{"t":"XRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.6143,0.622,0.6143,0.6181,51233.0],["1962-01-03",0.622,0.6297,0.622,0.6297,51233.0],["1962-01-04",0.6297,0.6423,0.6259,0.6259,198099.0],["1962-01-05",0.6259,0.6259,0.5988,0.6104,187853.0],["1962-01-08",0.6056,0.6056,0.5756,0.5795,307395.0],["1962-01-09",0.5795,0.5959,0.5756,0.5834,163944.0],["1962-01-10",0.5834,0.5834,0.5766,0.5766,85388.0],["1962-01-11",0.5771,0.5959,0.5771,0.5959,105881.0],["1962-01-12",0.5959,0.6017,0.5911,0.5921,235670.0],["1962-01-15",0.5921,0.5969,0.5776,0.5776,170775.0],["1962-01-16",0.5756,0.5756,0.5602,0.5621,256163.0],["1962-01-17",0.5621,0.5737,0.5602,0.567,129789.0],["1962-01-18",0.567,0.5718,0.5409,0.5447,351797.0],["1962-01-19",0.5447,0.552,0.5216,0.5283,823136.0],["1962-01-22",0.5254,0.5254,0.5022,0.5129,700178.0],["1962-01-23",0.5129,0.5177,0.5042,0.5119,597713.0],["1962-01-24",0.5119,0.5254,0.5051,0.5254,245916.0],["1962-01-25",0.5332,0.5399,0.5332,0.5332,351797.0],["1962-01-26",0.5332,0.5525,0.5332,0.5476,259578.0],["1962-01-29",0.5476,0.5501,0.5418,0.5418,109296.0],["1962-01-30",0.5418,0.5486,0.537,0.5447,232254.0],["1962-01-31",0.5525,0.5679,0.5525,0.5679,129789.0],["1962-02-01",0.5718,0.5824,0.5718,0.5732,198099.0],["1962-02-02",0.5732,0.5771,0.5699,0.5699,109296.0],["1962-02-05",0.5699,0.5728,0.5631,0.5631,61479.0],["1962-02-06",0.5631,0.5689,0.5602,0.5689,71726.0],["1962-02-07",0.5699,0.5718,0.5699,0.5718,58064.0],["1962-02-08",0.5766,0.6027,0.5766,0.5901,191268.0],["1962-02-09",0.5858,0.5858,0.566,0.5718,174191.0],["1962-02-12",0.5766,0.594,0.5766,0.594,488417.0],["1962-02-13",0.594,0.6017,0.593,0.5988,201515.0],["1962-02-14",0.5988,0.5988,0.595,0.5969,122958.0],["1962-02-15",0.5969,0.5988,0.5892,0.5969,102465.0],["1962-02-16",0.5988,0.6085,0.5988,0.5998,136620.0],["1962-02-19",0.5998,0.6008,0.5843,0.5882,112712.0],["1962-02-20",0.5882,0.593,0.5843,0.5863,102465.0],["1962-02-21",0.5892,0.5959,0.5892,0.5959,40986.0],["1962-02-23",0.5959,0.5959,0.5853,0.5959,191268.0],["1962-02-26",0.5901,0.5901,0.5829,0.5829,122958.0],["1962-02-27",0.5795,0.5795,0.5728,0.5737,75141.0],["1962-02-28",0.5737,0.5747,0.5641,0.5641,68310.0],["1962-03-01",0.5641,0.5679,0.5602,0.5612,99050.0],["1962-03-02",0.565,0.567,0.565,0.567,54648.0],["1962-03-05",0.5674,0.5737,0.5674,0.5737,109296.0],["1962-03-06",0.5741,0.5741,0.5683,0.5683,47817.0],["1962-03-07",0.5673,0.5673,0.5577,0.5577,40986.0],["1962-03-08",0.5577,0.5606,0.5451,0.5606,235670.0],["1962-03-09",0.5606,0.5673,0.5577,0.5586,105881.0],["1962-03-12",0.5586,0.5625,0.5586,0.5615,58064.0],["1962-03-13",0.5615,0.5693,0.5586,0.5693,81972.0],["1962-03-14",0.5741,0.5799,0.5741,0.577,133205.0],["1962-03-15",0.5789,0.5809,0.5789,0.5809,51233.0],["1962-03-16",0.5