.0248,26.3963,26.9619,5338924.0],["2010-09-29",26.7106,26.9934,26.5534,26.8991,3678417.0],["2010-09-30",26.8991,27.2762,26.3334,26.8048,4195127.0],["2010-10-01",26.8991,27.1819,26.6791,26.8991,3941670.0],["2010-10-04",26.7734,27.0876,26.2078,26.5848,5255238.0],["2010-10-05",26.4591,27.1819,26.4591,27.1505,5759208.0],["2010-10-06",26.8048,27.4019,26.522,26.8991,6823401.0],["2010-10-07",27.0248,27.2133,26.4906,26.9934,5041459.0],["2010-10-08",26.5848,26.5848,25.8307,26.0821,10637625.0],["2010-10-11",26.0192,26.3334,25.8935,26.0506,6051973.0],["2010-10-12",25.9249,26.0821,25.265,25.5478,11937984.0],["2010-10-13",25.6421,25.7992,25.3907,25.5164,8477477.0],["2010-10-14",25.4222,25.5793,24.7622,25.0136,8487669.0],["2010-10-15",25.2965,25.3907,24.8251,24.9822,8254150.0],["2010-10-18",24.7308,24.9194,24.2909,24.7937,8935090.0],["2010-10-19",24.5423,25.1708,24.3537,24.7937,8517254.0],["2010-10-20",24.9822,25.2022,24.8565,25.0136,5196710.0],["2010-10-21",25.0451,25.1393,24.1966,24.3852,7995770.0],["2010-10-22",24.3537,24.8879,24.3223,24.6051,4804725.0],["2010-10-25",24.6994,25.1393,24.6365,24.9194,3911837.0],["2010-10-26",24.7622,25.2336,24.6994,24.6994,5380458.0],["2010-10-27",24.9508,25.5478,24.7937,25.4221,12323463.0],["2010-10-28",26.7734,27.3704,25.4221,25.5478,22604032.0],["2010-10-29",25.4222,25.8307,25.2336,25.6421,6123810.0],["2010-11-01",25.5793,25.9249,25.0451,25.2022,6076042.0],["2010-11-02",25.3593,25.4222,24.7308,25.1393,14025826.0],["2010-11-03",25.485,25.485,24.8251,25.2964,7236735.0],["2010-11-04",25.485,25.5478,25.2022,25.4536,5803290.0],["2010-11-05",25.4222,25.7993,25.2965,25.7678,4015090.0],["2010-11-08",25.6421,26.0192,25.3593,25.6107,4395968.0],["2010-11-09",25.6421,26.0192,25.4536,25.7992,6265603.0],["2010-11-10",25.6736,25.7993,25.3279,25.7678,4376277.0],["2010-11-11",25.265,25.6107,24.6051,25.4536,10772690.0],["2010-11-12",25.2965,25.4221,24.8879,25.1079,4734075.0],["2010-11-15",25.6421,25.7678,24.9194,24.9508,5972517.0],["2010-11-16",25.2336,25.265,24.4794,24.5423,6135510.0],["2010-11-17",24.6051,25.0765,24.5423,24.8565,5391070.0],["2010-11-18",25.2022,25.6421,25.0765,25.5793,5482301.0],["2010-11-19",25.4222,25.7364,25.2336,25.5164,5695510.0],["2010-11-22",25.2964,25.5793,24.9822,25.4221,4738800.0],["2010-11-23",25.0765,25.1708,24.5423,24.6994,7189957.0],["2010-11-24",24.8251,25.1393,24.6365,24.9194,5388077.0],["2010-11-26",24.6051,24.7622,24.5423,24.5737,1834286.0],["2010-11-29",24.4794,24.668,24.1966,24.4166,5486407.0],["2010-11-30",24.228,24.5109,24.0395,24.0709,7474286.0],["2010-12-01",24.7308,25.7678,24.5737,25.1708,14118986.0],["2010-12-02",24.7937,25.1708,24.7308,25.0451,12972418.0],["2010-12-03",24.9194,25.9564,24.668,25.8935,15729821.0],["2010-12-06",25.6107,26.0506,25.6107,25.7364,8428423.0],["2010-12-07",25.7678,25.9249,25.3907,25.4221,5884329.0],["2010-12-08",25.4222,25.9878,25.3593,25.8621,6480074.0],["2010-12-09",25.7678,26.3963,25.5793,26.2078,6174026.0],["2010-12-10",26.1763,27.3076,26.1449,27.1505,16579419.0],["2010-12-13",27.1819,27.4647,26.4906,26.5848,9971899.0],["2010-12-14",26.3649,26.8048,26.3335,26.5848,5425356.0],["2010-12-15",26.3649,26.8363,26.2392,26.6163,7405912.0],["2010-12-16",26.6477,28.1246,26.6477,27.9047,21320569.0],["2010-12-17",27.8418,27.9989,27.4961,27.9047,9365516.0],["2010-12-20",27.9047,28.1246,27.3704,27.9047,7319085.0],["2010-12-21",27.9675,28.7845,27.7475,28.2817,7528782.0],["2010-12-22",28.1561,28.8474,28.0932,28.5646,7314434.0],["2010-12-23",28.5646,28.7845,28.2818,28.4389,5411800.0],["2010-12-27",28.5331,28.5646,27.9047,28.2503,3100507.0],["2010-12-28",28.156,28.4389,28.0618,28.156,2419048.0],["2010-12-29",28.1246,28.3446,28.0618,28.1875,1933457.0],["2010-12-30",28.1561,28.3446,28.0304,28.0304,2779790.0],["2010-12-31",27.9989,28.5646,27.9675,28.5017,3136574.0],["2011-01-03",28.596,29.0045,28.5331,28.6274,1119035.0],["2011-01-04",28.995,31.086,28.855,30.915,12818600.0],["2011-01-05",30.3864,31.3814,30.3165,30.9617,7825500.0],["2011-01-06",31.0316,31.1638,30.332,30.8451,6588800.0],["2011-01-07",30.7362,30.8217,29.9511,30.2387,5385000.0],["2011-01-10",30.0288,30.5574,29.8112,29.9511,5551900.0],["2011-01-11",30.0133,30.2776,29.6713,29.8345,4992700.0],["2011-01-12",29.7879,30.0055,29.4147,29.508,5618700.0],["2011-01-13",29.3603,29.6713,29.3603,29.4225,4711100.0],["2011-01-14",29.2903,29.7645,29.1971,29.7568,4145000.0],["2011-01-18",29.4847,29.6868,29.2282,29.3137,2717200.0],["2011-01-19",29.1893,29.2437,28.855,29.0261,3626900.0],["2011-01-20",28.9095,29.0261,28.3886,28.7929,3609700.0],["2011-01-21",28.9639,29.2748,28.8162,28.8784,3233400.0],["2011-01-24",28.8628,30.0677,28.8628,30.0522,7372400.0],["2011-01-25",29.5002,30.1143,29.3292,30.0833,5569600.0],["2011-01-26",30.0211,30.6274,30.0055,30.503,5959000.0],["2011-01-27",29.8423,30.4875,29.7723,29.99,4044100.0],["2011-01-28",30.1532,30.3476,29.4381,29.508,2917500.0],["2011-01-31",29.5313,30.2543,29.4303,30.1377,3561000.0],["2011-02-01",30.2465,30.4952,30.1843,30.332,4397000.0],["2011-02-02",30.0599,30.402,29.8112,30.0133,4227700.0],["2011-02-03",29.9356,30.3398,29.8345,30.1532,3450500.0],["2011-02-04",30.0521,30.573,29.8734,30.5574,4723700.0],["2011-02-07",30.6274,31.4902,30.5885,31.4125,5092200.0],["2011-02-08",31.397,31.4436,30.9694,30.985,3618700.0],["2011-02-09",30.9305,31.0782,30.6818,30.744,2107900.0],["2011-02-10",30.5341,30.8606,30.262,30.6118,3197800.0],["2011-02-11",30.4797,30.9616,30.4175,30.5807,3523600.0],["2011-02-14",30.5807,30.6818,30.1843,30.3398,3231900.0],["2011-02-15",30.1765,30.5419,29.9666,30.161,2428200.0],["2011-02-16",30.2931,30.4097,30.0599,30.1377,1835600.0],["2011-02-17",30.0522,30.2931,29.9278,30.2543,2130100.0],["2011-02-18",30.3165,30.674,30.1377,30.3242,2477000.0],["2011-02-22",29.99,30.161,29.508,29.5702,3728700.0],["2011-02-23",29.4614,29.6168,28.8084,29.0649,5875200.0],["2011-02-24",29.1193,29.3059,28.9094,29.1737,3264400.0],["2011-02-25",29.3603,29.6479,29.1427,29.6479,2741000.0],["2011-02-28",29.7801,30.091,29.6713,30.0366,3977400.0],["2011-03-01",30.0677,30.2076,29.5546,29.6868,3846900.0],["2011-03-02",29.4847,30.6118,29.4847,30.5419,5178600.0],["2011-03-03",30.6352,31.5291,30.5963,31.3037,4480800.0],["2011-03-04",31.2104,31.2726,31.0161,31.2104,5786800.0],["2011-03-07",31.1404,31.4825,30.9927,31.2648,5009800.0],["2011-03-08",31.568,32.5086,31.1638,32.3298,5186000.0],["2011-03-09",32.1199,32.2831,31.8789,32.081,2355300.0],["2011-03-10",31.6846,31.7701,31.2803,31.327,3016900.0],["2011-03-11",31.1016,32.151,30.8684,32.0577,4013800.0],["2011-03-14",31.6613,32.1043,31.4436,31.8634,4110100.0],["2011-03-15",30.9694,31.7312,30.7751,31.4902,2775900.0],["2011-03-16",31.327,32.2209,31.2104,31.5913,5598600.0],["2011-03-17",31.9955,32.2209,31.7856,32.0188,2726500.0],["2011-03-18",32.3842,32.4542,31.9877,32.3609,2526000.0],["2011-03-21",32.5785,32.7418,32.3919,32.6796,3296600.0],["2011-03-22",32.7495,33.2004,32.6252,33.1615,4792200.0],["2011-03-23",33.1149,33.6513,32.9128,33.5502,3776700.0],["2011-03-24",33.799,34.5919,33.6357,34.5608,4330600.0],["2011-03-25",34.5996,34.8872,34.1488,34.1643,4813300.0],["2011-03-28",34.2576,34.3897,34.1021,34.1798,3600400.0],["2011-03-29",34.3275,34.382,33.9777,34.2965,4904800.0],["2011-03-30",34.4364,34.7473,34.312,34.6385,2984800.0],["2011-03-31",34.6307,34.9339,34.4752,34.7395,2221900.0],["2011-04-01",34.7784,34.8795,34.3198,34.5141,2446000.0],["2011-04-04",34.5919,34.5919,34.0866,34.4364,1833900.0],["2011-04-05",34.1876,34.794,34.1876,34.3353,2717600.0],["2011-04-06",34.0322,34.5841,33.6746,34.4131,2353900.0],["2011-04-07",34.2887,34.7318,34.1799,34.3897,2879700.0],["2011-04-08",34.4286,34.5685,34.0011,34.0944,2031500.0],["2011-04-11",34.0788,34.4131,34.0788,34.3509,2932800.0],["2011-04-12",33.9622,34.2265,33.7523,34.0866,3179000.0],["2011-04-13",34.2032,34.6229,34.1254,34.3431,3507000.0],["2011-04-14",34.0011,34.2576,33.8301,34.1643,3053500.0],["2011-04-15",34.2343,34.2498,34.0011,34.0555,2706600.0],["2011-04-18",33.5191,33.8456,33.3403,33.7756,2471900.0],["2011-04-19",33.9,34.1798,33.7368,34.1021,1746900.0],["2011-04-20",34.4131,34.4908,34.0088,34.2032,3641300.0],["2011-04-21",34.3275,34.4752,34.0555,34.3586,3265500.0],["2011-04-25",34.382,34.5918,34.0943,34.2809,2624600.0],["2011-04-26",34.4053,34.5685,33.0372,33.799,7000000.0],["2011-04-27",33.8378,33.9544,33.4336,33.7523,4934800.0],["2011-04-28",34.895,37.0327,34.5996,36.2709,8152300.0],["2011-04-29",36.1932,36.2243,35.3303,35.6646,4032400.0],["2011-05-02",35.7423,36.1388,35.4314,35.4391,4873400.0],["2011-05-03",35.4392,35.5868,34.9339,35.1282,3221100.0],["2011-05-04",35.0738,35.2681,34.6463,34.7629,4338900.0],["2011-05-05",34.6774,35.5169,34.6618,35.2293,3687200.0],["2011-05-06",35.4858,36.1699,35.2137,35.7734,3915900.0],["2011-05-09",35.649,36.2554,35.5169,36.1932,2954300.0],["2011-05-10",36.131,36.6985,36.061,36.6985,3170700.0],["2011-05-11",36.4575,36.8384,36.4575,36.6129,3359900.0],["2011-05-12",36.4419,36.9239,36.302,36.7218,3000000.0],["2011-05-13",36.7684,36.885,36.131,36.2631,1689900.0],["2011-05-16",36.1232,36.4886,35.8356,35.9833,2260800.0],["2011-05-17",35.9755,36.2709,35.719,36.1621,4116200.0],["2011-05-18",36.1077,36.644,36.061,36.5974,2698600.0],["2011-05-19",36.644,36.7373,36.3409,36.6129,1506900.0],["2011-05-20",36.5818,36.6907,36.1854,36.3642,1661400.0],["2011-05-23",35.6646,36.0766,35.3614,35.8745,2490100.0],["2011-05-24",36.1232,36.4419,35.9833,36.0299,3092700.0],["2011-05-25",35.8589,36.4886,35.7812,36.1388,2277500.0],["2011-05-26",35.9833,36.5352,35.9755,36.4419,1652400.0],["2011-05-27",36.5352,37.0172,36.5119,36.9861,2123500.0],["2011-05-31",37.1104,37.2348,36.8228,37.2115,2581000.0],["2011-06-01",37.0172,37.2426,36.4419,36.4419,1871500.0],["2011-06-02",36.4497,36.8384,36.2709,36.7684,1622300.0],["2011-06-03",36.3409,36.4497,35.96,36.1232,3768100.0],["2011-06-06",36.0921,36.4031,35.9367,36.1077,2675500.0],["2011-06-07",36.1776,36.5352,36.1621,36.2631,2392000.0],["2011-06-08",36.0999,36.1232,35.4469,35.4858,3919800.0],["2011-06-09",35.5791,35.7812,35.3847,35.4158,4927400.0],["2011-06-10",35.4469,35.478,34.7706,35.2137,3372500.0],["2011-06-13",35.136,35.5324,35.136,35.3148,2919300.0],["2011-06-14",35.4858,35.8978,35.4392,35.6024,3975400.0],["2011-06-15",35.3536,35.5169,34.9961,35.0427,2820800.0],["2011-06-16",35.1282,35.4547,34.8095,35.1671,2653700.0],["2011-06-17",35.6179,35.82,35.2526,35.3536,3728900.0],["2011-06-20",35.2992,35.5402,35.1671,35.4236,2235600.0],["2011-06-21",35.7579,36.2087,35.4858,36.1854,5336700.0],["2011-06-22",35.9833,36.1543,35.789,35.8045,2276500.0],["2011-06-23",35.377,35.5868,35.1982,35.478,3647200.0],["2011-06-24",35.4158,35.5247,35.1515,35.2915,3787000.0],["2011-06-27",35.2604,35.7501,35.1282,35.5713,2347700.0],["2011-06-28",35.6568,35.9133,35.5247,35.6801,2919300.0],["2011-06-29",35.9056,35.9133,35.5869,35.7346,2793000.0],["2011-06-30",35.7423,36.0222,35.3303,35.789,3554300.0],["2011-07-01",35.8589,36.1543,35.7268,36.1465,5539000.0],["2011-07-05",36.0222,36.0843,35.4158,35.478,3544100.0],["2011-07-06",35.5169,35.6024,35.1204,35.206,3271900.0],["2011-07-07",35.4314,35.6413,35.4003,35.5402,4324900.0],["2011-07-08",35.1982,35.3614,34.8872,35.0427,8572400.0],["2011-07-11",34.7084,34.7629,34.2498,34.312,3760400.0],["2011-07-12",33.8922,33.9855,33.6046,33.8145,5376200.0],["2011-07-13",33.9311,34.5996,33.8845,34.382,6255300.0],["2011-07-14",34.3664,34.6307,34.0633,34.141,3341400.0],["2011-07-15",34.3664,34.3664,33.9078,34.1721,3372800.0],["2011-07-18",33.9855,34.1177,33.6668,34.0011,3138100.0],["2011-07-19",34.1721,34.3975,34.0088,34.2809,2816400.0],["2011-07-20",34.3509,34.4053,34.0866,34.2109,2286200.0],["2011-07-21",34.3198,34.5996,34.1954,34.4441,3156700.0],["2011-07-22",34.413,34.8328,34.2964,34.8017,3858700.0],["2011-07-25",34.6851,35.5091,34.6851,35.2604,5256000.0],["2011-07-26",35.1904,35.7112,34.9028,35.478,3578900.0],["2011-07-27",35.1204,35.4625,34.4208,34.4519,5674500.0],["2011-07-28",34.5841,36.9161,34.5841,36.0455,6683200.0],["2011-07-29",35.6568,35.7345,34.8639,34.895,4976600.0],["2011-08-01",35.0894,35.136,34.0088,34.1565,5029600.0],["2011-08-02",33.8534,34.2343,33.3403,33.3403,5343800.0],["2011-08-03",33.3092,33.6668,32.8972,33.4414,5284100.0],["2011-08-04",32.8817,33.0916,32.0188,32.0732,5641500.0],["2011-08-05",32.4308,32.9206,31.1638,32.7496,7631500.0],["2011-08-08",31.6535,32.0188,30.6352,30.6585,8061800.0],["2011-08-09",31.2337,31.5136,29.8345,31.4591,9125800.0],["2011-08-10",30.8995,31.3503,30.4175,30.5263,7530500.0],["2011-08-11",30.6196,31.3115,30.5341,30.9617,7951900.0],["2011-08-12",31.3736,31.3736,30.6973,31.0938,7508300.0],["2011-08-15",31.3348,31.5757,31.0938,31.5447,6248700.0],["2011-08-16",31.2959,31.6068,31.156,31.5058,6050700.0],["2011-08-17",31.5291,31.7701,31.2104,31.5835,4208800.0],["2011-08-18",30.5341,30.7984,29.819,30.091,5023700.0],["2011-08-19",29.8734,30.674,29.8578,30.0988,5076000.0],["2011-08-22",30.5497,30.6507,30.0677,30.2387,4145700.0],["2011-08-23",30.3087,31.0938,30.2387,31.0938,3989700.0],["2011-08-24",30.9694,31.4669,30.8217,31.4203,3733200.0],["2011-08-25",31.4825,31.739,31.0238,31.2259,4048300.0],["2011-08-26",31.0394,31.6224,30.6429,31.4281,3903400.0],["2011-08-29",31.7312,32.0111,31.568,31.98,3006800.0],["2011-08-30",31.9178,32.7418,31.809,32.5397,3670500.0],["2011-08-31",32.8039,33.1615,32.4697,32.7184,2263000.0],["2011-09-01",32.7806,33.247,32.252,32.3298,2304300.0],["2011-09-02",31.8245,32.0188,31.257,31.4047,2432300.0],["2011-09-06",30.503,31.0783,30.0366,31.0394,4027200.0],["2011-09-07",31.4902,32.5241,31.4902,32.4075,4350500.0],["2011-09-08",32.221,32.6019,31.9722,32.2287,3071300.0],["2011-09-09",31.9489,32.2365,31.0782,31.3581,4982300.0],["2011-09-12",30.985,31.7623,30.8451,31.7312,4222800.0],["2011-09-13",31.9032,32.4112,31.8328,32.3252,3766800.0],["2011-09-14",32.3721,33.6382,32.3174,33.4428,5441500.0],["2011-09-15",33.8805,34.2947,33.5053,34.2791,4494600.0],["2011-09-16",34.2869,35.0919,34.0837,35.0216,10124800.0],["2011-09-19",34.4354,35.0059,34.3416,34.7715,4056300.0],["2011-09-20",34.9825,35.1701,34.537,34.6543,2560800.0],["2011-09-21",34.6152,34.8496,33.6695,33.6929,2922600.0],["2011-09-22",32.6691,33.0677,32.036,32.4659,3911700.0],["2011-09-23",32.4034,32.9661,32.2549,32.5831,2720800.0],["2011-09-26",32.9035,32.9739,31.9422,32.6691,3403300.0],["2011-09-27",33.3256,33.8727,32.802,33.3021,3959500.0],["2011-09-28",33.4897,33.8102,32.6769,32.7394,2387200.0],["2011-09-29",33.2943,33.8414,32.5128,33.1693,2866500.0],["2011-09-30",32.716,33.2162,32.3955,32.7472,3863800.0],["2011-10-03",32.7316,33.2084,31.6609,31.7469,4377100.0],["2011-10-04",31.5514,32.9895,30.9653,32.9739,3700000.0],["2011-10-05",32.6456,33.7086,32.5519,33.5601,3152200.0],["2011-10-06",33.4585,34.6152,33.1771,34.6073,2753300.0],["2011-10-07",34.5605,34.6855,33.8492,34.1072,2484600.0],["2011-10-10",34.537,34.9512,34.4354,34.7793,2067300.0],["2011-10-11",34.4588,35.0138,34.4432,34.7871,1845400.0],["2011-10-12",35.0216,35.4905,34.748,35.1388,2608300.0],["2011-10-13",34.9121,35.045,34.3572,34.7637,1728300.0],["2011-10-14",35.131,35.2092,34.7949,35.1857,1614000.0],["2011-10-17",35.1154,35.3576,34.709,34.7949,1550300.0],["2011-10-18",34.6777,35.553,34.2322,35.3498,1620800.0],["2011-10-19",35.1701,35.3186,34.662,34.8652,2132500.0],["2011-10-20",34.9434,35.1466,34.4198,34.8262,1579400.0],["2011-10-21",35.0997,35.9516,35.045,35.9438,2336400.0],["2011-10-24",35.8657,36.5769,35.7328,36.2642,3535300.0],["2011-10-25",35.9516,36.1783,35.3107,35.3811,1842300.0],["2011-10-26",35.8657,36.0376,35.2482,35.7797,2388500.0],["2011-10-27",36.9129,36.9208,36.0767,36.3502,3991500.0],["2011-10-28",36.3815,37.3194,36.358,37.0536,3377600.0],["2011-10-31",36.444,37.1709,36.444,36.6628,2198300.0],["2011-11-01",35.553,35.6859,35.0528,35.1623,2166000.0],["2011-11-02",35.7562,35.9282,35.4124,35.5921,1924000.0],["2011-11-03",36.1392,36.444,35.7875,36.3893,2422500.0],["2011-11-04",36.022,36.1236,35.7015,35.9126,2440600.0],["2011-11-07",35.7953,35.9516,35.2091,35.7797,3778500.0],["2011-11-08",35.9125,35.936,35.3889,35.7719,2508100.0],["2011-11-09",34.959,35.1544,34.5057,34.8184,5445700.0],["2011-11-10",35.428,35.428,34.959,35.1935,3647900.0],["2011-11-11",35.6625,36.1705,35.6156,36.1392,2925400.0],["2011-11-14",35.8891,36.5378,35.8813,35.9438,1453900.0],["2011-11-15",35.7719,36.4518,35.6859,36.2252,1574900.0],["2011-11-16",35.9125,36.358,35.5218,35.6312,1964500.0],["2011-11-17",35.5843,36.0298,35.3967,36.0063,3145100.0],["2011-11-18",36.2252,36.2877,35.5999,35.6155,2333200.0],["2011-11-21",35.1466,35.4592,34.7168,35.0216,2219500.0],["2011-11-22",34.8496,35.0294,34.412,34.8184,2320200.0],["2011-11-23",34.4979,34.5057,34.0212,34.0915,2100400.0],["2011-11-25",33.9977,34.4354,33.8883,34.1541,1084300.0],["2011-11-28",34.9356,35.4905,34.9356,35.3264,2297200.0],["2011-11-29",35.3185,35.5608,34.9981,35.3654,3024100.0],["2011-11-30",36.358,36.7254,36.233,36.4753,3281200.0],["2011-12-01",36.3346,36.5691,36.0376,36.2721,2064700.0],["2011-12-02",36.5691,36.7332,36.4987,36.5769,2394800.0],["2011-12-05",36.9051,36.9051,36.2955,36.6003,2141900.0],["2011-12-06",36.6863,36.7566,36.4753,36.5925,1826200.0],["2011-12-07",36.4362,36.8035,36.147,36.5534,2781700.0],["2011-12-08",36.444,36.8504,36.2877,36.5612,3344200.0],["2011-12-09",36.6003,36.8739,36.1314,36.7488,2782400.0],["2011-12-12",36.2721,36.5222,35.9672,36.4831,1792700.0],["2011-12-13",36.5773,36.7972,35.9727,36.1454,2316100.0],["2011-12-14",36.1219,36.2868,35.5565,35.8784,1854200.0],["2011-12-15",36.1297,36.2082,35.8078,36.1297,1768800.0],["2011-12-16",36.3653,36.6637,36.0041,36.2475,2929800.0],["2011-12-19",36.2711,36.6244,36.0826,36.2475,2871200.0],["2011-12-20",36.7108,36.9542,36.2004,36.4831,3107400.0],["2011-12-21",36.4752,36.6401,36.2396,36.436,2113400.0],["2011-12-22",36.5223,36.8521,36.3339,36.436,2093800.0],["2011-12-23",36.6009,37.0485,36.4517,37.0013,2698200.0],["2011-12-27",37.0092,37.2291,36.8129,37.1506,816600.0],["2011-12-28",37.2526,37.2526,36.5459,36.6558,1271500.0],["2011-12-29",36.7108,36.86,36.4438,36.5773,1042600.0],["2011-12-30",36.5695,36.6715,36.3182,36.3496,1147200.0],["2012-01-03",36.8207,37.2291,36.4988,36.6087,1697400.0],["2012-01-04",36.4281,36.5459,36.1454,36.4046,1797600.0],["2012-01-05",36.3889,36.7344,36.2318,36.648,1598200.0],["2012-01-06",36.5616,36.8443,36.4988,36.5538,1188100.0],["2012-01-09",36.4517,36.5538,36.1611,36.2632,1960300.0],["2012-01-10",36.5773,36.7344,36.2789,36.3496,2117700.0],["2012-01-11",36.1062,36.5066,36.0983,36.2004,2220100.0],["2012-01-12",36.3417,36.5616,36.2318,36.2554,1778900.0],["2012-01-13",36.0669,36.5695,35.957,36.4988,1581800.0],["2012-01-17",36.6401,37.0956,36.6401,36.86,1047500.0],["2012-01-18",36.86,37.2998,36.8208,37.2448,1817100.0],["2012-01-19",37.2683,37.7316,37.2055,37.7238,1828200.0],["2012-01-20",37.6767,37.6767,37.2448,37.3704,1811300.0],["2012-01-23",37.3547,37.6845,37.1663,37.284,1151700.0],["2012-01-24",37.2683,37.5824,36.8679,37.5824,1752900.0],["2012-01-25",37.5824,37.5824,34.9597,35.2895,5530200.0],["2012-01-26",35.2424,35.6272,34.6927,35.5957,3874000.0],["2012-01-27",35.368,36.0826,35.2659,35.9648,2474500.0],["2012-01-30",36.0591,36.4752,35.8392,36.0905,2617100.0],["2012-01-31",36.2632,36.5302,36.0512,36.4438,2365300.0],["2012-02-01",36.326,36.915,36.2868,36.5145,2505800.0],["2012-02-02",36.436,36.5223,35.8706,35.9648,2163000.0],["2012-02-03",36.1454,37.1113,36.1454,37.0092,2401400.0],["2012-02-06",36.7501,36.86,35.8863,36.6715,2138800.0],["2012-02-07",36.5695,37.0799,36.5616,37.0563,1724100.0],["2012-02-08",37.0014,37.0642,36.7658,36.9935,4113600.0],["2012-02-09",37.127,37.6688,36.8443,37.5981,2781800.0],["2012-02-10",37.2134,37.3547,36.9071,37.2212,1977400.0],["2012-02-13",37.3861,37.7395,37.2683,37.6924,1472900.0],["2012-02-14",37.6531,37.8651,37.1192,37.4568,1682400.0],["2012-02-15",37.5275,38.2264,37.4411,37.8573,2567000.0],["2012-02-16",37.8651,38.7211,37.5196,38.5797,2879300.0],["2012-02-17",38.7525,40.0953,38.7446,39.7576,4516000.0],["2012-02-21",39.6791,39.7969,39.0509,39.1765,3186400.0],["2012-02-22",39.1922,39.4592,39.0744,39.1215,2248700.0],["2012-02-23",38.9959,39.0744,38.776,38.8938,3081200.0],["2012-02-24",38.9645,39.0666,38.6897,38.8153,2032500.0],["2012-02-27",38.3363,39.522,38.3284,39.3807,2577300.0],["2012-02-28",39.365,39.4592,39.2236,39.3493,1648100.0],["2012-02-29",39.3179,39.4278,38.9095,39.1058,4231200.0],["2012-03-01",39.1294,39.4592,38.9331,39.255,1461800.0],["2012-03-02",39.6948,40.0482,39.6006,39.9225,1826900.0],["2012-03-05",39.7655,39.8361,39.3493,39.789,2317100.0],["2012-03-06",39.4906,40.7392,39.4906,40.4251,3375800.0],["2012-03-07",40.378,40.6214,40.2131,40.535,2332700.0],["2012-03-08",40.7313,41.4459,40.5429,40.6449,3563700.0],["2012-03-09",40.9041,40.9041,39.7105,39.844,3954400.0],["2012-03-12",39.4906,39.9382,39.365,39.4043,3850500.0],["2012-03-13",39.6251,40.3113,39.5225,39.8223,4077000.0],["2012-03-14",39.8302,39.9642,39.6724,39.8302,2625100.0],["2012-03-15",39.7907,39.9011,39.6882,39.8459,2035200.0],["2012-03-16",40.051,40.0983,39.7513,39.8538,2948100.0],["2012-03-19",39.6487,40.0194,39.6409,39.7671,2251700.0],["2012-03-20",39.5857,39.8144,39.4752,39.7118,1166700.0],["2012-03-21",39.6803,39.909,39.5068,39.633,2401300.0],["2012-03-22",39.42,39.7197,39.4121,39.6882,2000700.0],["2012-03-23",39.6487,40.0273,39.42,39.9642,1943500.0],["2012-03-26",40.0273,40.6899,39.9485,40.1299,2704600.0],["2012-03-27",40.1772,40.7372,40.1772,40.4217,1614300.0],["2012-03-28",40.3113,40.3665,39.704,39.7907,2211400.0],["2012-03-29",39.6487,39.98,39.3885,39.9484,1434500.0],["2012-03-30",40.1377,40.2008,39.6724,40.0904,2162200.0],["2012-04-02",40.0195,40.2324,39.5857,40.0826,1606700.0],["2012-04-03",40.0668,40.398,39.7197,40.0589,1959700.0],["2012-04-04",39.7986,39.8854,39.3964,39.5699,1438800.0],["2012-04-05",39.3963,39.5541,39.278,39.4358,1554600.0],["2012-04-09",38.9705,38.9705,38.513,38.6786,1758800.0],["2012-04-10",38.5445,38.655,38.1581,38.1739,2298000.0],["2012-04-11",38.3553,38.5209,38.166,38.3237,2029900.0],["2012-04-12",38.4262,38.7023,38.166,38.6707,1485100.0],["2012-04-13",38.6707,38.7417,38.1739,38.1739,1331300.0],["2012-04-16",38.237,38.3316,37.8268,38.0082,1857600.0],["2012-04-17",38.2843,39.2228,38.2843,39.0651,2313500.0],["2012-04-18",38.8443,39.0336,38.5051,38.7338,2156600.0],["2012-04-19",38.6944,39.1045,38.3474,38.5761,1755200.0],["2012-04-20",38.6471,38.9704,38.3789,38.655,1286000.0],["2012-04-23",38.3632,38.5288,38.2212,38.3237,1684800.0],["2012-04-24",38.4026,38.5919,38.1265,38.3789,2106300.0],["2012-04-25",38.8995,40.8949,38.8995,40.4769,6265600.0],["2012-04-26",40.4217,40.4533,40.0431,40.2403,4175400.0],["2012-04-27",40.3428,40.4454,39.9169,40.0273,2370900.0],["2012-04-30",39.9169,40.2482,39.8459,40.2482,4708800.0],["2012-05-01",40.3349,41.0606,40.2561,40.5873,1774600.0],["2012-05-02",40.3822,40.6977,40.2245,40.4848,1900100.0],["2012-05-03",40.4138,40.4532,40.051,40.0668,1609000.0],["2012-05-04",39.8932,40.0352,39.6487,39.9169,1627600.0],["2012-05-07",39.6724,40.2166,39.6172,40.1299,1676900.0],["2012-05-08",39.6566,40.2639,39.2859,40.1614,1991400.0],["2012-05-09",39.491,39.7907,39.144,39.2071,2946500.0],["2012-05-10",39.3175,39.4042,39.0257,39.073,2690700.0],["2012-05-11",39.0099,39.5226,39.002,39.3017,2658500.0],["2012-05-14",39.0572,39.1045,38.513,38.5288,3179500.0],["2012-05-15",38.442,39.0178,38.0792,38.7259,1631000.0],["2012-05-16",38.8048,38.9862,38.4578,38.4578,1693200.0],["2012-05-17",38.5445,38.5445,37.7558,37.7558,2185700.0],["2012-05-18",37.8189,37.9609,36.9671,37.046,2928700.0],["2012-05-21",37.0697,37.9057,37.0302,37.8032,1891800.0],["2012-05-22",37.8347,38.0161,37.535,37.7637,2240200.0],["2012-05-23",37.4719,38.1108,37.1406,38.0477,1900000.0],["2012-05-24",38.0398,38.0555,37.3772,37.6375,3463400.0],["2012-05-25",37.7243,37.953,37.6533,37.8741,1343700.0],["2012-05-29",37.9924,38.5366,37.8741,38.513,1790800.0],["2012-05-30",38.0871,38.1896,37.5429,37.7085,2043300.0],["2012-05-31",37.6139,38.2133,37.3378,37.9215,3229600.0],["2012-06-01",37.2589,37.4246,37.0223,37.0381,2152700.0],["2012-06-04",37.0144,37.2589,36.6595,36.9435,1682400.0],["2012-06-05",36.9277,37.953,36.7699,37.8426,1912300.0],["2012-06-06",37.9846,38.7969,37.9846,38.7969,1785400.0],["2012-06-07",38.9941,39.1124,38.0003,38.0398,1962500.0],["2012-06-08",37.9451,38.4262,37.9293,38.3316,2263400.0],["2012-06-11",38.5524,38.6471,37.3615,37.4088,2675200.0],["2012-06-12",37.7479,37.9924,37.2984,37.882,2593600.0],["2012-06-13",37.6998,38.0643,37.2798,37.5572,2288900.0],["2012-06-14",37.5413,37.7236,37.0421,37.5175,2498100.0],["2012-06-15",37.7156,38.7298,37.5888,38.5872,3226500.0],["2012-06-18",38.3337,38.9834,38.302,38.8487,2248300.0],["2012-06-19",39.023,39.2132,38.3099,38.3812,2019100.0],["2012-06-20",38.3812,38.714,37.8107,38.0247,2978700.0],["2012-06-21",38.1752,38.1831,37.5572,37.6285,2777600.0],["2012-06-22",37.6522,38.1276,37.4859,37.9375,5132600.0],["2012-06-25",37.8028,37.8028,36.8995,37.0263,2352200.0],["2012-06-26",37.0897,37.6126,36.9708,37.4462,1409600.0],["2012-06-27",37.4542,37.8583,37.367,37.5175,1000400.0],["2012-06-28",37.2561,37.3195,36.749,37.1848,2324500.0],["2012-06-29",37.676,38.1197,37.5572,38.1197,1834200.0],["2012-07-02",37.9454,38.2227,37.3987,37.5175,2090700.0],["2012-07-03",37.6126,38.3416,37.4621,38.302,1107200.0],["2012-07-05",38.1514,38.3416,37.9771,38.0484,1395100.0],["2012-07-06",37.6919,37.8583,36.955,37.2165,1504700.0],["2012-07-09",37.2006,37.3432,36.8995,37.0104,2217700.0],["2012-07-10",36.9312,37.3828,36.2498,36.4003,2626700.0],["2012-07-11",36.329,36.4083,35.6635,36.02,2613700.0],["2012-07-12",35.7268,36.02,35.2514,35.7982,1476900.0],["2012-07-13",35.7902,36.44,35.7189,36.4083,1041700.0],["2012-07-16",36.2498,36.2656,35.6555,35.7902,1427700.0],["2012-07-17",35.9962,36.2022,35.4812,36.1785,1785900.0],["2012-07-18",35.9804,37.0184,35.9566,36.9708,1895900.0],["2012-07-19",37.0897,37.8662,37.0501,37.6443,2351700.0],["2012-07-20",37.4383,37.47,36.7252,36.844,2977200.0],["2012-07-23",36.2181,36.4162,35.7902,36.3607,1567600.0],["2012-07-24",36.543,37.0421,35.6397,35.8853,2429700.0],["2012-07-25",36.0517,38.4367,36.0517,37.882,4096400.0],["2012-07-26",38.191,38.191,36.9154,37.6206,3859400.0],["2012-07-27",37.6364,37.985,37.4859,37.8424,2850200.0],["2012-07-30",37.7236,38.0246,37.4066,37.8107,1663500.0],["2012-07-31",37.8424,38.508,37.7394,38.302,2473700.0],["2012-08-01",38.4208,38.4842,37.8662,37.985,1357200.0],["2012-08-02",37.6681,37.9375,37.4304,37.882,1351100.0],["2012-08-03",37.8028,37.9533,36.1389,37.2878,4480200.0],["2012-08-06",37.2957,37.6998,37.2402,37.4542,1600300.0],["2012-08-07",37.7156,38.3654,37.7156,38.2386,1497000.0],["2012-08-08",38.0167,38.3416,37.9375,38.0484,1358100.0],["2012-08-09",37.9454,38.2069,37.7077,37.8186,1816800.0],["2012-08-10",37.7473,38.1435,37.6364,38.1118,1658200.0],["2012-08-13",38.0405,38.088,37.3749,37.5255,3998900.0],["2012-08-14",37.6206,37.9692,37.2798,37.7394,2256400.0],["2012-08-15",37.779,37.9375,37.2719,37.6364,1512800.0],["2012-08-16",37.6602,38.2544,37.6602,38.1673,1734900.0],["2012-08-17",38.0722,38.199,37.8583,37.9137,2366700.0],["2012-08-20",37.779,38.096,37.6523,37.993,2076200.0],["2012-08-21",37.993,38.2703,37.9058,37.993,3082500.0],["2012-08-22",37.9613,37.993,37.7394,37.8424,1618400.0],["2012-08-23",37.7394,37.7711,37.5176,37.6998,1416100.0],["2012-08-24",37.5413,37.8028,37.2165,37.7394,1666900.0],["2012-08-27",37.7711,38.0643,37.2323,37.8028,1068500.0],["2012-08-28",37.6443,38.0247,37.2402,37.7077,1087000.0],["2012-08-29",37.8107,38.1831,37.6839,38.1356,1041500.0],["2012-08-30",37.8979,37.9692,37.3749,37.6839,1563600.0],["2012-08-31",37.8741,37.9771,37.3353,37.7632,1540800.0],["2012-09-04",37.6998,37.9137,37.3274,37.7315,1216500.0],["2012-09-05",37.7632,38.0484,37.4383,37.7949,1176600.0],["2012-09-06",37.9375,38.92,37.9375,38.92,1846800.0],["2012-09-07",38.8962,39.1419,38.7457,39.0626,1800400.0],["2012-09-10",39.0388,39.0626,38.6981,38.6981,943200.0],["2012-09-11",38.8249,39.0626,38.5634,38.9755,1591700.0],["2012-09-12",39.1188,39.3419,38.9834,39.3419,1794500.0],["2012-09-13",39.1427,40.0667,39.1427,39.9234,2169700.0],["2012-09-14",39.8278,40.2579,39.6605,40.2579,2175600.0],["2012-09-17",40.1066,40.1305,39.7402,39.9632,1106700.0],["2012-09-18",39.8357,40.0588,39.5808,39.6764,1555000.0],["2012-09-19",39.6366,40.2261,39.5729,40.0986,1437100.0],["2012-09-20",39.9871,39.9871,39.4454,39.6764,1171200.0],["2012-09-21",40.0747,41.3572,40.0747,41.2536,3219000.0],["2012-09-24",40.8952,40.9987,40.4491,40.7119,1545600.0],["2012-09-25",40.8792,40.9828,40.4889,40.4889,2398200.0],["2012-09-26",40.5367,40.5845,39.8915,39.9632,1915300.0],["2012-09-27",40.0747,40.481,39.9313,40.4252,1373400.0],["2012-09-28",40.2977,40.5208,39.9473,40.2659,1454700.0],["2012-10-01",40.5048,40.5765,40.0827,40.3216,1104600.0],["2012-10-02",40.3933,40.473,39.9154,40.0588,1436700.0],["2012-10-03",40.0667,40.5765,39.7959,40.5447,2681300.0],["2012-10-04",40.5845,40.7358,40.3137,40.6881,2313300.0],["2012-10-05",40.7836,41.1501,40.6243,40.8792,1625000.0],["2012-10-08",40.7518,40.8155,40.3774,40.465,771400.0],["2012