809,0.5905,0.5809,0.5905,160529.0],["1962-03-19",0.5905,0.5905,0.5838,0.5867,61479.0],["1962-03-20",0.5867,0.5886,0.5741,0.576,88803.0],["1962-03-21",0.576,0.5838,0.5683,0.5838,109296.0],["1962-03-22",0.5876,0.6012,0.5876,0.5992,174191.0],["1962-03-23",0.606,0.6176,0.606,0.6152,157113.0],["1962-03-26",0.6166,0.6282,0.6166,0.6239,201515.0],["1962-03-27",0.6224,0.6224,0.6118,0.6137,102465.0],["1962-03-28",0.6137,0.6186,0.6099,0.6128,119543.0],["1962-03-29",0.6128,0.6137,0.6089,0.6118,27324.0],["1962-03-30",0.6089,0.6089,0.5867,0.5954,174191.0],["1962-04-02",0.5954,0.6012,0.5954,0.5983,413276.0],["1962-04-03",0.5954,0.5954,0.5741,0.5818,211761.0],["1962-04-04",0.5818,0.5896,0.5644,0.5644,133205.0],["1962-04-05",0.5644,0.578,0.5567,0.5722,409860.0],["1962-04-06",0.576,0.5838,0.576,0.5799,78557.0],["1962-04-09",0.5799,0.5838,0.5722,0.5722,102465.0],["1962-04-10",0.5722,0.5722,0.5654,0.5702,133205.0],["1962-04-11",0.5702,0.5838,0.5683,0.5702,126374.0],["1962-04-12",0.5625,0.5625,0.5432,0.5485,177606.0],["1962-04-13",0.5485,0.5528,0.5335,0.5437,245916.0],["1962-04-16",0.5509,0.5635,0.5509,0.562,140036.0],["1962-04-17",0.5644,0.576,0.5644,0.576,109296.0],["1962-04-18",0.576,0.5876,0.576,0.576,157113.0],["1962-04-19",0.5838,0.5915,0.5838,0.5886,290318.0],["1962-04-23",0.5886,0.5934,0.5876,0.5896,167360.0],["1962-04-24",0.5896,0.5915,0.5876,0.5905,58064.0],["1962-04-25",0.5905,0.5905,0.5702,0.5722,242501.0],["1962-04-26",0.5722,0.576,0.5673,0.5717,136620.0],["1962-04-27",0.5717,0.578,0.5451,0.5528,259578.0],["1962-04-30",0.5528,0.5644,0.5412,0.547,211761.0],["1962-05-01",0.547,0.5601,0.5219,0.5582,652361.0],["1962-05-02",0.5582,0.5698,0.5567,0.5615,379121.0],["1962-05-03",0.5615,0.5678,0.5611,0.5678,105881.0],["1962-05-04",0.5678,0.5678,0.5567,0.5664,222008.0],["1962-05-07",0.5664,0.5702,0.5635,0.5659,112712.0],["1962-05-08",0.5625,0.5625,0.5422,0.5422,150282.0],["1962-05-09",0.5422,0.5586,0.5296,0.5335,341550.0],["1962-05-10",0.5335,0.549,0.5292,0.5451,403029.0],["1962-05-11",0.5451,0.5557,0.5335,0.5354,351797.0],["1962-05-14",0.5345,0.5345,0.5026,0.5296,836798.0],["1962-05-15",0.5301,0.5446,0.5301,0.5311,430353.0],["1962-05-16",0.5311,0.5345,0.5074,0.5093,321057.0],["1962-05-17",0.5064,0.5064,0.4736,0.4794,1041728.0],["1962-05-18",0.4794,0.4924,0.4736,0.4924,433769.0],["1962-05-21",0.4924,0.4968,0.4852,0.4886,256163.0],["1962-05-22",0.4871,0.4871,0.4591,0.4639,495248.0],["1962-05-23",0.462,0.462,0.4253,0.4257,1062221.0],["1962-05-24",0.4257,0.4446,0.4108,0.4161,1212503.0],["1962-05-25",0.4161,0.4446,0.4161,0.4398,1308137.0],["1962-05-28",0.4398,0.4591,0.4257,0.4262,993911.0],["1962-05-29",0.4262,0.4717,0.4098,0.4697,1045143.0],["1962-05-31",0.4697,0.4746,0.4485,0.4634,727502.0],["1962-06-01",0.4523,0.4523,0.4359,0.4378,594297.0],["1962-06-04",0.4344,0.4344,0.4079,0.4079,635283.0],["1962-06-05",0.4083,0.4218,0.3947,0.4141,1212503.0],["1962-06-06",0.4194,0.4373,0.4194,0.4194,727502.0],["1962-06-07",0.4203,0.4324,0.4203,0.432,314226.0],["1962-06-08",0.432,0.4363,0.4266,0.43,344966.0],["1962-06-11",0.43,0.4315,0.4223,0.4261,508910.0],["1962-06-12",0.4237,0.4237,0.3952,0.3957,935847.0],["1962-06-13",0.3957,0.4005,0.3676,0.3681,2144934.0],["1962-06-14",0.3681,0.3821,0.3386,0.3521,2343033.0],["1962-06-15",0.3521,0.3928,0.3415,0.3889,3244725.0],["1962-06-18",0.3889,0.4024,0.3638,0.387,2455745.0],["1962-06-19",0.387,0.3995,0.3821,0.3962,1086129.0],["1962-06-20",0.3962,0.4063,0.3875,0.3908,1680426.0],["1962-06-21",0.3836,0.3836,0.3647,0.3686,1864863.0],["1962-06-22",0.3686,0.3802,0.3642,0.3783,1625778.0],["1962-06-25",0.3783,0.4102,0.3758,0.4063,2039054.0],["1962-06-26",0.4063,0.4203,0.3986,0.3986,1823877.0],["1962-06-27",0.3986,0.4218,0.387,0.4218,1489158.0],["1962-06-28",0.4218,0.4528,0.4218,0.4469,2872436.0],["1962-06-29",0.4469,0.4537,0.4344,0.4358,1584792.0],["1962-07-02",0.4358,0.4503,0.4353,0.4489,915354.0],["1962-07-03",0.4489,0.4566,0.4411,0.4561,1021235.0],["1962-07-05",0.4561,0.46,0.445,0.4571,635283.0],["1962-07-06",0.4508,0.4508,0.4411,0.445,686516.0],["1962-07-09",0.445,0.4595,0.4421,0.4566,744579.0],["1962-07-10",0.4648,0.4779,0.4648,0.4658,1980990.0],["1962-07-11",0.4658,0.4842,0.4605,0.4842,1188594.0],["1962-07-12",0.4842,0.4973,0.4779,0.4798,1304721.0],["1962-07-13",0.4798,0.4856,0.4702,0.4818,833382.0],["1962-07-16",0.4818,0.5031,0.4731,0.4992,1280813.0],["1962-07-17",0.4992,0.5069,0.4823,0.4847,1243242.0],["1962-07-18",0.4847,0.4934,0.4784,0.4847,2069793.0],["1962-07-19",0.4939,0.5118,0.4939,0.5031,1618947.0],["1962-07-20",0.504,0.5127,0.504,0.5127,700178.0],["1962-07-23",0.5127,0.5272,0.5127,0.5248,983664.0],["1962-07-24",0.5243,0.5243,0.505,0.5074,1062221.0],["1962-07-25",0.5074,0.5176,0.4963,0.5176,1359369.0],["1962-07-26",0.5205,0.5297,0.5205,0.5224,1010988.0],["1962-07-27",0.5224,0.5393,0.521,0.5389,1212503.0],["1962-07-30",0.5422,0.5635,0.5422,0.5635,1137362.0],["1962-07-31",0.5635,0.5727,0.5548,0.5572,1697504.0],["1962-08-01",0.5534,0.5534,0.5398,0.5422,1157855.0],["1962-08-02",0.5447,0.5611,0.5447,0.5582,754826.0],["1962-08-03",0.5582,0.565,0.5563,0.5616,392783.0],["1962-08-06",0.5616,0.5645,0.5538,0.5543,385952.0],["1962-08-07",0.5538,0.5538,0.5442,0.5447,525987.0],["1962-08-08",0.5447,0.5621,0.5369,0.5548,925601.0],["1962-08-09",0.5548,0.5621,0.5466,0.5476,167360.0],["1962-08-10",0.5476,0.5577,0.5476,0.5534,290318.0],["1962-08-13",0.5534,0.5688,0.5495,0.5688,464508.0],["1962-08-14",0.5688,0.5872,0.5688,0.5848,1373031.0],["1962-08-15",0.5911,0.6095,0.5911