-10-09",40.4172,40.4571,39.9552,39.9791,1214400.0],["2012-10-10",40.0588,40.0588,39.4932,39.788,1274200.0],["2012-10-11",40.0429,40.5845,39.8915,39.8915,748600.0],["2012-10-12",40.011,40.2261,39.8039,39.8995,852300.0],["2012-10-15",39.9074,40.1225,39.78,40.1066,991000.0],["2012-10-16",40.2261,40.6243,40.1305,40.6004,1206100.0],["2012-10-17",40.6243,40.8633,40.4172,40.7119,806500.0],["2012-10-18",40.7119,40.7119,40.3376,40.4331,767200.0],["2012-10-19",40.473,40.5845,39.8676,40.011,1656800.0],["2012-10-22",39.8198,40.1942,39.6286,40.1623,1612100.0],["2012-10-23",39.7879,39.8835,39.4215,39.6446,2185300.0],["2012-10-24",40.226,41.3014,40.0986,41.0863,2675600.0],["2012-10-25",40.8235,41.0784,39.6764,39.8278,2578600.0],["2012-10-26",39.772,41.1899,39.7481,41.1182,1972300.0],["2012-10-31",41.0226,41.2855,40.1623,41.166,2452900.0],["2012-11-01",41.2456,42.9582,40.6243,42.4723,3788700.0],["2012-11-02",42.7352,42.7352,41.9864,42.1378,2759000.0],["2012-11-05",41.9944,42.6396,41.9387,42.4803,1523000.0],["2012-11-06",42.3767,43.006,42.3767,42.9264,2013700.0],["2012-11-07",42.5759,42.8626,42.0741,42.7352,2374700.0],["2012-11-08",42.6954,42.9821,42.3051,42.3051,2644100.0],["2012-11-09",42.4245,42.7989,42.2652,42.3051,2969800.0],["2012-11-12",42.3051,42.6874,42.0263,42.544,1153000.0],["2012-11-13",42.2413,42.8149,42.2095,42.4245,1101100.0],["2012-11-14",42.4644,42.6078,41.9864,42.0581,1439800.0],["2012-11-15",42.1378,42.4962,41.9785,42.09,1998600.0],["2012-11-16",42.0024,42.2573,41.5722,42.1298,1900500.0],["2012-11-19",42.4723,42.775,42.4086,42.5361,1355200.0],["2012-11-20",42.4086,42.9025,42.2493,42.9025,2157300.0],["2012-11-21",42.8387,43.1335,42.7193,42.9104,1018000.0],["2012-11-23",43.0698,43.6433,42.9184,43.6194,659400.0],["2012-11-26",43.1016,43.5318,43.0379,43.4919,1477200.0],["2012-11-27",43.2928,43.6273,43.0299,43.0379,1760700.0],["2012-11-28",42.8547,43.4441,42.7113,43.3565,1480800.0],["2012-11-29",43.5079,43.6194,43.237,43.3565,1462500.0],["2012-11-30",43.4282,43.699,43.2609,43.3725,3316100.0],["2012-12-03",43.5158,43.6035,43.1733,43.1813,1518500.0],["2012-12-04",43.2291,43.5557,43.1255,43.1892,1905500.0],["2012-12-05",43.1892,44.1849,43.0857,43.9539,2698300.0],["2012-12-06",43.7787,43.9141,43.5318,43.6034,2434300.0],["2012-12-07",43.6831,43.7389,43.3087,43.4919,1248300.0],["2012-12-10",43.3485,43.6194,43.3485,43.5318,1696700.0],["2012-12-11",43.7787,43.946,43.3167,43.6114,1860500.0],["2012-12-12",43.8435,44.1316,43.5794,43.6354,1132400.0],["2012-12-13",43.5554,43.8435,43.3233,43.4193,937900.0],["2012-12-14",43.2192,43.4994,43.0432,43.2593,1049400.0],["2012-12-17",43.2673,43.7635,43.1392,43.4433,1927500.0],["2012-12-18",43.4513,43.9796,43.4273,43.9155,1089000.0],["2012-12-19",43.8435,43.8755,43.4674,43.4834,1111200.0],["2012-12-20",43.4914,43.9716,43.3393,43.9155,1146400.0],["2012-12-21",43.7635,43.7875,43.2353,43.6835,2525400.0],["2012-12-24",43.2833,43.8435,43.2833,43.8435,604900.0],["2012-12-26",43.7955,43.9155,43.2272,43.4914,777000.0],["2012-12-27",43.3953,44.0196,43.3313,43.9236,1478800.0],["2012-12-28",43.5234,43.7555,43.2673,43.2833,1207300.0],["2012-12-31",43.1632,44.6359,43.0992,44.5638,2133800.0],["2013-01-02",44.932,45.3402,44.5238,44.98,2246200.0],["2013-01-03",45.012,45.5002,44.6839,44.8279,1206600.0],["2013-01-04",44.8279,45.2121,44.7799,45.044,1140000.0],["2013-01-07",44.8439,45.3882,44.7399,45.2841,1981600.0],["2013-01-08",45.2121,45.2201,44.5558,44.7719,1167800.0],["2013-01-09",44.868,45.036,44.8039,45.02,691600.0],["2013-01-10",45.1801,45.4682,45.02,45.4442,1260500.0],["2013-01-11",45.6363,46.1245,45.4202,46.0205,1307100.0],["2013-01-14",45.9244,46.2206,45.9084,46.1565,1198400.0],["2013-01-15",45.9725,46.1966,45.7084,46.0445,985000.0],["2013-01-16",45.9004,46.4367,45.7003,46.3806,2037300.0],["2013-01-17",46.5087,46.5487,46.1806,46.4527,1295000.0],["2013-01-18",46.6448,47.4211,46.6448,47.229,3151200.0],["2013-01-22",47.141,47.221,46.2686,46.6528,2416000.0],["2013-01-23",46.5087,47.0209,44.7959,46.8529,6798900.0],["2013-01-24",46.7568,47.6052,46.7568,47.061,2434500.0],["2013-01-25",47.069,47.141,46.7168,46.9009,1714900.0],["2013-01-28",46.9889,47.4131,46.9729,47.229,1181900.0],["2013-01-29",47.245,47.245,46.7328,47.173,994300.0],["2013-01-30",47.165,47.2931,46.9249,46.9729,995000.0],["2013-01-31",46.9169,47.173,46.7088,46.7328,1633300.0],["2013-02-01",47.141,47.3811,46.8208,47.117,1324200.0],["2013-02-04",46.8208,47.3331,46.8208,46.9729,1808600.0],["2013-02-05",47.221,48.1174,47.221,47.9574,2260900.0],["2013-02-06",47.197,47.7573,46.9729,47.5332,1454500.0],["2013-02-07",47.5252,48.1174,47.4451,48.0374,1419000.0],["2013-02-08",48.1815,48.4056,47.3731,48.2615,1227000.0],["2013-02-11",48.3095,48.8538,48.1895,48.7417,1080400.0],["2013-02-12",48.6537,48.8698,48.3976,48.6857,941300.0],["2013-02-13",48.8217,49.1419,48.6537,48.6697,1489400.0],["2013-02-14",48.4376,49.0458,48.1815,48.9178,1765500.0],["2013-02-15",49.0779,49.486,48.9418,49.1659,1851700.0],["2013-02-19",49.1019,49.6621,49.0378,49.6461,1519700.0],["2013-02-20",49.6061,49.6141,49.0218,49.0298,1423600.0],["2013-02-21",48.9978,48.9978,48.4376,48.7257,1384100.0],["2013-02-22",48.9578,49.5821,48.8458,49.5421,1297300.0],["2013-02-25",49.6221,49.6861,48.2375,48.2455,1851700.0],["2013-02-26",48.3415,48.6937,48.1174,48.5256,2619500.0],["2013-02-27",48.6857,49.8622,48.5256,49.6941,1901600.0],["2013-02-28",49.5821,50.0303,49.5101,49.7902,1890600.0],["2013-03-01",49.5741,49.8462,49.2299,49.6461,1247500.0],["2013-03-04",49.43,50.0223,49.326,50.0223,1325200.0],["2013-03-05",50.1743,50.5345,50.0223,50.3984,1773400.0],["2013-03-06",50.6225,50.8866,50.4464,50.5105,1863900.0],["2013-03-07",50.6626,50.7746,50.1103,50.1343,1397100.0],["2013-03-08",50.3184,50.6786,50.0463,50.2224,2082000.0],["2013-03-11",50.1103,50.2944,50.0383,50.0703,1715300.0],["2013-03-12",50.0303,50.1183,49.1979,49.7261,2105900.0],["2013-03-13",49.8306,50.0717,49.5654,50.0074,1264000.0],["2013-03-14",50.2244,50.2887,49.8467,50.1039,1499800.0],["2013-03-15",49.9994,50.2325,49.8547,49.8869,2211800.0],["2013-03-18",49.3805,49.911,49.2359,49.5413,768700.0],["2013-03-19",49.6377,49.8145,49.2198,49.5654,879600.0],["2013-03-20",49.7904,50.2485,49.7583,50.1521,1399600.0],["2013-03-21",49.9351,50.337,49.8145,50.1762,1173100.0],["2013-03-22",50.2244,51.2612,50.2084,51.1246,1752300.0],["2013-03-25",51.205,51.213,50.5299,50.8674,1186700.0],["2013-03-26",51.1005,51.2371,50.9076,51.004,916200.0],["2013-03-27",50.779,51.2532,50.6424,51.0844,900500.0],["2013-03-28",51.004,51.5184,50.8835,51.4622,1352000.0],["2013-04-01",51.414,51.6229,51.0844,51.1969,748000.0],["2013-04-02",51.4381,51.5988,51.0121,51.1969,650400.0],["2013-04-03",51.1005,51.1407,50.3289,50.4736,1611300.0],["2013-04-04",50.3772,50.787,50.2807,50.6263,1246200.0],["2013-04-05",50.12,50.4977,49.8869,50.3691,1056800.0],["2013-04-08",50.3048,50.7951,50.1039,50.771,1155200.0],["2013-04-09",50.8755,51.3818,50.6986,51.1487,991000.0],["2013-04-10",51.221,52.0167,50.988,51.9926,1012400.0],["2013-04-11",51.8881,52.0167,51.5586,51.9444,1109400.0],["2013-04-12",51.6149,51.9042,50.8835,51.3336,1181600.0],["2013-04-15",50.9397,50.988,49.6859,49.694,1611600.0],["2013-04-16",50.0798,50.7228,49.8467,50.6022,1218200.0],["2013-04-17",50.3691,50.4414,49.8065,49.9351,1361100.0],["2013-04-18",50.1441,50.1521,49.0751,49.1475,1727900.0],["2013-04-19",49.4689,50.0316,49.043,49.6056,1486100.0],["2013-04-22",49.702,49.8788,49.2761,49.6538,839700.0],["2013-04-23",49.7342,49.8306,48.8179,49.6297,2326400.0],["2013-04-24",43.9956,45.8924,42.8222,45.0244,8367400.0],["2013-04-25",45.0565,45.6191,44.4698,45.3217,3657400.0],["2013-04-26",45.2575,45.9647,45.2575,45.6513,3534600.0],["2013-04-29",45.8201,46.447,45.6915,46.1657,2360100.0],["2013-04-30",46.1335,46.1416,45.4504,45.9728,2716800.0],["2013-05-01",45.812,46.1978,45.2976,45.3057,2176100.0],["2013-05-02",45.3459,45.8281,45.2092,45.7236,1842300.0],["2013-05-03",45.9969,46.3746,45.9406,46.0451,1766000.0],["2013-05-06",45.8361,46.2943,45.7397,45.7718,1940300.0],["2013-05-07",45.7317,45.8602,45.4905,45.6432,2605400.0],["2013-05-08",45.6593,46.1014,45.3539,45.812,2639500.0],["2013-05-09",45.6513,45.8763,45.1128,45.6352,2676700.0],["2013-05-10",45.3619,45.6352,45.0806,45.3941,2332000.0],["2013-05-13",45.1931,45.4343,45.0646,45.1449,2247400.0],["2013-05-14",45.0163,45.7638,45.0163,45.7236,2239000.0],["2013-05-15",45.5548,45.9969,45.5147,45.8924,2239900.0],["2013-05-16",45.8924,46.5193,45.7236,46.238,3030500.0],["2013-05-17",46.2219,46.5514,46.0853,46.4871,2294000.0],["2013-05-20",46.3103,47.2828,46.3103,46.8167,3507500.0],["2013-05-21",47.1623,47.4757,46.3425,46.4309,2686500.0],["2013-05-22",46.3827,46.7845,45.9647,46.0531,2517200.0],["2013-05-23",45.8522,46.4952,45.812,46.1978,3855300.0],["2013-05-24",46.0531,46.6398,45.6995,46.463,3077400.0],["2013-05-28",46.664,47.4436,46.6479,47.0417,2529300.0],["2013-05-29",46.8488,47.0417,46.6157,46.8729,1739000.0],["2013-05-30",46.9855,47.3632,46.8247,47.0498,1414000.0],["2013-05-31",46.8649,47.4516,46.5755,46.5836,2196900.0],["2013-06-03",46.7122,47.0819,46.1576,46.4791,2204900.0],["2013-06-04",46.3746,46.6559,46.1174,46.1416,2068800.0],["2013-06-05",45.9567,46.0612,45.2092,45.2253,2017400.0],["2013-06-06",45.2414,45.7477,45.1289,45.7477,2383600.0],["2013-06-07",45.9085,46.1496,45.603,45.7638,1581700.0],["2013-06-10",45.812,45.8924,45.2816,45.4986,2161200.0],["2013-06-11",45.2333,45.8763,44.9842,45.3137,1547800.0],["2013-06-12",45.6932,45.7659,45.241,45.4268,1499900.0],["2013-06-13",45.4187,46.2584,45.2491,46.1777,1659600.0],["2013-06-14",46.1131,46.4522,45.9597,45.9677,1518500.0],["2013-06-17",46.1615,46.428,46.0889,46.2907,1618200.0],["2013-06-18",46.3795,46.533,46.1615,46.3069,1119000.0],["2013-06-19",46.2907,46.3634,45.8224,45.8466,2196700.0],["2013-06-20",45.6448,45.8951,44.7001,44.8131,2725500.0],["2013-06-21",45.1926,45.241,44.5466,45.0715,4309300.0],["2013-06-24",44.6758,45.0553,44.1187,44.8858,2335500.0],["2013-06-25",45.2007,45.556,44.8535,45.4994,2740900.0],["2013-06-26",45.7497,46.5733,45.6528,46.4199,2791700.0],["2013-06-27",46.5733,46.9932,46.3634,46.7025,1510500.0],["2013-06-28",46.6056,47.0982,46.3957,46.6137,4738700.0],["2013-07-01",46.6783,47.1789,46.6783,46.8156,1227500.0],["2013-07-02",46.6298,46.7348,46.2019,46.4199,1890000.0],["2013-07-03",46.1212,46.533,46.0404,46.2342,894900.0],["2013-07-05",46.4926,46.8075,46.2907,46.7752,1097400.0],["2013-07-08",46.864,47.3081,46.7106,46.7187,1180100.0],["2013-07-09",46.8963,47.2031,46.5975,46.8559,1134800.0],["2013-07-10",46.8559,47.2596,46.7833,47.1789,2120700.0],["2013-07-11",47.5665,47.9864,47.518,47.6795,1836100.0],["2013-07-12",47.6795,48.2448,47.5261,48.0752,1353300.0],["2013-07-15",48.0348,48.1398,47.7441,47.7764,1353600.0],["2013-07-16",47.7199,48.1075,47.6634,47.8975,1448700.0],["2013-07-17",47.9056,48.1156,47.7199,47.9783,894100.0],["2013-07-18",47.9379,48.0429,47.6392,47.9298,1222700.0],["2013-07-19",48.0106,48.5112,47.8329,48.3255,2248800.0],["2013-07-22",48.2286,48.4062,47.9783,48.3416,2566900.0],["2013-07-23",48.2447,49.0037,48.2447,48.4304,2138100.0],["2013-07-24",45.5479,45.9274,43.505,45.2491,7396700.0],["2013-07-25",45.1765,45.2007,43.7554,43.8038,5029600.0],["2013-07-26",43.5373,43.8765,43.2951,43.8119,3245000.0],["2013-07-29",43.6181,43.9734,43.392,43.61,2143500.0],["2013-07-30",43.7877,44.1106,43.5212,43.8845,2568400.0],["2013-07-31",44.0541,44.6193,43.7069,44.2721,2434000.0],["2013-08-01",44.4659,44.7324,44.3448,44.6678,1417200.0],["2013-08-02",44.6678,45.3218,44.5305,45.233,1742500.0],["2013-08-05",45.0553,45.3137,44.9261,45.2976,1190600.0],["2013-08-06",45.1522,45.6367,45.0876,45.5398,1656500.0],["2013-08-07",45.3702,45.6367,45.2572,45.6044,1679100.0],["2013-08-08",45.7013,46.1535,45.4268,46.1292,1721100.0],["2013-08-09",45.8951,46.4603,45.8951,46.3149,1534500.0],["2013-08-12",46.0646,46.4764,45.8628,46.3795,1898100.0],["2013-08-13",46.3392,46.7833,46.2827,46.7025,1406500.0],["2013-08-14",46.5733,46.7994,46.5249,46.5975,1392900.0],["2013-08-15",46.105,46.105,45.6367,45.992,3299600.0],["2013-08-16",46.2746,46.3957,45.9435,46.1454,2011800.0],["2013-08-19",46.0,46.4441,45.9758,46.0969,1518600.0],["2013-08-20",45.992,46.1373,45.9031,46.0646,1913300.0],["2013-08-21",45.9112,46.0243,45.0392,45.2653,3258900.0],["2013-08-22",45.2572,45.5802,45.1684,45.4833,1435500.0],["2013-08-23",45.6125,45.8951,45.4671,45.8143,1100300.0],["2013-08-26",45.6932,46.0727,45.6448,45.6609,1001500.0],["2013-08-27",45.241,45.4994,44.9746,45.3137,1720600.0],["2013-08-28",45.3137,45.7013,45.3137,45.5317,1308900.0],["2013-08-29",45.4268,45.564,45.1926,45.3702,1372400.0],["2013-08-30",45.346,45.3864,45.0957,45.2249,1408800.0],["2013-09-03",45.5237,46.0243,45.2491,45.4429,1749400.0],["2013-09-04",45.3945,45.5236,45.1845,45.2814,2384900.0],["2013-09-05",45.1603,45.6932,45.1603,45.3541,1457900.0],["2013-09-06",45.3541,45.8709,45.0553,45.5963,1894600.0],["2013-09-09",45.7255,46.8317,45.7255,46.5007,2370800.0],["2013-09-10",46.6379,46.8317,46.1373,46.323,1794000.0],["2013-09-11",46.2662,46.5341,45.982,46.4773,1096500.0],["2013-09-12",46.5584,47.0861,46.5097,46.6802,2043800.0],["2013-09-13",46.6315,46.7046,46.3961,46.6478,1042300.0],["2013-09-16",47.1348,47.216,46.8994,46.9319,2050300.0],["2013-09-17",46.8913,47.3216,46.8913,47.3134,1547200.0],["2013-09-18",47.2891,48.2065,47.1673,48.109,2663700.0],["2013-09-19",48.0766,48.6448,48.0603,48.4581,2588000.0],["2013-09-20",48.653,49.3349,48.6124,49.0264,8420000.0],["2013-09-23",48.8397,49.0264,48.7504,49.0102,1655200.0],["2013-09-24",48.8965,48.8965,48.6448,48.7017,2714000.0],["2013-09-25",48.5474,48.8072,48.3282,48.588,1617800.0],["2013-09-26",48.6043,48.791,48.4744,48.6043,990700.0],["2013-09-27",48.4987,48.6448,48.3445,48.5068,838700.0],["2013-09-30",48.1334,48.3932,48.0197,48.2065,1420600.0],["2013-10-01",48.2389,49.4323,48.0928,49.4323,2788000.0],["2013-10-02",49.1319,49.2943,48.8316,49.2781,2405500.0],["2013-10-03",49.0995,49.3511,48.9858,49.1644,1954300.0],["2013-10-04",49.0102,49.7165,48.8397,49.6353,1978700.0],["2013-10-07",49.2456,49.9844,49.1401,49.4323,1531300.0],["2013-10-08",49.4161,49.4486,48.3607,48.4013,1569900.0],["2013-10-09",48.5637,48.6205,47.8412,48.2146,1362400.0],["2013-10-10",48.6692,49.205,48.588,49.205,1133300.0],["2013-10-11",49.0183,49.3917,48.9615,49.1319,1046200.0],["2013-10-14",48.9209,49.6272,48.6692,49.546,1405400.0],["2013-10-15",49.2862,49.5216,49.0832,49.1076,1677900.0],["2013-10-16",49.3024,49.5216,49.0589,49.2862,2014900.0],["2013-10-17",49.0345,49.4973,48.9127,49.4567,1988900.0],["2013-10-18",49.5135,49.5947,49.2375,49.3674,2562300.0],["2013-10-21",49.4242,49.684,49.3755,49.6678,1885700.0],["2013-10-22",49.5216,49.6759,48.8803,49.0589,3228100.0],["2013-10-23",50.0737,53.8974,49.2618,50.6582,8847300.0],["2013-10-24",50.577,50.9829,50.3984,50.7475,1802000.0],["2013-10-25",50.8611,51.194,50.6744,51.1372,1523800.0],["2013-10-28",51.1453,51.2346,50.6014,50.6907,1261600.0],["2013-10-29",50.9748,51.194,50.7556,50.9261,930000.0],["2013-10-30",50.8936,50.9748,50.2929,50.5364,1121200.0],["2013-10-31",50.5851,51.129,50.3984,50.7556,1167700.0],["2013-11-01",50.8855,51.0235,50.3253,50.6501,1199100.0],["2013-11-04",50.6582,51.0479,50.6582,50.9098,1125300.0],["2013-11-05",50.8043,51.1453,50.7556,50.8855,807400.0],["2013-11-06",51.056,51.3076,50.8287,50.8611,1144500.0],["2013-11-07",51.0235,51.4863,50.6907,50.7313,1602100.0],["2013-11-08",50.8206,51.2833,50.8206,51.2427,1172000.0],["2013-11-11",51.1453,51.7055,51.0966,51.5593,1031900.0],["2013-11-12",51.5593,52.1601,51.4863,52.152,1192000.0],["2013-11-13",51.9571,52.3468,51.7947,52.3224,1213200.0],["2013-11-14",52.29,52.7446,52.1763,52.428,1086500.0],["2013-11-15",52.6147,53.4103,52.5498,53.2317,1500800.0],["2013-11-18",53.1667,53.4103,52.9232,53.1099,1208600.0],["2013-11-19",53.0125,53.1749,52.4036,52.4523,1120000.0],["2013-11-20",52.5984,52.8258,52.3711,52.428,1300300.0],["2013-11-21",52.6472,53.1424,52.5173,53.1018,1468500.0],["2013-11-22",53.0856,53.5402,52.8988,53.4833,743900.0],["2013-11-25",53.4428,53.6944,53.2561,53.4103,721200.0],["2013-11-26",53.459,53.5727,52.9476,53.2317,1914700.0],["2013-11-27",53.2966,53.5483,53.045,53.1749,1204600.0],["2013-11-29",53.2479,53.8162,53.0368,53.4833,764600.0],["2013-12-02",53.3778,53.6863,53.118,53.3048,928600.0],["2013-12-03",53.0775,53.4509,52.769,53.4103,927600.0],["2013-12-04",53.0693,53.3372,52.4686,52.7121,1357400.0],["2013-12-05",52.566,53.2317,52.5254,52.9557,1084800.0],["2013-12-06",53.2479,53.8487,53.1018,53.7269,1131900.0],["2013-12-09",53.597,53.7919,53.2966,53.4103,923100.0],["2013-12-10",53.183,53.6538,52.8745,53.1018,1431100.0],["2013-12-11",52.8816,53.3628,52.6532,52.694,1150900.0],["2013-12-12",52.5308,53.1018,52.3758,52.906,1334700.0],["2013-12-13",52.8979,53.2078,52.7021,53.061,1233600.0],["2013-12-16",53.061,53.4281,52.8897,53.3139,1154900.0],["2013-12-17",53.0936,53.6646,52.8897,53.4444,1175100.0],["2013-12-18",53.3791,53.9746,53.0121,53.9664,1015300.0],["2013-12-19",53.8849,54.1214,53.6891,53.7136,2152300.0],["2013-12-20",53.5504,53.9012,53.5015,53.5178,3196500.0],["2013-12-23",53.8359,54.5537,53.5586,54.4722,1744500.0],["2013-12-24",54.2682,54.88,54.2438,54.7332,538500.0],["2013-12-26",54.725,55.0513,54.6027,54.7984,861100.0],["2013-12-27",54.7495,55.1492,54.6761,54.9208,599800.0],["2013-12-30",54.7414,55.1981,54.7414,54.8556,590900.0],["2013-12-31",54.7985,55.1737,54.774,55.0595,647800.0],["2014-01-02",54.9534,55.0513,53.7054,54.1051,1101600.0],["2014-01-03",54.2356,54.358,53.9665,53.9991,801600.0],["2014-01-06",54.2193,54.3824,53.7625,53.7707,1033000.0],["2014-01-07",53.7707,54.2275,53.6239,53.9909,1010300.0],["2014-01-08",54.0317,54.1133,53.6728,53.8278,900700.0],["2014-01-09",53.9664,54.3743,53.9012,54.2438,954600.0],["2014-01-10",54.3906,54.3987,53.7462,53.9583,2491200.0],["2014-01-13",53.9664,54.4395,53.2812,53.4199,1224100.0],["2014-01-14",53.6891,54.1948,53.6402,54.1214,836400.0],["2014-01-15",54.1541,54.2275,53.4607,53.526,1992000.0],["2014-01-16",53.5912,53.8196,53.4525,53.6809,1012100.0],["2014-01-17",53.9746,54.3824,53.7625,53.9175,1907000.0],["2014-01-21",54.5619,55.2144,54.464,54.7413,2300600.0],["2014-01-22",52.074,53.5667,51.1278,52.6205,4388000.0],["2014-01-23",52.7592,53.3628,52.6613,53.2976,2821300.0],["2014-01-24",53.1508,53.1508,52.5471,52.5471,1698800.0],["2014-01-27",52.645,52.9223,52.3106,52.5553,987800.0],["2014-01-28",52.5634,52.8,52.2942,52.4818,1431500.0],["2014-01-29",52.1964,52.7266,52.0169,52.1882,1474300.0],["2014-01-30",52.8,53.1834,52.6532,52.9468,1178200.0],["2014-01-31",52.3024,52.4737,51.9925,52.0414,2110700.0],["2014-02-03",52.123,52.1882,51.1197,51.1604,1394300.0],["2014-02-04",51.3888,51.6417,51.0789,51.3807,916500.0],["2014-02-05",51.3154,51.4786,50.981,51.2991,1118000.0],["2014-02-06",51.4704,51.7722,51.397,51.7151,862700.0],["2014-02-07",51.8783,52.7103,51.7396,52.694,1290100.0],["2014-02-10",52.6858,53.1263,52.4656,53.0855,1096100.0],["2014-02-11",53.1752,53.3465,52.8408,53.0447,1200700.0],["2014-02-12",53.0773,53.7136,53.0773,53.6565,1086600.0],["2014-02-13",53.2731,53.6809,53.2731,53.5667,639200.0],["2014-02-14",53.5749,53.6809,53.4525,53.5178,592200.0],["2014-02-18",53.6646,53.8278,53.477,53.6565,690000.0],["2014-02-19",53.5015,53.6402,52.955,52.9631,826100.0],["2014-02-20",53.0121,53.2486,52.6858,53.1997,994900.0],["2014-02-21",53.4689,53.6891,53.0202,53.0365,797900.0],["2014-02-24",52.9794,53.4689,52.8897,52.9876,766000.0],["2014-02-25",53.0284,53.4526,52.9305,53.1018,795700.0],["2014-02-26",53.1344,53.4607,52.751,53.3873,957000.0],["2014-02-27",53.1752,53.7625,53.0365,53.7543,853400.0],["2014-02-28",53.7788,54.1133,53.6483,53.9991,2038200.0],["2014-03-03",53.6728,53.9338,53.3384,53.8196,896700.0],["2014-03-04",54.097,55.0595,54.0725,54.4559,1632000.0],["2014-03-05",54.3172,54.4395,53.9828,54.1051,821800.0],["2014-03-06",54.1622,54.4803,54.0969,54.3009,687200.0],["2014-03-07",54.4069,54.6108,54.1948,54.358,628800.0],["2014-03-10",54.2764,54.3743,53.942,54.1867,724600.0],["2014-03-11",54.2438,54.3009,53.8115,53.9012,843200.0],["2014-03-12",51.459,53.5898,51.1967,53.2865,1469000.0],["2014-03-13",53.3193,53.4094,52.5407,52.6227,1242900.0],["2014-03-14",52.3195,52.5653,52.0326,52.1801,1142300.0],["2014-03-17",52.4998,53.3849,52.3604,53.3357,1278600.0],["2014-03-18",53.3685,54.1634,53.3521,53.8602,1053200.0],["2014-03-19",53.8766,54.3929,53.5242,53.8438,912900.0],["2014-03-20",53.6471,54.8682,53.4832,54.6306,1051800.0],["2014-03-21",55.0813,55.1879,54.4749,54.7535,2518200.0],["2014-03-24",54.7453,54.8027,53.9503,54.1306,1021700.0],["2014-03-25",54.3109,54.647,53.9012,54.2372,834900.0],["2014-03-26",54.4585,54.7207,53.3849,53.4013,1121700.0],["2014-03-27",53.098,53.3849,52.4342,52.7456,1151600.0],["2014-03-28",52.8932,53.1226,52.5735,52.6965,752800.0],["2014-03-31",52.8767,53.2455,52.6227,52.6883,1063400.0],["2014-04-01",52.7784,53.2538,52.5899,53.1964,1067900.0],["2014-04-02",53.2374,53.6963,53.0898,53.3521,844500.0],["2014-04-03",53.1308,53.7619,53.0652,53.3439,1072500.0],["2014-04-04",53.4996,53.7619,52.6309,52.6637,1281600.0],["2014-04-07",52.5162,53.0161,52.5162,52.803,1215900.0],["2014-04-08",52.7128,53.5078,52.6227,53.2291,1511400.0],["2014-04-09",53.2701,53.6389,53.1472,53.4832,1019500.0],["2014-04-10",53.4832,53.5652,52.3686,52.4424,920500.0],["2014-04-11",52.2047,52.803,51.8933,51.9507,905300.0],["2014-04-14",52.2293,52.426,51.8441,52.2703,843400.0],["2014-04-15",53.3521,53.3521,51.4999,51.9343,6307100.0],["2014-04-16",52.0572,52.0572,50.9754,51.8196,2453100.0],["2014-04-17",51.6884,51.8523,50.8689,51.754,2666500.0],["2014-04-21",51.5573,51.5573,50.8771,51.2295,1428300.0],["2014-04-22",51.2213,52.0572,51.0164,51.8523,2119800.0],["2014-04-23",51.9425,52.1474,51.336,51.8687,1530400.0],["2014-04-24",52.131,52.2621,51.5655,51.6311,1280800.0],["2014-04-25",51.5245,51.5901,50.9754,51.2213,1083800.0],["2014-04-28",51.6884,52.0244,51.0,51.336,2031600.0],["2014-04-29",51.6311,52.1801,51.3934,51.9835,1152700.0],["2014-04-30",51.9835,52.2703,51.6802,52.1064,1574500.0],["2014-05-01",49.3199,51.418,49.1069,51.3442,4819100.0],["2014-05-02",51.2541,53.9913,51.1148,53.6881,5733900.0],["2014-05-05",53.3193,55.2288,53.2865,54.2126,7600300.0],["2014-05-06",53.9176,54.8437,53.7537,54.4175,5453100.0],["2014-05-07",54.3028,55.1223,54.188,55.024,2506600.0],["2014-05-08",54.8518,55.6304,54.7699,55.2206,1968900.0],["2014-05-09",55.2042,55.4583,54.7617,55.1223,1928600.0],["2014-05-12",55.2124,55.8107,55.2124,55.5648,1274400.0],["2014-05-13",55.5075,55.9992,55.3272,55.5239,1453800.0],["2014-05-14",55.4255,55.6796,55.0404,55.0731,1159300.0],["2014-05-15",55.1797,55.278,54.2536,54.3683,1859300.0],["2014-05-16",54.4339,54.4995,53.9586,54.3356,4270700.0],["2014-05-19",54.2864,54.9666,54.1552,54.8109,1604600.0],["2014-05-20",54.8191,54.901,54.2126,54.5158,3607900.0],["2014-05-21",54.7289,55.0567,54.6552,54.8191,944200.0],["2014-05-22",54.3192,54.8682,54.1225,54.606,1613800.0],["2014-05-23",54.647,55.0567,54.5076,54.9092,2423600.0],["2014-05-27",55.0649,55.1469,54.8928,54.9256,1699600.0],["2014-05-28",55.0076,55.0567,54.8355,54.8518,1766500.0],["2014-05-29",54.9502,54.9912,54.8273,54.8355,1259000.0],["2014-05-30",54.9584,55.5485,54.8027,55.2534,3006400.0],["2014-06-02",55.2207,55.5239,55.0813,55.237,1296400.0],["2014-06-03",54.86,55.2944,54.7617,54.7945,1481900.0],["2014-06-04",54.606,55.1141,54.5896,55.0977,1232700.0],["2014-06-05",55.0977,55.4911,54.983,55.0485,1651800.0],["2014-06-06",55.1633,55.5075,55.1059,55.4501,1282400.0],["2014-06-09",55.3436,55.7042,55.3436,55.4583,1130300.0],["2014-06-10",55.5157,55.696,55.319,55.4829,1305000.0],["2014-06-11",55.4417,55.5735,55.0383,55.1042,1017800.0],["2014-06-12",55.0301,55.1865,54.5772,54.7172,1310000.0],["2014-06-13",54.9148,55.2359,54.8572,54.9807,695400.0],["2014-06-16",54.923,55.2688,54.8819,54.9313,962000.0],["2014-06-17",54.8407,55.0877,54.7748,54.8654,712700.0],["2014-06-18",54.956,55.0712,54.7666,54.8489,1191100.0],["2014-06-19",54.8407,55.2194,54.8407,55.2112,1285100.0],["2014-06-20",55.3594,55.5735,55.1206,55.2194,2179700.0],["2014-06-23",55.1947,55.4253,55.0877,55.2441,817200.0],["2014-06-24",55.1124,55.3182,54.9148,54.9395,987400.0],["2014-06-25",54.8407,54.8407,54.5608,54.7913,905100.0],["2014-06-26",54.8984,54.8984,54.4702,54.7996,575100.0],["2014-06-27",54.6102,55.0383,54.3797,54.9807,3307400.0],["2014-06-30",55.0712,55.1371,54.7584,54.8078,2656500.0],["2014-07-01",55.0795,55.3841,55.0301,55.1289,2449700.0],["2014-07-02",54.9642,55.2277,54.8983,55.1783,942500.0],["2014-07-03",55.3429,55.557,55.2112,55.4994,553500.0],["2014-07-07",55.31,55.6228,55.31,55.3594,939700.0],["2014-07-08",55.1371,55.3347,54.322,54.5608,2590300.0],["2014-07-09",54.6431,54.8983,54.5361,54.816,1173800.0],["2014-07-10",54.4208,54.8325,54.2973,54.709,935800.0],["2014-07-11",54.6019,54.6431,54.2562,54.3385,978800.0],["2014-07-14",54.3632,54.7666,54.3467,54.4044,1079600.0],["2014-07-15",54.5196,54.7008,53.5316,53.9186,2549600.0],["2014-07-16",54.0997,54.322,53.9845,54.0668,1612600.0],["2014-07-17",53.9104,54.0503,53.4411,53.4658,1475700.0],["2014-07-18",53.7292,54.075,53.5728,53.9186,1842900.0],["2014-07-21",53.8857,54.2397,53.7622,54.1244,1259800.0],["2014-07-22",54.2891,54.6843,54.1738,54.3797,1104400.0],["2014-07-23",54.4044,54.4126,54.0668,54.1491,914100.0],["2014-07-24",54.3385,54.3632,53.9515,54.0174,1192700.0],["2014-07-25",53.8775,53.8857,53.4493,53.5152,792100.0],["2014-07-28",53.4823,53.8116,53.3341,53.6881,757900.0],["2014-07-29",53.7786,53.9186,53.2847,53.3011,1141900.0],["2014-07-30",53.5069,53.5728,53.1694,53.3752,1015100.0],["2014-07-31",53.12,53.1941,52.3543,52.4284,1617700.0],["2014-08-01",52.5272,52.8483,52.3214,52.5437,1130100.0],["2014-08-04",52.5272,52.98,52.3625,52.7824,2604200.0],["2014-08-05",50.6501,51.671,49.8432,50.543,3399900.0],["2014-08-06",50.2384,50.5842,49.8679,50.3948,3200700.0],["2014-08-07",50.4278,51.2922,50.3784,50.4278,2258100.0],["2014-08-08",50.5348,51.2181,50.3948,51.2017,1499600.0],["2014-08-11",51.2429,51.2923,50.8065,50.823,948800.0],["2014-08-12",50.823,50.9135,50.4278,50.7489,1229200.0],["2014-08-13",50.9053,51.3005,50.8065,51.07,1658500.0],["2014-08-14",51.1441,51.1852,50.5924,50.6501,1451000.0],["2014-08-15",50.9053,50.9382,49.9667,50.2219,2979600.0],["2014-08-18",50.4772,50.7324,50.049,50.0655,4838800.0],["2014-08-19",50.1231,50.7324,50.1231,50.5265,2702000.0],["2014-08-20",50.4854,50.8806,50.436,50.7489,1419200.0],["2014-08-21",50.6665,50.8476,50.5183,50.7983,1578800.0],["2014-08-22",50.7818,50.79,50.3948,50.4113,1482100.0],["2014-08-25",50.6501,50.7159,50.2137,50.2384,1194300.0],["2014-08-26",50.3372,50.3701,49.5798,49.6456,2413500.0],["2014-08-27",49.6456,49.8432,48.954,49.1352,2108100.0],["2014-08-28",48.9129,49.0693,48.7565,48.88,1992900.0],["2014-08-29",49.0199,49.094,48.6,48.9046,2113700.0],["2014-09-02",48.8305,48.9376,48.4601,48.5835,2270900.0],["2014-09-03",48.5506,48.7235,48.3613,48.5259,2255600.0],["2014-09-04",48.5506,48.6988,48.4601,48.5588,2950500.0],["2014-09-05",48.5012,48.6659,48.2542,48.4847,2447700.0],["2014-09-08",48.4765,50.329,48.353,50.2384,11481100.0],["2014-09-09",50.1231,50.3784,49.7691,50.2878,2577800.0],["2014-09-10",50.3043,50.5595,50.2302,50.4031,1766900.0],["2014-09-11",50.2872,50.7011,50.2375,50.6846,1117300.0],["2014-09-12",50.5935,51.1068,50.4031,50.9495,2069600.0],["2014-09-15",50.9992,50.9992,50.6597,50.8501,1838200.0],["2014-09-16",50.726,51.2144,50.726,51.0737,1476400.0],["2014-09-17",51.0985,51.4131,51.0406,51.2558,2275200.0],["2014-09-18",51.2972,51.4545,51.024,51.3634,1952400.0],["2014-09-19",51.529,51.6863,50.9578,51.231,2332500.0],["2014-09-22",51.0737,51.2724,50.6266,51.0654,1479200.0],["2014-09-23",50.9412,51.1399,50.8087,50.9743,1491900.0],["2014-09-24",50.8833,51.2227,50.6846,51.1647,1765300.0],["2014-09-25",51.1068,51.678,50.8833,51.529,2384200.0],["2014-09-26",51.5539,52.5308,51.5456,52.506,3410400.0],["2014-09-29",52.1251,52.4232,51.7608,52.3073,2216600.0],["2014-09-30",52.3073,52.5059,52.1582,52.39,1635500.0],["2014-10-01",52.4729,52.4729,51.5539,51.6118,3382100.0],["2014-10-02",51.38,51.4959,50.3865,50.5272,2723200.0],["2014-10-03",50.5686,50.8998,50.2044,50.7508,1798400.0],["2014-10-06",50.7508,51.0902,50.6183,50.9164,1399500.0],["2014-10-07",50.6928,50.9495,50.0636,50.0636,1467300.0],["2014-10-08",50.0139,51.0323,49.7821,50.9826,1810200.0],["2014-10-09",50.7922,51.082,49.9891,50.0553,1427200.0],["2014-10-10",49.956,50.1381,48.8714,48.888,2057400.0],["2014-10-13",48.9046,49.037,48.2919,48.4326,2072000.0],["2014-10-14",48.7472,49.2026,48.4409,48.6231,1719200.0],["2014-10-15",48.234,49.2274,47.8448,49.1115,2551700.0],["2014-10-16",48.3085,49.2606,48.3085,48.9956,1579500.0],["2014-10-17",49.3433,50.4445,49.3433,50.3286,2226800.0],["2014-10-20",50.1381,50.7177,49.9477,50.7094,1428800.0],["2014-10-21",51.1233,51.7112,50.8501,51.6532,1351200.0],["2014-10-22",51.6367,51.8354,50.9661,51.024,1451300.0],["2014-10-23",51.587,51.7443,51.4297,51.5373,2149800.0],["2014-10-24",51.5373,51.8767,51.4297,51.8022,1600400.0],["2014-10-27",51.794,52.1334,51.438