,0.5988,1649687.0],["1962-08-16",0.5988,0.609,0.5921,0.5925,1133946.0],["1962-08-17",0.5925,0.594,0.5843,0.5853,929016.0],["1962-08-20",0.5853,0.5853,0.5853,0.5853,0.0],["1962-08-21",0.5853,0.5921,0.5809,0.5814,601128.0],["1962-08-22",0.5843,0.6017,0.5843,0.6003,816305.0],["1962-08-23",0.6003,0.6085,0.5911,0.595,806058.0],["1962-08-24",0.595,0.5979,0.5906,0.593,280071.0],["1962-08-27",0.593,0.5988,0.5925,0.5954,580635.0],["1962-08-28",0.5954,0.5954,0.5688,0.5693,840213.0],["1962-08-29",0.5693,0.5737,0.5553,0.565,983664.0],["1962-08-30",0.565,0.5756,0.5635,0.565,314226.0],["1962-08-31",0.565,0.5834,0.565,0.5834,372290.0],["1962-09-04",0.5843,0.593,0.5746,0.5746,546480.0],["1962-09-05",0.5746,0.5809,0.5611,0.5659,765072.0],["1962-09-06",0.5659,0.5756,0.5591,0.5737,642114.0],["1962-09-07",0.5737,0.5795,0.562,0.5635,385952.0],["1962-09-10",0.5635,0.5766,0.5601,0.5756,245916.0],["1962-09-11",0.5756,0.5843,0.5679,0.5756,512325.0],["1962-09-12",0.5756,0.5838,0.5746,0.5814,307395.0],["1962-09-13",0.5814,0.5834,0.5722,0.5727,163944.0],["1962-09-14",0.5727,0.5751,0.5659,0.5717,235670.0],["1962-09-17",0.5727,0.6023,0.5727,0.6023,1161270.0],["1962-09-18",0.6027,0.6182,0.6027,0.6066,1373031.0],["1962-09-19",0.6066,0.6095,0.5955,0.5979,262994.0],["1962-09-20",0.5979,0.5984,0.5814,0.5819,543065.0],["1962-09-21",0.5804,0.5804,0.562,0.5674,812889.0],["1962-09-24",0.5572,0.5572,0.5393,0.5407,1540391.0],["1962-09-25",0.5407,0.5509,0.5301,0.5436,1239827.0],["1962-09-26",0.5436,0.547,0.5175,0.5175,1140777.0],["1962-09-27",0.5175,0.5291,0.5078,0.5092,1373031.0],["1962-09-28",0.5126,0.5247,0.5126,0.5189,847044.0],["1962-10-01",0.5175,0.5175,0.5,0.5,737748.0],["1962-10-02",0.5015,0.5242,0.5015,0.5204,925601.0],["1962-10-03",0.5223,0.5344,0.5223,0.5238,1048559.0],["1962-10-04",0.5238,0.5436,0.5233,0.5431,860706.0],["1962-10-05",0.5431,0.5562,0.5368,0.5562,1096376.0],["1962-10-08",0.5562,0.562,0.5504,0.5548,321057.0],["1962-10-09",0.5548,0.5601,0.5514,0.5572,457677.0],["1962-10-10",0.5572,0.5669,0.5388,0.5422,751410.0],["1962-10-11",0.5422,0.5485,0.5354,0.5393,597713.0],["1962-10-12",0.5393,0.5523,0.5383,0.5523,522572.0],["1962-10-15",0.5553,0.5732,0.5553,0.5722,1232996.0],["1962-10-16",0.5722,0.5761,0.5548,0.5606,905108.0],["1962-10-17",0.5606,0.5678,0.5485,0.563,1178348.0],["1962-10-18",0.563,0.5664,0.5509,0.5523,549896.0],["1962-10-19",0.5523,0.5591,0.5339,0.5339,1362785.0],["1962-10-22",0.5339,0.5349,0.5126,0.5349,1495989.0],["1962-10-23",0.533,0.533,0.5155,0.5194,778734.0],["1962-10-24",0.5194,0.562,0.5049,0.562,1653102.0],["1962-10-25",0.5538,0.5538,0.5339,0.5465,1468665.0],["1962-10-26",0.5456,0.5456,0.5301,0.5359,461093.0],["1962-10-29",0.5504,0.5611,0.5504,0.5504,1127115.0],["1962-10-30",0.5509,0.5