,51.9927,1788000.0],["2014-10-28",52.0258,53.0358,51.7277,53.0358,2645600.0],["2014-10-29",52.9861,53.4084,52.7709,52.9365,2370400.0],["2014-10-30",52.9199,53.2511,51.6449,53.0524,2456700.0],["2014-10-31",53.3256,53.9382,53.3256,53.4001,3633700.0],["2014-11-03",53.4084,53.7892,53.0689,53.5491,2593200.0],["2014-11-04",53.5574,55.4616,53.4912,55.2712,4057100.0],["2014-11-05",55.0559,55.2215,52.6301,53.367,4288400.0],["2014-11-06",53.367,53.367,52.4066,52.506,2683600.0],["2014-11-07",52.5225,53.1186,51.8353,53.102,3142700.0],["2014-11-10",53.0938,53.3173,52.746,52.9365,2450000.0],["2014-11-11",52.9613,52.9861,52.5142,52.6136,1929200.0],["2014-11-12",52.506,52.9365,52.448,52.7378,1569400.0],["2014-11-13",52.8702,53.4084,52.8702,53.3421,1655800.0],["2014-11-14",53.3008,54.0376,53.0772,54.021,1314900.0],["2014-11-17",53.814,54.1452,53.7313,54.1452,1921300.0],["2014-11-18",54.1452,54.8324,54.0376,54.6419,1394300.0],["2014-11-19",54.6337,54.7579,54.3191,54.5923,1175200.0],["2014-11-20",54.526,54.733,54.2942,54.3605,1958800.0],["2014-11-21",54.8572,55.0311,53.9962,54.0376,2656600.0],["2014-11-24",54.1286,54.6171,54.0127,54.4846,1601000.0],["2014-11-25",54.4764,54.5343,54.2777,54.3108,1043000.0],["2014-11-26",54.3025,54.5426,54.2528,54.2777,842600.0],["2014-11-28",53.9796,54.7082,53.9796,54.4101,728900.0],["2014-12-01",54.3025,54.4433,54.1618,54.1783,1250300.0],["2014-12-02",54.1783,54.3853,54.0376,54.2363,1129200.0],["2014-12-03",54.2363,54.4433,54.0127,54.079,1865200.0],["2014-12-04",54.1452,54.3688,53.8886,53.9796,1407200.0],["2014-12-05",54.0542,54.0955,53.5905,53.8141,1495300.0],["2014-12-08",53.9051,54.4681,53.8472,54.0376,1168600.0],["2014-12-09",53.6816,54.0707,53.3256,54.0541,767200.0],["2014-12-10",54.079,54.079,52.5556,52.5887,1191900.0],["2014-12-11",52.6803,53.5543,52.6054,52.6803,1506600.0],["2014-12-12",52.3973,52.672,51.8646,51.8646,2087100.0],["2014-12-15",52.1892,52.4223,51.3069,51.5316,1520200.0],["2014-12-16",51.4567,52.4639,51.2986,51.3818,1843000.0],["2014-12-17",51.9728,53.3712,51.9561,53.263,1913600.0],["2014-12-18",53.8872,54.2035,53.6042,54.1952,1844700.0],["2014-12-19",54.4616,54.7945,54.087,54.5198,3263600.0],["2014-12-22",54.4949,55.3772,54.4949,55.3772,1354600.0],["2014-12-23",55.4687,55.8599,55.3855,55.7101,1210600.0],["2014-12-24",55.7185,56.351,55.7185,56.0514,705800.0],["2014-12-26",56.1263,56.3927,56.0431,56.1762,733700.0],["2014-12-29",55.9681,56.4925,55.8849,56.4925,949900.0],["2014-12-30",56.2761,56.5841,56.1929,56.2095,980800.0],["2014-12-31",56.2178,56.3926,55.7933,55.835,972800.0],["2015-01-02",56.2179,56.376,55.2357,55.3605,1077900.0],["2015-01-05",55.1358,55.3272,54.0703,54.1536,1628800.0],["2015-01-06",54.1036,54.2868,53.3628,53.6958,1738500.0],["2015-01-07",54.1037,54.1037,53.213,53.6292,1567600.0],["2015-01-08",54.0287,54.628,54.0038,54.4616,1234800.0],["2015-01-09",54.6613,54.8278,54.1869,54.1952,908500.0],["2015-01-12",54.1952,54.3117,52.2891,53.5626,5705400.0],["2015-01-13",54.112,54.6697,53.1048,53.3628,3212900.0],["2015-01-14",53.0299,53.3295,52.5804,53.0715,1554500.0],["2015-01-15",53.2547,53.5543,52.7303,52.7802,1471100.0],["2015-01-16",52.5721,53.3379,52.5055,53.3129,1668100.0],["2015-01-20",53.6209,53.804,52.9883,53.2879,1635400.0],["2015-01-21",53.0715,53.6209,52.9217,53.5293,1171600.0],["2015-01-22",53.7374,54.5698,53.4294,54.4033,970400.0],["2015-01-23",54.4366,55.0109,54.4366,54.5032,771200.0],["2015-01-26",54.37,54.8861,54.2119,54.6946,815900.0],["2015-01-27",54.112,54.4199,53.6791,54.0537,974600.0],["2015-01-28",54.4865,54.5864,53.1298,53.1381,1003500.0],["2015-01-29",53.0632,53.263,52.389,53.1298,1459600.0],["2015-01-30",52.8801,53.0049,51.8729,51.9478,2298600.0],["2015-02-02",52.2225,52.2808,51.515,52.2808,2801000.0],["2015-02-03",52.5554,53.3295,52.5554,53.2796,2474600.0],["2015-02-04",53.3961,54.678,52.364,53.2213,3794200.0],["2015-02-05",53.1464,53.3545,52.5721,53.2713,2375800.0],["2015-02-06",53.2796,54.1786,53.1631,53.8206,1587100.0],["2015-02-09",58.357,58.4819,55.7767,56.4176,7313900.0],["2015-02-10",56.2845,56.9171,55.9515,56.7839,2444300.0],["2015-02-11",56.7506,57.25,56.7506,57.0752,1592100.0],["2015-02-12",57.3249,58.2821,57.3249,58.2655,2193800.0],["2015-02-13",58.2571,58.3154,57.8992,58.1906,2294000.0],["2015-02-17",57.9908,58.3903,57.6828,58.0907,1880400.0],["2015-02-18",57.9658,58.0823,57.4414,57.533,1587600.0],["2015-02-19",57.7494,57.9825,57.3915,57.4581,1893800.0],["2015-02-20",57.3832,58.1573,57.2583,58.124,2353900.0],["2015-02-23",58.1406,58.1406,57.0003,57.1251,1415400.0],["2015-02-24",57.0502,57.2666,56.7755,57.0419,1138300.0],["2015-02-25",57.0003,57.0003,56.5425,56.6174,1416100.0],["2015-02-26",56.6923,57.0752,56.3926,56.992,1554700.0],["2015-02-27",56.8421,57.0169,56.2761,56.5508,5007200.0],["2015-03-02",56.6007,57.5663,56.6007,57.3415,1490900.0],["2015-03-03",57.1501,57.4331,56.684,56.7173,1197500.0],["2015-03-04",56.4259,56.5258,55.7434,56.3011,1351400.0],["2015-03-05",56.5258,56.7173,56.3677,56.5425,1053200.0],["2015-03-06",56.2428,56.4343,55.477,55.6185,1313400.0],["2015-03-09",55.6185,55.8183,55.3106,55.4105,1295800.0],["2015-03-10",55.1358,55.2273,54.1203,54.3783,1971400.0],["2015-03-11",54.6628,55.0561,54.5624,54.6461,1330300.0],["2015-03-12",54.1524,54.6712,54.1106,54.3532,1657400.0],["2015-03-13",54.3951,54.7046,53.7006,54.2194,1557700.0],["2015-03-16",54.3532,55.2234,54.2946,55.1063,1032900.0],["2015-03-17",54.7632,54.8218,54.303,54.6545,1226700.0],["2015-03-18",54.4536,56.1187,54.4452,55.7673,1437500.0],["2015-03-19",55.5999,56.0685,55.2652,55.5079,1383500.0],["2015-03-20",55.6752,56.3028,55.5999,55.9179,2748700.0],["2015-03-23",55.8593,56.0601,55.6585,55.6585,904800.0],["2015-03-24",55.7338,55.9597,55.4075,55.4159,843500.0],["2015-03-25",55.3991,55.4075,54.5959,54.6796,1219000.0],["2015-03-26",54.3281,54.8553,53.9934,54.7381,957100.0],["2015-03-27",54.713,54.9138,54.0353,54.7046,1213000.0],["2015-03-30",55.0979,55.6083,54.9891,55.5497,969000.0],["2015-03-31",55.4326,55.9765,55.3406,55.784,1722900.0],["2015-04-01",55.7756,55.851,55.282,55.784,1109400.0],["2015-04-02",55.784,56.445,51.1653,52.3033,8069900.0],["2015-04-06",51.9518,52.0774,51.4247,51.4414,3462600.0],["2015-04-07",51.4414,52.2029,51.2741,51.8682,1358000.0],["2015-04-08",51.7929,52.2614,51.4582,52.2279,1488300.0],["2015-04-09",52.1025,52.2447,51.7092,52.1443,923900.0],["2015-04-10",52.0857,52.3702,51.9686,52.32,900400.0],["2015-04-13",52.32,52.7049,51.7929,51.8514,1257000.0],["2015-04-14",51.8849,51.9937,51.5837,51.8012,1286100.0],["2015-04-15",51.8431,52.1526,51.6757,51.7259,1273300.0],["2015-04-16",51.6339,51.9853,51.6339,51.7594,1936400.0],["2015-04-17",51.4665,51.5502,50.5964,50.7721,2097700.0],["2015-04-20",51.0566,51.4247,51.0482,51.1737,1424600.0],["2015-04-21",51.3243,51.6339,51.2574,51.3996,1273200.0],["2015-04-22",51.5502,51.7176,51.3829,51.5335,993900.0],["2015-04-23",51.1904,51.4247,50.9059,50.9059,1380600.0],["2015-04-24",51.1319,51.1319,50.3537,50.68,1823400.0],["2015-04-27",50.9143,51.1737,50.5964,51.0231,1456300.0],["2015-04-28",51.0147,51.157,50.5211,50.7804,993200.0],["2015-04-29",50.6215,50.7804,49.9688,49.9855,1366800.0],["2015-04-30",49.7429,50.0692,49.6341,49.9939,1890000.0],["2015-05-01",50.3035,50.5127,50.2366,50.4374,1526400.0],["2015-05-04",50.5127,50.8474,50.4876,50.7721,993700.0],["2015-05-05",49.8851,50.3286,48.697,49.0233,2343800.0],["2015-05-06",50.4876,50.6131,48.697,49.1572,2316200.0],["2015-05-07",49.609,50.5378,49.4668,50.2115,1862800.0],["2015-05-08",50.6717,51.0398,50.5462,50.6968,1040200.0],["2015-05-11",50.5964,50.7219,50.0023,50.0358,1216100.0],["2015-05-12",49.7262,49.9437,49.4501,49.7178,769100.0],["2015-05-13",49.7429,49.9688,49.5505,49.5756,825400.0],["2015-05-14",49.8851,50.1194,49.7178,50.0274,906800.0],["2015-05-15",50.0274,50.1445,49.5672,49.6174,1300000.0],["2015-05-18",49.5505,50.3454,49.5505,50.3035,1630000.0],["2015-05-19",50.4959,50.4959,49.9772,50.0358,760500.0],["2015-05-20",50.1194,50.2282,49.8768,50.0358,563600.0],["2015-05-21",49.9103,50.1529,49.86,50.0274,650100.0],["2015-05-22",49.7764,49.9855,49.6007,49.9186,1049900.0],["2015-05-26",49.7011,49.7011,49.1237,49.4584,1095400.0],["2015-05-27",49.6592,49.6592,49.1154,49.4166,1571100.0],["2015-05-28",49.3329,50.0943,49.2409,49.8935,854600.0],["2015-05-29",49.8433,49.9772,49.3664,49.3664,1769300.0],["2015-06-01",49.4417,50.1947,49.2492,49.9102,1196000.0],["2015-06-02",49.7178,49.9855,49.3245,49.5253,1159000.0],["2015-06-03",49.7345,49.9019,49.4668,49.768,815600.0],["2015-06-04",49.5672,49.8517,49.1488,49.199,677500.0],["2015-06-05",49.2576,49.2576,48.856,49.0401,533400.0],["2015-06-08",48.9815,48.9899,48.4376,48.5966,887900.0],["2015-06-09",48.6719,48.7723,48.3289,48.446,852600.0],["2015-06-10",48.5799,49.1154,48.4293,48.9397,830700.0],["2015-06-11",49.2005,49.4362,49.007,49.2763,896500.0],["2015-06-12",48.9228,48.9733,48.2832,48.5189,1131400.0],["2015-06-15",48.1065,48.8639,47.8287,48.7713,1186800.0],["2015-06-16",48.7882,49.108,48.5778,48.9649,947800.0],["2015-06-17",49.1248,49.2342,48.3842,48.7882,1060100.0],["2015-06-18",48.8134,49.31,48.7966,49.1416,1212500.0],["2015-06-19",48.9986,49.0996,48.6283,48.8555,2303000.0],["2015-06-22",49.0154,49.8907,48.8555,49.8402,1238700.0],["2015-06-23",50.0842,50.2694,49.5709,49.756,1085900.0],["2015-06-24",49.5961,49.7055,49.0491,49.0575,741600.0],["2015-06-25",49.2342,49.2847,48.8555,49.108,845600.0],["2015-06-26",49.0575,49.2005,48.7629,49.1332,4395100.0],["2015-06-29",48.5693,48.8892,48.0055,48.0896,1067600.0],["2015-06-30",48.6535,48.6535,48.0559,48.2579,1520900.0],["2015-07-01",48.704,48.704,48.157,48.4768,827800.0],["2015-07-02",48.5862,48.5862,48.3084,48.401,765200.0],["2015-07-06",47.8792,48.2075,47.7866,48.157,892700.0],["2015-07-07",48.0812,48.5104,47.4668,48.3842,1375900.0],["2015-07-08",48.2832,48.4599,47.753,47.7951,1455900.0],["2015-07-09",48.3421,48.4179,47.8876,47.9213,1262900.0],["2015-07-10",48.3673,48.5273,48.0307,48.3758,914000.0],["2015-07-13",48.7292,49.2005,48.6367,49.1753,692300.0],["2015-07-14",49.2258,49.5035,49.1416,49.3184,809200.0],["2015-07-15",49.2426,49.6382,49.1669,49.5624,1133700.0],["2015-07-16",49.7644,49.9412,49.6719,49.8991,846800.0],["2015-07-17",49.9159,50.059,49.31,49.5288,735500.0],["2015-07-20",50.0758,50.1432,49.655,49.9917,1142600.0],["2015-07-21",49.9159,50.1432,49.7308,50.1348,1378300.0],["2015-07-22",49.8907,50.2526,49.8318,49.9496,970800.0],["2015-07-23",50.0506,50.0758,49.4278,49.5288,818100.0],["2015-07-24",49.4867,50.3283,49.4026,50.0758,1315300.0],["2015-07-27",49.9328,49.9328,49.3268,49.411,880200.0],["2015-07-28",49.554,49.7644,49.0996,49.7476,734800.0],["2015-07-29",49.7813,50.2694,49.5372,50.1432,680500.0],["2015-07-30",50.0758,50.4125,49.9412,50.3788,488200.0],["2015-07-31",50.4546,50.7996,50.2946,50.6313,894900.0],["2015-08-03",50.564,50.564,49.7981,50.2947,948500.0],["2015-08-04",50.2357,50.8754,50.1432,50.6818,1457100.0],["2015-08-05",53.3749,54.7047,53.1898,53.8967,4174500.0],["2015-08-06",53.7873,53.8631,52.8616,53.6947,2489300.0],["2015-08-07",53.5685,54.023,52.9794,54.023,2231200.0],["2015-08-10",54.2586,54.2839,53.4423,53.8547,1527200.0],["2015-08-11",53.6022,53.6863,53.1477,53.316,1228800.0],["2015-08-12",53.1056,54.5111,52.8531,54.368,1810100.0],["2015-08-13",54.3007,54.5953,53.9641,54.1492,1058400.0],["2015-08-14",54.0735,54.7888,53.9809,54.6879,698400.0],["2015-08-17",54.4354,54.9404,54.1156,54.9319,782300.0],["2015-08-18",54.7973,56.531,54.7636,55.3527,2132300.0],["2015-08-19",55.1507,55.4874,54.9488,54.9993,1280500.0],["2015-08-20",54.7468,54.7804,53.7705,53.7705,1615000.0],["2015-08-21",53.4675,53.9809,52.5502,52.5586,2238500.0],["2015-08-24",50.7239,51.2625,50.0927,51.1615,3061800.0],["2015-08-25",52.2809,52.3229,50.8501,50.867,2189100.0],["2015-08-26",51.7675,53.2235,51.0858,53.1393,3538500.0],["2015-08-27",53.4254,54.3344,53.2571,54.1071,2227900.0],["2015-08-28",54.1071,54.8646,54.023,54.326,2683900.0],["2015-08-31",54.1913,54.6121,53.9557,54.5532,2499900.0],["2015-09-01",53.5264,54.267,53.4423,53.7368,4293500.0],["2015-09-02",54.2923,54.4943,53.9304,54.469,6513500.0],["2015-09-03",54.7047,55.1002,54.3765,54.7973,6171000.0],["2015-09-04",55.5547,55.8493,54.7552,55.8072,11244800.0],["2015-09-08",56.1523,58.6687,55.8914,58.5845,4535300.0],["2015-09-09",58.9127,59.1316,57.482,57.482,4486100.0],["2015-09-10",57.4568,58.6014,57.2379,58.1469,3367300.0],["2015-09-11",57.3096,57.4533,56.5737,56.7344,4585700.0],["2015-09-14",56.7513,56.9882,56.32,56.5314,2565300.0],["2015-09-15",56.4807,57.2588,56.4638,56.7937,3519800.0],["2015-09-16",56.7429,57.2842,56.7091,57.0643,1798400.0],["2015-09-17",57.0643,57.3096,56.4976,56.6922,2245400.0],["2015-09-18",56.1508,57.2588,55.9732,56.7429,2992300.0],["2015-09-21",56.8951,57.4618,56.5737,56.7091,1399300.0],["2015-09-22",56.0578,56.3792,55.821,56.3116,1300500.0],["2015-09-23",56.523,57.5633,56.5061,57.3434,1546000.0],["2015-09-24",56.9374,57.521,56.616,57.4364,2083200.0],["2015-09-25",57.8339,58.6882,57.5295,58.5275,2246200.0],["2015-09-28",58.0792,58.3499,57.3941,57.4534,2728700.0],["2015-09-29",57.3857,57.5548,56.7344,57.0474,2165100.0],["2015-09-30",57.6817,58.3329,57.5379,57.8339,4517900.0],["2015-10-01",57.8086,58.02,56.912,57.3096,2099500.0],["2015-10-02",56.6837,57.8593,56.4384,57.8509,1495600.0],["2015-10-05",57.9523,59.0518,57.9354,58.9926,2004900.0],["2015-10-06",58.7304,59.0095,58.223,58.519,1006300.0],["2015-10-07",58.7474,59.1026,58.4091,59.0265,1369400.0],["2015-10-08",58.9757,59.128,58.3583,58.7812,1375300.0],["2015-10-09",58.6966,58.9842,58.0284,58.1722,1619600.0],["2015-10-12",58.1469,58.9081,57.5971,58.722,1093300.0],["2015-10-13",58.4936,58.8742,58.2907,58.3921,869800.0],["2015-10-14",58.2991,58.5275,58.0285,58.1046,802600.0],["2015-10-15",58.3583,58.7305,58.3076,58.5867,1252100.0],["2015-10-16",58.7474,58.9419,58.4429,58.5782,1125000.0],["2015-10-19",58.3414,58.6036,58.1553,58.3837,682200.0],["2015-10-20",58.3583,59.0603,58.3076,58.7643,1752600.0],["2015-10-21",58.8489,59.0772,58.4091,58.7558,1432600.0],["2015-10-22",58.5359,60.0329,58.4936,59.61,1552800.0],["2015-10-23",59.8046,59.8553,59.2041,59.61,1203500.0],["2015-10-26",59.6101,59.6777,59.0688,59.2464,1309400.0],["2015-10-27",58.9081,59.3563,58.7558,59.1703,993500.0],["2015-10-28",59.3733,59.9061,59.0265,59.517,1023700.0],["2015-10-29",59.3479,59.7285,59.2041,59.314,1095900.0],["2015-10-30",59.3479,59.6608,59.035,59.1787,1614200.0],["2015-11-02",59.2464,59.8976,58.8404,59.8215,1411900.0],["2015-11-03",59.7369,60.5319,59.4747,60.3543,1337200.0],["2015-11-04",57.5971,58.5528,54.0872,55.1782,7152700.0],["2015-11-05",54.8907,57.2757,54.8907,57.0051,3080900.0],["2015-11-06",57.115,57.5548,56.7006,57.521,1209200.0],["2015-11-09",57.4449,57.7832,56.819,57.6817,1734600.0],["2015-11-10",57.5887,57.9777,57.3265,57.8001,1481900.0],["2015-11-11",57.9862,59.6185,57.8086,59.221,1312800.0],["2015-11-12",58.9842,59.1872,58.6205,58.7305,978500.0],["2015-11-13",58.4175,58.8404,57.8255,58.3837,1896100.0],["2015-11-16",58.2907,59.2971,58.0623,59.221,832200.0],["2015-11-17",59.3225,60.2106,59.0688,60.0922,1073400.0],["2015-11-18",60.1514,60.8956,60.033,60.8787,1255300.0],["2015-11-19",60.8956,61.716,60.6165,61.2762,1389100.0],["2015-11-20",61.5384,61.5807,61.0479,61.0563,1380400.0],["2015-11-23",61.0986,61.3354,60.7434,61.0986,988300.0],["2015-11-24",60.5235,61.2762,60.4727,60.8618,1038600.0],["2015-11-25",61.031,61.031,60.5996,60.7519,882000.0],["2015-11-27",60.8787,61.0225,60.033,60.9126,343900.0],["2015-11-30",61.0817,61.0817,60.5573,60.7096,1543100.0],["2015-12-01",60.9802,61.1663,60.6165,60.9379,1251500.0],["2015-12-02",61.124,61.2678,60.7265,60.8026,760400.0],["2015-12-03",61.0056,61.0817,59.9315,60.1175,816600.0],["2015-12-04",60.3036,61.2255,60.3036,60.9887,1596500.0],["2015-12-07",60.6673,60.8787,59.4409,59.5255,1635100.0],["2015-12-08",59.018,59.4578,58.5782,58.9926,1115300.0],["2015-12-09",58.7305,59.0434,58.13,58.6205,1077500.0],["2015-12-10",58.4937,59.2718,58.4344,58.6713,1099700.0],["2015-12-11",58.3224,58.5436,57.7269,58.3735,1313600.0],["2015-12-14",58.2884,58.7308,57.7609,57.9736,1113400.0],["2015-12-15",58.3565,59.3774,58.2203,58.8159,831500.0],["2015-12-16",59.1477,59.4625,58.6968,59.1477,947600.0],["2015-12-17",59.3859,59.973,58.3309,58.3309,1079100.0],["2015-12-18",58.0757,58.3224,57.4716,57.4971,2089800.0],["2015-12-21",57.6503,57.9736,57.5312,57.88,592300.0],["2015-12-22",58.1523,58.8414,57.7694,58.5947,914900.0],["2015-12-23",58.952,59.0626,58.5947,58.884,373100.0],["2015-12-24",58.9095,59.0371,58.5947,58.7563,249500.0],["2015-12-28",58.5862,58.9775,58.433,58.8584,335100.0],["2015-12-29",59.1392,59.3689,59.0796,59.2498,416700.0],["2015-12-30",59.1817,59.4625,58.8754,58.9605,426400.0],["2015-12-31",58.7053,58.9095,58.2373,58.2373,327100.0],["2016-01-04",57.5737,57.5737,56.6804,57.1143,910800.0],["2016-01-05",56.5783,57.0973,55.9997,56.4847,1242100.0],["2016-01-06",55.787,56.6464,55.5148,55.6679,956400.0],["2016-01-07",54.9873,55.5488,54.0599,54.5449,1197200.0],["2016-01-08",54.7321,55.2595,54.4513,54.664,1288500.0],["2016-01-11",55.0128,55.2765,54.3322,54.7661,884500.0],["2016-01-12",55.2425,55.3446,54.3236,55.2255,1125100.0],["2016-01-13",55.3616,55.4297,53.7706,53.9153,877900.0],["2016-01-14",54.162,54.3747,53.5835,53.6941,1204600.0],["2016-01-15",52.5795,52.9879,52.0776,52.4009,1290900.0],["2016-01-19",53.0049,53.056,51.6096,52.0095,1444700.0],["2016-01-20",51.3714,51.6947,50.3079,51.3544,1247600.0],["2016-01-21",51.3884,52.1286,51.0736,51.7457,839000.0],["2016-01-22",52.3753,52.8518,52.2477,52.7837,741200.0],["2016-01-25",52.6901,53.4899,52.4008,53.107,881500.0],["2016-01-26",53.1836,53.9663,53.09,53.7366,762400.0],["2016-01-27",54.3577,56.1444,54.0004,55.1319,1642400.0],["2016-01-28",55.268,55.6849,54.7746,55.0809,1126400.0],["2016-01-29",55.3446,56.825,55.0724,56.808,1224600.0],["2016-02-01",56.6464,57.1738,56.3401,56.8761,1108300.0],["2016-02-02",56.2294,56.5187,54.4598,54.7235,2121200.0],["2016-02-03",55.0043,55.8126,54.3237,55.2,761300.0],["2016-02-04",55.0468,55.2255,54.2896,54.664,930300.0],["2016-02-05",54.4428,54.6725,53.1921,53.4473,1082900.0],["2016-02-08",52.9369,53.1581,52.1116,52.8263,1105500.0],["2016-02-09",52.3158,53.9408,52.3073,52.9539,1223600.0],["2016-02-10",53.3623,53.7451,51.8138,51.8734,1081100.0],["2016-02-11",51.2097,51.7542,50.8609,51.4905,832800.0],["2016-02-12",51.8989,52.7156,51.6266,52.5625,567600.0],["2016-02-16",53.1496,53.9918,53.056,53.9578,771200.0],["2016-02-17",54.3917,55.4637,54.2301,55.3446,935500.0],["2016-02-18",55.4467,55.6509,55.0213,55.1149,948900.0],["2016-02-19",55.1149,56.2039,54.732,56.1529,1513600.0],["2016-02-22",56.5443,57.1143,56.3401,56.791,1833400.0],["2016-02-23",59.5901,61.8618,58.969,60.2197,4942200.0],["2016-02-24",60.3133,62.1085,60.1942,61.9724,3605900.0],["2016-02-25",62.1,63.1124,61.8277,63.0103,2073300.0],["2016-02-26",63.2145,64.4992,63.0103,63.691,2096500.0],["2016-02-29",63.8101,64.0398,62.0659,62.5254,4345100.0],["2016-03-01",60.3558,60.9854,58.969,60.5685,7223300.0],["2016-03-02",60.577,60.6962,59.8879,60.6451,2762700.0],["2016-03-03",60.577,60.9004,60.1942,60.6196,4281000.0],["2016-03-04",60.9684,61.045,60.2197,60.3643,2543500.0],["2016-03-07",60.1261,60.5685,59.956,60.4154,2181900.0],["2016-03-08",60.1602,60.7898,60.1006,60.492,1652100.0],["2016-03-09",60.6962,61.1131,60.5515,60.8153,1636300.0],["2016-03-10",61.1131,61.7937,60.1346,60.5941,2886000.0],["2016-03-11",61.1503,61.3984,60.6711,60.9278,2452900.0],["2016-03-14",60.7567,61.6124,60.4058,61.4669,2548400.0],["2016-03-15",61.1931,62.16,61.1931,61.5867,2318700.0],["2016-03-16",61.5782,61.9633,61.0476,61.8178,1914400.0],["2016-03-17",62.0659,63.127,61.8263,62.3227,2172700.0],["2016-03-18",62.4595,62.4938,62.0488,62.1173,1456500.0],["2016-03-21",61.9632,62.7334,61.5782,62.5708,2387200.0],["2016-03-22",62.4852,63.3581,62.2285,63.0757,2463700.0],["2016-03-23",63.0757,63.0757,62.3398,62.5965,1358200.0],["2016-03-24",62.5023,62.5023,61.9547,62.1173,1135100.0],["2016-03-28",62.2542,63.2468,62.2542,62.7847,1374100.0],["2016-03-29",62.896,63.6576,62.6906,63.4009,783600.0],["2016-03-30",63.7517,64.5047,63.572,64.0854,1490200.0],["2016-03-31",63.9913,64.8899,63.9913,64.7786,1480500.0],["2016-04-01",64.4363,65.5402,64.1967,65.1294,2105200.0],["2016-04-04",64.5219,65.7456,64.2908,65.3091,1951400.0],["2016-04-05",65.0096,65.2236,64.2566,64.7871,1647500.0],["2016-04-06",64.9754,65.1636,64.325,65.1123,1422600.0],["2016-04-07",64.8385,64.9668,64.0598,64.171,1045200.0],["2016-04-08",64.6245,64.693,64.2395,64.3849,867300.0],["2016-04-11",64.4962,64.6759,63.9742,64.0769,1122300.0],["2016-04-12",64.1967,64.2994,63.8373,64.2138,924400.0],["2016-04-13",64.6416,64.6759,64.1881,64.4962,1208600.0],["2016-04-14",64.5647,64.7529,64.094,64.4449,791100.0],["2016-04-15",64.3336,64.8385,64.0769,64.7272,1136400.0],["2016-04-18",64.4876,64.7786,64.1796,64.77,798700.0],["2016-04-19",65.0267,65.0353,64.6331,65.0096,691900.0],["2016-04-20",64.9497,64.9497,64.1025,64.6502,993600.0],["2016-04-21",64.5219,64.6502,64.0512,64.171,656200.0],["2016-04-22",63.8629,64.9754,63.8629,64.6588,634800.0],["2016-04-25",64.3764,64.8214,64.3764,64.616,599400.0],["2016-04-26",64.6074,65.138,64.3079,64.9497,755100.0],["2016-04-27",64.6502,65.446,64.3849,65.0695,1313300.0],["2016-04-28",64.7786,65.1636,64.325,64.4705,674000.0],["2016-04-29",64.2395,64.4363,63.5121,64.3422,986800.0],["2016-05-02",64.5817,65.0609,64.1282,65.0353,1022400.0],["2016-05-03",64.7187,64.7187,63.8629,64.1453,1234000.0],["2016-05-04",63.5121,63.9314,63.1014,63.5121,928700.0],["2016-05-05",63.5035,64.4106,63.3837,63.5377,1356100.0],["2016-05-06",61.5182,63.5378,56.9144,60.363,5561100.0],["2016-05-09",60.2603,60.9791,59.9009,60.6026,2846000.0],["2016-05-10",60.6454,61.3471,60.4315,60.7994,1539700.0],["2016-05-11",60.7994,61.039,59.8753,59.9608,1972800.0],["2016-05-12",60.0806,61.2188,59.61,60.8508,1853500.0],["2016-05-13",60.7396,61.0134,60.2261,60.4315,1897500.0],["2016-05-16",60.2432,60.9877,59.9608,60.6112,1745600.0],["2016-05-17",60.4657,60.5855,59.7811,59.8068,2012700.0],["2016-05-18",59.7469,60.0721,59.088,59.4388,1208900.0],["2016-05-19",59.3533,59.6956,58.4376,58.8056,1240600.0],["2016-05-20",59.165,59.165,58.7115,58.8313,1624000.0],["2016-05-23",58.6858,59.0452,58.6088,58.8569,1743600.0],["2016-05-24",58.934,59.7212,58.934,59.6271,1414300.0],["2016-05-25",59.687,59.8753,59.3276,59.3447,1155400.0],["2016-05-26",59.319,59.764,59.011,59.3875,832100.0],["2016-05-27",59.1564,59.4816,58.6516,59.4731,1187500.0],["2016-05-31",59.5586,59.6613,58.8227,59.2762,3524600.0],["2016-06-01",59.0538,59.4303,58.7457,59.0965,1556800.0],["2016-06-02",59.0965,59.1821,58.72,58.8741,2347600.0],["2016-06-03",58.7457,58.8569,57.9242,58.5917,4249100.0],["2016-06-06",58.6344,59.088,58.3606,58.8484,2766300.0],["2016-06-07",58.6002,58.7457,58.1296,58.3264,3355800.0],["2016-06-08",58.5318,59.319,58.3435,59.088,2742200.0],["2016-06-09",58.9767,59.2591,58.489,58.6687,1516300.0],["2016-06-10",58.121,58.2323,57.5306,57.7103,2048900.0],["2016-06-13",57.5983,58.4679,57.4864,57.5295,2520100.0],["2016-06-14",57.297,58.0805,57.254,57.8911,1687700.0],["2016-06-15",57.9513,58.4593,57.8652,58.1493,4527200.0],["2016-06-16",57.7877,58.4335,57.7103,58.3732,2178600.0],["2016-06-17",58.3904,58.4765,57.9427,57.9685,3816900.0],["2016-06-20",58.4851,59.0534,58.4163,58.8467,3958000.0],["2016-06-21",58.8123,58.907,58.3732,58.3818,1259700.0],["2016-06-22",58.3043,58.4851,58.0116,58.0547,1079900.0],["2016-06-23",58.399,58.6832,58.2871,58.554,1001800.0],["2016-06-24",56.8665,57.2109,55.6181,55.7301,4735100.0],["2016-06-27",55.2479,55.2479,54.0339,54.3095,2327600.0],["2016-06-28",54.7658,54.938,54.0856,54.8346,2158000.0],["2016-06-29",55.2996,55.6612,54.8691,55.5751,1169300.0],["2016-06-30",56.2811,56.8063,55.8592,56.7976,1926500.0],["2016-07-01",56.7029,57.2195,56.4446,56.8321,1171900.0],["2016-07-05",56.3672,56.3672,55.73,55.7645,939900.0],["2016-07-06",55.4631,56.2638,55.1446,56.2208,2213000.0],["2016-07-07",56.1261,56.3327,55.7559,56.0056,930200.0],["2016-07-08",56.5394,57.2884,56.393,57.1506,923500.0],["2016-07-11",57.3142,57.4606,57.0043,57.3573,983500.0],["2016-07-12",57.9083,58.1235,57.5811,58.0288,1181500.0],["2016-07-13",58.2613,58.3129,57.9599,58.0805,951400.0],["2016-07-14",58.4335,58.6831,58.0891,58.1838,958900.0],["2016-07-15",58.3646,58.3646,57.7533,58.0288,928200.0],["2016-07-18",58.0288,58.5454,58.0288,58.158,695900.0],["2016-07-19",58.201,58.3388,57.7705,58.1149,765600.0],["2016-07-20",58.1752,58.5626,58.1407,58.4851,979900.0],["2016-07-21",58.399,58.6573,57.9513,58.158,714700.0],["2016-07-22",58.1235,58.8553,58.0891,58.7606,816100.0],["2016-07-25",58.5712,58.8381,58.4249,58.6229,566900.0],["2016-07-26",58.6745,58.9673,58.6315,58.907,564500.0],["2016-07-27",58.9328,59.656,58.7262,59.6302,1342700.0],["2016-07-28",59.4236,60.0349,59.415,59.9057,1215400.0],["2016-07-29",59.8024,59.8971,59.3977,59.7335,936300.0],["2016-08-01",59.7507,60.009,59.4322,59.9488,871600.0],["2016-08-02",59.768,59.8368,58.8553,59.2686,809200.0],["2016-08-03",59.2342,59.656,59.0275,59.656,1032100.0],["2016-08-04",59.7421,60.9217,59.6991,60.474,1759200.0],["2016-08-05",60.5859,63.4012,60.1037,63.2807,2783800.0],["2016-08-08",63.4184,64.4258,63.2807,63.6509,2120100.0],["2016-08-09",63.7284,64.1589,63.539,63.9522,1575000.0],["2016-08-10",63.892,64.0297,63.6165,63.9522,1464000.0],["2016-08-11",64.2277,65.3125,64.1244,65.0198,1616300.0],["2016-08-12",64.9079,65.3901,64.1503,64.1761,1946100.0],["2016-08-15",64.1847,65.1059,63.9781,64.951,1721000.0],["2016-08-16",64.8476,65.1662,64.3913,65.0715,1319800.0],["2016-08-17",64.9251,65.2695,64.641,65.1576,2159200.0],["2016-08-18",65.1662,65.4417,65.037,65.4245,658800.0],["2016-08-19",65.2092,65.8463,65.1231,65.7258,795600.0],["2016-08-22",65.4933,65.8722,65.2953,65.8549,833400.0],["2016-08-23",66.1219,66.6643,65.9755,66.2854,1113100.0],["2016-08-24",66.053,66.4835,65.8636,66.3974,1078300.0],["2016-08-25",66.1391,66.6212,66.1046,66.449,956500.0],["2016-08-26",66.3888,67.0345,65.9411,66.4662,776500.0],["2016-08-29",66.4662,66.8451,66.2338,66.5437,834500.0],["2016-08-30",66.5954,66.8623,66.4232,66.7332,1139600.0],["2016-08-31",66.4576,66.4576,66.0185,66.2854,1410300.0],["2016-09-01",66.2596,66.3113,65.4762,66.1219,1562700.0],["2016-09-02",66.449,67.1464,66.3457,67.112,1084700.0],["2016-09-06",67.0862,68.0074,66.7332,67.4305,1398100.0],["2016-09-07",67.2841,67.5166,67.0345,67.2239,1220100.0],["2016-09-08",67.0087,67.1464,66.604,66.6126,1478700.0],["2016-09-09",66.3113,66.7934,65.9152,65.9927,1588100.0],["2016-09-12",66.096,66.5351,65.347,66.4921,1516400.0],["2016-09-13",66.2757,67.5048,65.8083,65.8602,1336000.0],["2016-09-14",65.7044,65.7736,65.1331,65.3235,1008000.0],["2016-09-15",65.4015,65.8776,65.3755,65.817,1535400.0],["2016-09-16",65.5486,65.7044,65.237,65.4621,3574200.0],["2016-09-19",65.4794,66.1285,65.3322,65.5746,772700.0],["2016-09-20",65.9035,65.99,64.9514,65.0985,715000.0],["2016-09-21",65.0985,65.5919,64.986,65.5486,1268900.0],["2016-09-22",65.9987,66.1718,65.8343,65.9468,619700.0],["2016-09-23",65.817,66.1892,65.7564,65.8776,1275800.0],["2016-09-26",65.54,65.9208,65.4448,65.739,611600.0],["2016-09-27",65.7391,66.1632,65.5486,66.0593,1134900.0],["2016-09-28",66.0333,66.6133,65.9208,66.4661,1100100.0],["2016-09-29",66.1805,66.9681,65.9208,66.8297,1839400.0],["2016-09-30",67.072,67.0806,65.8256,66.0247,1806300.0],["2016-10-03",65.765,66.1199,65.0639,65.1332,1055400.0],["2016-10-04",65.0293,65.4361,64.0598,64.4147,978100.0],["2016-10-05",64.6571,64.8648,64.1551,64.3541,1084400.0],["2016-10-06",64.3455,64.7263,64.0945,64.6052,627000.0],["2016-10-07",64.735,64.735,63.8261,64.4666,683000.0],["2016-10-10",64.8215,64.9081,64.3974,64.6311,501100.0],["2016-10-11",64.6225,64.6571,63.2635,63.6184,874200.0],["2016-10-12",64.233,64.8908,63.6617,63.8435,1578500.0],["2016-10-13",63.6617,63.6617,62.5797,63.2376,1231400.0],["2016-10-14",63.6444,64.0945,63.4799,63.6877,766100.0],["2016-10-17",63.7569,64.0339,63.2636,63.2982,792700.0],["2016-10-18",63.8694,64.2243,63.7742,63.8781,477700.0],["2016-10-19",64.0772,64.2243,63.5578,63.8781,671000.0],["2016-10-20",63.8348,63.9993,63.5319,63.679,510200.0],["2016-10-21",63.2809,63.7829,63.1683,63.7223,585800.0],["2016-10-24",64.1464,64.8389,63.9387,64.4753,591600.0],["2016-10-25",64.4753,64.51,63.8262,64.1897,946300.0],["2016-10-26",64.1118,64.4061,63.6617,63.6877,651700.0],["2016-10-27",63.7656,63.9906,63.3761,63.6011,1016100.0],["2016-10-28",63.6704,64.2503,62.9693,63.0385,1036800.0],["2016-10-31",62.9346,63.2203,62.3634,62.8221,1020100.0],["2016-11-01",63.0991,63.1597,62.1643,62.5971,648400.0],["2016-11-02",62.5711,62.9692,61.896,61.9479,1075900.0],["2016-11-03",62.0691,62.5798,61.6623,61.7056,1308400.0],["2016-11-04",62.8048,65.7996,62.7875,65.6958,2657200.0],["2016-11-07",66.4575,67.2884,66.3363,67.2624,1407500.0],["2016-11-08",67.3663,68.4482,67.098,67.9981,1517000.0],["2016-11-09",67.046,68.7598,66.7258,68.3444,1345000.0],["2016-11-10",68.6386,69.0974,68.0068,68.5434,918900.0],["2016-11-11",68.4915,69.6773,68.3876,69.5734,1340500.0],["2016-11-14",69.6773,70.4304,69.6427,69.7639,1141200.0],["2016-11-15",70.0235,70.8285,69.8418,70.8026,1390200.0],["2016-11-16",70.7939,71.1488,69.6687,69.686,1395200.0],["2016-11-17",69.5821,70.4823,69.184,69.5475,1262100.0],["2016-11-18",69.7639,69.7639,69.1407,69.2272,724800.0],["2016-11-21",69.4263,69.5908,68.4396,69.0974,1203000.0],["2016-11-22",69.2792,69.7985,68.8897,69.5129,1083700.0],["2016-11-23",69.5561,70.1187,69.2445,69.4696,1133800.0],["2016-11-25",69.4609,70.2832,69.4609,70.0928,392800.0],["2016-11-28",69.9543,70.1707,69.7206,69.9889,769000.0],["2016-11-29",69.8158,70.3698,69.8072,70.2053,674100.0],["2016-11-30",70.214,70.2832,69.3311,69.4609,1589500.0],["2016-12-01",69.4609,69.9803,68.2145,68.5434,1158500.0],["2016-12-02",68.5175,68.9676,68.1193,68.8118,948800.0],["2016-12-05",69.1147,70.0409,68.656,70.0409,1568600.0],["2016-12-06",70.2746,71.2094,69.9283,71.1661,1258500.0],["2016-12-07",71.2699,72.0836,71.0189,72.0749,1241000.0],["2016-12-08",72.1182,72.3346,71.5383,72.1009,756700.0],["2016-12-09",72.1095,72.2134,71.5296,71.6594,686400.0],["2016-12-12",71.521,71.6162,70.9324,71.495,913200.0],["2016-12-13",71.5908,73.0358,71.4602,72.4613,642000.0],["2016-12-14",72.557,72.8791,71.9999,72.1653,641400.0],["2016-12-15",72.1653,73.0793,71.8693,72.6528,714400.0],["2016-12-16",72.8443,73.001,72.2437,72.6006,1613200.0],["2016-12-19",72.5483,73.3579,71.9128,73.0619,739400.0],["2016-12-20",73.2099,73.4798,72.7747,72.914,532700.0],["2016-12-21",73.001,76.2132,72.8704,73.1229,2054400.0],["2016-12-22",73.2273,73.5059,72.4787,72.8791,639400.0],["2016-12-23",72.7921,72.9488,72.4351,72.6093,399900.0],["2016-12-27",72.6093,73.1838,72.5919,72.705,477000.0],["2016-12-28",72.7746,72.8878,72.026,72.1305,329800.0],["2016-12-29",72.1218,72.6615,71.8519,72.1392,414400.0],["2016-12-30",72.4003,72.5483,71.878,72.1566,500500.0],["2017-01-03",72.5918,73.0532,72.2697,72.7746,1029000.0],["2017-01-04",72.7311,73.0619,72.3568,72.6789,778200.0],["2017-01-05",72.4613,72.8008,71.3818,71.939,734700.0],["2017-01-06",72.1479,72.6093,71.8258,72.1566,587700.0],["2017-01-09",72.1566,72.3481,71.8867,72.2697,853300.0],["2017-01-10",72.2175,72.322,71.495,71.9302,626900.0],["2017-01-11",71.643,72.174,71.643,72.1479,522300.0],["2017-01-12",71.9128,71.9128,71.0597,71.5385,624400.0],["2017-01-13",71.7213,72.3307,71.4428,71.6169,542500.0],["2017-01-17",71.2164,71.4689,70.137,70.2763,865700.0],["2017-01-18",70.4852,71.1033,70.1196,71.0772,708800.0],["2017-01-19",71.112,71.6082,70.7551,71.26,566700.0],["2017-01-20",71.4428,71.8258,71.2338,71.6952,616400.0],["2017-01-23",71.9389,72.6876,71.3383,71.7648,855700.0],["2017-01-24",71.8867,73.8367,71.6604,73.4275,1126400.0],["2017-01-25",73.7235,74.3764,73.5494,74.2458,994800.0],["2017-01-26",74.0891,74.2458,72.557,72.5657,1298400.0],["2017-01-27",72.5831,72.5831,71.1033,72.2349,1237800.0],["2017-01-30",71.7213,72.3133,70.668,71.1207,1685600.0],["2017-01-31",70.816,71.1207,69.5538,70.2589,1381200.0],["2017-02-01",70.6506,71.1903,69.4232,69.6669,1528100.0],["2017-02-02",69.5189,70.5635,69.3187,70.5113,1961600.0],["2017-02-03",72.1914,72.9052,68.7268,71.0336,3440200.0],["2017-02-06",70.8334,71.6517,69.8149,71.1468,3032600.0],["2017-02-07",71.1381,71.3644,66.9597,67.3253,11475000.0],["2017-02-08",67.7431,69.162,67.7431,68.1174,2484800.0],["2017-02-09",68.335,68.5788,67.6822,67.7344,1740400.0],["2017-02-10",67.8127,68.3525,67.2295,68.2219,1596100.0],["2017-02-13",68.5875,69.1098,68.2654,68.3176,1412600.0],["2017-02-14",68.1348,68.5091,67.8301,68.4917,1271200.0],["2017-02-15",68.4308,69.2839,68.2219,69.1185,1379400.0],["2017-02-16",69.1794,69.2926,68.2828,68.4743,1131000.0],["2017-02-17",68.2654,69.0837,68.1,69.0401,796300.0],["2017-02-21",68.9705,70.0064,68.9444,69.7714,1073200.0],["2017-02-22",69.7017,70.3285,69.3013,69.3361,994300.0],["2017-02-23",69.6495,69.9542,68.5701,69.0837,1071300.0],["2017-02-24",68.7442,69.9281,68.2654,69.8758,1118900.0],["2017-02-27",69.8584,69.9716,68.9357,69.014,874400.0],["2017-02-28",68.7703,69.2491,68.692,68.7442,1427000.0],["2017-03-01",69.4406,69.8759,68.7529,69.6234,1158000.0],["2017-03-02",69.4058,69.7279,68.8312,69.6582,903800.0],["2017-03-03",69.6582,70.2676,69.2665,70.1196,1051100.0],["2017-03-06",69.6147,69.902,69.371,69.6147,1292000.0],["2017-03-07",69.3361,69.7888,68.5527,69.3448,1459900.0],["2017-03-08",69.4319,70.0848,69.3274,69.8149,1408600.0],["2017-03-09",69.754,70.8508,69.6582,70.8334,1209700.0],["2017-03-10",70.7551,71.7736,70.7551,71.4689,1221400.0],["2017-03-13",71.4689,71.8979,71.0224,71.4864,1213400.0],["2017-03-14",71.2675,73.4213,71.0924,72.9835,2022800.0],["2017-03-15",73.0711,74.7959,73.0623,74.6295,1927900.0],["2017-03-16",74.7171,75.4963,74.2443,74.5507,1755800.0],["2017-03-17",74.6821,75.076,74.1305,74.1742,1485100.0],["2017-03-20",74.0079,74.218,73.2374,73.8065,1277500.0],["2017-03-21",75.9516,76.1704,73.1586,73.3338,2523400.0],["2017-03-22",73.6577,74.3231,72.9223,73.1849,1868700.0],["2017-03-23",73.1324,73.7627,73.0273,73.3162,1253100.0],["2017-03-24",73.5089,73.8065,73.0098,73.255,929700.0],["2017-03-27",72.7997,73.719,72.4495,73.5439,847000.0],["2017-03-28",73.5439,73.9641,73.3512,73.5439,851200.0],["2017-03-29",73.5439,73.8678,73.4563,73.6577,994500.0],["2017-03-30",73.6577,74.3581,73.6314,74.3056,1180100.0],["2017-03-31",74.0692,75.7414,73.8853,75.4875,2114100.0],["2017-04-03",75.4875,75.6364,73.9992,74.2706,1253900.0],["2017-04-04",73.8765,74.5069,73.7627,73.9991,1216000.0],["2017-04-05",74.2268,74.5857,73.2637,73.395,1022300.0],["2017-04-06",73.4563,74.2093,73.001,73.719,665200.0],["2017-04-07",73.6927,74.0517,73.2725,73.7628,1059200.0],["2017-04-10",73.824,73.8766,73.2549,73.29,555400.0],["2017-04-11",73.2637,73.2637,72.7121,73.0623,801800.0],["2017-04-12",73.0185,73.0798,72.2218,72.5283,753000.0],["2017-04-13",72.6683,72.7997,72.0467,72.0905,827000.0],["2017-04-17",72.2569,72.7909,72.1956,72.7384,596800.0],["2017-04-18",72.537,72.8259,72.2131,72.3532,636400.0],["2017-04-19",72.432,73.0886,72.432,72.9923,712700.0],["2017-04-20",73.2637,73.7628,73.0098,73.6314,638300.0],["2017-04-21",73.5614,73.6139,73.1849,73.2987,761400.0],["2017-04-24",74.218,74.3931,73.824,74.1742,538400.0],["2017-04-25",74.218,74.9797,74.218,74.7608,754200.0],["2017-04-26",74.8221,75.2774,74.682,74.7521,578700.0],["2017-04-27",74.8309,75.4788,74.7784,75.3562,523700.0],["2017-04-28",75.3912,75.4438,74.6908,75.2687,1087100.0],["2017-05-01",75.5313,75.8465,75.1899,75.435,735300.0],["2017-05-02",75.5313,75.6977,74.7696,75.2249,825800.0],["2017-05-03",74.9797,75.6276,74.9797,75.6189,676700.0],["2017-05-04",75.5751,75.9866,74.7696,75.3825,908400.0],["2017-05-05",76.5469,76.7745,73.1936,73.9291,2176700.0],["2017-05-08",73.8065,74.0517,72.7647,73.1849,1776900.0],["2017-05-09",73.1937,74.2355,73.0886,74.218,1100400.0],["2017-05-10",74.0954,75.0935,73.5789,75.0935,1256300.0],["2017-05-11",74.7171,76.1442,74.0079,74.7346,928600.0],["2017-05-12",74.4632,74.6558,73.7102,73.7277,657800.0],["2017-05-15",73.9816,74.4106,73.824,73.9641,589100.0],["2017-05-16",73.8853,74.1742,73.1936,73.2812,1135000.0],["2017-05-17",73.2812,73.2812,71.4251,71.6615,1327000.0],["2017-05-18",71.1099,71.5302,70.6371,70.7685,1302300.0],["2017-05-19",70.9611,71.0924,69.7178,70.7685,1571300.0],["2017-05-22",71.749,72.7822,71.4689,72.6071,1475800.0],["2017-05-23",72.6071,72.6071,71.6002,71.8891,980300.0],["2017-05-24",71.8366,72.0992,70.891,71.9854,941800.0],["2017-05-25",72.3794,72.861,71.6965,72.0292,1346200.0],["2017-05-26",72.038,72.4232,71.5039,71.6702,952900.0],["2017-05-30",72.502,73.4826,72.0029,72.5195,1317000.0],["2017-05-31",72.5545,73.1937,72.1693,73.1674,2092500.0],["2017-06-01",73.5001,74.9885,73.0974,74.9797,1490800.0],["2017-06-02",74.9272,75.9866,74.5945,75.8377,1318800.0],["2017-06-05",75.8115,76.5644,75.6276,76.4418,1077400.0],["2017-06-06",76.3543,77.0109,75.7502,76.5732,1001900.0],["2017-06-07",76.8533,77.0197,75.006,75.4525,1151600.0],["2017-06-08",75.4525,75.9428,74.6032,75.864,834200.0],["2017-06-09",75.9515,76.8446,74.7608,75.4437,1173800.0],["2017-06-12",75.0673,75.4788,74.5069,75.3912,1638300.0],["2017-06-13",75.9722,76.4916,75.3912,75.7433,1200000.0],["2017-06-14",75.7346,75.7346,74.3877,74.7134,875800.0],["2017-06-15",74.2028,74.5285,73.8242,74.3436,993400.0],["2017-06-16",74.5285,74.7574,74.2116,74.5813,1172300.0],["2017-06-19",74.8718,75.9722,74.7574,75.8842,783000.0],["2017-06-20",75.7081,75.7345,75.1887,75.4792,730800.0],["2017-06-21",75.7698,76.0427,75.5497,75.9194,1100200.0],["2017-06-22",75.9282,77.2047,75.6641,76.9054,1038900.0],["2017-06-23",76.9494,78.1378,76.6589,78.0322,1641400.0],["2017-06-26",78.129,78.4812,77.8121,77.8385,758200.0],["2017-06-27",77.9618,78.1643,77.2223,77.2223,792000.0],["2017-06-28",77.6096,78.0586,77.3015,77.5832,1108300.0],["2017-06-29",77.548,77.7329,75.8754,76.4124,1436700.0],["2017-06-30",76.5884,77.0814,76.3067,76.3596,1229300.0],["2017-07-03",76.5796,76.8349,76.2979,76.3067,472300.0],["2017-07-05",76.4388,76.7821,76.0779,76.4388,815200.0],["2017-07-06",76.3244,76.3332,75.3472,75.6729,860700.0],["2017-07-07",76.0163,77.1167,75.9634,76.8614,617400.0],["2017-07-10",76.4476,77.1167,76.4476,76.7909,548500.0],["2017-07-11",76.923,77.2751,76.3067,77.1607,479900.0],["2017-07-12",77.6449,78.1643,77.3896,78.041,581500.0],["2017-07-13",77.9794,78.2699,77.5216,77.7593,683400.0],["2017-07-14",77.6801,78.041,77.2663,78.0058,460700.0],["2017-07-17",77.8473,77.953,77.5216,77.7153,444700.0],["2017-07-18",77.548,77.8826,77.0286,77.8649,540400.0],["2017-07-19",78.1819,79.2295,77.9266,79.0358,726400.0],["2017-07-20",79.0358,79.2206,78.5428,79.1942,531500.0],["2017-07-21",79.2207,80.4795,78.9125,79.6872,1081500.0],["2017-07-24",79.6784,80.1802,79.3615,79.8192,552600.0],["2017-07-25",80.0129,80.5499,79.8017,80.4531,669400.0],["2017-07-26",80.5587,81.1574,80.3123,80.8493,686800.0],["2017-07-27",80.9813,81.2718,80.4443,81.175,732500.0],["2017-07-28",80.9813,81.5799,80.1098,80.1186,1015400.0],["2017-07-31",80.3034,80.5059,79.0005,79.8281,1004700.0],["2017-08-01",80.1538,81.1398,80.0218,80.9461,726200.0],["2017-08-02",80.9021,80.9813,79.5024,79.608,646400.0],["2017-08-03",79.6784,80.4179,79.4143,79.5816,971400.0],["2017-08-04",80.6291,82.5307,78.9037,79.5552,2085500.0],["2017-08-07",79.5376,79.5376,78.0322,78.5252,1307000.0],["2017-08-08",78.5076,78.7717,77.7329,77.9794,989000.0],["2017-08-09",77.5832,77.9353,77.2047,77.9177,773400.0],["2017-08-10",77.3368,77.6185,76.5621,76.5797,901000.0],["2017-08-11",76.7205,77.7505,76.5533,77.011,806000.0],["2017-08-14",77.5656,78.2435,77.4688,77.997,683400.0],["2017-08-15",78.1026,78.2347,77.3808,77.3984,895900.0],["2017-08-16",77.5128,78.0146,76.0955,77.636,1548700.0],["2017-08-17",77.1518,77.8297,76.6589,76.7029,1292000.0],["2017-08-18",76.5797,77.8738,76.0163,76.9142,1185300.0],["2017-08-21",76.3332,77.1519,75.4264,76.7645,1406300.0],["2017-08-22",76.9846,77.0286,75.7345,76.0691,1275800.0],["2017-08-23",75.849,76.9934,74.9599,75.893,3547300.0],["2017-08-24",76.0955,76.3332,75.6289,76.1571,870100.0],["2017-08-25",76.3772,77.0022,76.0955,76.4828,872800.0],["2017-08-28",76.6061,77.4336,76.6061,76.8526,725900.0],["2017-08-29",76.4916,76.7645,76.2011,76.5356,880800.0],["2017-08-30",76.5709,77.2311,76.1659,77.1695,572500.0],["2017-08-31",77.3808,77.7593,77.0903,77.5744,1269400.0],["2017-09-01",77.7681,77.8121,77.1343,77.3543,620400.0],["2017-09-05",77.099,77.3719,75.9898,76.2891,637200.0],["2017-09-06",76.2892,76.3244,75.1623,75.4616,1085400.0],["2017-09-07",75.5233,76.1043,74.9246,76.0163,1006400.0],["2017-09-08",75.7961,75.849,74.8718,74.9334,1583200.0],["2017-09-11",75.4176,76.9406,75.1359,76.5973,1008400.0],["2017-09-12",76.7909,77.4072,76.2539,77.2399,834100.0],["2017-09-13",77.0198,77.0198,75.6377,75.6817,762500.0],["2017-09-14",75.4073,75.8499,74.7346,74.8673,957300.0],["2017-09-15",74.8762,75.7171,74.6018,75.664,1799100.0],["2017-09-18",75.9119,76.0624,75.4959,75.664,1005700.0],["2017-09-19",75.9207,76.1243,75.4781,75.9827,771600.0],["2017-09-20",76.1066,76.1243,75.1595,75.8145,614600.0],["2017-09-21",75.7437,75.7968,74.9913,75.2303,470900.0],["2017-09-22",75.1772,75.2746,74.5133,74.6107,746000.0],["2017-09-25",74.4779,74.6992,73.5927,73.9114,520600.0],["2017-09-26",74.0442,74.1858,73.3449,73.4865,748100.0],["2017-09-27",73.7786,74.7523,73.5662,74.4425,877500.0],["2017-09-28",74.1504,74.5841,73.9911,74.0796,677200.0],["2017-09-29",74.2832,75.1241,74.0088,75.1241,953700.0],["2017-10-02",75.009,75.9827,74.8497,75.9827,1039600.0],["2017-10-03",75.8942,75.9384,75.4693,75.8499,604100.0],["2017-10-04",75.9473,76.1332,75.6463,75.8056,572500.0],["2017-10-05",75.8322,76.6023,75.7702,76.1243,749100.0],["2017-10-06",76.921,79.3906,76.7882,79.1693,2118200.0],["2017-10-09",79.3994,79.7092,78.709,78.8683,991300.0],["2017-10-10",79.2578,79.4171,78.5673,78.8506,824100.0],["2017-10-11",78.9303,79.2224,78.5851,79.0099,570300.0],["2017-10-12",78.948,79.8685,78.6824,79.4879,725600.0],["2017-10-13",79.665,79.8066,79.2312,79.603,681000.0],["2017-10-16",79.603,79.6827,79.0277,79.0985,583400.0],["2017-10-17",78.8595,79.0454,78.3638,78.6736,589100.0],["2017-10-18",78.9126,78.948,77.9477,78.8595,720200.0],["2017-10-19",78.647,79.7269,78.5231,79.3552,611700.0],["2017-10-20",79.9925,80.258,79.3463,79.665,1136000.0],["2017-10-23",79.9748,80.0456,79.4791,79.6119,563200.0],["2017-10-24",79.665,80.4439,79.3994,79.8686,466700.0],["2017-10-25",79.6384,80.1076,79.3552,79.7092,572100.0],["2017-10-26",79.7801,80.0456,79.0542,79.9128,410600.0],["2017-10-27",80.0633,81.2494,79.6827,80.7183,701100.0],["2017-10-30",80.6121,80.7006,79.8066,79.9925,725600.0],["2017-10-31",79.9482,80.3731,79.6915,80.143,750500.0],["2017-11-01",80.6741,81.2052,79.8066,80.1607,789800.0],["2017-11-02",79.9571,80.1961,79.5056,79.6827,1058400.0],["2017-11-03",81.0104,84.0377,80.019,83.4269,1576900.0],["2017-11-06",83.2233,83.2587,81.6035,81.8159,1385600.0],["2017-11-07",81.7894,82.0107,81.152,81.5327,678900.0],["2017-11-08",81.4265,82.4179,80.9042,82.0195,672900.0],["2017-11-09",81.4353,81.5327,80.7803,81.0901,627800.0],["2017-11-10",80.798,81.4353,80.5502,80.6121,584900.0],["2017-11-13",80.1961,81.2229,80.1961,80.8777,782200.0],["2017-11-14",80.435,80.7094,79.8862,80.5678,760700.0],["2017-11-15",80.5324,81.0989,79.8508,80.0102,807500.0],["2017-11-16",80.2138,80.736,79.7092,80.5236,947300.0],["2017-11-17",80.1961,80.9485,80.0367,80.5059,1161900.0],["2017-11-20",80.8777,82.0461,80.7803,81.7274,500300.0],["2017-11-21",81.9575,82.7011,81.7628,81.8336,1040200.0],["2017-11-22",81.9664,81.9664,80.736,81.2848,508600.0],["2017-11-24",81.4707,81.9664,81.4264,81.7539,235000.0],["2017-11-27",81.9753,82.5329,81.7186,82.2142,519000.0],["2017-11-28",82.4355,83.7633,82.409,83.6748,909100.0],["2017-11-29",83.5508,84.0554,83.2056,83.3561,793100.0],["2017-11-30",83.4712,83.7899,83.0463,83.303,854400.0],["2017-12-01",83.2056,83.365,81.5327,82.347,1004400.0],["2017-12-04",82.7099,83.2056,82.4444,82.8781,1308700.0],["2017-12-05",82.4267,83.0198,80.1164,80.2492,1428500.0],["2017-12-06",80.0633,81.3291,79.8863,80.8068,743700.0],["2017-12-07",80.6298,83.1702,80.4262,82.1434,2148100.0],["2017-12-08",82.7365,82.9666,81.5858,81.8956,1231900.0],["2017-12-11",81.7186,82.1081,81.3822,81.7274,1231300.0],["2017-12-12",81.8071,83.1614,81.276,82.648,872800.0],["2017-12-13",82.5949,83.8164,82.3205,83.1525,907200.0],["2017-12-14",83.4908,83.4908,81.9598,82.0666,1052300.0],["2017-12-15",82.4405,83.562,82.0933,82.9122,1438900.0],["2017-12-18",83.019,84.274,83.019,84.1049,1566700.0],["2017-12-19",84.2919,84.8259,83.0101,83.0279,1781300.0],["2017-12-20",83.3038,83.4641,81.8886,81.9776,1041400.0],["2017-12-21",82.0488,82.5294,81.3189,81.5503,814100.0],["2017-12-22",81.5504,81.5593,80.6781,80.7849,559100.0],["2017-12-26",80.8383,81.0608,80.4021,80.7047,609100.0],["2017-12-27",80.687,80.9273,80.1173,80.8205,555500.0],["2017-12-28",80.9629,81.399,80.0372,80.6158,1095700.0],["2017-12-29",80.8205,80.9362,80.144,80.4111,630600.0],["2018-01-02",80.8561,81.1231,80.1529,80.598,800400.0],["2018-01-03",80.5268,80.6247,79.3785,80.0283,1591200.0],["2018-01-04",80.0105,81.5503,80.0105,80.6959,1295900.0],["2018-01-05",81.1854,81.8708,80.7226,81.7818,679600.0],["2018-01-08",81.6038,82.6452,81.5326,82.6185,727700.0],["2018-01-09",82.7787,83.2059,81.8263,81.9954,814300.0],["2018-01-10",81.853,82.5206,81.6394,82.2268,537000.0],["2018-01-11",82.1823,83.3394,82.0132,83.2682,811900.0],["2018-01-12",84.5411,86.4993,84.2473,85.9563,1874900.0],["2018-01-16",86.4281,86.4459,84.8081,85.3244,1192700.0],["2018-01-17",85.8495,86.9621,85.7605,86.5883,708400.0],["2018-01-18",86.704,86.9176,86.1966,86.7841,1061300.0],["2018-01-19",87.2114,87.4695,86.7396,87.0511,1069800.0],["2018-01-22",87.425,87.4695,86.3569,86.6328,976200.0],["2018-01-23",86.6328,86.6328,85.7783,86.1254,808700.0],["2018-01-24",86.4726,86.5705,85.2354,85.3066,837200.0],["2018-01-25",86.1076,87.3983,85.7872,86.9443,1117500.0],["2018-01-26",87.3271,88.1193,87.1669,88.1193,976300.0],["2018-01-29",88.2172,89.7214,88.1282,88.2795,986100.0],["2018-01-30",88.0125,88.9471,87.5318,88.8314,906500.0],["2018-01-31",88.8847,89.2408,87.9946,88.5287,887900.0],["2018-02-01",88.5554,88.9915,86.9443,88.226,1483400.0],["2018-02-02",89.7659,95.9343,89.5256,92.454,4455900.0],["2018-02-05",92.1692,94.3499,89.9528,89.9528,3017100.0],["2018-02-06",88.7067,91.8398,88.1548,91.466,3183300.0],["2018-02-07",91.4838,92.7121,91.0921,91.3503,2096200.0],["2018-02-08",91.6351,91.6796,87.87,87.8878,2042600.0],["2018-02-09",88.5732,89.2942,86.2857,88.235,3309500.0],["2018-02-12",88.8491,90.7984,88.6889,90.1665,1243500.0],["2018-02-13",89.757,90.8696,89.1873,90.7361,1024500.0],["2018-02-14",90.4513,93.6556,90.1665,93.4776,1658500.0],["2018-02-15",94.0295,94.6792,93.1216,94.4656,1694000.0],["2018-02-16",94.1986,95.3112,93.4687,94.2698,1075500.0],["2018-02-20",93.6912,95.2133,93.3174,94.1274,1420200.0],["2018-02-21",94.4389,94.9285,93.4331,93.4509,1114700.0],["2018-02-22",93.7535,94.5724,92.81,93.2195,1131900.0],["2018-02-23",93.8425,95.3379,93.7001,94.9997,1226600.0],["2018-02-26",95.3735,95.4981,94.5902,95.0798,973400.0],["2018-02-27",95.2311,95.8097,94.5457,94.9018,1206000.0],["2018-02-28",94.9908,95.9343,94.4834,94.4834,1066000.0],["2018-03-01",95.3913,95.7117,93.6823,94.6347,1335200.0],["2018-03-02",94.0562,94.8929,93.7268,94.608,818200.0],["2018-03-05",94.43,96.0856,93.985,95.4803,957400.0],["2018-03-06",95.7651,96.7977,95.5248,96.4683,955400.0],["2018-03-07",95.7473,97.1804,95.7473,96.8778,899000.0],["2018-03-08",97.1982,97.2249,95.5694,96.5485,888300.0],["2018-03-09",96.5751,97.4563,96.3348,97.1003,1629100.0],["2018-03-12",97.127,97.394,96.6018,96.8867,1327900.0],["2018-03-13",97.2338,98.1684,96.6997,97.216,1425900.0],["2018-03-14",97.8689,98.1461,97.0818,97.4396,933500.0],["2018-03-15",97.4396,97.9225,97.055,97.3054,930100.0],["2018-03-16",97.4843,98.2176,97.1444,97.3322,1290500.0],["2018-03-19",96.8762,97.5201,96.3395,97.2607,1027900.0],["2018-03-20",97.529,98.2266,97.2428,97.8331,1077100.0],["2018-03-21",97.5111,98.1908,97.3502,97.5648,1070300.0],["2018-03-22",96.8672,97.2786,95.8119,95.8745,1031300.0],["2018-03-23",96.1696,96.42,93.263,93.263,975700.0],["2018-03-26",94.4256,95.2305,93.8622,94.6134,1286400.0],["2018-03-27",95.1143,95.8029,94.1573,94.7387,2009800.0],["2018-03-28",94.5061,95.1411,92.941,92.9768,867900.0],["2018-03-29",93.4508,94.6671,93.0662,94.1752,920500.0],["2018-04-02",93.9159,94.5508,92.2792,93.4776,1445100.0],["2018-04-03",94.1484,95.1769,93.3703,93.8443,1325200.0],["2018-04-04",92.8158,95.1769,92.7264,94.8639,1603100.0],["2018-04-05",95.633,96.3127,94.9086,95.4184,1409500.0],["2018-04-06",94.5956,95.2127,92.7442,92.9947,1080400.0],["2018-04-09",93.6475,94.5956,93.5045,93.6475,1018400.0],["2018-04-10",94.8102,96.4111,94.5955,96.1875,1073400.0],["2018-04-11",95.6509,96.8314,95.1769,96.259,773900.0],["2018-04-12",96.8046,97.4396,96.3038,96.8851,729800.0],["2018-04-13",96.9298,97.1087,95.955,96.3127,548900.0],["2018-04-16",96.5452,97.8957,95.6151,97.4128,743500.0],["2018-04-17",97.7079,99.2104,97.4753,98.96,798600.0],["2018-04-18",99.1299,100.0869,98.7275,99.6486,721100.0],["2018-04-19",99.1478,99.6308,98.8616,99.0136,832300.0],["2018-04-20",99.3267,99.6844,98.5128,98.8884,719200.0],["2018-04-23",99.1389,99.8812,98.0656,98.2177,762800.0],["2018-04-24",98.3519,99.5324,97.4128,98.0567,1096300.0],["2018-04-25",97.7079,98.0388,96.9745,97.8599,819000.0],["2018-04-26",98.012,98.6827,97.6453,98.2266,548100.0],["2018-04-27",98.2445,98.6023,97.6095,98.5128,921800.0],["2018-04-30",98.7364,99.2193,97.8957,98.2266,899800.0],["2018-05-01",98.2266,98.2713,95.5525,97.0192,1209600.0],["2018-05-02",97.216,97.5737,96.116,96.259,959700.0],["2018-05-03",96.1607,96.5542,94.3541,96.3127,1843200.0],["2018-05-04",96.5542,97.6185,93.9606,96.6168,2377700.0],["2018-05-07",97.0639,97.0908,95.3826,95.9728,1615200.0],["2018-05-08",95.9639,97.0192,95.5972,96.4469,1137000.0],["2018-05-09",96.4916,96.7778,94.2736,94.6045,1866700.0],["2018-05-10",95.0875,97.4128,95.0248,97.2607,1517800.0],["2018-05-11",97.1176,97.1892,96.1428,96.9209,1065500.0],["2018-05-14",96.9745,97.7884,95.794,96.0354,1239300.0],["2018-05-15",95.7135,96.6436,95.4899,96.5721,1145600.0],["2018-05-16",96.5184,96.903,95.8476,95.9639,968300.0],["2018-05-17",95.3826,95.6956,94.8996,95.0248,1122000.0],["2018-05-18",94.9086,95.6688,94.7029,95.1679,2433400.0],["2018-05-21",95.794,97.0193,95.5346,96.9298,1337600.0],["2018-05-22",97.4843,98.1908,96.8672,97.7615,1964400.0],["2018-05-23",97.1534,99.1388,96.9298,99.1299,1282700.0],["2018-05-24",98.7632,99.3356,98.4144,99.1478,1345000.0],["2018-05-25",99.3624,99.7381,98.5039,98.8884,907500.0],["2018-05-29",98.4323,98.7632,97.5737,98.0925,1298000.0],["2018-05-30",98.1998,98.96,97.8957,97.9046,1063200.0],["2018-05-31",98.2892,98.2892,95.8924,95.9997,3675800.0],["2018-06-01",96.6078,97.6185,96.3485,97.5827,819300.0],["2018-06-04",97.6274,98.3965,97.2875,98.2982,646400.0],["2018-06-05",98.3697,100.5519,97.9404,100.4714,1342300.0],["2018-06-06",100.4267,101.5983,99.747,101.5805,1660700.0],["2018-06-07",101.652,101.6788,99.6218,100.3641,1378700.0],["2018-06-08",100.3731,100.9902,99.4876,100.4357,789800.0],["2018-06-11",100.3641,100.9723,100.1763,100.6235,732900.0],["2018-06-12",100.9723,101.3837,100.2926,101.3121,695200.0],["2018-06-13",101.6162,102.3675,101.1154,101.6252,702900.0],["2018-06-14",101.8228,102.8291,101.8228,102.3349,822300.0],["2018-06-15",102.1373,103.0537,101.3646,102.892,1693800.0],["2018-06-18",102.0744,103.8444,102.0564,103.7725,889200.0],["2018-06-19",102.9189,104.1139,102.7482,104.042,1051300.0],["2018-06-20",104.1678,104.8327,103.5658,104.1948,729800.0],["2018-06-21",104.7967,105.6772,104.2397,105.1651,850000.0],["2018-06-22",105.3358,106.3511,105.219,105.7581,1704000.0],["2018-06-25",105.6772,105.9108,103.6916,104.2667,1072300.0],["2018-06-26",104.2038,104.5811,103.7186,103.7545,1155800.0],["2018-06-27",104.024,104.2487,103.2604,103.6916,1125400.0],["2018-06-28",103.3232,105.4436,103.1975,105.219,976700.0],["2018-06-29",105.5245,105.8839,104.4733,104.5541,1345900.0],["2018-07-02",104.1049,104.7159,103.2783,104.6799,871800.0],["2018-07-03",105.0932,105.7222,103.9971,104.1319,648800.0],["2018-07-05",104.671,105.7042,104.1498,105.5515,1019000.0],["2018-07-06",105.4167,106.7194,105.246,106.387,818700.0],["2018-07-09",106.6745,106.7194,105.219,106.2882,934800.0],["2018-07-10",107.1507,107.5011,106.1894,106.5937,1047300.0],["2018-07-11",107.0519,108.9836,106.387,108.1031,2776800.0],["2018-07-12",108.4804,108.6601,108.13,108.5074,812500.0],["2018-07-13",108.5074,109.334,107.9324,108.5074,587700.0],["2018-07-16",108.8398,109.1453,108.1929,109.0285,801200.0],["2018-07-17",108.8218,110.1246,108.5523,110.0168,985500.0],["2018-07-18",109.9988,110.7895,109.1273,110.6817,919700.0],["2018-07-19",110.1336,110.5199,109.6035,109.7742,738500.0],["2018-07-20",109.7023,109.9809,109.0465,109.325,686800.0],["2018-07-23",109.4418,109.6664,108.8218,109.6304,589200.0],["2018-07-24",109.6125,109.9539,108.4894,109.1363,974000.0],["2018-07-25",108.8758,111.5352,108.8758,111.4543,1026100.0],["2018-07-26",111.3196,112.5864,111.2297,112.4426,801000.0],["2018-07-27",112.1641,112.3258,110.6727,110.9153,1378100.0],["2018-07-30",110.457,110.9242,107.9503,108.2468,898500.0],["2018-07-31",108.5882,109.316,108.0941,108.9836,926000.0],["2018-08-01",108.8937,109.7563,107.8515,108.6242,1062000.0],["2018-08-02",108.0761,109.5676,107.9324,109.1812,1233300.0],["2018-08-03",104.4463,107.7167,104.2217,105.7221,2021700.0],["2018-08-06",105.4346,107.3394,105.4346,107.1148,1377200.0],["2018-08-07",107.8156,109.1992,107.5999,108.714,1029700.0],["2018-08-08",109.2172,109.2352,107.2585,107.6539,1020400.0],["2018-08-09",107.3124,109.5586,107.1327,109.1183,1144800.0],["2018-08-10",108.8488,109.6394,108.5253,108.723,555700.0],["2018-08-13",109.0554,110.1336,108.4175,109.0285,754400.0],["2018-08-14",109.1633,109.3609,108.3816,108.714,942000.0],["2018-08-15",108.3097,108.8039,107.1777,108.0671,780200.0],["2018-08-16",108.5703,109.4058,108.5703,108.9925,788400.0],["2018-08-17",109.0016,111.1219,108.723,110.502,896800.0],["2018-08-20",111.4993,112.9188,111.4993,112.2989,979700.0],["2018-08-21",112.236,113.0087,111.6969,111.8497,455500.0],["2018-08-22",111.8676,112.0922,111.3375,111.7778,638700.0],["2018-08-23",111.8497,112.5415,111.7778,112.3887,533200.0],["2018-08-24",112.847,114.0958,112.3259,113.7904,959700.0],["2018-08-27",113.97,114.6079,113.3052,114.3294,972700.0],["2018-08-28",114.6349,115.4345,114.4282,114.8505,910900.0],["2018-08-29",114.8505,115.767,114.6618,115.6502,555300.0],["2018-08-30",115.8478,116.0814,114.2396,114.59,1086400.0],["2018-08-31",114.0868,115.5064,113.8892,115.3267,984000.0],["2018-09-04",114.6169,115.174,113.8533,115.156,706100.0],["2018-09-05",114.8775,115.2279,113.8532,114.4821,772500.0],["2018-09-06",115.1021,115.3447,113.9071,114.6529,758700.0],["2018-09-07",114.6439,114.9853,113.6556,113.9161,863800.0],["2018-09-10",114.5271,114.7247,113.8263,114.2216,678000.0],["2018-09-11",114.2216,114.8775,113.9161,114.5001,632300.0],["2018-09-12",114.0509,114.4013,112.5864,113.1973,859900.0],["2018-09-13",113.4951,114.4424,113.4951,113.8018,672500.0],["2018-09-14",115.0919,115.128,113.8108,114.3612,819800.0],["2018-09-17",114.686,114.686,113.3778,114.1176,987000.0],["2018-09-18",113.7928,115.8318,113.7928,114.2259,888000.0],["2018-09-19",114.1266,114.3792,111.799,112.3493,644500.0],["2018-09-20",112.6831,113.7928,112.1237,113.7567,620500.0],["2018-09-21",113.7567,116.0122,113.6665,115.8498,2252000.0],["2018-09-24",115.2093,116.7791,114.289,116.346,1363400.0],["2018-09-25",116.3821,117.5188,116.337,117.2121,1271400.0],["2018-09-26",117.2843,117.573,115.949,116.1475,1167300.0],["2018-09-27",116.0753,116.9504,115.8498,115.958,462900.0],["2018-09-28",115.7054,117.591,115.5881,117.4106,831900.0],["2018-10-01",118.1864,118.6195,115.2724,115.6513,1167300.0],["2018-10-02",115.3536,116.0663,113.6755,114.4604,1407200.0],["2018-10-03",115.0468,115.7686,114.3161,114.3882,796100.0],["2018-10-04",114.0815,114.1266,112.8004,113.6214,678000.0],["2018-10-05",113.5041,114.5597,112.5658,113.3056,651300.0],["2018-10-08",113.2334,113.2605,110.7344,111.4201,630800.0],["2018-10-09",111.1945,112.5297,110.8878,112.2771,727400.0],["2018-10-10",111.9974,112.0606,108.7857,108.8759,1001600.0],["2018-10-11",108.5511,109.2999,106.2685,106.4039,1024200.0],["2018-10-12",107.8925,109.0112,107.0986,108.4789,874700.0],["2018-10-15",108.2444,109.1105,107.0354,108.2714,782000.0],["2018-10-16",108.8127,111.9523,108.4609,111.6546,745000.0],["2018-10-17",111.9524,111.9704,110.0758,111.4742,580200.0],["2018-10-18",111.3749,112.638,110.8336,111.7358,951900.0],["2018-10-19",111.9884,112.7102,111.1494,111.2937,942100.0],["2018-10-22",111.5734,111.7268,109.9134,110.987,599600.0],["2018-10-23",109.7329,111.1945,108.4699,110.3284,646400.0],["2018-10-24",110.1029,112.4305,107.7752,107.8835,946100.0],["2018-10-25",108.3617,110.5991,108.2354,109.724,804700.0],["2018-10-26",108.488,109.4533,106.846,107.9737,799300.0],["2018-10-29",109.1195,110.0487,104.3108,105.61,1092400.0],["2018-10-30",105.7814,107.7933,104.5815,107.5767,1093100.0],["2018-10-31",108.903,111.7178,108.3977,110.572,1092200.0],["2018-11-01",110.7885,111.9523,109.4984,111.6727,955700.0],["2018-11-02",112.7102,116.8512,111.808,116.2377,2171300.0],["2018-11-05",115.7415,116.0843,109.3179,111.8982,1720900.0],["2018-11-06",111.5554,113.6665,111.1404,113.5763,934100.0],["2018-11-07",114.1537,116.3189,113.6304,116.0843,892000.0],["2018-11-08",115.5611,117.0587,114.9205,116.9144,818500.0],["2018-11-09",116.761,117.2753,115.4709,116.9685,942600.0],["2018-11-12",116.7881,116.7881,114.1356,114.5687,574600.0],["2018-11-13",115.0649,116.6978,114.3431,114.4875,853000.0],["2018-11-14",114.8754,117.5008,112.9809,116.1385,1054000.0],["2018-11-15",116.0573,117.3745,114.8935,116.7339,948700.0],["2018-11-16",116.2107,117.7264,115.7506,117.3023,815600.0],["2018-11-19",116.8873,117.2391,113.7296,113.9371,723900.0],["2018-11-20",111.6907,113.874,111.1945,111.4832