659,0.5509,0.5611,976833.0],["1962-10-31",0.5611,0.5645,0.5509,0.5553,358628.0],["1962-11-01",0.5553,0.5708,0.5504,0.5708,672854.0],["1962-11-02",0.5708,0.5872,0.5669,0.5838,1844370.0],["1962-11-05",0.5838,0.594,0.5838,0.5848,628452.0],["1962-11-07",0.5848,0.5921,0.5727,0.579,648945.0],["1962-11-08",0.579,0.5795,0.5625,0.5659,621621.0],["1962-11-09",0.5659,0.5746,0.564,0.5698,570389.0],["1962-11-12",0.5698,0.5858,0.5698,0.5838,925601.0],["1962-11-13",0.5785,0.5785,0.5703,0.5708,351797.0],["1962-11-14",0.5708,0.5814,0.5669,0.5809,420107.0],["1962-11-15",0.5795,0.5795,0.564,0.5659,379121.0],["1962-11-16",0.5659,0.5771,0.562,0.5737,512325.0],["1962-11-19",0.5737,0.5746,0.5645,0.5645,215177.0],["1962-11-20",0.5645,0.5679,0.563,0.564,389367.0],["1962-11-21",0.564,0.5645,0.5456,0.5533,976833.0],["1962-11-23",0.5533,0.5562,0.5456,0.5553,488417.0],["1962-11-26",0.5553,0.564,0.5543,0.5567,372290.0],["1962-11-27",0.5567,0.5756,0.5514,0.5737,765072.0],["1962-11-28",0.5756,0.5829,0.5756,0.5775,679685.0],["1962-11-29",0.5775,0.5872,0.5727,0.5872,604544.0],["1962-11-30",0.5872,0.5872,0.5804,0.5838,444015.0],["1962-12-03",0.5838,0.5843,0.5746,0.5775,252747.0],["1962-12-04",0.5785,0.6091,0.5771,0.6091,1147608.0],["1962-12-05",0.6217,0.6358,0.6217,0.6251,1748736.0],["1962-12-06",0.6251,0.6338,0.6173,0.6212,1062221.0],["1962-12-07",0.6212,0.6319,0.6183,0.6227,485001.0],["1962-12-10",0.6227,0.6251,0.6076,0.6076,597713.0],["1962-12-11",0.6076,0.6144,0.6018,0.6135,444015.0],["1962-12-12",0.6135,0.628,0.613,0.6193,495248.0],["1962-12-13",0.6193,0.628,0.6144,0.6169,334719.0],["1962-12-14",0.6154,0.6154,0.6067,0.6135,416691.0],["1962-12-17",0.6135,0.6164,0.6018,0.6057,314226.0],["1962-12-18",0.6057,0.6076,0.5974,0.5979,338135.0],["1962-12-19",0.5979,0.6076,0.5979,0.6076,177606.0],["1962-12-20",0.6086,0.6135,0.6086,0.6125,321057.0],["1962-12-21",0.6115,0.6115,0.6028,0.6033,109296.0],["1962-12-24",0.6033,0.6086,0.6018,0.6086,611375.0],["1962-12-26",0.6086,0.6193,0.6076,0.6154,300564.0],["1962-12-27",0.6154,0.6222,0.6135,0.6135,262994.0],["1962-12-28",0.6135,0.6154,0.6096,0.6105,112712.0],["1962-12-31",0.6105,0.6169,0.6105,0.6149,341550.0],["1963-01-02",0.6144,0.6144,0.6037,0.6047,177606.0],["1963-01-03",0.6047,0.628,0.6047,0.628,580635.0],["1963-01-04",0.628,0.6387,0.6261,0.6334,843629.0],["1963-01-07",0.6334,0.6387,0.6173,0.6183,522572.0],["1963-01-08",0.6212,0.63,0.6212,0.6251,485001.0],["1963-01-09",0.6251,0.628,0.6193,0.6212,331304.0],["1963-01-10",0.6212,0.6295,0.6173,0.6212,191268.0],["1963-01-11",0.6212,0.6222,0.6173,0.6222,222008.0],["1963-01-14",0.6222,0.6266,0.6188,0.6232,331304.0],["1963-01-15",0.6232,0.6261,0.6115,0.6135,327888.0],["1963-01-16",0.612,0.612,0.6037,0.6057,303980.0],["1963-01-17",0.6