,1092300.0],["2018-11-21",112.3854,112.9538,111.1223,111.9704,766900.0],["2018-11-23",110.9419,112.5568,110.9419,112.1869,247600.0],["2018-11-26",113.044,114.9115,112.8275,114.9115,862900.0],["2018-11-27",114.298,117.5008,114.298,116.6527,1267600.0],["2018-11-28",117.0046,119.1789,116.3911,119.1518,986900.0],["2018-11-29",118.8631,120.072,118.4391,119.6119,770800.0],["2018-11-30",119.251,119.9457,117.6812,118.412,1367100.0],["2018-12-03",120.1532,120.7396,119.0525,120.7035,1082000.0],["2018-12-04",120.487,120.866,117.1489,117.3564,1601900.0],["2018-12-06",116.1024,117.2121,113.1703,117.0677,1258900.0],["2018-12-07",116.779,117.0136,113.9913,115.0559,1279800.0],["2018-12-10",114.6409,117.4647,113.3688,116.9234,975100.0],["2018-12-11",118.2316,118.4842,116.6257,116.7971,955100.0],["2018-12-12",117.6632,119.3773,117.4647,117.5098,959500.0],["2018-12-13",117.7998,118.8962,115.6703,116.9389,822000.0],["2018-12-14",115.8516,116.4406,113.6224,114.7642,655200.0],["2018-12-17",114.7189,115.2082,111.2121,111.6742,1040800.0],["2018-12-18",112.0094,112.6619,109.1098,110.4509,1234300.0],["2018-12-19",110.3603,111.3842,107.4696,107.8774,1022200.0],["2018-12-20",107.5875,108.3939,103.0929,104.6606,1198200.0],["2018-12-21",104.6606,107.3971,101.2353,101.2444,2606400.0],["2018-12-24",100.5195,101.7971,98.7434,98.7434,788500.0],["2018-12-26",99.2327,101.7699,98.091,101.6431,1229900.0],["2018-12-27",100.2838,101.8787,98.2541,101.8606,815900.0],["2018-12-28",101.9512,103.0023,100.746,101.7156,654100.0],["2018-12-31",102.4224,104.2438,102.0599,104.2438,1051600.0],["2019-01-02",103.2107,105.0049,102.9661,104.0081,1078600.0],["2019-01-03",102.9661,103.6638,100.2295,100.3654,935400.0],["2019-01-04",101.9059,105.8114,101.5434,104.715,920500.0],["2019-01-07",104.6606,105.8476,103.8994,105.2042,1220600.0],["2019-01-08",105.9292,108.2943,105.3583,108.2943,1430000.0],["2019-01-09",108.1493,108.8017,105.2224,105.2587,1473100.0],["2019-01-10",104.4793,106.6179,104.1712,106.5272,1041900.0],["2019-01-11",105.9292,106.7085,105.0411,105.1136,1122100.0],["2019-01-14",104.6878,105.4489,104.135,104.3162,1187500.0],["2019-01-15",104.2618,105.2496,103.7,104.9052,1189700.0],["2019-01-16",104.869,105.9292,103.7544,103.7997,1250600.0],["2019-01-17",103.8722,104.9415,102.6217,103.0748,1137100.0],["2019-01-18",103.5188,105.2767,103.3919,104.7512,1239800.0],["2019-01-22",104.4159,104.9868,103.2289,103.7272,1167600.0],["2019-01-23",104.4068,104.7512,103.2198,103.7182,742800.0],["2019-01-24",103.9991,104.3615,103.0567,104.0172,711800.0],["2019-01-25",104.9686,105.8476,104.6605,105.2767,744200.0],["2019-01-28",104.0716,104.4521,103.0295,104.4159,595500.0],["2019-01-29",104.3615,105.2224,103.7906,104.8599,855700.0],["2019-01-30",104.724,106.1829,104.6968,105.8476,930400.0],["2019-01-31",105.6936,106.6269,105.5214,105.9383,981000.0],["2019-02-01",106.3913,108.0043,105.8929,107.2612,1184000.0],["2019-02-04",107.1525,108.9648,106.8082,108.7836,1599800.0],["2019-02-05",108.8108,109.0464,107.7053,108.1765,942900.0],["2019-02-06",108.1674,109.3454,108.0677,109.1279,907500.0],["2019-02-07",108.548,108.5661,106.7357,107.4878,1031400.0],["2019-02-08",117.7454,123.9435,116.7124,122.6658,4429300.0],["2019-02-11",122.6749,123.726,121.4606,121.5875,1903100.0],["2019-02-12",121.6872,125.339,121.6872,124.3422,1823400.0],["2019-02-13",124.5506,124.9765,123.5719,124.7228,1178000.0],["2019-02-14",124.7228,125.0309,123.6807,124.315,956300.0],["2019-02-15",125.3571,125.8827,124.6322,125.6199,1077200.0],["2019-02-19",125.0128,126.3992,124.9947,125.8736,773900.0],["2019-02-20",126.1092,126.7797,125.5292,126.1454,1067800.0],["2019-02-21",126.2995,126.5442,125.1487,125.4024,981300.0],["2019-02-22",125.8555,126.9157,125.5836,126.8432,942700.0],["2019-02-25",127.3597,128.1934,126.9066,127.9578,742400.0],["2019-02-26",127.9215,128.8367,127.9215,128.3474,1130100.0],["2019-02-27",128.1118,129.5979,128.1118,129.5707,757100.0],["2019-02-28",129.7519,130.7668,129.3261,129.6885,1444100.0],["2019-03-01",130.2503,131.0024,129.6069,130.1325,678400.0],["2019-03-04",131.2471,131.3377,127.8037,128.6736,1087700.0],["2019-03-05",128.6555,129.0633,127.8128,128.3112,808900.0],["2019-03-06",128.3293,128.4743,126.7163,127.115,690700.0],["2019-03-07",127.3325,127.4412,125.6742,126.3992,886800.0],["2019-03-08",124.9675,125.9008,123.2095,125.8192,708000.0],["2019-03-11",125.2665,128.6555,125.2665,128.1752,1013700.0],["2019-03-12",128.4652,128.9092,126.8975,127.0425,919800.0],["2019-03-13",127.6406,128.5377,126.7979,127.7765,809500.0],["2019-03-14",128.286,128.286,126.985,127.4581,1305800.0],["2019-03-15",127.3671,128.8501,127.2306,127.9585,1092700.0],["2019-03-18",127.8857,128.4225,126.7575,127.8311,721400.0],["2019-03-19",128.4862,128.4862,127.3489,127.7947,662500.0],["2019-03-20",127.6946,128.1041,126.0205,126.1934,811600.0],["2019-03-21",126.43,128.5135,126.3026,127.9585,708200.0],["2019-03-22",127.3853,128.0859,125.7294,126.1389,722800.0],["2019-03-25",126.1389,126.4391,124.8378,126.1389,732800.0],["2019-03-26",127.2579,127.822,126.4664,127.7402,1088600.0],["2019-03-27",127.7401,128.6954,126.2025,126.803,922200.0],["2019-03-28",126.894,127.8311,126.1661,126.6392,858600.0],["2019-03-29",127.2398,127.9312,126.7849,127.7584,897600.0],["2019-04-01",128.75,129.6143,127.549,128.5771,701100.0],["2019-04-02",129.1049,129.5143,128.0677,128.8956,662700.0],["2019-04-03",129.5871,130.6607,128.8683,129.4597,957400.0],["2019-04-04",129.8236,129.8782,127.1396,127.9949,442600.0],["2019-04-05",128.5863,128.6955,127.64,127.9767,1030700.0],["2019-04-08",127.9676,128.2041,126.9122,127.9494,578600.0],["2019-04-09",127.8584,128.7409,127.1123,128.0858,756800.0],["2019-04-10",128.286,129.8782,128.195,129.8327,646100.0],["2019-04-11",130.3058,130.5788,129.3232,130.1512,905000.0],["2019-04-12",130.5333,130.7153,129.3596,130.3149,732400.0],["2019-04-15",130.133,130.7425,129.5962,130.6243,461900.0],["2019-04-16",130.8608,131.8434,130.4878,131.7524,714300.0],["2019-04-17",131.9253,132.6168,130.5151,130.6698,539700.0],["2019-04-18",131.1429,131.7343,130.315,130.4332,601300.0],["2019-04-22",130.2058,131.5796,129.6599,131.1247,663200.0],["2019-04-23",131.2339,133.2082,130.9245,132.8989,897600.0],["2019-04-24",132.5713,134.2818,132.5713,133.7359,1106600.0],["2019-04-25",133.1172,133.1172,130.7607,132.4166,890300.0],["2019-04-26",132.5531,133.4993,131.6888,133.0717,756300.0],["2019-04-29",132.7442,132.8988,131.6706,132.1619,712600.0],["2019-04-30",132.3621,132.3621,130.5424,131.8435,666100.0],["2019-05-01",131.8889,132.1164,129.8418,129.86,1056400.0],["2019-05-02",129.6871,130.3604,128.4407,129.5143,1018000.0],["2019-05-03",130.2967,135.046,127.9676,130.6698,1564000.0],["2019-05-06",128.6227,129.7963,126.6574,129.4506,1011700.0],["2019-05-07",128.1404,129.1867,127.8675,128.9684,1026100.0],["2019-05-08",128.9502,130.9973,128.468,130.1512,809600.0],["2019-05-09",129.1413,132.2529,128.4771,132.1346,1375600.0],["2019-05-10",131.4886,135.1097,131.4158,135.046,1468500.0],["2019-05-13",132.1346,132.5531,129.7145,130.3149,1199500.0],["2019-05-14",130.7881,132.1073,130.5333,131.5887,1045300.0],["2019-05-15",130.8608,132.1892,130.1785,132.0891,795800.0],["2019-05-16",132.7169,135.5465,132.4713,135.0097,847900.0],["2019-05-17",133.7177,135.0279,133.4175,133.6995,1623200.0],["2019-05-20",133.2355,133.8451,132.0982,133.654,1098200.0],["2019-05-21",134.3,136.1561,134.3,135.319,989600.0],["2019-05-22",134.6821,139.1949,134.6821,138.8674,1310800.0],["2019-05-23",137.7301,139.7408,136.5291,136.9112,1807900.0],["2019-05-24",137.6755,137.9848,135.8103,137.0477,736300.0],["2019-05-28",137.2569,138.5034,135.7375,136.8475,1271600.0],["2019-05-29",136.2743,137.2023,135.1734,135.8103,659800.0],["2019-05-30",135.9377,138.2669,135.9377,137.6482,867300.0],["2019-05-31",136.2834,137.1114,135.1552,136.429,808500.0],["2019-06-03",136.5018,138.4488,136.3926,138.376,1351400.0],["2019-06-04",139.0675,142.8979,138.9765,142.7887,1536600.0],["2019-06-05",143.6804,146.7647,143.4893,146.146,1447800.0],["2019-06-06",146.1641,146.801,144.5901,146.4644,863900.0],["2019-06-07",147.0285,149.0119,146.4644,148.83,637200.0],["2019-06-10",148.8391,149.4578,146.6464,146.9466,1019500.0],["2019-06-11",147.5926,148.1567,145.6183,146.0823,830900.0],["2019-06-12",146.4098,146.9648,145.5728,146.7646,911900.0],["2019-06-13",147.8969,148.3351,145.3586,146.0434,764000.0],["2019-06-14",146.089,147.0477,144.9659,146.4086,900900.0],["2019-06-17",147.066,149.7321,146.5821,149.5951,1164000.0],["2019-06-18",149.8873,151.6039,149.3395,150.7365,1186600.0],["2019-06-19",150.8825,152.3434,149.7686,152.0604,1052300.0],["2019-06-20",153.64,154.5804,151.2295,152.3526,1332700.0],["2019-06-21",152.6265,152.9187,150.6543,150.7365,1615400.0],["2019-06-24",151.0104,152.8182,150.0425,151.2112,765100.0],["2019-06-25",151.4669,152.3069,149.8052,149.9147,958000.0],["2019-06-26",150.8825,152.453,150.4169,150.5447,1071800.0],["2019-06-27",151.0104,151.5583,149.3669,150.2891,706800.0],["2019-06-28",150.6451,152.4347,149.2208,152.2338,2931200.0],["2019-07-01",153.4026,154.1239,150.1612,152.38,959300.0],["2019-07-02",152.3799,154.27,151.6951,153.6765,1227100.0],["2019-07-03",153.5487,155.7948,153.5487,155.5574,425800.0],["2019-07-05",155.3839,155.8405,153.6217,155.8131,599700.0],["2019-07-08",154.8543,155.0369,153.6765,154.3613,580500.0],["2019-07-09",154.2426,155.6852,153.1013,155.5391,926200.0],["2019-07-10",156.1326,157.3379,155.4661,155.8861,885700.0],["2019-07-11",156.1235,156.2056,154.0782,156.1965,765600.0],["2019-07-12",156.4613,157.3653,155.95,157.3013,510000.0],["2019-07-15",157.3013,158.1322,156.6257,157.7761,655100.0],["2019-07-16",158.0774,158.3605,156.1509,156.6165,624900.0],["2019-07-17",155.2196,156.2148,154.4435,155.3657,519400.0],["2019-07-18",155.5756,156.6622,154.763,156.6074,541900.0],["2019-07-19",157.6391,157.6391,154.133,154.2243,733700.0],["2019-07-22",154.7813,156.1965,154.4069,155.2013,452900.0],["2019-07-23",155.8587,155.9865,153.85,155.95,485100.0],["2019-07-24",155.74,155.74,152.873,153.0191,1000300.0],["2019-07-25",153.0739,154.6078,152.3434,154.2426,642000.0],["2019-07-26",154.8543,155.53,154.1148,155.3109,542700.0],["2019-07-29",155.95,155.95,153.6491,154.0965,790900.0],["2019-07-30",153.5487,154.6352,151.54,151.5674,1011600.0],["2019-07-31",151.8412,153.2108,150.7273,151.5308,1036200.0],["2019-08-01",151.5582,153.3204,150.0882,150.4351,1506600.0],["2019-08-02",149.2573,157.3104,146.8286,155.2926,1732400.0],["2019-08-05",152.946,154.3521,151.6769,154.0599,1459100.0],["2019-08-06",154.553,157.21,154.553,156.6622,900100.0],["2019-08-07",155.9409,159.2097,154.7357,158.8718,1186300.0],["2019-08-08",160.0496,163.5649,159.7848,163.4919,950900.0],["2019-08-09",163.1358,163.1905,160.497,160.9718,703500.0],["2019-08-12",160.214,161.4375,159.0087,160.2779,975500.0],["2019-08-13",160.0588,161.8575,159.9766,160.7436,818700.0],["2019-08-14",158.6618,159.7027,156.0778,156.16,1140800.0],["2019-08-15",156.37,158.1687,155.3748,157.1005,672800.0],["2019-08-16",157.9587,159.5474,157.347,158.2509,937300.0],["2019-08-19",160.0679,162.0675,159.0452,161.4922,640600.0],["2019-08-20",161.1818,161.8027,159.8031,160.1409,440300.0],["2019-08-21",161.8392,163.6562,161.2457,163.6196,769300.0],["2019-08-22",163.6197,163.9301,162.4601,163.1905,856300.0],["2019-08-23",162.524,163.4097,159.5657,160.0314,875500.0],["2019-08-26",161.0449,162.8892,161.0449,162.8436,723500.0],["2019-08-27",163.0627,164.0762,161.7935,162.9896,1096100.0],["2019-08-28",162.2958,162.8071,160.9536,162.7432,554300.0],["2019-08-29",164.1583,166.021,163.9118,165.4092,560200.0],["2019-08-30",166.3863,166.4319,164.3775,165.181,690300.0],["2019-09-03",164.3593,164.9528,162.661,163.0719,841200.0],["2019-09-04",164.1036,164.4049,162.6062,163.364,721900.0],["2019-09-05",161.1453,161.3644,157.1826,158.4792,3141500.0],["2019-09-06",159.1274,160.4514,158.397,159.6022,2589900.0],["2019-09-09",159.9218,160.0679,156.4248,156.7444,1080100.0],["2019-09-10",155.7857,155.7857,148.9195,150.1338,2085700.0],["2019-09-11",150.1247,151.8595,149.9786,150.9373,1486400.0],["2019-09-12",152.0551,153.2736,150.6899,152.22,1950200.0],["2019-09-13",152.0368,154.2449,151.6794,153.0446,1092900.0],["2019-09-16",152.2933,153.0904,151.7711,152.1192,1167700.0],["2019-09-17",152.6049,155.0145,152.5224,154.6938,1296500.0],["2019-09-18",154.7946,155.2252,152.7331,154.3548,960200.0],["2019-09-19",154.4922,155.3535,153.0538,153.3928,760900.0],["2019-09-20",153.7776,155.0053,152.275,152.2842,1397700.0],["2019-09-23",152.33,155.2344,152.33,154.3548,1190000.0],["2019-09-24",155.6283,158.2029,154.7029,155.0511,1223200.0],["2019-09-25",154.8679,157.6074,153.9333,157.2409,730000.0],["2019-09-26",157.131,158.2762,156.6362,157.9281,766900.0],["2019-09-27",158.2487,158.2487,155.326,155.9307,618600.0],["2019-09-30",155.8849,156.9385,155.5001,156.1323,937000.0],["2019-10-01",156.1506,156.5171,151.3862,151.5787,1349000.0],["2019-10-02",150.9465,150.9465,148.83,150.6533,1665100.0],["2019-10-03",150.0394,151.1939,148.6743,150.8823,1100400.0],["2019-10-04",151.5145,154.1807,150.6899,154.1166,950000.0],["2019-10-07",153.9241,154.3181,152.7514,153.7317,803500.0],["2019-10-08",154.6938,158.7252,153.4844,156.4438,1877600.0],["2019-10-09",157.1127,158.0014,155.9491,156.7645,963200.0],["2019-10-10",156.114,156.4438,154.593,155.7658,709400.0],["2019-10-11",157.6348,157.9463,153.4935,153.4935,1291900.0],["2019-10-14",153.4844,154.9504,153.3103,153.3195,1064200.0],["2019-10-15",153.5944,156.3155,153.5027,155.4909,674600.0],["2019-10-16",156.2056,158.322,154.8862,158.2854,1158800.0],["2019-10-17",159.0092,162.1243,158.1388,160.9974,1150300.0],["2019-10-18",161.5929,161.7395,158.8626,160.3835,786800.0],["2019-10-21",160.9241,161.5013,159.6414,161.2631,810000.0],["2019-10-22",161.263,161.6479,154.7854,154.9137,897500.0],["2019-10-23",155.0603,155.326,153.9425,154.9229,1091200.0],["2019-10-24",152.2842,153.1912,144.5055,149.5722,2840100.0],["2019-10-25",149.7005,150.9282,148.4269,149.7188,937600.0],["2019-10-28",150.9648,150.9648,148.3994,149.1782,1055800.0],["2019-10-29",148.4269,150.9831,148.4269,150.9465,852300.0],["2019-10-30",151.0381,151.936,150.2685,151.5054,1078800.0],["2019-10-31",152.0918,153.7501,145.0461,152.385,2650600.0],["2019-11-01",153.0447,154.3732,152.4216,153.5211,960500.0],["2019-11-04",154.1624,154.3365,146.8601,147.135,1438000.0],["2019-11-05",146.3654,146.9884,141.1155,143.9283,3000300.0],["2019-11-06",143.9283,145.834,143.2045,145.3118,1252900.0],["2019-11-07",146.2829,150.1677,145.8615,148.6101,1563200.0],["2019-11-08",148.4086,151.2397,148.0971,151.1389,1183600.0],["2019-11-11",148.7384,149.7188,146.7319,147.6481,1187700.0],["2019-11-12",147.5015,147.8222,146.1455,147.6206,1242100.0],["2019-11-13",147.1442,150.3326,147.1442,148.0604,1133900.0],["2019-11-14",147.2358,149.4347,146.7594,148.1887,652100.0],["2019-11-15",148.5919,148.7659,146.9977,148.5002,909300.0],["2019-11-18",148.4269,149.7462,147.9413,149.3064,923800.0],["2019-11-19",150.2502,152.5957,149.5813,152.0918,925600.0],["2019-11-20",152.1559,154.1441,150.8548,152.4216,1032700.0],["2019-11-21",151.8443,152.7239,150.5616,151.2305,970600.0],["2019-11-22",151.4412,152.4308,150.6991,151.9543,702500.0],["2019-11-25",152.6048,152.9988,150.6716,151.8352,781800.0],["2019-11-26",152.0276,153.9058,150.9923,152.4216,2948800.0],["2019-11-27",152.8797,153.8051,152.0918,153.3745,778300.0],["2019-11-29",152.6598,153.8692,152.33,153.2829,434600.0],["2019-12-02",152.8156,153.0997,148.7293,151.2122,860800.0],["2019-12-03",150.5067,152.0001,149.2882,151.0473,998400.0],["2019-12-04",151.6794,152.559,151.0289,151.3038,1002700.0],["2019-12-05",150.8732,151.1572,146.9243,146.9976,1697100.0],["2019-12-06",147.0984,148.1978,146.3837,147.2449,1482400.0],["2019-12-09",147.7673,149.05,146.8419,147.9688,1127000.0],["2019-12-10",147.923,148.4635,146.9701,147.4374,1688700.0],["2019-12-11",147.9688,148.7476,147.7214,148.2253,2194300.0],["2019-12-12",148.5656,149.9086,148.0137,148.9888,1885000.0],["2019-12-13",148.1885,149.5683,147.0203,147.6366,1542300.0],["2019-12-16",148.906,149.8994,147.931,148.4645,1413400.0],["2019-12-17",149.0532,151.224,147.9585,148.0781,1530900.0],["2019-12-18",148.7773,149.3568,146.2201,146.6156,1665000.0],["2019-12-19",146.5788,148.952,146.0453,148.1977,2528000.0],["2019-12-20",149.1912,149.6695,147.4711,148.1058,3443000.0],["2019-12-23",149.4211,149.7523,148.5565,149.2004,1389200.0],["2019-12-24",149.0624,149.3568,148.5565,148.7221,264200.0],["2019-12-26",148.8968,149.5683,148.0506,148.4461,578000.0],["2019-12-27",148.6393,148.8693,147.9034,148.5105,570800.0],["2019-12-30",148.2713,148.3817,147.1859,148.0597,817500.0],["2019-12-31",147.9953,148.4093,147.1859,148.2253,897200.0],["2020-01-02",149.1728,149.3016,147.885,148.6761,1356900.0],["2020-01-03",147.2043,151.3896,146.5972,151.2056,962400.0],["2020-01-06",150.7917,153.6433,150.0374,153.5421,1544400.0],["2020-01-07",152.5855,153.1098,151.776,152.4383,1131000.0],["2020-01-08",152.6039,153.5237,151.8128,152.5947,1386800.0],["2020-01-09",153.3213,156.1452,153.3213,155.1702,1281700.0],["2020-01-10",155.299,155.299,153.3673,153.8916,675400.0],["2020-01-13",154.4711,157.5986,153.7353,157.1755,1309000.0],["2020-01-14",156.7432,157.1939,154.3792,154.8483,1020300.0],["2020-01-15",154.9219,158.0954,154.8023,156.8812,909500.0],["2020-01-16",157.8562,159.2452,156.7064,159.006,918100.0],["2020-01-17",159.9903,162.3819,158.2242,162.0048,1231500.0],["2020-01-21",161.1953,163.3293,160.6157,162.759,1384000.0],["2020-01-22",163.8353,164.148,162.9062,163.4949,717900.0],["2020-01-23",163.918,164.102,162.1703,162.851,685500.0],["2020-01-24",163.6512,165.3529,163.3109,165.261,669100.0],["2020-01-27",162.7498,164.0468,161.9035,163.734,695100.0],["2020-01-28",164.3688,165.8497,163.7892,164.7183,809800.0],["2020-01-29",165.0771,165.7669,164.4424,165.0403,447400.0],["2020-01-30",163.219,165.7853,163.219,165.6382,592100.0],["2020-01-31",164.8655,165.1139,162.4279,162.8142,828800.0],["2020-02-03",163.4213,163.918,161.8484,161.922,718000.0],["2020-02-04",162.943,165.1506,162.5658,164.0284,810500.0],["2020-02-05",164.516,165.1047,162.3543,162.5291,1216800.0],["2020-02-06",162.667,165.6934,161.9588,164.5895,1087700.0],["2020-02-07",165.7117,171.0008,164.5251,165.077,1473200.0],["2020-02-10",164.6631,169.6487,164.6631,169.3176,1107300.0],["2020-02-11",170.9458,171.9852,169.5936,169.6764,1111400.0],["2020-02-12",169.2072,170.2558,166.9076,169.8695,1176400.0],["2020-02-13",169.2532,170.4858,168.6001,169.3636,666700.0],["2020-02-14",168.9036,169.6855,167.9746,169.6303,882300.0],["2020-02-18",169.5291,170.6974,168.9404,170.0535,746500.0],["2020-02-19",170.4674,171.9944,170.0351,171.2033,786900.0],["2020-02-20",171.1113,172.4635,168.3609,170.725,902800.0],["2020-02-21",170.2742,170.9273,169.0232,170.4214,965300.0],["2020-02-24",167.2939,170.3202,166.3188,167.2295,830300.0],["2020-02-25",167.7262,168.7841,163.8077,163.8353,1042700.0],["2020-02-26",164.5344,166.0613,162.3083,163.5041,811600.0],["2020-02-27",161.3793,162.5659,155.2255,155.2807,1305200.0],["2020-02-28",151.6748,153.165,146.9559,152.4015,2873300.0],["2020-03-02",153.4409,159.6407,152.8522,159.5856,1510200.0],["2020-03-03",160.3122,164.286,157.8746,160.9653,1466200.0],["2020-03-04",163.0718,167.809,162.5107,167.7906,1120500.0],["2020-03-05",164.3319,166.7512,163.7524,165.9877,1288700.0],["2020-03-06",161.8392,162.7774,158.5829,161.8208,1640600.0],["2020-03-09",152.0335,157.1019,149.044,152.4107,2003900.0],["2020-03-10",156.1177,157.0927,149.8626,157.0467,1825000.0],["2020-03-11",153.3581,153.9652,146.6432,148.2897,1270200.0],["2020-03-12",138.9806,141.1786,125.608,130.5581,2452000.0],["2020-03-13",138.2603,143.1365,133.1994,143.0995,2111000.0],["2020-03-16",127.9815,138.6204,127.8799,134.1321,2416300.0],["2020-03-17",137.0412,145.0666,133.1532,137.9093,1939600.0],["2020-03-18",131.8972,137.5953,125.8666,136.8657,1413400.0],["2020-03-19",136.6257,142.9702,134.7878,138.2695,1629100.0],["2020-03-20",137.2813,138.6019,122.6343,126.1621,2639600.0],["2020-03-23",125.4326,126.0144,111.5336,115.0337,2023100.0],["2020-03-24",119.2358,126.1529,117.6935,120.8058,1993800.0],["2020-03-25",120.4918,125.3033,119.6052,123.4378,2293900.0],["2020-03-26",125.0631,138.2418,124.195,137.5953,1618700.0],["2020-03-27",133.8274,134.6401,123.3639,124.7399,1783000.0],["2020-03-30",125.5434,126.2268,120.2331,123.1699,2067300.0],["2020-03-31",122.8744,124.6106,120.4178,122.7543,2817400.0],["2020-04-01",118.4138,119.4666,114.1102,116.4467,2292400.0],["2020-04-02",115.9942,120.9443,115.2,120.4271,1239100.0],["2020-04-03",119.8268,121.5261,116.3359,116.9362,1344700.0],["2020-04-06",121.9971,131.0291,121.4891,130.124,1769400.0],["2020-04-07",133.8828,136.9674,131.3708,131.5463,1483500.0],["2020-04-08",133.0794,138.0848,132.4698,136.4687,1049900.0],["2020-04-09",137.8262,141.7327,136.3024,141.1971,1236700.0],["2020-04-13",138.8051,140.9846,134.0121,135.0556,822200.0],["2020-04-14",137.8632,141.4926,137.6415,141.1047,821300.0],["2020-04-15",138.2603,139.1191,136.5518,137.2536,867000.0],["2020-04-16",137.4845,141.4833,136.8565,141.0677,767300.0],["2020-04-17",143.8106,145.8701,142.8686,145.7039,941700.0],["2020-04-20",144.1708,146.9783,143.1642,143.4966,747100.0],["2020-04-21",140.5691,141.391,133.3102,133.615,1410600.0],["2020-04-22",136.9489,141.2987,135.1942,139.9965,957700.0],["2020-04-23",141.4002,142.9055,139.5532,141.862,1204700.0],["2020-04-24",142.767,142.9148,139.9965,141.1139,1395800.0],["2020-04-27",142.019,144.0323,141.1324,142.6285,558100.0],["2020-04-28",143.8568,144.2816,134.1137,134.3076,2203300.0],["2020-04-29",135.7575,138.5558,133.9105,137.5307,1685400.0],["2020-04-30",137.0135,137.032,132.5806,132.8115,1259000.0],["2020-05-01",130.6782,132.1927,127.8707,128.2124,1202500.0],["2020-05-04",128.12,130.4196,126.5316,130.3642,1801200.0],["2020-05-05",131.0568,132.4975,129.9024,130.0502,1013300.0],["2020-05-06",130.946,131.1399,124.9339,124.9524,1620100.0],["2020-05-07",126.6424,127.4458,125.137,125.7927,2499400.0],["2020-05-08",120.5102,125.2479,115.0707,121.2306,5279800.0],["2020-05-11",120.1039,122.9483,119.0049,120.187,2388000.0],["2020-05-12",121.4338,123.1146,120.2517,121.1936,1974000.0],["2020-05-13",121.1105,122.3111,117.0193,118.5524,2539400.0],["2020-05-14",117.2871,117.9244,114.849,117.5826,1589700.0],["2020-05-15",116.7053,119.2727,115.7541,119.1988,1172200.0],["2020-05-18",121.8862,125.488,121.8216,125.1555,1684900.0],["2020-05-19",126.4669,128.3509,125.4603,126.55,1649800.0],["2020-05-20",126.8548,128.7942,125.3587,127.9907,1587700.0],["2020-05-21",128.2586,129.2283,126.4946,126.6978,1199400.0],["2020-05-22",126.55,126.7902,123.8349,123.9273,1021400.0],["2020-05-26",127.2888,128.9604,126.5962,126.8825,1730200.0],["2020-05-27",127.6398,127.6398,123.0499,123.7702,1890700.0],["2020-05-28",125.1555,127.8984,124.2228,125.4788,1334300.0],["2020-05-29",125.8666,126.2545,122.6435,124.98,2404100.0],["2020-06-01",125.7835,129.2005,125.0724,128.314,1260500.0],["2020-06-02",128.5725,129.2467,127.2704,128.9789,1422500.0],["2020-06-03",130.3826,136.8381,129.5884,136.561,2766600.0],["2020-06-04",135.4343,137.9463,135.1111,137.817,2194100.0],["2020-06-05",140.2089,144.1246,139.7472,143.9769,1292700.0],["2020-06-08",144.0692,147.5416,143.5428,146.2118,1894700.0],["2020-06-09",145.002,145.1682,139.821,140.1627,1223100.0],["2020-06-10",139.9965,140.4213,136.1731,136.8935,2985200.0],["2020-06-11",132.8854,133.3287,125.6542,125.6727,2484300.0],["2020-06-12",130.906,132.5576,128.0388,130.4606,2441900.0],["2020-06-15",127.3707,128.9296,125.6263,127.6398,1830200.0],["2020-06-16",132.3256,134.135,130.5997,131.6854,1820900.0],["2020-06-17",131.5833,133.17,128.577,129.9595,1042300.0],["2020-06-18",128.8739,131.871,128.8739,131.175,1072900.0],["2020-06-19",131.9452,132.5483,128.4935,128.8646,2989600.0],["2020-06-22",128.8554,131.1009,127.7048,130.9524,1767400.0],["2020-06-23",132.0751,132.4556,130.7761,130.8596,1175800.0],["2020-06-24",130.1729,130.8596,127.38,129.2543,1431300.0],["2020-06-25",128.1594,130.5069,126.5356,130.3585,1508700.0],["2020-06-26",130.3771,130.7668,126.4428,128.7718,3932900.0],["2020-06-29",129.4956,129.4956,127.213,128.178,819200.0],["2020-06-30",128.4192,130.7575,128.4192,130.0245,1219300.0],["2020-07-01",129.4306,129.6626,125.8676,126.1645,1779800.0],["2020-07-02",127.7326,129.0688,125.0974,125.3479,1444600.0],["2020-07-06",126.7212,127.315,125.9325,126.2016,1506700.0],["2020-07-07",124.7819,125.051,121.5621,121.6271,1869300.0],["2020-07-08",121.6086,123.4922,121.2745,122.6014,1498800.0],["2020-07-09",122.3323,123.1674,119.1682,121.4879,1270100.0],["2020-07-10",120.4951,121.0054,118.3795,119.1589,1921300.0],["2020-07-13",120.3095,122.889,119.7342,121.6085,2373800.0],["2020-07-14",121.024,123.585,120.1611,123.3808,1172700.0],["2020-07-15",124.318,126.6284,124.3087,124.8561,910100.0],["2020-07-16",124.0581,125.1438,123.52,124.9953,1221400.0],["2020-07-17",126.0345,128.4841,125.4871,127.7511,1217200.0],["2020-07-20",127.2965,128.011,125.0046,125.8676,1771700.0],["2020-07-21",126.4985,128.4842,126.3872,128.0481,1072700.0],["2020-07-22",127.7697,131.7318,127.3615,131.0173,1144600.0],["2020-07-23",131.175,135.332,131.1565,133.8195,1640500.0],["2020-07-24",133.7453,133.8288,130.6462,131.5091,1370000.0],["2020-07-27",131.5833,133.1793,131.2864,131.7225,1077100.0],["2020-07-28",130.5348,131.3421,125.9882,126.9346,1517100.0],["2020-07-29",128.0573,130.4142,127.8625,129.9409,838200.0],["2020-07-30",127.5006,129.3007,126.0995,129.1522,541200.0],["2020-07-31",129.6255,129.8203,127.213,129.7183,703300.0],["2020-08-03",130.507,131.0637,127.5471,127.6213,906000.0],["2020-08-04",128.3821,129.8945,126.9067,127.649,1211200.0],["2020-08-05",128.3728,129.4677,127.5285,128.3543,1379900.0],["2020-08-06",127.946,133.6618,127.946,133.6432,1994000.0],["2020-08-07",137.0578,141.0292,131.7132,133.8566,2828900.0],["2020-08-10",133.6154,134.0793,130.7389,131.9637,1472100.0],["2020-08-11",131.9081,133.17,130.0987,132.5669,1458900.0],["2020-08-12",132.1957,135.7866,132.1308,134.5525,948000.0],["2020-08-13",133.4298,135.9351,132.4555,135.434,716100.0],["2020-08-14",134.4412,135.1,133.4577,134.8866,704500.0],["2020-08-17",135.2577,136.7702,135.2577,136.733,981900.0],["2020-08-18",136.9372,139.1641,136.4733,138.9971,1377600.0],["2020-08-19",139.1827,140.5652,138.7466,139.6095,1288400.0],["2020-08-20",137.9579,140.7786,137.7352,140.6766,1069800.0],["2020-08-21",140.2498,141.0756,139.4611,140.9642,794200.0],["2020-08-24",140.556,142.885,140.556,142.8664,905800.0],["2020-08-25",143.3025,144.1097,142.82,143.618,654300.0],["2020-08-26",144.1004,144.1004,141.6508,142.2725,835500.0],["2020-08-27",143.1355,143.219,140.4353,140.8621,1418700.0],["2020-08-28",140.7508,142.8385,140.6209,142.5045,759500.0],["2020-08-31",142.0035,144.0541,141.3447,143.5902,1411700.0],["2020-09-01",143.154,143.1633,141.6602,142.6808,964100.0],["2020-09-02",142.8942,146.5779,142.4581,145.7614,902800.0],["2020-09-03",145.2232,145.882,141.1313,142.4489,1015400.0],["2020-09-04",142.9313,144.2489,140.3333,142.0034,1361600.0],["2020-09-08",140.2498,142.8943,139.4797,141.4932,1080200.0],["2020-09-09",142.9684,144.1654,141.7158,142.4952,685500.0],["2020-09-10",142.3932,143.8036,139.2291,139.4982,941300.0],["2020-09-11",141.0663,143.1726,140.6673,142.7643,1232900.0],["2020-09-14",143.3234,146.3609,143.3234,145.3546,1574900.0],["2020-09-15",146.1093,147.0038,145.7273,146.1,557600.0],["2020-09-16",146.9386,148.1406,146.3143,146.3702,896600.0],["2020-09-17",144.0875,147.6375,143.0625,147.3859,1382500.0],["2020-09-18",146.305,147.507,145.103,146.5752,1483000.0],["2020-09-21",144.4601,144.4601,141.0033,142.1587,1382800.0],["2020-09-22",142.7178,146.6498,141.991,146.538,893100.0],["2020-09-23",146.4168,147.1157,141.7301,141.8139,1065800.0],["2020-09-24",141.3015,142.4382,139.5871,141.3388,1041400.0],["2020-09-25",140.3883,144.0315,139.9038,143.4911,624000.0],["2020-09-28",145.2242,147.5815,144.6558,145.9416,1163300.0],["2020-09-29",146.5473,148.1126,146.5286,146.892,692400.0],["2020-09-30",146.9479,147.2554,145.4198,146.1093,813800.0],["2020-10-01",147.2181,148.0102,144.7397,146.0907,715500.0],["2020-10-02",143.2116,146.8268,143.2116,146.2025,592800.0],["2020-10-05",147.2181,147.8238,145.9043,146.7616,721400.0],["2020-10-06",147.4697,148.3735,145.923,146.2491,772300.0],["2020-10-07",147.6468,149.5568,146.7895,149.3705,833100.0],["2020-10-08",150.647,152.5385,150.647,151.6627,682900.0],["2020-10-09",153.1721,155.7624,152.8087,155.399,1274700.0],["2020-10-12",156.0978,157.3184,154.6816,156.8432,653200.0],["2020-10-13",156.4053,158.1011,154.2716,154.8958,954100.0],["2020-10-14",155.9674,157.1973,154.9145,155.5294,436300.0],["2020-10-15",154.579,163.0021,154.5697,159.8807,1811200.0],["2020-10-16",159.7223,161.0268,158.2036,159.2471,1126400.0],["2020-10-19",159.7503,161.53,158.129,158.5483,728500.0],["2020-10-20",158.539,159.8901,157.2718,157.3743,893600.0],["2020-10-21",158.8093,160.0858,157.8868,158.8559,530000.0],["2020-10-22",159.2192,159.7783,157.3278,157.5234,727800.0],["2020-10-23",161.3623,164.847,159.9926,162.8531,1030300.0],["2020-10-26",160.71,161.2225,157.8588,160.5423,845400.0],["2020-10-27",160.3001,163.2817,160.1882,160.5982,854600.0],["2020-10-28",157.598,158.7906,153.1348,153.2653,1116900.0],["2020-10-29",152.7155,154.1039,149.9109,151.7745,1145500.0],["2020-10-30",149.5475,150.7775,145.6342,147.274,1093300.0],["2020-11-02",149.0817,153.5262,148.9698,152.3149,1089800.0],["2020-11-03",154.3554,157.7284,154.1225,154.6722,968100.0],["2020-11-04",154.8865,155.0263,149.2587,149.3891,1408200.0],["2020-11-05",151.9981,154.2716,149.5662,149.8737,1098200.0],["2020-11-06",151.1967,154.4765,150.1997,153.2559,992500.0],["2020-11-09",160.2069,163.7196,158.3247,158.6415,1275400.0],["2020-11-10",158.4645,159.0142,154.6349,155.4176,979800.0],["2020-11-11",157.5048,158.3993,155.8276,158.1477,533600.0],["2020-11-12",157.0761,158.1476,155.1381,156.0978,411100.0],["2020-11-13",157.7657,160.6541,157.188,158.8651,493100.0],["2020-11-16",160.5982,162.0518,159.564,162.0331,575600.0],["2020-11-17",160.3373,161.1293,157.8681,157.9986,769900.0],["2020-11-18",158.3527,158.5763,155.8649,156.0233,542800.0],["2020-11-19",155.2406,157.7284,154.1039,157.6166,400800.0],["2020-11-20",157.7936,158.9397,154.6722,155.8835,1254900.0],["2020-11-23",156.6195,158.2222,154.8399,157.8215,654900.0],["2020-11-24",159.2937,160.8032,158.8372,160.1416,858300.0],["2020-11-25",160.2628,163.4401,159.6385,160.3839,1198300.0],["2020-11-27",161.7815,162.8065,160.6168,161.6231,287600.0],["2020-11-30",160.8219,162.7133,158.6509,159.8249,1513700.0],["2020-12-01",160.9895,161.6045,158.1943,158.8651,1202100.0],["2020-12-02",158.9863,160.0298,157.4861,159.3869,721700.0],["2020-12-03",159.1726,160.7753,157.0948,159.4428,776100.0],["2020-12-04",159.8808,160.6728,157.9334,158.772,810300.0],["2020-12-07",158.8186,160.2255,158.3247,158.8279,457500.0],["2020-12-08",157.7657,161.0641,156.8525,160.71,1262500.0],["2020-12-09",161.6045,163.2444,160.3466,161.1014,566700.0],["2020-12-10",161.2505,162.3965,159.0049,160.1324,846500.0],["2020-12-11",158.9024,159.6198,155.5387,156.9084,2205800.0],["2020-12-14",157.8535,158.8922,155.1119,155.2523,1903500.0],["2020-12-15",156.2816,158.0126,155.6078,157.2266,1604000.0],["2020-12-16",157.2734,157.9845,154.1762,156.188,1559300.0],["2020-12-17",156.8523,159.4348,156.1318,158.7424,1322700.0],["2020-12-18",158.2746,160.0337,157.8629,159.3132,1989500.0],["2020-12-21",156.7588,157.5354,152.6697,154.5973,954200.0],["2020-12-22",154.4476,157.0863,154.1856,156.6839,717900.0],["2020-12-23",157.2453,159.3881,157.1237,157.7693,633000.0],["2020-12-24",158.1342,158.312,156.609,157.6383,239000.0],["2020-12-28",158.9951,159.4817,157.0395,158.5179,615200.0],["2020-12-29",159.5752,159.7249,155.6827,156.2067,461900.0],["2020-12-30",156.74,158.0033,156.1599,156.2441,561300.0],["2020-12-31",155.9633,159.229,155.8043,159.126,485400.0],["2021-01-04",159.6688,160.1834,154.9528,156.7307,991100.0],["2021-01-05",157.0863,157.8442,155.0745,155.8979,779100.0],["2021-01-06",155.8511,160.5203,155.0464,159.7062,914600.0],["2021-01-07",159.9214,162.3074,159.6687,160.0805,746500.0],["2021-01-08",160.2864,163.4116,160.2864,163.3274,830300.0],["2021-01-11",162.0361,163.5052,161.6431,162.5227,627300.0],["2021-01-12",162.4666,164.2537,161.8116,163.0373,936200.0],["2021-01-13",162.2606,163.4209,161.4185,162.8969,449000.0],["2021-01-14",162.5695,165.6199,160.9133,162.3168,596900.0],["2021-01-15",162.373,163.1028,160.1086,162.3917,570200.0],["2021-01-19",163.58,163.58,160.4548,160.7261,1419300.0],["2021-01-20",160.6606,162.0735,159.5565,161.8022,610600.0],["2021-01-21",161.6151,161.9613,159.5097,161.2127,680600.0],["2021-01-22",161.0069,162.9157,159.8466,162.5414,452700.0],["2021-01-25",163.4677,163.9356,161.5682,162.5507,503000.0],["2021-01-26",162.504,162.8502,159.4161,161.4466,460200.0],["2021-01-27",160.1554,163.6736,159.2852,160.5109,642400.0],["2021-01-28",160.6139,161.7554,158.7705,158.9109,861300.0],["2021-01-29",159.9588,161.98,156.3283,156.7774,995400.0],["2021-02-01",157.8254,164.3847,157.8254,163.3742,872700.0],["2021-02-02",164.0853,168.3053,163.4771,167.2854,888100.0],["2021-02-03",167.4445,169.0726,165.7321,167.8843,646300.0],["2021-02-04",168.3802,171.075,167.51,170.4949,1096700.0],["2021-02-05",170.6633,171.599,165.9754,170.3826,1023800.0],["2021-02-08",170.8598,172.0762,169.4656,170.8037,919500.0],["2021-02-09",171.0938,172.1043,169.7183,171.3464,701700.0],["2021-02-10",172.1698,172.5441,170.785,171.5335,654000.0],["2021-02-11",172.1417,172.1417,169.3908,170.1019,690000.0],["2021-02-12",170.0738,170.9908,168.4738,169.4282,721600.0],["2021-02-16",170.3452,172.5441,168.8855,171.5616,689400.0],["2021-02-17",170.7101,171.3745,169.4095,170.1019,454300.0],["2021-02-18",169.5873,171.5429,168.9229,171.1967,589600.0],["2021-02-19",171.9826,172.9932,170.8411,171.0002,579800.0],["2021-02-22",169.8212,170.8505,168.8481,168.9417,759300.0],["2021-02-23",169.6059,169.6059,165.8163,167.0702,577100.0],["2021-02-24",167.0702,170.7475,167.0702,169.4375,644300.0],["2021-02-25",169.3626,169.9428,167.9778,168.9135,594900.0],["2021-02-26",169.3627,169.7464,164.1976,164.1976,958200.0],["2021-03-01",165.3673,171.1593,165.0211,170.7195,778600.0],["2021-03-02",170.4107,170.9066,168.2305,168.2773,947100.0],["2021-03-03",167.9966,168.6048,166.1064,166.8644,581400.0],["2021-03-04",167.3415,167.6035,162.6162,163.6642,939600.0],["2021-03-05",165.704,168.0714,163.9356,167.3696,671300.0],["2021-03-08",167.2387,171.1686,166.5649,167.6878,565100.0],["2021-03-09",168.0621,168.8293,165.3953,165.6479,697600.0],["2021-03-10",167.2293,167.6972,164.6842,166.331,825800.0],["2021-03-11",166.855,168.9229,166.2936,167.0515,532800.0],["2021-03-12",167.7843,168.2916,165.7457,168.2634,499800.0],["2021-03-15",168.9492,170.9032,167.5213,170.8375,515500.0],["2021-03-16",170.4804,171.4856,168.9022,171.4293,483800.0],["2021-03-17",171.9178,172.1527,169.7853,170.3583,812100.0],["2021-03-18",168.3949,171.5702,167.9909,170.4241,588200.0],["2021-03-19",170.7811,173.3457,169.1746,172.1245,1306900.0],["2021-03-22",172.1245,175.3656,171.899,174.4637,1013000.0],["2021-03-23",174.6891,176.0513,171.6454,172.7445,907100.0],["2021-03-24",172.1151,174.0503,169.9825,170.0765,541700.0],["2021-03-25",170.6495,173.1861,169.898,172.9418,656100.0],["2021-03-26",173.9188,178.2402,173.3364,178.1181,613100.0],["2021-03-29",176.6432,179.0764,175.2716,177.4418,1577900.0],["2021-03-30",176.9439,177.5075,174.6328,175.3092,495500.0],["2021-03-31",176.0513,177.996,175.3092,176.662,680900.0],["2021-04-01",176.925,177.9866,175.6755,176.9532,582000.0],["2021-04-05",178.3718,181.1619,177.329,179.7527,780500.0],["2021-04-06",178.306,178.8603,176.4365,177.2726,634300.0],["2021-04-07",177.8927,180.1097,177.0847,178.4281,617400.0],["2021-04-08",178.71,179.236,177.0565,178.926,598500.0],["2021-04-09",179.2548,179.687,177.9866,179.4897,604200.0],["2021-04-12",178.0993,179.1233,175.7695,176.4177,771700.0],["2021-04-13",175.8447,177.3948,174.4543,177.0754,698900.0],["2021-04-14",177.376,177.376,174.5576,176.0044,693000.0],["2021-04-15",176.0983,178.1651,175.6568,176.7747,580000.0],["2021-04-16",178.0242,178.0242,176.4553,177.1787,601900.0],["2021-04-19",177.6578,177.6578,175.8259,176.2956,572200.0],["2021-04-20",174.802,175.5065,173.4773,174.0504,593400.0],["2021-04-21",174.5482,175.9574,174.0127,175.187,681800.0],["2021-04-22",174.661,177.0753,173.8249,176.0795,513100.0],["2021-04-23",177.4511,179.283,175.9386,178.4751,540600.0],["2021-04-26",178.4375,178.7945,176.7935,178.6818,527900.0],["2021-04-27",177.9115,179.2831,177.3384,178.2591,645200.0],["2021-04-28",178.4751,179.4051,176.7371,177.1787,524800.0],["2021-04-29",177.7611,178.5409,177.4323,177.7705,453500.0],["2021-04-30",177.0377,177.7047,175.6474,176.8968,729400.0],["2021-05-03",177.3478,177.5826,175.7977,177.329,737100.0],["2021-05-04",176.6526,177.3759,174.7549,175.2622,580400.0],["2021-05-05",175.901,176.1923,173.6745,174.5107,759100.0],["2021-05-06",174.2006,177.0378,173.374,176.6432,822400.0],["2021-05-07",177.7987,187.3246,177.7705,187.0146,1440900.0],["2021-05-10",187.8319,190.8757,187.1461,188.2735,1063700.0],["2021-05-11",186.3946,189.8142,186.3476,189.4948,977000.0],["2021-05-12",187.9635,188.4896,182.4396,182.5711,988400.0],["2021-05-13",183.6421,186.3758,182.1859,185.5773,842100.0],["2021-05-14",186.977,190.6503,185.6712,189.6544,520500.0],["2021-05-17",188.452,190.096,187.4843,188.4989,387600.0],["2021-05-18",189.1002,189.5135,187.118,187.1274,403400.0],["2021-05-19",185.0136,186.977,184.215,186.6952,516200.0],["2021-05-20",187.5407,191.6461,186.5825,190.8475,648000.0],["2021-05-21",191.3736,192.1628,189.2223,189.8799,600100.0],["2021-05-24",190.8664,192.0407,189.8987,190.5563,525800.0],["2021-05-25",190.6879,193.0271,190.1148,191.5052,734000.0],["2021-05-26",190.1618,191.8246,190.0584,190.3872,521900.0],["2021-05-27",190.6972,192.6137,190.6502,191.2609,939800.0],["2021-05-28",192.2097,193.5625,191.7212,192.8767,692200.0],["2021-06-01",193.7316,194.0416,190.8851,192.717,548100.0],["2021-06-02",196.0614,197.9027,193.8819,195.0186,701100.0],["2021-06-03",194.3517,197.8276,193.694,197.1418,1264100.0],["2021-06-04",197.9779,198.8892,196.1836,197.2358,550100.0],["2021-06-07",197.3391,198.0531,194.6053,195.1126,591000.0],["2021-06-08",196.5969,198.6919,195.2253,197.6679,709900.0],["2021-06-09",197.4612,198.0437,196.2024,196.456,513200.0],["2021-06-10",196.7191,199.8756,196.7003,199.7065,417200.0],["2021-06-11",200.7681,200.7681,197.4894,199.4529,469100.0],["2021-06-14",199.1041,200.1127,197.4168,199.2643,403600.0],["2021-06-15",199.8299,199.9524,198.2463,198.8307,413700.0],["2021-06-16",199.2077,199.2077,196.1915,197.6619,806600.0],["2021-06-17",197.4545,201.3851,197.3508,198.7742,967000.0],["2021-06-18",197.8693,198.4348,194.8435,195.1452,1033700.0],["2021-06-21",196.559,200.4331,195.3997,199.1795,746300.0],["2021-06-22",200.4332,202.4597,198.8967,201.668,1404400.0],["2021-06-23",201.1118,202.1769,199.8581,201.0741,602700.0],["2021-06-24",202.6577,202.7614,200.8479,202.2429,540300.0],["2021-06-25",202.2901,203.7134,202.2524,203.2421,1103300.0],["2021-06-28",203.6945,203.7699,202.1864,202.7614,534200.0],["2021-06-29",202.9122,204.7502,202.8462,204.5523,515800.0],["2021-06-30",204.4015,205.3535,203.6097,204.4015,573900.0],["2021-07-01",205.1084,206.8428,204.8162,206.183,472000.0],["2021-07-02",206.9936,209.4066,206.2866,208.332,643100.0],["2021-07-06",209.3878,210.5566,207.3612,210.2079,754900.0],["2021-07-07",210.4623,211.8762,208.5112,211.5652,459300.0],["2021-07-08",207.8702,211.3578,207.8419,209.548,702200.0],["2021-07-09",211.1316,211.9045,208.8599,211.6311,513100.0],["2021-07-12",211.6971,212.093,209.9722,210.4152,427400.0],["2021-07-13",210.9336,211.3295,208.9542,209.4443,393000.0],["2021-07-14",210.6603,211.7443,209.7177,210.1136,479900.0],["2021-07-15",209.8025,211.0939,208.7845,209.8497,440800.0],["2021-07-16",209.746,210.7922,207.1821,207.3612,583100.0],["2021-07-19",204.7691,206.1264,202.931,204.1658,578600.0],["2021-07-20",205.3158,206.937,204.6182,206.0321,727600.0],["2021-07-21",206.8239,207.069,205.1461,206.8239,485900.0],["2021-07-22",206.1076,207.512,205.0518,207.4837,419400.0],["2021-07-23",208.8128,209.5292,207.2669,208.973,453800.0],["2021-07-26",208.6337,210.0382,208.0587,209.8873,451100.0],["2021-07-27",208.6902,209.7931,206.9653,208.9259,503300.0],["2021-07-28",209.1616,209.68,207.9362,208.7657,551500.0],["2021-07-29",211.1316,211.8951,210.3587,210.9336,526800.0],["2021-07-30",210.4435,211.584,210.4435,211.0656,656100.0],["2021-08-02",211.9516,213.4221,210.8677,211.075,569000.0],["2021-08-03",211.4332,212.3664,210.189,212.0742,418700.0],["2021-08-04",212.0836,212.7623,209.2747,209.9816,680500.0],["2021-08-05",210.1702,210.9714,208.153,209.5104,608100.0],["2021-08-06",212.3381,218.5781,211.3484,215.4015,1252500.0],["2021-08-09",215.4015,217.9371,214.8077,215.0716,719500.0],["2021-08-10",215.1659,217.2019,215.1659,216.5326,605800.0],["2021-08-11",217.4281,217.4281,213.7614,214.1102,557000.0],["2021-08-12",214.1573,217.3338,213.7331,217.3055,852300.0],["2021-08-13",218.0974,219.728,217.5789,219.6526,616500.0],["2021-08-16",219.2002,221.5378,218.465,221.4153,576700.0],["2021-08-17",220.4727,221.3682,219.8223,220.9534,578400.0],["2021-08-18",220.6235,222.1316,219.4452,220.4821,649700.0],["2021-08-19",218.5215,225.2516,218.4932,223.7812,874200.0],["2021-08-20",223.6398,226.2413,222.848,226.2225,1209000.0],["2021-08-23",226.8917,227.3442,224.7992,225.3082,698300.0],["2021-08-24",225.2799,226.477,224.507,225.393,585000.0],["2021-08-25",226.1282,228.6638,225.6192,227.4762,874200.0],["2021-08-26",227.8532,229.5216,226.6278,229.0974,481500.0],["2021-08-27",230.0588,230.5113,228.1548,228.8712,748700.0],["2021-08-30",229.0597,230.7375,228.8806,230.5207,382000.0],["2021-08-31",230.8412,230.8412,228.4941,230.2002,1071700.0],["2021-09-01",230.1908,230.2002,228.5507,229.4839,620200.0],["2021-09-02",230.3982,231.9912,228.9466,231.9063,553000.0],["2021-09-03",231.4162,232.2739,230.5396,230.7941,558300.0],["2021-09-07",230.1154,231.633,229.2294,230.8129,661800.0],["2021-09-08",230.9826,232.6698,230.6244,232.2928,403500.0],["2021-09-09",232.585,232.7924,229.7195,229.9929,967300.0],["2021-09-10",231.4256,231.4256,228.5696,228.7487,623600.0],["2021-09-13",229.9929,230.5019,226.675,227.8721,845100.0],["2021-09-14",228.8174,228.9025,225.8206,227.6546,803200.0],["2021-09-15",227.683,231.3321,226.3216,230.642,1120600.0],["2021-09-16",231.4455,231.5968,228.0517,229.0821,458200.0],["2021-09-17",227.5317,229.1672,223.6367,224.4498,1458700.0],["2021-09-20",221.6988,223.079,219.5339,221.453,671700.0],["2021-09-21",222.9372,223.7691,220.5738,222.663,734400.0],["2021-09-22",224.4781,227.9382,223.8826,226.0853,897400.0],["2021-09-23",226.9739,229.7911,226.9078,227.0874,445100.0],["2021-09-24",226.5391,228.6567,226.0475,227.6168,636400.0],["2021-09-27",227.5884,227.7775,225.2912,225.8111,469500.0],["2021-09-28",224.5065,224.5065,220.5549,220.9047,716600.0],["2021-09-29",221.5948,224.1945,221.3206,222.7859,589200.0],["2021-09-30",223.788,225.1399,219.619,219.6284,632500.0],["2021-10-01",220.9803,222.8143,217.8133,221.5097,563400.0],["2021-10-04",220.1673,221.1788,217.369,218.8248,588100.0],["2021-10-05",219.6379,221.9067,217.8511,219.5811,646300.0],["2021-10-06",218.3144,221.0654,216.1211,220.9898,769000.0],["2021-10-07",222.474,226.142,222.1431,223.9109,565200.0],["2021-10-08",224.5254,224.9698,223.0885,223.8259,407100.0],["2021-10-11",223.4855,224.5727,222.5496,222.7859,348000.0],["2021-10-12",223.2775,226.8416,222.4078,226.246,602300.0],["2021-10-13",226.8132,228.2313,226.558,228.1178,671600.0],["2021-10-14",230.2922,232.873,229.3563,231.7197,663700.0],["2021-10-15",233.4213,234.8299,226.3027,226.7281,882400.0],["2021-10-18",225.9435,229.9518,225.3384,229.7911,675100.0],["2021-10-19",230.6136,232.9581,230.2544,231.7386,444500.0],["2021-10-20",232.5611,233.5821,231.3983,232.9676,439500.0],["2021-10-21",233.8751,236.1062,233.3457,234.7354,472100.0],["2021-10-22",235.1041,236.6829,234.726,235.8982,285500.0],["2021-10-25",235.3972,235.9738,232.2113,232.476,531800.0],["2021-10-26",233.4875,234.9812,232.1451,232.372,387400.0],["2021-10-27",233.3741,237.7134,233.3741,236.3898,820600.0],["2021-10-28",233.1283,236.0968,233.1283,234.5747,645900.0],["2021-10-29",233.5915,235.8793,232.5611,235.0096,830100.0],["2021-11-01",234.6125,234.6125,231.2186,231.644,486500.0],["2021-11-02",232.5705,238.3089,232.5705,237.7701,918900.0],["2021-11-03",237.874,239.207,235.2365,238.8667,505800.0],["2021-11-04",238.6682,240.7858,236.4087,237.6755,595200.0],["2021-11-05",238.4318,239.1881,231.0768,233.9224,932300.0],["2021-11-08",235.8415,236.5222,230.0464,235.6619,657200.0],["2021-11-09",236.8058,239.3583,234.9623,235.8037,748600.0],["2021-11-10",234.8773,238.0253,229.7817,233.5537,459900.0],["2021-11-11",235.4539,236.2764,233.5348,234.3006,427400.0],["2021-11-12",235.038,238.7533,234.6125,237.7039,851700.0],["2021-11-15",237.4297,238.9612,236.8436,237.5243,475200.0],["2021-11-16",237.7228,240.7575,237.5527,240.1713,502500.0],["2021-11-17",241.0694,241.0694,237.0421,238.2711,559500.0],["2021-11-18",238.6398,243.2343,237.2596,243.1965,782300.0],["2021-11-19",244.1891,244.6429,238.9234,239.2827,639000.0],["2021-11-22",239.9444,244.331,239.7081,241.6555,789700.0],["2021-11-23",241.9958,245.0494,239.8593,243.0641,578700.0],["2021-11-24",242.1754,247.5451,242.1754,247.0157,996800.0],["2021-11-26",243.8772,246.7133,239.0274,239.727,549200.0],["2021-11-29",242.6103,248.084,240.332,245.3235,879200.0],["2021-11-30",244.1135,244.7942,238.8572,239.3488,1747200.0],["2021-12-01",242.5536,244.0757,232.1451,232.5138,1065900.0],["2021-12-02",232.6178,240.748,232.6178,238.7249,878600.0],["2021-12-03",239.2827,242.0148,232.2491,234.4518,775500.0],["2021-12-06",236.8436,241.2868,235.6997,236.9192,1063500.0],["2021-12-07",239.7175,242.0715,239.1314,241.041,635600.0],["2021-12-08",241.5421,242.0148,238.9045,239.831,586500.0],["2021-12-09",240.2186,246.7227,240.2186,245.021,787600.0],["2021-12-10",246.0042,250.9674,245.5599,250.4475,720000.0],["2021-12-13",250.4947,251.1187,247.4128,248.9065,476100.0],["2021-12-14",247.7592,249.2289,244.0991,246.0903,617900.0],["2021-12-15",246.7445,249.2857,244.6016,249.0297,632000.0],["2021-12-16",249.6935,253.0407,246.8489,248.2048,806900.0],["2021-12-17",245.8059,248.148,242.9422,245.7016,1117800.0],["2021-12-20",242.9991,244.6964,239.1115,242.6483,707800.0],["2021-12-21",244.5921,248.2333,242.9422,248.0626,789800.0],["2021-12-22",248.3187,251.4383,246.3464,250.8883,472100.0],["2021-12-23",251.0684,252.5572,247.8255,249.2858,565800.0],["2021-12-27",250.2151,255.1173,248.9824,254.9941,472500.0],["2021-12-28",254.5105,256.0751,253.6477,255.838,498700.0],["2021-12-29",257.7439,259.3464,255.6673,258.6068,791900.0],["2021-12-30",259.0144,259.4791,256.9379,257.0516,323300.0],["2021-12-31",256.9379,258.9861,256.4733,257.6301,303500.0],["2022-01-03",257.2508,257.3266,251.4761,253.5812,675200.0],["2022-01-04",253.1734,253.7424,249.428,251.0874,588700.0],["2022-01-05",249.9022,251.4857,245.5309,245.6921,521800.0],["2022-01-06",245.4171,247.8161,243.1793,244.3456,627300.0],["2022-01-07",244.4309,245.5593,239.3201,239.4718,586000.0],["2022-01-10",238.789,242.8379,236.9211,242.7715,573800.0],["2022-01-11",242.5155,243.5017,238.7132,242.7905,521300.0],["2022-01-12",243.3879,245.0663,242.1173,243.5491,581600.0],["2022-01-13",243.2362,245.0094,237.7081,237.9072,1012000.0],["2022-01-14",236.2953,238.7511,234.5885,238.1253,871500.0],["2022-01-18",235.8117,235.9634,232.3223,232.7774,1094600.0],["2022-01-19",232.9006,235.1574,231.3645,231.6016,895300.0],["2022-01-20",232.1041,233.5834,225.8933,226.4812,624000.0],["2022-01-21",227.401,230.1034,224.5469,224.9072,756600.0],["2022-01-24",222.7168,227.4484,218.099,227.1071,1247400.0],["2022-01-25",224.3383,226.4433,218.1559,221.9203,1009000.0],["2022-01-26",223.2478,223.6081,214.3061,215.7664,2121300.0],["2022-01-27",217.7577,219.967,210.6271,211.5374,1508100.0],["2022-01-28",212.5519,215.5388,208.1238,215.3587,1032100.0],["2022-01-31",215.169,220.3083,215.169,219.929,882800.0],["2022-02-01",219.7868,220.5833,216.2974,219.7963,864200.0],["2022-02-02",220.479,225.7606,220.3273,225.3528,1022200.0],["2022-02-03",223.0013,225.8364,223.0013,223.409,725100.0],["2022-02-04",222.3849,226.3769,221.7307,223.3711,904500.0],["2022-02-07",223.0487,226.2157,221.9108,224.3572,684600.0],["2022-02-08",223.7788,225.3718,222.0531,224.1486,566500.0],["2022-02-09",225.4477,228.2165,225.1158,226.1494,995700.0],["2022-02-10",217.7671,219.6825,208.522,210.371,1837200.0],["2022-02-11",209.8211,212.5898,202.2164,204.8145,1839700.0],["2022-02-14",204.8145,206.9859,200.1493,202.7379,1652000.0],["2022-02-15",205.8576,211.8218,205.8576,211.3477,2002700.0],["2022-02-16",209.328,210.6176,205.1843,209.5556,1408000.0],["2022-02-17",208.6074,209.1194,204.6438,204.7292,1037000.0],["2022-02-18",204.9852,208.2565,203.3637,206.5308,1096600.0],["2022-02-22",205.0136,207.3368,200.4243,202.0457,962100.0],["2022-02-23",202.5104,204.3214,196.7547,196.8874,906100.0],["2022-02-24",192.0705,206.9385,191.9661,206.0471,1540000.0],["2022-02-25",206.1799,211.7365,203.9611,211.0727,1035100.0],["2022-02-28",207.9626,209.4702,205.9618,209.0151,948800.0],["2022-03-01",207.9341,209.2332,203.5534,205.0136,1323000.0],["2022-03-02",205.4782,212.4097,204.8335,211.1581,1346400.0],["2022-03-03",212.0684,212.7511,208.5789,210.0961,791900.0],["2022-03-04",208.0005,211.7175,206.3032,211.4141,1072700.0],["2022-03-07",210.9115,211.452,205.0041,205.2981,1061600.0],["2022-03-08",204.8335,208.3229,202.3207,203.0413,877900.0],["2022-03-09",206.948,211.6986,206.8247,210.2194,813300.0],["2022-03-10",207.3652,212.77,207.3652,210.7883,785400.0],["2022-03-11",212.8838,214.894,210.153,210.2857,933000.0],["2022-03-14",211.0565,213.5212,206.9075,208.1636,843100.0],["2022-03-15",210.1144,214.4252,209.5054,213.8542,1071000.0],["2022-03-16",215.6623,218.0698,210.1239,215.8621,739500.0],["2022-03-17",215.8716,219.8493,215.0437,219.6114,935600.0],["2022-03-18",222.295,223.4655,219.5734,221.8097,2178600.0],["2022-03-21",221.3909,223.0277,219.9826,220.839,1265500.0],["2022-03-22",221.8097,223.5892,220.6963,220.8581,1151500.0],["2022-03-23",218.8502,219.0786,215.4149,215.8051,628800.0],["2022-03-24",216.6995,219.8874,215.8241,219.8589,678800.0],["2022-03-25",220.7724,221.8953,219.4211,221.153,480300.0],["2022-03-28",221.3148,223.789,220.1158,223.7414,625400.0],["2022-03-29",225.5209,226.9578,223.494,226.5106,522400.0],["2022-03-30",225.9301,229.2512,225.816,229.1275,687400.0],["2022-03-31",228.9657,234.0473,227.9284,230.4787,1341400.0],["2022-04-01",231.8681,232.8198,224.2458,226.6153,771600.0],["2022-04-04",226.4821,228.4995,226.0158,228.2806,528400.0],["2022-04-05",226.9007,229.5748,225.4258,225.9777,668400.0],["2022-04-06",223.4178,228.6992,223.4178,227.5097,752100.0],["2022-04-07",227.3575,231.0307,226.9103,229.6128,619600.0],["2022-04-08",229.7841,230.2028,227.4717,227.8714,526500.0],["2022-04-11",226.2727,226.4154,221.5908,222.0571,546700.0],["2022-04-12",222.5138,225.3972,220.2871,221.1245,538100.0],["2022-04-13",221.4766,225.0071,221.0865,224.8168,737100.0],["2022-04-14",225.0832,226.0157,221.7716,221.9048,575400.0],["2022-04-18",220.3252,222.6185,217.8224,218.8407,460600.0],["2022-04-19",218.8407,223.4084,218.7836,222.885,424600.0],["2022-04-20",224.969,227.4812,223.7509,225.5114,510700.0],["2022-04-21",226.3393,227.7953,221.1435,221.6574,628300.0],["2022-04-22",220.8961,221.9619,213.6925,214.0446,729700.0],["2022-04-25",213.3594,214.2158,209.3531,214.1587,768900.0],["2022-04-26",214.2634,215.0437,208.5252,208.7156,839100.0],["2022-04-27",209.1628,209.8575,205.1661,205.68,1386300.0],["2022-04-28",207.4594,213.3975,206.4983,212.3602,729500.0],["2022-04-29",210.6949,211.6751,202.8917,203.3485,1105900.0],["2022-05-02",204.6808,206.7838,200.5794,204.3763,825600.0],["2022-05-03",204.4239,207.193,202.2922,204.7759,627000.0],["2022-05-04",204.9853,209.2009,202.3493,208.7632,605100.0],["2022-05-05",206.1938,206.5554,198.6095,200.2082,1156800.0],["2022-05-06",197.8387,199.5421,194.7841,196.516,1226300.0],["2022-05-09",193.9942,195.3931,190.5304,192.3004,1181100.0],["2022-05-10",194.6128,195.6786,191.5962,193.0331,943700.0],["2022-05-11",192.1101,196.6111,191.187,192.1767,1059800.0],["2022-05-12",191.3202,194.5081,189.5978,191.7865,1588400.0],["2022-05-13",197.0394,206.1558,196.9633,204.8711,1959500.0],["2022-05-16",202.5872,204.3953,199.3042,199.3613,1156900.0],["2022-05-17",203.2819,203.2819,199.6658,203.063,941700.0],["2022-05-18",200.8363,201.1884,192.8238,195.5263,1128300.0],["2022-05-19",195.1456,203.2533,193.4518,200.0845,1548500.0],["2022-05-20",201.9592,202.6063,195.6881,200.1035,1893400.0],["2022-05-23",203.8814,204.5856,200.3129,202.4921,1024000.0],["2022-05-24",200.8077,205.3278,199.4184,204.262,1006900.0],["2022-05-25",204.3096,205.8417,202.3684,203.1106,1363100.0],["2022-05-26",205.0614,208.5919,204.3477,207.3357,825900.0],["2022-05-27",209.3532,212.227,209.1819,212.2175,527600.0],["2022-05-31",209.553,210.8757,207.3738,209.1057,1257400.0],["2022-06-01",210.4856,211.7512,205.2327,207.0883,511100.0],["2022-06-02",206.603,213.5117,205.4706,213.2643,630800.0],["2022-06-03",211.4086,215.9097,210.438,214.6346,1030700.0],["2022-06-06",216.1476,216.8708,209.5054,210.5427,574200.0],["2022-06-07",208.5348,211.3325,207.3262,211.2278,506000.0],["2022-06-08",209.7623,210.2381,206.9741,207.3167,415600.0],["2022-06-09",207.0408,208.2779,203.8814,203.8814,508500.0],["2022-06-10",200.5318,201.4453,197.3439,199.1234,574200.0],["2022-06-13",194.5652,195.5834,191.8436,192.8048,902200.0],["2022-06-14",193.7218,196.3681,192.3175,194.2281,893500.0],["2022-06-15",196.2821,197.2948,191.3717,194.0371,694500.0],["2022-06-16",189.9961,190.789,186.4613,188.2,846900.0],["2022-06-17",188.907,195.5274,188.6968,193.7792,1955600.0],["2022-06-21",195.3459,197.5145,194.8587,196.0146,1127900.0],["2022-06-22",196.4063,202.4822,194.9733,200.4378,942300.0],["2022-06-23",201.1161,203.3038,200.6957,201.6511,630200.0],["2022-06-24",203.3993,207.7939,203.3993,207.6219,963900.0],["2022-06-27",207.4786,208.6919,204.3069,207.4213,598800.0],["2022-06-28",207.6983,208.8161,200.8008,200.8486,472600.0],["2022-06-29",200.5047,200.6671,197.5432,200.3614,485100.0],["2022-06-30",198.0495,201.632,197.6578,200.2372,753600.0],["2022-07-01",199.2914,201.0683,197.3521,200.6957,503100.0],["2022-07-05",197.3234,202.7497,196.0815,202.7497,738400.0],["2022-07-06",203.8388,207.7748,203.0936,207.2302,767600.0],["2022-07-07",207.2493,210.7745,206.915,209.609,716200.0],["2022-07-08",207.7652,208.2333,204.9947,205.0616,586300.0],["2022-07-11",203.7528,207.0009,203.3993,203.9152,645200.0],["2022-07-12",203.9534,205.8068,198.0781,198.8711,726300.0],["2022-07-13",195.6707,203.151,195.4128,201.6033,567200.0],["2022-07-14",198.0495,201.0874,197.3903,200.3996,428200.0],["2022-07-15",203.1892,205.482,201.9281,205.4151,502600.0],["2022-07-18",205.6157,205.6157,201.7466,202.4249,438000.0],["2022-07-19",204.9661,208.8638,204.3642,208.5294,549800.0],["2022-07-20",208.3671,209.3893,207.0296,207.3353,629600.0],["2022-07-21",207.2493,212.3317,207.2493,212.2935,489100.0],["2022-07-22",212.561,212.9527,210.4115,211.2808,387000.0],["2022-07-25",211.2904,213.8124,209.6854,213.5258,587800.0],["2022-07-26",212.5801,214.4238,212.1311,214.2519,552700.0],["2022-07-27",214.8537,220.2036,213.4016,219.9647,601400.0],["2022-07-28",221.1494,226.6808,220.2705,225.7636,948300.0],["2022-07-29",226.7667,228.9066,225.7732,227.9322,810700.0],["2022-08-01",226.2222,228.3239,225.5725,226.0598,890600.0],["2022-08-02",226.9482,228.3143,223.7383,226.8527,646600.0],["2022-08-03",227.2253,229.3079,226.1362,227.7985,623800.0],["2022-08-04",227.7316,229.8238,226.3273,228.9831,944400.0],["2022-08-05",232.1452,240.2273,227.8844,239.0331,1706600.0],["2022-08-08",237.925,238.7943,233.0146,237.0652,1020000.0],["2022-08-09",236.4156,239.8357,235.145,238.1161,882600.0],["2022-08-10",241.517,243.5519,238.9663,241.6985,759900.0],["2022-08-11",241.8609,243.0073,240.8865,241.0107,812200.0],["2022-08-12",242.4532,244.5454,241.0967,244.5359,897400.0],["2022-08-15",243.5137,245.2237,242.5583,243.9627,470700.0],["2022-08-16",243.4945,246.2841,243.0073,245.1281,398000.0],["2022-08-17",242.6443,244.8416,241.5743,244.0104,457200.0],["2022-08-18",244.8033,246.9433,243.7143,244.7938,485900.0],["2022-08-19",244.4308,244.4308,241.6985,241.9373,612400.0],["2022-08-22",238.6223,239.6159,237.0843,237.5524,444900.0],["2022-08-23",235.6035,237.5333,234.5526,235.1736,369100.0],["2022-08-24",235.9665,238.8039,235.3933,237.5237,706500.0],["2022-08-25",238.3071,243.1507,237.6575,243.0169,699000.0],["2022-08-26",242.9978,243.9435,237.1989,237.2276,802400.0],["2022-08-29",234.6291,238.0491,233.9221,236.0334,463400.0],["2022-08-30",237.4473,237.7912,233.1674,234.1801,514900.0],["2022-08-31",235.8519,235.8519,232.2026,232.5369,789900.0],["2022-09-01",232.3268,233.3394,229.0213,233.263,664300.0],["2022-09-02",235.25,237.1607,231.7918,232.8808,594000.0],["2022-09-06",232.8904,233.6355,229.5754,232.6897,806900.0],["2022-09-07",233.282,239.272,233.0814,238.4026,573500.0],["2022-09-08",237.39,239.4535,236.6353,239.1765,516900.0],["2022-09-09",239.8548,240.2082,237.5811,239.0427,640800.0],["2022-09-12",240.7432,242.3482,240.1127,242.1858,724200.0],["2022-09-13",238.202,239.6446,233.989,235.0876,736000.0],["2022-09-14",233.4009,235.4519,230.3052,232.2316,993500.0],["2022-09-15",231.5224,231.5416,227.085,228.2542,898900.0],["2022-09-16",227.43,229.5768,225.6569,229.2509,1250500.0],["2022-09-19",226.9891,230.8898,226.5578,230.564,697800.0],["2022-09-20",229.9506,230.3244,227.8517,229.548,570200.0],["2022-09-21",230.1327,233.6979,227.89,227.9667,656400.0],["2022-09-22",226.5483,227.2096,222.3217,222.3696,731300.0],["2022-09-23",220.2515,220.7211,216.2837,219.2452,692200.0],["2022-09-26",219.6956,220.4719,215.1336,216.4179,665200.0],["2022-09-27",218.7276,219.4656,214.3669,216.2741,674100.0],["2022-09-28",218.7084,220.9224,216.7916,220.0694,712600.0],["2022-09-29",218.4784,218.5647,214.0123,215.9291,656800.0],["2022-09-30",216.5041,219.111,214.3765,214.6544,1074800.0],["2022-10-03",217.913,220.9319,216.5328,219.4464,877500.0],["2022-10-04",223.0117,226.4428,222.4558,225.6282,607300.0],["2022-10-05",223.0597,228.283,222.8488,227.0083,476100.0],["2022-10-06",226.8262,228.235,223.8359,224.4589,459400.0],["2022-10-07",222.475,222.475,218.6701,220.2899,554100.0],["2022-10-10",221.1332,221.1332,217.0313,217.5776,402800.0],["2022-10-11",216.5712,217.4721,213.303,214.9228,666200.0],["2022-10-12",216.0728,216.8683,214.0027,214.041,709100.0],["2022-10-13",210.7537,216.5233,207.9839,215.9962,783300.0],["2022-10-14",216.4945,216.4945,203.9106,204.409,1105900.0],["2022-10-17",208.2714,212.958,208.2714,211.5587,832600.0],["2022-10-18",216.092,218.0376,213.2935,215.9291,564500.0],["2022-10-19",214.5107,215.9291,212.8335,214.5394,471900.0],["2022-10-20",213.7918,215.124,210.6482,211.9709,653800.0],["2022-10-21",212.1146,217.635,210.3032,216.9642,728800.0],["2022-10-24",219.1589,225.8678,219.1589,225.2735,735300.0],["2022-10-25",225.1298,230.3052,225.1298,229.711,683400.0],["2022-10-26",230.056,231.3499,228.5034,230.3052,794600.0],["2022-10-27",232.3562,234.4072,231.4649,232.107,854500.0],["2022-10-28",233.4967,240.033,232.8929,239.7168,990800.0],["2022-10-31",238.5187,241.394,235.4039,239.3238,1125000.0],["2022-11-01",240.3301,240.541,232.452,232.7875,968700.0],["2022-11-02",232.3754,236.9853,229.9218,229.9218,677500.0],["2022-11-03",227.9188,229.596,225.7048,228.2734,920100.0],["2022-11-04",241.461,247.7769,233.88,244.2692,1864900.0],["2022-11-07",245.0263,246.8281,242.4961,244.9017,818300.0],["2022-11-08",245.2276,249.6171,242.8603,246.1189,776000.0],["2022-11-09",245.218,245.333,242.1415,243.0712,765900.0],["2022-11-10",249.2433,250.5755,246.5789,248.812,907100.0],["2022-11-11",249.1858,249.205,235.5381,239.1513,2209500.0],["2022-11-14",239.7167,244.9688,239.7167,240.5122,718500.0],["2022-11-15",242.6015,242.7645,238.4037,239.9947,704400.0],["2022-11-16",240.656,245.7739,240.5026,245.1221,599800.0],["2022-11-17",244.0392,246.1381,242.2086,244.8826,553100.0],["2022-11-18",247.384,253.0099,246.3106,252.0036,931700.0],["2022-11-21",251.716,254.3037,250.9301,251.4668,515300.0],["2022-11-22",252.8853,254.505,251.8886,254.0354,620100.0],["2022-11-23",254.4379,256.3164,254.0929,254.9363,447100.0],["2022-11-25",256.1726,257.7252,255.08,257.2652,212100.0],["2022-11-28",255.7988,257.361,254.0353,254.917,897700.0],["2022-11-29",253.8149,255.2812,252.5786,253.4603,706100.0],["2022-11-30",252.7128,261.2426,252.7128,260.8784,1349500.0],["2022-12-01",262.0381,263.7153,260.0063,260.4759,748000.0],["2022-12-02",257.5815,262.7089,257.5815,261.3576,602500.0],["2022-12-05",258.5591,260.9263,256.0768,257.0735,527400.0],["2022-12-06",257.6676,258.7602,252.3293,255.0991,673400.0],["2022-12-07",255.195,258.099,252.7223,255.6934,614500.0],["2022-12-08",257.5814,258.8657,255.818,258.5686,450400.0],["2022-12-09",258.2907,259.9871,254.4187,254.5242,465400.0],["2022-12-12",256.1438,259.7282,254.3037,259.5749,441000.0],["2022-12-13",263.562,263.562,254.1696,256.0385,927100.0],["2022-12-14",256.9423,262.5771,253.8172,255.6153,970700.0],["2022-12-15",253.1153,253.5095,246.2688,247.2593,700200.0],["2022-12-16",244.0187,245.2688,242.461,242.7399,1191000.0],["2022-12-19",243.5091,246.1246,242.8552,244.8072,644900.0],["2022-12-20",245.6053,246.8842,244.0956,245.9899,419200.0],["2022-12-21",247.0477,250.0382,246.5477,247.6054,432700.0],["2022-12-22",246.4804,246.4804,241.8071,245.6053,610700.0],["2022-12-23",245.663,247.0862,244.7015,246.7689,230600.0],["2022-12-27",247.6631,247.6631,244.8361,246.7689,271100.0],["2022-12-28",246.2688,247.4131,243.8072,244.0476,290500.0],["2022-12-29",246.1439,249.7594,246.1439,248.8651,322100.0],["2022-12-30",247.8266,247.9131,245.0476,247.8073,360900.0],["2023-01-03",248.3651,249.6247,245.74,247.5093,531500.0],["2023-01-04",249.4324,250.6536,246.2304,248.1054,646500.0],["2023-01-05",247.0669,247.5669,244.4899,245.3169,498000.0],["2023-01-06",248.9132,254.9038,246.7977,253.7018,359300.0],["2023-01-09",254.2883,257.8269,250.2882,250.5959,492100.0],["2023-01-10",250.9324,252.3171,249.6824,252.269,411600.0],["2023-01-11",248.3747,254.3364,247.2496,254.1826,830300.0],["2023-01-12",255.5672,256.3749,252.4421,254.5383,884700.0],["2023-01-13",250.769,256.3173,250.019,255.7885,556300.0],["2023-01-17",255.7308,257.2789,252.3749,253.173,749500.0],["2023-01-18",253.7306,254.2691,246.6631,246.99,533400.0],["2023-01-19",245.6438,246.8938,241.9802,242.8264,829200.0],["2023-01-20",242.9418,245.6438,241.3552,245.4996,488300.0],["2023-01-23",245.3168,248.9324,244.1629,246.9515,419500.0],["2023-01-24",245.7496,247.4131,242.4706,246.3842,418800.0],["2023-01-25",244.7111,249.067,244.4995,248.6343,479200.0],["2023-01-26",250.9229,251.4133,245.6823,247.3651,620200.0],["2023-01-27",246.8169,247.8169,244.2399,244.6245,508000.0],["2023-01-30",243.9033,245.3842,242.2687,242.5475,732800.0],["2023-01-31",243.538,247.1535,242.961,247.1342,713700.0],["2023-02-01",245.6919,250.5575,244.1341,249.7882,583000.0],["2023-02-02",250.5286,250.9902,244.5573,246.0862,856800.0],["2023-02-03",245.4803,248.4516,244.6053,246.5862,588700.0],["2023-02-06",245.7207,249.5862,245.1534,248.317,620000.0],["2023-02-07",245.9034,248.9516,241.5956,247.8939,778500.0],["2023-02-08",246.7496,250.0286,245.4707,248.0862,633500.0],["2023-02-09",249.5286,251.5767,247.2496,247.2688,817300.0],["2023-02-10",254.3749,262.5098,252.1537,261.0867,1398000.0],["2023-02-13",261.5483,263.2791,258.2981,261.1348,993500.0],["2023-02-14",260.4425,261.6733,257.9424,260.029,690300.0],["2023-02-15",258.7501,261.558,258.7213,261.558,719300.0],["2023-02-16",259.7308,260.7213,256.1538,257.0865,596900.0],["2023-02-17",257.2596,260.7694,255.298,259.0674,785600.0],["2023-02-21",258.6635,258.9231,255.923,258.1058,676300.0],["2023-02-22",258.2404,258.6443,252.7017,253.9614,818300.0],["2023-02-23",255.4903,255.8845,252.0575,253.8556,852400.0],["2023-02-24",251.846,253.2114,249.7786,251.7402,840400.0],["2023-02-27",254.3076,254.9134,251.5863,252.8364,561600.0],["2023-02-28",252.5672,254.8365,252.1825,252.7114,732200.0],["2023-03-01",251.1825,253.4422,250.6729,253.2307,544400.0],["2023-03-02",252.6345,254.3365,251.221,253.4326,436000.0],["2023-03-03",254.7403,256.3557,253.9614,256.3173,495400.0],["2023-03-06",257.5577,259.375,256.7884,257.7019,498600.0],["2023-03-07",258.8654,259.3462,253.8653,255.7403,706800.0],["2023-03-08",256.6058,257.9424,255.4423,257.3078,494600.0],["2023-03-09",258.4231,260.5963,254.8076,254.9903,550200.0],["2023-03-10",254.7787,255.3557,250.7209,251.4325,546300.0],["2023-03-13",249.2882,254.1922,247.9805,251.1152,840700.0],["2023-03-14",254.029,257.9655,252.4853,256.8849,890700.0],["2023-03-15",253.9131,254.2315,246.8506,249.6196,1030200.0],["2023-03-16",252.1186,259.8083,251.6748,259.1329,952500.0],["2023-03-17",259.4512,260.0205,252.929,254.9455,1475700.0],["2023-03-20",255.6788,260.7924,255.6306,258.6794,743300.0],["2023-03-21",261.3037,263.4263,259.4513,262.1045,781500.0],["2023-03-22",261.4677,263.5035,257.9461,258.1295,463600.0],["2023-03-23",258.2549,262.6738,256.6533,258.7276,601500.0],["2023-03-24",258.7276,262.3747,256.5954,262.1238,625300.0],["2023-03-27",263.8991,266.1278,263.4553,264.5552,521200.0],["2023-03-28",264.5552,265.4718,262.7317,263.2816,559700.0],["2023-03-29",265.5586,267.8645,264.8639,267.0734,498900.0],["2023-03-30",270.1511,272.2352,269.1381,271.7431,826000.0],["2023-03-31",273.2001,276.1717,272.7466,276.0656,730600.0],["2023-04-03",273.8272,276.1428,273.7596,275.3902,672600.0],["2023-04-04",276.1427,276.1427,272.3316,275.8436,650100.0],["2023-04-05",275.9498,276.1427,273.1228,276.0752,1043300.0],["2023-04-06",273.9623,274.5508,272.0229,273.4895,795100.0],["2023-04-10",273.0457,273.9526,271.5213,273.6439,590900.0],["2023-04-11",273.0457,274.7245,272.6212,273.5281,625100.0],["2023-04-12",274.7052,277.3102,273.2193,275.67,639300.0],["2023-04-13",277.1075,279.5486,275.7086,279.2205,755700.0],["2023-04-14",279.7319,281.8738,278.8057,281.2081,969500.0],["2023-04-17",281.1405,282.0185,279.2784,280.6871,656500.0],["2023-04-18",281.951,283.0026,278.8635,280.2818,563700.0],["2023-04-19",279.5004,279.5872,277.3392,278.7092,512900.0],["2023-04-20",277.5803,278.603,276.0077,277.5996,600100.0],["2023-04-21",279.5389,282.6746,278.6899,282.4527,615200.0],["2023-04-24",282.6939,284.1797,281.1984,283.0798,501800.0],["2023-04-25",283.2921,283.2921,278.8346,279.1241,564700.0],["2023-04-26",276.7698,279.0372,276.5672,277.5706,610200.0],["2023-04-27",278.6995,283.4657,277.3102,283.321,841100.0],["2023-04-28",282.2887,283.3114,278.6127,281.1502,887000.0],["2023-05-01",282.2115,284.72,282.1439,284.2087,460900.0],["2023-05-02",283.6009,284.2955,279.9635,282.8483,665800.0],["2023-05-03",284.6235,284.6235,278.3329,278.468,595600.0],["2023-05-04",277.9952,282.3756,277.7154,280.195,968800.0],["2023-05-05",275.0911,278.6995,267.2374,271.6563,1501300.0],["2023-05-08",274.0201,277.0593,272.8526,274.8788,1096100.0],["2023-05-09",274.5218,277.0303,273.9332,276.49,590300.0],["2023-05-10",277.8987,281.1116,277.0979,279.3652,546000.0],["2023-05-11",279.7126,279.7126,276.9532,278.275,461100.0],["2023-05-12",279.9248,282.9833,279.1433,282.6553,610100.0],["2023-05-15",282.308,283.2824,278.825,281.6133,508600.0],["2023-05-16",281.3335,282.1343,280.2336,281.1309,455900.0],["2023-05-17",282.8869,283.186,279.0469,282.3562,651300.0],["2023-05-18",280.7353,286.4374,280.7353,286.0997,654100.0],["2023-05-19",288.0005,288.8978,286.6883,286.9874,727800.0],["2023-05-22",286.0032,287.1996,282.829,283.4272,792100.0],["2023-05-23",281.3142,281.4397,274.985,275.3902,751700.0],["2023-05-24",274.8017,275.0525,271.9651,273.6053,595600.0],["2023-05-25",274.6665,274.8788,271.9554,272.0808,946700.0],["2023-05-26",273.8851,277.619,273.6342,274.5605,932100.0],["2023-05-30",274.7823,277.397,273.2482,275.0042,1052800.0],["2023-05-31",275.2647,276.7602,271.6756,272.0037,2279500.0],["2023-06-01",272.0036,272.8912,269.9775,272.2931,912600.0],["2023-06-02",271.5888,274.0298,271.0099,272.7852,1361500.0],["2023-06-05",274.9945,276.4611,273.1131,273.2868,681400.0],["2023-06-06",272.7562,273.4412,266.1761,268.4627,982200.0],["2023-06-07",268.4628,271.2608,268.3373,270.981,650300.0],["2023-06-08",270.4599,270.7494,268.4338,269.3889,1193600.0],["2023-06-09",270.1222,270.2476,267.0154,268.2118,716200.0],["2023-06-12",268.6364,271.4344,267.2567,271.4054,736800.0],["2023-06-13",271.4923,272.2544,268.4434,270.1415,695200.0],["2023-06-14",270.1415,271.3998,267.7219,269.3672,1375400.0],["2023-06-15",269.0478,273.5774,268.5155,273.2,889400.0],["2023-06-16",273.9065,275.5519,270.577,271.2449,1303100.0],["2023-06-20",270.9545,271.6514,268.6026,270.1415,744900.0],["2023-06-21",269.9286,273.5678,267.9057,272.1256,927400.0],["2023-06-22",272.6967,274.6034,271.5062,274.5646,679600.0],["2023-06-23",272.8129,273.3839,267.5186,269.6576,4768400.0],["2023-06-26",270.9255,273.6936,270.5577,271.3804,526100.0],["2023-06-27",272.2514,275.8712,271.903,274.7582,549000.0],["2023-06-28",273.0548,275.91,272.1934,274.4291,442500.0],["2023-06-29",275.4067,279.675,275.2228,279.3169,539100.0],["2023-06-30",281.3978,284.8918,280.1105,283.8562,875200.0],["2023-07-03",281.543,283.3529,280.0331,283.3529,328400.0],["2023-07-05",281.9592,283.6142,279.8492,283.3335,945800.0],["2023-07-06",281.7075,286.8082,280.5751,286.121,811700.0],["2023-07-07",283.7013,284.7757,282.3076,282.4915,654600.0],["2023-07-10",282.9658,286.6921,282.9658,285.4919,512700.0],["2023-07-11",285.9952,287.6599,285.1048,286.7791,665500.0],["2023-07-12",286.7405,288.5407,284.7176,285.3854,749800.0],["2023-07-13",286.2275,287.7568,282.54,282.7722,644400.0],["2023-07-14",280.5074,282.7625,279.888,281.7076,598600.0],["2023-07-17",281.059,283.0141,280.8267,282.1237,544800.0],["2023-07-18",281.9301,282.327,279.6556,281.3687,405800.0],["2023-07-19",282.114,283.7497,279.7234,282.5786,452400.0],["2023-07-20",282.385,286.3146,281.5043,286.0145,611200.0],["2023-07-21",287.1083,288.8021,286.4114,286.6727,531000.0],["2023-07-24",287.1567,287.2534,284.9015,286.063,362600.0],["2023-07-25",285.6758,288.5891,285.1144,288.3858,365600.0],["2023-07-26",287.4857,288.1052,283.9917,285.9081,608600.0],["2023-07-27",286.5275,287.2825,282.1431,282.3173,773600.0],["2023-07-28",282.4528,285.3274,281.4269,281.6979,898800.0],["2023-07-31",281.3397,281.3397,273.9065,277.4199,1800500.0],["2023-08-01",279.5104,281.6494,277.565,278.8716,882700.0],["2023-08-02",277.9232,279.946,276.1616,278.4071,651100.0],["2023-08-03",275.7068,280.2074,274.2937,278.4652,799300.0],["2023-08-04",283.7111,284.6499,269.5124,269.8899,1307800.0],["2023-08-07",271.1481,273.7904,268.0316,271.3997,895300.0],["2023-08-08",271.0803,274.4872,268.6606,268.8736,747500.0],["2023-08-09",268.709,274.5646,268.3509,272.1837,1085400.0],["2023-08-10",272.8613,274.826,271.5256,272.929,838400.0],["2023-08-11",272.9386,277.0133,272.9386,276.7714,645400.0],["2023-08-14",277.3618,278.9104,275.2809,275.881,651700.0],["2023-08-15",275.6777,276.4713,272.1063,272.2514,472100.0],["2023-08-16",272.0386,275.0196,271.9611,272.5903,798600.0],["2023-08-17",274.2259,275.3389,268.3122,268.5445,848600.0],["2023-08-18",267.3153,270.6932,267.1605,268.7574,1310100.0],["2023-08-21",268.9897,270.2673,267.2185,268.2542,476700.0],["2023-08-22",269.193,269.9189,266.6863,267.025,764700.0],["2023-08-23",267.8477,269.2124,266.7734,268.864,624700.0],["2023-08-24",269.4447,270.9255,266.6282,266.7443,438800.0],["2023-08-25",267.8961,271.0901,267.8961,269.8222,456800.0],["2023-08-28",269.9092,272.6289,269.6382,271.8546,430600.0],["2023-08-29",272.2902,273.9065,271.4772,272.9677,566600.0],["2023-08-30",273.3548,275.7164,272.8031,274.0904,395700.0],["2023-08-31",275.5906,275.5906,273.2387,274.4582,815500.0],["2023-09-01",274.9615,275.6196,273.1709,274.5646,438500.0],["2023-09-05",274.7872,275.0292,271.9417,272.0385,441700.0],["2023-09-06",271.5352,273.3258,269.7447,271.8934,531900.0],["2023-09-07",272.1354,275.5519,271.9611,273.3355,774000.0],["2023-09-08",273.5097,275.7939,271.2159,273.4226,826000.0],["2023-09-11",273.6839,275.1066,272.6483,274.4001,531100.0],["2023-09-12",273.287,274.5259,271.7385,272.2611,453100.0],["2023-09-13",272.3289,273.0161,269.5705,271.0804,544000.0],["2023-09-14",272.5464,277.0418,272.0027,276.5466,517400.0],["2023-09-15",275.4786,277.4301,274.4106,274.9737,1038300.0],["2023-09-18",275.1776,280.605,273.6727,279.0418,786300.0],["2023-09-19",279.44,279.6147,276.1583,277.4884,619200.0],["2023-09-20",278.1874,280.3137,277.1874,277.4301,684200.0],["2023-09-21",276.2359,276.9738,271.0124,271.0512,490500.0],["2023-09-22",270.6726,272.9251,269.5463,269.6628,572700.0],["2023-09-25",268.9831,270.925,267.5947,268.6142,509800.0],["2023-09-26",267.3908,268.4491,265.2839,265.546,613400.0],["2023-09-27",266.0413,267.3617,263.3422,265.0413,539700.0],["2023-09-28",265.886,268.2938,265.8762,266.2161,478500.0],["2023-09-29",266.9151,266.9442,263.711,264.3227,715600.0],["2023-10-02",263.5072,265.4005,263.2062,264.983,497000.0],["2023-10-03",264.3713,265.8956,261.8081,263.5945,526900.0],["2023-10-04",263.9927,266.8374,263.8859,266.2549,558400.0],["2023-10-05",265.7597,267.2937,265.0606,265.284,459400.0],["2023-10-06",264.2353,269.5268,263.2159,268.1093,442600.0],["2023-10-09",271.6143,278.6923,271.5172,277.9836,669500.0],["2023-10-10",277.8573,279.2749,275.5854,276.7602,583600.0],["2023-10-11",277.0515,279.3137,275.9641,279.2361,440700.0],["2023-10-12",280.2361,282.6925,278.6341,279.8962,450900.0],["2023-10-13",280.5759,281.4595,277.3039,279.7701,463700.0],["2023-10-16",281.8381,286.3432,281.8381,284.7897,838800.0],["2023-10-17",282.7119,282.8867,279.7603,281.4206,614100.0],["2023-10-18",280.8089,283.1585,279.1875,279.838,443100.0],["2023-10-19",278.139,279.3817,273.265,273.7407,594400.0],["2023-10-20",274.9737,277.1582,272.9639,273.0707,936600.0],["2023-10-23",272.2552,274.4106,270.7308,271.3037,607300.0],["2023-10-24",272.09,274.9251,270.857,273.2552,474500.0],["2023-10-25",273.8474,276.0028,272.1774,272.3522,409300.0],["2023-10-26",271.4493,271.925,265.4587,266.8471,723500.0],["2023-10-27",266.0413,268.5171,263.8276,264.4684,574300.0],["2023-10-30",265.6917,269.0803,264.4587,268.187,458400.0],["2023-10-31",269.925,271.8571,268.1579,270.3618,618200.0],["2023-11-01",270.4589,275.3912,269.5463,272.3425,895300.0],["2023-11-02",272.0901,273.6144,268.4103,272.993,1018700.0],["2023-11-03",285.45,290.7317,281.5663,290.7123,1307000.0],["2023-11-06",290.3045,296.2466,289.9453,295.7223,1377300.0],["2023-11-07",297.1398,299.1981,295.2853,296.1106,888600.0],["2023-11-08",297.9262,301.5477,297.4504,300.1982,1063000.0],["2023-11-09",300.237,302.4701,297.8971,299.8195,859500.0],["2023-11-10",299.8972,302.072,296.8485,301.9749,642500.0],["2023-11-13",301.9556,303.4605,299.5962,300.6351,465000.0],["2023-11-14",301.1982,303.8294,298.6447,303.1789,609500.0],["2023-11-15",303.4119,306.7422,302.8294,304.9848,962600.0],["2023-11-16",303.4022,308.1111,303.14,308.0335,652600.0],["2023-11-17",310.6938,310.6938,307.8199,308.9947,694900.0],["2023-11-20",308.752,310.82,306.3732,310.1404,619300.0],["2023-11-21",310.7812,311.5288,309.0918,310.6841,426400.0],["2023-11-22",312.4026,313.1502,309.4704,310.2278,441500.0],["2023-11-24",310.6938,311.5094,308.7617,311.5094,275900.0],["2023-11-27",311.5579,311.7714,309.315,311.3443,599200.0],["2023-11-28",311.6841,312.0725,308.5092,309.1985,634600.0],["2023-11-29",311.1016,312.1405,309.3734,309.7617,653200.0],["2023-11-30",309.2471,313.5871,308.3539,313.4803,1317300.0],["2023-12-01",314.2473,316.4222,313.1793,315.8591,708400.0],["2023-12-04",313.626,315.0241,311.5191,314.2474,786200.0],["2023-12-05",314.2474,315.5095,312.2667,315.1212,546100.0],["2023-12-06",315.8203,315.8203,312.3638,313.092,557500.0],["2023-12-07",314.0435,315.9271,312.8493,313.9561,536300.0],["2023-12-08",314.5775,315.7231,313.1793,315.0823,871400.0],["2023-12-11",316.5193,318.1699,315.4319,316.9174,512800.0],["2023-12-12",318.4611,320.2379,317.2281,319.3932,464400.0],["2023-12-13",320.2185,320.2185,315.7523,317.432,783200.0],["2023-12-14",317.4709,317.4709,306.3984,307.5573,1375100.0],["2023-12-15",302.766,306.8074,300.1367,302.3765,2127200.0],["2023-12-18",303.4866,306.7977,303.4866,306.7198,848600.0],["2023-12-19",308.0052,308.0344,303.2237,304.7818,1019300.0],["2023-12-20",303.7885,305.5025,300.7404,301.2955,696700.0],["2023-12-21",300.3411,302.8147,299.0556,302.4251,484800.0],["2023-12-22",303.847,304.2365,300.6041,301.7435,330700.0],["2023-12-26",300.1172,302.8147,300.1172,301.8896,377400.0],["2023-12-27",301.0812,302.9899,301.0812,302.2985,415100.0],["2023-12-28",303.4282,303.8178,302.4057,302.9316,311700.0],["2023-12-29",303.3503,305.6778,303.2432,304.8987,499100.0],["2024-01-02",304.1878,306.2523,302.4154,303.4866,800200.0],["2024-01-03",304.7721,306.0186,302.4056,303.8372,720200.0],["2024-01-04",304.8987,306.0673,303.5548,303.5937,739200.0],["2024-01-05",303.5548,304.0222,299.2699,301.0715,492800.0],["2024-01-08",302.2401,304.8305,300.5359,304.6747,525400.0],["2024-01-09",303.545,304.6649,301.3441,303.8469,629600.0],["2024-01-10",304.2851,306.8755,303.8566,306.7976,418700.0],["2024-01-11",307.2164,307.7617,304.5481,306.0575,624900.0],["2024-01-12",307.0411,308.0636,305.4635,308.0344,692300.0],["2024-01-16",307.382,308.8525,305.8628,307.3917,499900.0],["2024-01-17",307.4599,309.5536,307.4599,308.7356,446100.0],["2024-01-18",308.8719,312.6407,308.5116,312.5725,724500.0],["2024-01-19",314.5689,319.477,313.6535,317.7436,736400.0],["2024-01-22",318.8733,319.5647,316.2829,316.4874,797300.0],["2024-01-23",317.3151,320.9183,316.7308,320.8501,596000.0],["2024-01-24",321.2007,322.2719,319.5842,319.7595,559700.0],["2024-01-25",320.9183,322.1843,318.2792,319.9932,392600.0],["2024-01-26",319.4187,320.6554,317.5489,317.5684,487000.0],["2024-01-29",316.5944,319.6425,316.5652,318.2012,622800.0],["2024-01-30",317.3346,319.4965,317.1301,318.9511,791900.0],["2024-01-31",318.0357,318.0455,311.1312,311.141,832400.0],["2024-02-01",311.141,316.7016,310.4593,316.6432,533100.0],["2024-02-02",316.2244,321.3565,316.2244,319.0486,568900.0],["2024-02-05",318.0552,318.0649,315.1629,316.7892,670400.0],["2024-02-06",316.4095,318.4058,313.0497,316.8672,706500.0],["2024-02-07",319.9056,320.3146,317.8021,319.3505,543400.0],["2024-02-08",321.3663,321.7461,317.617,319.7595,941500.0],["2024-02-09",315.348,324.2878,314.715,322.233,1203300.0],["2024-02-12",321.3663,322.1453,311.1897,311.7155,907100.0],["2024-02-13",311.3844,313.3418,306.6029,310.8683,747500.0],["2024-02-14",311.443,311.7351,308.0637,311.034,496800.0],["2024-02-15",310.5177,316.6042,310.0893,315.4259,725000.0],["2024-02-16",315.6791,315.6791,311.0436,312.1051,548700.0],["2024-02-20",310.9852,317.5391,309.875,314.5884,641700.0],["2024-02-21",316.5361,317.4612,313.5658,316.3218,430200.0],["2024-02-22",319.1752,324.0541,317.2567,322.3791,563500.0],["2024-02-23",322.6614,324.8818,321.5123,321.6292,442200.0],["2024-02-26",323.0705,323.7035,319.3894,319.9543,553100.0],["2024-02-27",319.701,320.1782,317.6852,320.0808,352300.0],["2024-02-28",320.2172,323.4211,319.4868,322.5836,370100.0],["2024-02-29",323.9274,325.9238,319.5452,321.7461,1064400.0],["2024-03-01",322.2232,327.0924,321.3954,326.7808,463300.0],["2024-03-04",326.2841,327.0145,324.132,326.9853,507500.0],["2024-03-05",326.5471,326.8977,321.0352,323.1289,574500.0],["2024-03-06",326.1965,330.7443,325.2616,328.6993,772000.0],["2024-03-07",329.4004,329.4491,325.2518,325.4564,529200.0],["2024-03-08",325.135,328.5532,323.6645,326.6347,622400.0],["2024-03-11",323.2945,329.2739,321.0742,329.1862,491900.0],["2024-03-12",329.751,331.8837,327.2775,331.5137,645000.0],["2024-03-13",332.0785,335.8278,330.5301,334.6884,875800.0],["2024-03-14",336.4853,336.5732,332.7058,334.6786,799600.0],["2024-03-15",331.9929,336.6124,331.114,336.1436,1231100.0],["2024-03-18",336.9444,338.966,331.8757,332.0808,749600.0],["2024-03-19",333.5359,339.0148,333.0379,337.7159,756900.0],["2024-03-20",338.3995,339.0929,336.3779,337.9405,686400.0],["2024-03-21",338.4386,341.5638,337.1787,341.0071,457100.0],["2024-03-22",341.8177,343.1166,340.343,340.4114,374400.0],["2024-03-25",339.259,340.9681,338.8488,339.7863,411100.0],["2024-03-26",339.5715,341.9154,338.9074,339.4836,451800.0],["2024-03-27",342.306,345.2652,340.7825,345.148,537500.0],["2024-03-28",345.6753,347.0817,343.6732,346.6812,705400.0],["2024-04-01",345.5386,346.1441,343.2142,345.3237,492200.0],["2024-04-02",344.4253,345.9195,341.8372,343.8393,529400.0],["2024-04-03",343.5561,345.861,341.9349,342.1595,719900.0],["2024-04-04",345.0016,347.0134,339.6204,339.7961,706400.0],["2024-04-05",340.7825,344.396,340.011,344.0639,422000.0],["2024-04-08",343.7612,345.8609,341.9837,343.8002,393700.0],["2024-04-09",344.2202,344.9038,339.9426,344.7085,404300.0],["2024-04-10",341.9056,341.9056,337.9405,339.3274,570000.0],["2024-04-11",340.5969,343.3998,340.47,340.5872,411300.0],["2024-04-12",337.6866,339.425,335.4306,335.7724,413800.0],["2024-04-15",339.5031,339.5031,330.4693,330.6646,778000.0],["2024-04-16",331.9929,333.6043,330.3131,332.1589,530300.0],["2024-04-17",334.2001,335.1474,331.2799,332.5496,540400.0],["2024-04-18",333.7898,334.5809,329.4341,331.5241,493700.0],["2024-04-19",333.0965,333.0965,329.2779,331.7097,1393000.0],["2024-04-22",333.4383,339.7277,331.8171,337.1592,1026900.0],["2024-04-23",337.8819,341.9056,336.8564,337.4717,721300.0],["2024-04-24",336.4658,338.7902,335.8212,337.042,616800.0],["2024-04-25",337.13,341.5052,334.9911,340.8606,926200.0],["2024-04-26",340.3724,341.1146,338.1359,338.3801,595500.0],["2024-04-29",338.8976,340.9192,337.6573,339.5617,398100.0],["2024-04-30",338.5949,338.9562,330.6256,331.2214,1220800.0],["2024-05-01",330.1374,332.1199,327.8228,328.1451,1099600.0],["2024-05-02",328.9361,329.1314,325.1956,328.3794,1377400.0],["2024-05-03",343.8979,347.8435,339.2785,345.4312,1151500.0],["2024-05-06",346.9547,346.9547,337.1983,341.4661,1129300.0],["2024-05-07",345.4019,349.826,343.1362,349.7967,801100.0],["2024-05-08",351.3984,353.2246,349.8651,350.6268,765000.0],["2024-05-09",350.0896,352.1503,349.7087,351.6913,526200.0],["2024-05-10",352.7266,355.549,352.0234,354.3673,611200.0],["2024-05-13",354.7188,355.9494,347.9704,349.6306,1064500.0],["2024-05-14",351.2519,354.504,350.451,352.6093,975400.0],["2024-05-15",352.5215,358.264,352.5215,356.4963,543900.0],["2024-05-16",357.512,359.2113,356.5354,357.8441,453300.0],["2024-05-17",360.9497,360.9497,357.6487,359.2016,423900.0],["2024-05-20",358.3519,359.8461,358.1175,359.8168,291000.0],["2024-05-21",360.1196,361.9557,359.2895,361.0962,607200.0],["2024-05-22",361.3501,363.3132,360.5786,362.3951,410300.0],["2024-05-23",361.194,361.194,354.0744,354.8557,584400.0],["2024-05-24",355.7443,357.2678,354.9142,356.0764,518500.0],["2024-05-28",355.0802,356.1643,350.1288,351.4765,602900.0],["2024-05-29",350.0604,351.9355,348.7029,348.7615,584800.0],["2024-05-30",348.6833,352.6484,348.5564,351.2812,697600.0],["2024-05-31",351.8476,356.6233,348.4295,356.3792,1175000.0],["2024-06-03",355.0119,357.932,352.3555,357.8343,585700.0],["2024-06-04",357.6292,360.8521,356.7014,360.5884,701600.0],["2024-06-05",362.3268,363.3132,356.7307,361.985,640000.0],["2024-06-06",362.1314,362.1314,358.5961,361.8092,395700.0],["2024-06-07",362.0534,365.0125,361.2623,362.3854,400000.0],["2024-06-10",362.024,365.2273,361.3501,365.0613,582700.0],["2024-06-11",364.8367,368.2256,362.9225,368.0889,668000.0],["2024-06-12",371.1066,371.8879,368.4795,370.4816,679800.0],["2024-06-13",369.9542,372.679,364.5046,367.9033,573600.0],["2024-06-14",363.0368,368.2264,362.2926,367.5899,593700.0],["2024-06-17",368.1676,374.9435,367.9914,374.8456,538200.0],["2024-06-18",375.482,376.6179,371.8493,375.6093,598200.0],["2024-06-20",375.4429,377.6362,374.6204,376.5885,879200.0],["2024-06-21",377.8614,378.2923,374.875,377.9985,1043900.0],["2024-06-24",378.1258,382.7572,377.4991,380.0743,702400.0],["2024-06-25",380.5933,383.4916,379.34,382.2285,666100.0],["2024-06-26",379.3008,379.3008,372.7893,376.2262,658800.0],["2024-06-27",377.8419,379.8883,376.1479,378.351,611900.0],["2024-06-28",378.6937,381.7487,377.2837,378.0083,1737700.0],["2024-07-01",380.9752,380.9752,376.6473,378.3216,427800.0],["2024-07-02",379.007,380.0841,376.9703,378.7035,368100.0],["2024-07-03",378.2727,380.2408,377.039,377.7635,277100.0],["2024-07-05",379.105,379.1148,376.5004,378.8112,859700.0],["2024-07-08",380.2212,383.3448,379.9177,382.4342,696500.0],["2024-07-09",383.0706,384.1673,381.5236,382.5811,627100.0],["2024-07-10",384.3435,384.3435,379.8981,382.9041,636600.0],["2024-07-11",382.2285,384.6177,378.4783,380.5933,604900.0],["2024-07-12",381.1906,386.2823,380.7402,382.0327,482600.0],["2024-07-15",382.2089,386.3802,381.9347,386.1746,535000.0],["2024-07-16",387.3202,390.571,386.5173,387.8196,514400.0],["2024-07-17",386.8306,387.7902,382.9531,385.5087,523800.0],["2024-07-18",385.7829,387.4769,384.2162,386.2431,397300.0],["2024-07-19",388.5834,388.5834,380.6717,382.0621,809300.0],["2024-07-22",384.0988,388.0252,382.63,387.8979,596500.0],["2024-07-23",388.0644,391.2956,387.565,388.2896,444700.0],["2024-07-24",386.8208,387.1243,381.3962,382.4635,541700.0],["2024-07-25",384.9604,386.8111,377.1467,377.6166,827600.0],["2024-07-26",377.5676,387.6041,377.5676,385.5087,408100.0],["2024-07-29",385.9004,389.4646,385.7144,387.1831,351200.0],["2024-07-30",389.3471,394.1744,385.7633,387.095,544200.0],["2024-07-31",389.9444,392.549,387.6335,390.6102,678400.0],["2024-08-01",391.5306,395.1242,386.018,390.2773,857200.0],["2024-08-02",391.1977,402.1155,387.8587,401.7531,1293500.0],["2024-08-05",391.6775,402.2133,388.4365,391.3152,1407900.0],["2024-08-06",392.9994,403.3198,392.9994,394.4583,1562200.0],["2024-08-07",399.1975,404.0444,395.6529,395.9173,950300.0],["2024-08-08",397.3959,404.2794,394.8011,403.594,483900.0],["2024-08-09",402.9281,404.671,398.1204,402.2036,340400.0],["2024-08-12",402.2036,405.4055,400.4019,404.1619,486300.0],["2024-08-13",404.9354,408.7346,403.2611,403.4177,782900.0],["2024-08-14",402.6344,410.83,402.6344,409.8704,1022800.0],["2024-08-15",411.6232,415.7063,409.6649,413.1507,630800.0],["2024-08-16",413.748,414.6489,410.2524,412.5926,438200.0],["2024-08-19",413.2193,414.4432,411.6232,413.6403,411900.0],["2024-08-20",415.5692,417.978,414.7859,417.4982,425800.0],["2024-08-21",416.9694,420.3769,415.2559,416.8519,708500.0],["2024-08-22",417.8899,418.5166,414.2376,415.6182,660500.0],["2024-08-23",417.6549,421.787,416.6953,421.4345,680900.0],["2024-08-26",422.3059,424.2544,419.3586,421.268,475200.0],["2024-08-27",421.8555,424.4797,421.5716,423.3536,626000.0],["2024-08-28",424.9203,427.3584,424.0292,426.1443,418700.0],["2024-08-29",425.9386,429.9924,425.9386,428.0438,393200.0],["2024-08-30",429.4734,434.6337,428.0438,432.832,940900.0],["2024-09-03",437.2089,439.6274,428.1124,431.1968,924300.0],["2024-09-04",431.1968,431.2653,425.968,428.3376,1004500.0],["2024-09-05",427.6914,428.2398,422.5704,428.2006,568100.0],["2024-09-06",427.378,429.9239,421.4835,422.5116,732500.0],["2024-09-09",425.1455,431.2164,423.5201,429.728,1073500.0],["2024-09-10",429.8652,433.2237,428.4454,428.9741,761700.0],["2024-09-11",427.4564,427.4564,419.956,426.8102,952000.0],["2024-09-12",424.9203,432.0291,424.4503,430.6387,1016500.0],["2024-09-13",431.0704,434.1323,430.0989,433.5238,543800.0],["2024-09-16",434.937,436.9095,432.8075,434.9174,611600.0],["2024-09-17",434.7996,436.095,429.3923,430.727,714900.0],["2024-09-18",429.9615,432.199,425.1627,428.4404,604800.0],["2024-09-19",431.7967,432.6995,428.99,430.6288,903900.0],["2024-09-20",429.196,434.6328,428.4306,434.3187,1360500.0],["2024-09-23",434.8487,439.1274,433.1705,438.7741,449500.0],["2024-09-24",439.8438,442.1402,434.8781,441.7378,675700.0],["2024-09-25",443.0332,443.5729,440.1381,442.091,490400.0],["2024-09-26",441.2373,442.8859,439.1862,439.7554,496800.0],["2024-09-27",438.9213,439.7064,435.8202,438.0381,515600.0],["2024-09-30",438.4306,442.5425,436.4974,441.2471,692500.0],["2024-10-01",441.4237,441.4826,437.9596,440.7073,504100.0],["2024-10-02",438.7937,441.8457,438.097,441.1195,362100.0],["2024-10-03",439.8438,441.1981,435.5455,440.7368,611900.0],["2024-10-04",440.8742,442.1401,437.3119,441.9046,627200.0],["2024-10-07",441.2373,444.0832,440.1186,440.8153,621500.0],["2024-10-08",444.0832,450.3541,444.044,449.3727,700500.0],["2024-10-09",449.2256,459.1667,446.8899,457.8517,676100.0],["2024-10-10",457.8516,458.7349,452.8565,455.9674,701000.0],["2024-10-11",457.3021,460.2658,455.0646,459.2157,531300.0],["2024-10-14",461.0705,467.0961,460.2167,464.1716,487500.0],["2024-10-15",467.2432,468.9802,464.2108,464.5837,577100.0],["2024-10-16",462.8566,467.94,460.6682,467.6652,426500.0],["2024-10-17",470.1088,471.3257,467.4886,468.7153,484400.0],["2024-10-18",467.1942,467.9302,464.8193,466.3404,651100.0],["2024-10-21",467.0862,469.5789,466.6446,468.205,627800.0],["2024-10-22",463.8869,467.2628,461.2177,461.4139,615400.0],["2024-10-23",461.1981,463.5533,457.4101,458.3718,839800.0],["2024-10-24",458.0676,459.52,455.673,456.7035,399900.0],["2024-10-25",456.7035,458.2834,452.9743,453.7005,335700.0],["2024-10-28",457.047,457.047,445.3394,448.8625,682400.0],["2024-10-29",449.6672,452.2874,448.9998,449.6868,770800.0],["2024-10-30",449.6573,449.8536,444.3482,444.5543,659000.0],["2024-10-31",443.5729,445.4866,440.5013,440.9723,1033600.0],["2024-11-01",443.5925,448.1264,443.514,445.4277,1098200.0],["2024-11-04",447.6161,451.9537,446.9782,449.6377,511400.0],["2024-11-05",449.5297,454.3285,449.5297,453.4748,551300.0],["2024-11-06",470.3443,470.835,455.7614,460.3835,742500.0],["2024-11-07",461.463,462.8173,457.2726,461.1883,795000.0],["2024-11-08",476.9979,497.2727,475.359,495.1922,1185600.0],["2024-11-11",496.5661,498.3522,487.6554,487.6947,806000.0],["2024-11-12",491.0313,492.3954,483.8183,488.1756,750500.0],["2024-11-13",487.734,490.4916,484.2305,487.4396,543500.0],["2024-11-14",486.7526,489.4807,483.1314,484.4955,553800.0],["2024-11-15",480.3738,485.3002,478.0774,479.8831,726200.0],["2024-11-18",479.52,485.1627,477.5376,481.2079,664300.0],["2024-11-19",478.7152,480.8055,475.4964,478.3718,484300.0],["2024-11-20",480.8252,484.3188,476.1343,483.416,588900.0],["2024-11-21",485.4375,487.0175,482.1402,485.6142,689000.0],["2024-11-22",487.8714,493.0922,487.1157,491.5612,520500.0],["2024-11-25",491.2766,492.6701,478.1068,479.2648,2619900.0],["2024-11-26",487.2138,488.7153,481.8753,487.3218,611100.0],["2024-11-27",487.2432,492.8272,486.8016,491.3257,755700.0],["2024-11-29",492.6996,494.2305,489.8831,490.3836,460700.0],["2024-12-02",489.3238,490.472,486.2031,487.4396,818400.0],["2024-12-03",487.4395,489.0195,483.8968,488.4798,697200.0],["2024-12-04",487.9204,490.9528,486.5269,488.5877,1047500.0],["2024-12-05",487.7732,491.522,485.0745,485.7418,1278500.0],["2024-12-06",483.308,485.7712,476.6544,480.8252,1510600.0],["2024-12-09",478.676,479.5592,467.2629,469.9812,1460200.0],["2024-12-10",470.3345,473.2688,466.8606,468.1265,997800.0],["2024-12-11",469.0391,473.6711,467.2334,469.1961,985100.0],["2024-12-12",471.4336,473.6907,460.0401,461.1588,1142800.0],["2024-12-13",463.7261,464.6704,458.6702,462.1031,984200.0],["2024-12-16",462.4375,464.6408,457.6964,459.6145,1159900.0],["2024-12-17",456.3783,458.4145,452.6012,454.1946,1544400.0],["2024-12-18",457.5095,460.5981,452.5028,455.1094,1274800.0],["2024-12-19",456.88,462.2605,455.4045,456.2209,897700.0],["2024-12-20",453.4865,464.8376,452.4733,462.2507,2508300.0],["2024-12-23",461.267,462.5556,456.0144,462.0834,652500.0],["2024-12-24",462.2703,464.7294,460.6276,464.7196,235400.0],["2024-12-26",462.7621,464.3556,461.0801,463.5982,292300.0],["2024-12-27",460.7555,462.9195,457.9521,459.6833,364800.0],["2024-12-30",455.3553,458.1194,451.7454,456.0045,422800.0],["2024-12-31",456.1718,457.3718,452.8372,454.6668,455400.0],["2025-01-02",457.2537,457.6079,450.2207,451.7159,570900.0],["2025-01-03",453.27,455.9259,451.2536,454.2832,525600.0],["2025-01-06",452.3749,452.9651,442.814,448.9814,1179700.0],["2025-01-07",451.411,455.3357,447.2403,447.7026,856900.0],["2025-01-08",449.0207,455.4242,448.4699,455.1586,719800.0],["2025-01-10",451.6077,453.4865,446.3649,447.8109,604400.0],["2025-01-13",445.0566,451.3421,444.8304,449.2961,917400.0],["2025-01-14",450.3683,453.7815,446.8862,453.2995,512000.0],["2025-01-15",455.3061,457.3914,449.6207,452.5519,812300.0],["2025-01-16",455.1094,458.021,453.5749,455.1291,460600.0],["2025-01-17",458.5226,460.6768,455.316,457.2537,621300.0],["2025-01-21",459.7915,460.5096,457.2144,460.185,976400.0],["2025-01-22",462.1129,467.4246,458.5719,464.1983,848100.0],["2025-01-23",464.8769,468.4967,461.7194,468.2606,600300.0],["2025-01-24",466.5491,472.9428,466.5491,471.3394,866600.0],["2025-01-27",468.782,474.2608,458.0997,460.6079,1316700.0],["2025-01-28",460.6178,463.3917,455.8767,457.6276,706400.0],["2025-01-29",458.3161,462.1523,455.6799,455.8275,630300.0],["2025-01-30",461.09,467.336,460.8637,464.877,545100.0],["2025-01-31",465.1032,466.1361,459.6637,461.572,691700.0],["2025-02-03",457.8538,466.3426,455.6209,465.6245,889500.0],["2025-02-04",462.3392,465.7917,461.0801,463.6671,622100.0],["2025-02-05",467.6901,473.3461,463.7851,473.1493,494600.0],["2025-02-06",474.1625,475.274,470.464,474.2117,345900.0],["2025-02-07",475.5396,478.0183,470.5033,471.4673,426700.0],["2025-02-10",472.146,476.7987,470.8968,473.8773,634800.0],["2025-02-11",473.1297,473.1297,465.2704,466.8147,552600.0],["2025-02-12",460.3424,464.8868,455.6897,459.2603,718500.0],["2025-02-13",459.3784,462.89,453.8405,458.4243,1369200.0],["2025-02-14",463.3425,464.8475,429.6824,430.971,1545100.0],["2025-02-18",427.843,432.4464,416.8558,419.0099,1674400.0],["2025-02-19",419.0296,432.1218,419.0296,431.8956,1397600.0],["2025-02-20",431.8857,432.3284,423.1215,427.4004,988400.0],["2025-02-21",425.6495,426.0724,413.2655,414.9967,1180100.0],["2025-02-24",414.1606,417.3082,412.1343,413.8163,712800.0],["2025-02-25",417.5148,421.4297,414.6131,419.4919,893700.0],["2025-02-26",417.8689,422.7871,417.8099,419.2952,638500.0],["2025-02-27",419.8264,425.6495,419.4133,422.5215,827300.0],["2025-02-28",426.6528,434.4038,423.9183,433.0169,1619900.0],["2025-03-03",431.7874,433.4694,416.2361,420.3575,938700.0],["2025-03-04",417.4459,421.3805,414.2294,416.1377,713900.0],["2025-03-05",413.6098,420.3674,413.0294,419.128,559600.0],["2025-03-06",415.341,421.3018,410.3441,416.3836,1283800.0],["2025-03-07",414.7606,418.8329,409.5375,416.2066,856800.0],["2025-03-10",413.2557,415.5082,405.2685,408.8687,1114400.0],["2025-03-11",409.5178,410.167,403.7832,404.9931,992500.0],["2025-03-12",407.1866,410.1867,403.8717,406.1243,908500.0],["2025-03-13",405.5341,409.931,397.5273,407.344,1034400.0],["2025-03-14",409.346,412.5316,407.0086,412.2061,714600.0],["2025-03-17",411.0621,418.0643,409.6813,415.7861,856500.0],["2025-03-18",414.4942,417.6008,413.6658,416.0919,567200.0],["2025-03-19",416.7724,419.1197,414.2279,418.518,495100.0],["2025-03-20",416.3779,419.307,413.4192,416.4666,556900.0],["2025-03-21",416.5258,419.0407,413.3205,416.8907,1140500.0],["2025-03-24",421.6049,424.4453,418.6462,423.4295,575400.0],["2025-03-25",424.0311,429.4554,422.098,423.2815,612600.0],["2025-03-26",424.9483,430.2838,422.8279,425.2935,598300.0],["2025-03-27",424.7412,427.5914,421.1217,426.3783,660700.0],["2025-03-28",427.3054,428.5086,425.7274,427.0292,833500.0],["2025-03-31",425.5696,433.7158,425.5696,431.7828,1224300.0],["2025-04-01",430.3725,433.6172,428.0154,429.9879,1014100.0],["2025-04-02",425.7175,433.5284,424.5143,430.9741,822700.0],["2025-04-03",422.0487,435.1361,422.0487,429.5047,1497700.0],["2025-04-04",422.8081,433.8244,396.1798,396.5941,1726300.0],["2025-04-07",396.6138,410.9635,383.5462,397.5704,1958400.0],["2025-04-08",401.397,412.4329,384.7691,389.286,1311600.0],["2025-04-09",387.7179,414.1589,385.706,411.4467,1563500.0],["2025-04-10",408.922,414.3068,399.1583,409.1587,1061400.0],["2025-04-11",410.1942,418.7942,405.0461,416.5554,789900.0],["2025-04-14",419.1492,423.2026,417.5219,420.5792,999600.0],["2025-04-15",423.0448,425.7964,421.7035,424.7116,691400.0],["2025-04-16",419.8691,424.7707,413.1331,414.6618,619700.0],["2025-04-17",420.0467,420.4905,413.6362,415.155,651900.0],["2025-04-21",411.8116,412.571,402.6495,406.6734,567300.0],["2025-04-22",410.5591,415.5692,408.5176,414.0109,842000.0],["2025-04-23",417.7783,423.7253,416.368,418.3208,601400.0],["2025-04-24",417.157,423.3407,415.727,422.246,425000.0],["2025-04-25",424.0804,424.6622,419.6818,424.2973,436300.0],["2025-04-28",424.1987,427.8576,422.6109,425.0764,661700.0],["2025-04-29",424.2973,432.1083,424.2973,429.761,509800.0],["2025-04-30",429.84,435.4714,425.0469,434.3274,795100.0],["2025-05-01",434.4358,438.2525,432.7296,433.1143,981700.0],["2025-05-02",411.6045,414.9774,391.5347,400.825,2340600.0],["2025-05-05",400.3516,401.5647,393.5663,399.7895,1157000.0],["2025-05-06",396.6236,408.0935,394.9865,406.9594,1023300.0],["2025-05-07",405.6575,412.2653,405.6575,409.4348,949000.0],["2025-05-08",411.8116,412.4428,403.5765,404.7206,940800.0],["2025-05-09",405.9041,405.9041,398.6553,400.9039,940600.0],["2025-05-12",402.5805,407.4427,395.8347,407.2257,1034600.0],["2025-05-13",407.2257,412.4626,406.269,407.5906,850000.0],["2025-05-14",409.2869,412.7683,405.9435,409.4841,924100.0],["2025-05-15",411.9694,419.8396,411.7524,419.7212,906600.0],["2025-05-16",419.2774,419.5042,414.9084,418.3405,1659000.0],["2025-05-19",418.0939,421.2992,416.4864,419.4352,771500.0],["2025-05-20",418.735,420.5398,416.1905,417.1077,653000.0],["2025-05-21",416.2299,422.9659,415.293,420.5694,1116400.0],["2025-05-22",420.8258,422.6602,414.9577,415.9144,623800.0],["2025-05-23",414.2772,415.5001,411.2297,413.1529,563200.0],["2025-05-27",415.6086,419.3563,414.0504,414.652,923900.0],["2025-05-28",415.4113,419.1492,412.1469,415.0366,1098400.0],["2025-05-29",414.0208,415.9242,406.6832,412.6696,864500.0],["2025-05-30",412.2455,412.2455,404.0302,409.6616,3176700.0],["2025-06-02",409.4151,413.4586,407.4623,413.3995,767200.0],["2025-06-03",411.1903,419.2281,411.1903,416.3976,1196300.0],["2025-06-04",418.2813,418.6758,411.6242,411.6538,1068200.0],["2025-06-05",413.0937,413.9715,407.5314,410.3914,993000.0],["2025-06-06",412.3639,415.4212,410.8451,412.1667,594700.0],["2025-06-09",410.8057,412.0483,406.0915,407.0876,616400.0],["2025-06-10",407.2848,408.4387,404.8291,406.5648,677300.0],["2025-06-11",406.7227,407.344,401.8704,403.4385,840900.0],["2025-06-12",406.3676,408.8036,402.2156,407.3835,643700.0],["2025-06-13",406.978,408.8964,402.4294,403.5468,718100.0],["2025-06-16",403.5171,407.7295,401.8756,402.9138,1015300.0],["2025-06-17",402.7458,403.962,399.5221,401.8756,863000.0],["2025-06-18",402.2612,402.9831,399.4134,400.2242,972000.0],["2025-06-20",401.5196,406.6122,399.8583,401.7174,1457800.0],["2025-06-23",402.6963,406.2858,400.3528,406.2858,1268100.0],["2025-06-24",406.7406,415.0173,405.1585,413.6823,979100.0],["2025-06-25",412.6737,415.6996,412.0211,414.3251,660800.0],["2025-06-26",415.7985,416.6291,407.0077,410.6367,724800.0],["2025-06-27",410.7158,414.5624,410.1126,413.9889,908800.0],["2025-06-30",415.5216,417.2224,413.0693,415.7688,1477900.0],["2025-07-01",416.1742,422.6314,412.9111,420.9009,1220900.0],["2025-07-02",419.0913,420.09,411.8925,417.5586,826700.0],["2025-07-03",417.9838,421.5832,416.461,420.0999,494700.0],["2025-07-07",420.0703,423.2247,419.121,421.6129,610100.0],["2025-07-08",417.4202,420.5449,411.1509,412.7034,895800.0],["2025-07-09",412.3672,414.3053,410.4884,413.2176,698900.0],["2025-07-10",411.2103,415.1755,409.6182,413.0594,701900.0],["2025-07-11",411.3388,414.0878,410.4686,411.3882,720300.0],["2025-07-14",410.6862,412.6144,408.5997,409.0051,638100.0],["2025-07-15",408.7184,411.6256,404.0412,404.1697,817800.0],["2025-07-16",408.3427,411.764,405.9892,411.6454,973500.0],["2025-07-17",410.5774,417.7861,409.2524,416.3424,793600.0],["2025-07-18",418.4881,419.4078,415.6601,415.7688,741400.0],["2025-07-21",414.78,420.011,412.3672,416.2138,642400.0],["2025-07-22",416.4907,419.3484,414.5921,416.5698,542500.0],["2025-07-23",416.1841,419.032,414.958,417.4597,615700.0],["2025-07-24",419.0221,420.7823,417.0444,420.0901,569600.0],["2025-07-25",420.1296,423.5411,419.566,423.2247,633200.0],["2025-07-28",422.3248,425.6968,420.6537,425.1727,974100.0],["2025-07-29",425.9539,431.4024,422.5226,429.1083,814100.0],["2025-07-30",428.5546,432.678,428.1689,431.2047,1101300.0],["2025-07-31",431.5507,436.7916,431.5507,434.0822,1440600.0],["2025-08-01",433.6372,435.8225,424.9156,431.8375,1176400.0],["2025-08-04",431.7584,441.1722,430.9871,435.0612,1043700.0],["2025-08-05",434.636,437.8596,428.8908,429.2072,1205900.0],["2025-08-06",428.8116,437.7903,428.2085,437.1871,669300.0],["2025-08-07",440.0351,441.7556,435.5754,440.1339,1143500.0],["2025-08-08",446.7789,453.2262,429.7906,448.3512,1617500.0],["2025-08-11",451.1595,461.038,449.0631,455.7971,1538800.0],["2025-08-12",457.8342,468.8202,456.5882,465.9427,1636500.0],["2025-08-13",466.0317,466.7338,462.5608,464.9539,913600.0],["2025-08-14",462.106,462.897,455.896,456.4597,976100.0],["2025-08-15",456.2125,457.1519,452.356,455.1742,1274700.0],["2025-08-18",455.1049,457.231,454.0766,456.0345,733100.0],["2025-08-19",456.1136,462.64,454.8479,455.2731,1140900.0],["2025-08-20",456.8453,458.556,454.3436,456.9739,834300.0],["2025-08-21",455.6686,458.1902,452.8801,457.2705,789800.0],["2025-08-22",458.9021,461.5423,455.6785,456.7563,610600.0],["2025-08-25",457.6364,459.624,453.7799,455.5401,496000.0],["2025-08-26",455.7972,455.8565,446.5911,450.5365,2148400.0],["2025-08-27",452.0494,461.2852,450.0915,459.2284,729400.0],["2025-08-28",457.3991,465.2901,456.9146,464.855,972700.0],["2025-08-29",464.8945,468.9092,463.8463,467.1886,961000.0],["2025-09-02",464.7166,473.8831,461.4929,473.6557,1615000.0],["2025-09-03",472.1725,474.0908,465.0132,468.8697,796300.0],["2025-09-04",471.3319,473.5469,470.2738,473.2799,608200.0],["2025-09-05",473.6853,474.8324,469.987,473.6359,631200.0],["2025-09-08",472.4196,473.4777,468.8796,473.0327,935200.0],["2025-09-09",471.7769,473.4579,467.7523,472.5976,597500.0],["2025-09-10",472.2317,478.6888,471.1835,476.3255,701100.0],["2025-09-11",475.6828,486.7282,474.9214,484.8296,1046600.0],["2025-09-12",482.5256,482.5256,475.9201,476.3354,793100.0],["2025-09-15",475.4732,481.2314,475.4732,478.1293,885300.0],["2025-09-16",477.7031,479.9132,471.0133,472.5891,1021500.0],["2025-09-17",473.5604,475.5129,471.5386,473.5901,721100.0],["2025-09-18",472.7477,474.1749,467.2373,470.3195,791400.0],["2025-09-19",472.4207,474.4326,467.4751,471.9648,1676600.0],["2025-09-22",472.4207,473.2631,467.2571,467.267,789900.0],["2025-09-23",467.158,469.933,464.601,466.5237,1067100.0],["2025-09-24",464.5415,466.9003,450.9438,451.0727,957500.0],["2025-09-25",451.9448,453.7486,450.2699,451.6673,776700.0],["2025-09-26",453.2828,454.5514,450.3789,452.4503,551700.0],["2025-09-29",454.6604,455.5623,448.8824,450.1311,760400.0],["2025-09-30",449.1698,453.927,449.1698,453.2134,708000.0],["2025-10-01",450.7654,454.2243,449.1202,452.8566,731600.0],["2025-10-02",450.1608,450.3095,443.6693,444.0359,723900.0],["2025-10-03",444.254,454.819,443.9864,448.8625,583900.0],["2025-10-06",450.7357,454.3333,449.0112,453.0548,610300.0],["2025-10-07",453.5702,454.9181,449.9131,454.4126,659700.0],["2025-10-08",455.3442,461.3007,454.5216,458.1391,804400.0],["2025-10-09",458.149,458.149,451.2808,453.5504,538000.0],["2025-10-10",456.3155,457.8814,451.2808,452.2322,831400.0],["2025-10-13",453.2431,455.592,450.7159,452.1827,487400.0],["2025-10-14",454.8388,460.2105,452.9954,456.5137,597700.0],["2025-10-15",457.1282,457.9706,433.7981,435.027,1281600.0],["2025-10-16",435.9388,437.2272,430.5968,433.3124,829100.0],["2025-10-17",433.5107,441.7664,433.3719,441.033,540000.0],["2025-10-20",441.033,444.8388,440.7357,444.4424,410700.0],["2025-10-21",446.2758,448.2183,442.9557,444.1053,395500.0],["2025-10-22",443.0251,446.1767,441.2114,442.8764,528300.0],["2025-10-23",442.5493,443.9368,439.4472,440.8645,773400.0],["2025-10-24",441.3303,441.3303,434.7098,435.0666,1069900.0],["2025-10-27",435.6316,440.2798,433.7882,440.032,584900.0],["2025-10-28",437.0786,441.1519,435.7604,436.2857,520100.0],["2025-10-29",436.1073,436.9993,427.4056,428.3273,710100.0],["2025-10-30",426.6424,434.799,425.8397,428.1291,1306300.0],["2025-10-31",415.9089,415.9089,401.231,403.0843,1961000.0],["2025-11-03",401.1913,402.7672,387.7225,388.0099,2287300.0],["2025-11-04",387.5144,392.5193,385.5421,390.7255,1841600.0],["2025-11-05",387.5144,393.669,387.217,390.9732,1885200.0],["2025-11-06",389.4965,392.3806,384.3132,385.6313,1541900.0],["2025-11-07",384.7294,391.0922,384.6898,387.2666,1057200.0],["2025-11-10",387.2467,391.2309,385.7997,390.4876,1374400.0],["2025-11-11",390.2795,391.1616,387.108,388.4658,1175700.0],["2025-11-12",390.5174,393.9961,387.554,388.4757,1128000.0],["2025-11-13",387.2369,388.0595,378.6838,379.9623,1341700.0],["2025-11-14",379.0901,381.5183,373.3914,376.5926,2273800.0],["2025-11-17",376.0772,378.0891,371.1912,374.323,1829500.0],["2025-11-18",373.8473,376.0376,368.2477,369.0405,1599700.0],["2025-11-19",367.8512,369.8136,364.8879,368.1981,1231600.0],["2025-11-20",372.0337,372.8067,362.4895,363.768,1570100.0],["2025-11-21",364.6797,369.0604,363.1436,365.7006,2308500.0],["2025-11-24",365.0464,366.2457,362.1426,365.0464,2580900.0],["2025-11-25",367.1079,370.2001,363.3021,366.2159,1883100.0],["2025-11-26",369.0802,370.0911,365.4429,366.206,1670200.0],["2025-11-28",366.8404,368.6441,362.1723,366.3844,744100.0],["2025-12-01",366.3844,371.994,364.9176,370.0217,1756200.0],["2025-12-02",371.7363,374.4519,367.9504,374.1942,1711800.0],["2025-12-03",374.442,376.0575,371.0921,372.3409,2002800.0],["2025-12-04",371.984,374.1248,366.9691,368.1783,1423600.0],["2025-12-05",368.4954,372.1823,365.76,371.0525,1934900.0],["2025-12-08",369.1991,370.0614,366.0474,368.099,1082300.0],["2025-12-09",368.4261,371.5975,365.988,368.0197,1617000.0],["2025-12-10",366.2853,370.3488,363.9265,367.4251,1519200.0],["2025-12-11",370.6659,372.6778,363.203,364.7689,1007400.0],["2025-12-12",366.3249,367.2566,360.1307,361.4488,1378400.0],["2025-12-15",361.8466,363.537,359.291,362.7912,1654900.0],["2025-12-16",363.9248,364.9292,357.342,361.7869,2013900.0],["2025-12-17",365.9036,377.4783,364.4319,372.387,2285100.0],["2025-12-18",372.387,373.3516,368.4194,371.6412,2204200.0],["2025-12-19",372.1484,372.8942,366.6892,367.8924,4330600.0],["2025-12-22",369.2448,373.282,367.5842,370.6071,1375100.0],["2025-12-23",371.7108,377.9655,369.911,376.2552,1035700.0],["2025-12-24",375.0122,375.4398,373.63,374.3659,253400.0],["2025-12-26",373.8587,375.7381,372.8942,374.9227,333300.0],["2025-12-29",375.3801,377.0905,373.0035,375.1614,744000.0],["2025-12-30",374.4752,382.7386,372.9936,381.784,1533400.0],["2025-12-31",382.6988,383.4446,380.2924,381.1675,1395000.0],["2026-01-02",381.1674,382.0425,377.886,378.8803,786000.0],["2026-01-05",381.7144,385.4433,379.1489,380.531,1094900.0],["2026-01-06",381.5055,381.774,376.5436,378.9201,1006600.0],["2026-01-07",381.3961,381.4956,375.1017,375.3702,841000.0],["2026-01-08",374.3857,387.5713,374.3857,379.7455,1236600.0],["2026-01-09",378.8803,382.3706,376.9314,380.9885,1085000.0],["2026-01-12",380.4415,384.5682,379.5168,383.4744,996900.0],["2026-01-13",382.6789,388.864,378.96,388.8044,1273100.0],["2026-01-14",387.8,388.3768,383.0369,387.0443,1220600.0],["2026-01-15",389.3811,394.4624,387.8,392.225,1328900.0],["2026-01-16",391.0019,400.6475,389.8087,398.3604,2132100.0],["2026-01-20",395.6358,400.9557,388.4563,388.8839,1815400.0],["2026-01-21",391.2107,398.0123,390.6638,392.7321,1192200.0],["2026-01-22",394.3331,396.8191,392.6228,395.2579,713500.0],["2026-01-23",394.6215,399.7426,392.5233,399.4045,795800.0],["2026-01-26",401.9203,404.9531,396.6898,398.8178,1207300.0],["2026-01-27",397.7339,405.4006,393.816,403.7996,1013800.0],["2026-01-28",405.8481,407.6977,398.8576,402.8053,1249600.0],["2026-01-29",402.8052,403.4615,393.8061,400.8861,1089100.0],["2026-01-30",398.4797,400.8364,395.248,400.2795,957700.0],["2026-02-02",399.5934,404.9233,396.3417,401.4131,1012600.0],["2026-02-03",399.4443,407.3993,398.4996,407.1706,1255700.0],["2026-02-04",407.7772,417.6415,405.2614,413.9622,1730500.0],["2026-02-05",412.5502,416.7067,409.8554,414.8075,981900.0],["2026-02-06",418.7353,419.8987,409.9251,419.8092,1053100.0],["2026-02-09",418.3873,421.0324,415.772,420.2169,1153400.0],["2026-02-10",418.6657,421.4599,414.8572,417.3332,1213100.0],["2026-02-11",417.194,421.4301,414.8771,418.7651,1123800.0],["2026-02-12",447.0852,468.5242,445.9118,450.8937,2748600.0],["2026-02-13",450.8837,460.2011,445.8024,459.167,1489300.0],["2026-02-17",462.1501,465.4714,455.1895,455.1895,1480500.0],["2026-02-18",453.2504,456.3628,445.9616,449.0641,1053200.0],["2026-02-19",450.7247,453.5984,445.6931,451.1324,738400.0],["2026-02-20",452.3057,463.1545,450.0883,460.1614,1444700.0],["2026-02-23",457.5163,464.6858,455.6071,462.4186,1297700.0],["2026-02-24",463.2241,469.0213,458.1129,468.2059,878600.0],["2026-02-25",468.8921,471.5272,461.6728,468.6832,976600.0],["2026-02-26",470.6322,470.8012,466.1972,469.2997,920300.0],["2026-02-27",470.314,479.6811,467.8082,479.5518,1461100.0],["2026-03-02",482.714,487.487,479.2933,483.3802,1046800.0],["2026-03-03",478.458,482.2765,473.0585,477.5233,811400.0],["2026-03-04",476.3201,478.9155,469.608,475.5246,736500.0],["2026-03-05",471.7459,472.6508,463.8107,464.5367,958300.0],["2026-03-06",462.697,464.129,455.1397,458.1726,880500.0],["2026-03-09",454.9309,456.333,450.3468,455.4579,1268900.0],["2026-03-10",454.563,463.413,453.4194,461.5038,1111500.0],["2026-03-11",460.0022,462.5578,456.3031,459.9625,1013800.0],["2026-03-12",460.0818,465.7896,456.1341,460.0321,1039900.0],["2026-03-13",463.1445,474.043,463.1445,470.4632,1537200.0],["2026-03-16",471.0698,474.4905,467.5198,468.1463,1025400.0],["2026-03-17",468.8125,470.4632,463.9997,466.4558,790800.0],["2026-03-18",464.8648,469.7273,462.7965,464.656,1256000.0],["2026-03-19",462.7865,467.2911,456.0148,456.5816,1334000.0],["2026-03-20",457.7182,459.6025,449.4529,450.9983,2054700.0],["2026-03-23",455.9634,460.4799,452.9325,455.2755,1036100.0],["2026-03-24",453.2815,457.6883,450.1608,453.3911,1130400.0],["2026-03-25",454.8468,456.1927,437.0202,449.6623,1201300.0],["2026-03-26",446.6912,452.8129,446.3223,448.6653,1002500.0],["2026-03-27",448.6553,449.4031,429.1338,437.0102,1176700.0],["2026-03-30",440.4001,440.4001,424.1089,425.5047,915900.0],["2026-03-31",428.7151,434.3083,423.7101,432.6732,1022000.0],["2026-04-01",430.9185,436.2724,428.7849,432.8328,852300.0],["2026-04-02",430.6294,438.7351,429.074,437.6483,845200.0],["2026-04-06",437.6782,441.5666,436.6812,440.0711,629800.0],["2026-04-07",439.6623,444.2386,437.7979,441.1279,528700.0],["2026-04-08",444.8966,447.1997,442.0352,446.3921,868000.0],["2026-04-09",444.4778,445.1159,436.9404,441.1777,758700.0],["2026-04-10",439.9614,440.9086,431.6463,432.3941,843800.0],["2026-04-13",432.9524,438.5955,431.7161,438.5955,739500.0],["2026-04-14",436.7809,441.5865,434.3482,438.765,749900.0],["2026-04-15",437.4688,441.1279,435.4848,438.8946,714200.0],["2026-04-16",439.6822,443.411,437.8178,443.1319,693600.0],["2026-04-17",442.3642,444.5277,439.2136,440.6393,1423800.0],["2026-04-20",443.1119,448.6553,443.1119,445.5845,841200.0],["2026-04-21",448.5157,448.5157,441.1478,444.1488,825000.0],["2026-04-22",443.1418,447.2196,437.7081,440.3402,764200.0],["2026-04-23",441.6463,443.5008,438.7251,441.8458,704400.0],["2026-04-24",440.0013,443.2615,435.6742,436.9504,674900.0],["2026-04-27",433.6303,435.8836,429.8118,430.3103,864100.0],["2026-04-28",431.098,434.3083,429.1937,433.4409,882600.0],["2026-04-29",433.2715,435.8238,422.7829,427.9474,922800.0],["2026-04-30",428.9344,439.5028,427.0401,437.7181,1155600.0],["2026-05-01",439.6722,440.6294,434.5775,434.5974,618100.0],["2026-05-04",433.3512,439.5726,432.2046,436.2824,746300.0],["2026-05-05",436.6812,442.9125,434.7271,436.6912,851700.0],["2026-05-06",433.7101,435.6045,425.425,432.3642,1441400.0],["2026-05-07",429.6623,434.6374,428.4958,431.9055,1121000.0],["2026-05-08",415.7539,423.1318,380.1108,382.8426,3101300.0],["2026-05-11",388.1766,398.4059,387.4388,390.9981,2008800.0],["2026-05-12",394.9164,399.0739,389.7319,390.2205,1663400.0],["2026-05-13",389.7319,398.9443,385.6342,396.701,1368500.0],["2026-05-14",400.7988,402.3043,391.1776,398.1367,974900.0],["2026-05-15",395.6143,398.8845,390.1407,392.1048,1176600.0],["2026-05-18",396.1627,409.7818,394.0191,409.044,1971100.0],["2026-05-19",408.7549,410.4598,397.0001,397.5385,1091000.0],["2026-05-20",396.8705,402.5635,391.2873,394.7369,1260000.0],["2026-05-21",392.6033,399.7619,389.6322,399.044,1589700.0],["2026-05-22",401.1676,405.8735,398.6552,402.8725,957100.0],["2026-05-26",401.8456,412.1747,399.8416,409.2534,1354800.0],["2026-05-27",409.1637,411.8456,406.3422,407.4887,705000.0],["2026-05-28",407.5585,415.3053,403.9194,410.3103,1141300.0],["2026-05-29",408.4957,410.1707,400.6492,402.0749,2105500.0],["2026-06-01",405.7838,414.3182,403.9892,410.3501,1067100.0],["2026-06-02",413.3312,415.7639,404.7868,414.1787,888400.0],["2026-06-03",412.2146,414.9663,407.05,407.1697,922000.0],["2026-06-04",411.5465,415.0959,408.8546,409.4927,783600.0],["2026-06-05",410.0012,411.6662,406.2325,409.1138,910400.0],["2026-06-08",407.4788,408.8447,400.4199,405.5844,1165600.0],["2026-06-09",404.5176,414.3681,402.4538,412.8327,1087000.0],["2026-06-10",413.7599,417.7181,410.39,410.41,1089200.0],["2026-06-11",410.2105,412.7529,402.7828,409.1238,994400.0],["2026-06-12",411.8955,412.5934,406.5515,411.0181,602500.0],["2026-06-15",411.7559,413.7599,407.07,410.4897,1345300.0],["2026-06-16",409.4429,415.2155,400.7689,403.72,1025400.0],["2026-06-17",403.29,407.21,397.5,400.7,1339200.0],["2026-06-18",400.6,400.6,392.42,395.17,2444900.0],["2026-06-22",397.03,401.23,390.61,392.23,1512600.0],["2026-06-23",391.8,395.81,389.41,389.44,966600.0],["2026-06-24",390.3,403.46,389.02,400.6,1204400.0],["2026-06-25",398.98,408.8,396.66,397.01,1080900.0],["2026-06-26",396.39,403.64,395.09,402.89,1304200.0],["2026-06-29",403.02,417.0,401.15,412.6,1329200.0],["2026-06-30",411.41,418.99,408.08,415.29,1459200.0],["2026-07-01",414.35,422.54,413.5,418.94,948400.0],["2026-07-02",422.08,424.49,419.1,422.66,549700.0],["2026-07-06",419.5,425.92,417.05,422.83,729113.552972],["2026-07-07",428.38,431.9999,423.97,424.21,1026532.557375],["2026-07-08",422.84,425.08,414.5,420.54,1035358.510579],["2026-07-09",422.38,424.5539,412.16,417.21,965034.320271],["2026-07-10",417.22,425.17,413.835,422.88,631353.566639],["2026-07-13",424.23,427.345,417.15,418.06,733993.616532],["2026-07-14",414.67,417.12,412.43,413.71,765250.689441],["2026-07-15",412.95,413.2125,406.39,407.18,634375.34373],["2026-07-16",407.1,414.26,405.455,414.19,780062.158652],["2026-07-17",412.2,420.65,411.32,413.31,1829017.233555],["2026-07-20",418.27,422.22,409.58,410.43,729979.35622],["2026-07-21",410.38,411.39,401.58,406.28,820611.715873],["2026-07-22",407.86,409.09,402.1924,404.33,532586.898884],["2026-07-23",402.41,408.96,402.41,407.02,720964.938989],["2026-07-24",406.71,418.7,404.235,417.83,770379.110862],["2026-07-27",419.5,427.25,418.61,423.8,833955.583615],["2026-07-28",428.13,442.22,426.155,440.31,938822.981249],["2026-07-29",437.81,441.7299,432.93,434.2,1209555.805981],["2026-07-30",433.15,435.37,421.44,430.82,828061.3557],["2026-07-31",426.8,438.76,426.8,435.75,708680.918831],["2026-08-03",438.58,442.2099,435.94,437.19,957377.61082],["2026-08-04",437.98,445.635,433.911,442.85,1023118.099029],["2026-08-05",444.49,445.87,436.58,438.14,1198292.001368],["2026-08-06",474.88,493.57,464.01,474.07,1897962.894299],["2026-08-07",478.34,479.84,467.31,467.55,996283.543063],["2026-08-10",469.99,469.99,457,458.205,135312.526492],["2026-08-11",459.41,470.49,457.885,466.86,764187.609822],["2026-08-12",466.29,470.67,462.35,469.74,573687.791112],["2026-08-13",469.81,471,460.595,465.04,638209.022389],["2026-08-14",466,468.46,461.6525,466.51,833924.347479]]}