057,0.6125,0.6037,0.611,338135.0],["1963-01-18",0.611,0.6193,0.6037,0.6047,194684.0],["1963-01-21",0.6018,0.6018,0.5834,0.5916,659192.0],["1963-01-22",0.5916,0.5989,0.5868,0.5911,331304.0],["1963-01-23",0.5882,0.5882,0.5727,0.5785,515741.0],["1963-01-24",0.5785,0.5785,0.5678,0.5737,543065.0],["1963-01-25",0.5737,0.5902,0.5717,0.5872,737748.0],["1963-01-28",0.5892,0.6033,0.5892,0.6028,362043.0],["1963-01-29",0.6018,0.6018,0.595,0.595,150282.0],["1963-01-30",0.595,0.595,0.5814,0.5863,225423.0],["1963-01-31",0.5863,0.595,0.5843,0.5911,218592.0],["1963-02-01",0.5911,0.5955,0.5868,0.5892,174191.0],["1963-02-04",0.5872,0.5872,0.5746,0.5751,194684.0],["1963-02-05",0.5751,0.5853,0.5712,0.5853,239085.0],["1963-02-06",0.5853,0.5882,0.5746,0.5746,454262.0],["1963-02-07",0.5766,0.5853,0.5766,0.5771,136620.0],["1963-02-08",0.5771,0.5858,0.5766,0.5843,358628.0],["1963-02-11",0.5848,0.594,0.5848,0.5902,232254.0],["1963-02-12",0.5902,0.5955,0.5843,0.594,382536.0],["1963-02-13",0.6008,0.6115,0.6008,0.6101,672854.0],["1963-02-14",0.6101,0.6125,0.6037,0.6037,314226.0],["1963-02-15",0.6037,0.6037,0.5926,0.5926,160529.0],["1963-02-18",0.5926,0.597,0.5911,0.596,174191.0],["1963-02-19",0.5931,0.5931,0.5843,0.5843,242501.0],["1963-02-20",0.5843,0.5872,0.5834,0.5843,146867.0],["1963-02-21",0.5853,0.595,0.5853,0.5902,157113.0],["1963-02-25",0.5902,0.5979,0.5902,0.5974,140036.0],["1963-02-26",0.5974,0.6105,0.596,0.596,242501.0],["1963-02-27",0.596,0.6047,0.5911,0.5926,181022.0],["1963-02-28",0.5926,0.594,0.5848,0.5848,215177.0],["1963-03-01",0.5848,0.5911,0.5843,0.5858,522572.0],["1963-03-04",0.5902,0.5999,0.5902,0.594,146867.0],["1963-03-05",0.595,0.5999,0.5936,0.5936,174191.0],["1963-03-06",0.5936,0.6018,0.5911,0.6018,170775.0],["1963-03-07",0.6047,0.6115,0.6047,0.6096,471339.0],["1963-03-08",0.6106,0.6174,0.6106,0.6164,218592.0],["1963-03-11",0.6174,0.6222,0.6174,0.6208,375705.0],["1963-03-12",0.6208,0.6261,0.6208,0.6261,290318.0],["1963-03-13",0.6281,0.6324,0.6281,0.631,505494.0],["1963-03-14",0.631,0.6383,0.6252,0.6271,433769.0],["1963-03-15",0.6271,0.6286,0.6252,0.6276,211761.0],["1963-03-18",0.6271,0.6271,0.6111,0.612,232254.0],["1963-03-19",0.612,0.6154,0.6106,0.6145,174191.0],["1963-03-20",0.6149,0.6315,0.6149,0.6295,303980.0],["1963-03-21",0.6295,0.6339,0.6183,0.6198,245916.0],["1963-03-22",0.6198,0.6256,0.6145,0.6247,290318.0],["1963-03-25",0.6266,0.6334,0.6266,0.6305,256163.0],["1963-03-26",0.6305,0.6315,0.6247,0.6261,252747.0],["1963-03-27",0.6261,0.629,0.6252,0.6271,143451.0],["1963-03-28",0.6271,0.629,0.6232,0.6242,215177.0],["1963-03-29",0.6242,0.6281,0.6222,0.6237,109296.0],["1963-04-01",0.6237,0.631,0.6203,0.629,167360.0],["1963-04-02",0.629,0.6329,0.6271,0.6286,208346.0],["1963-04-03",0.6305,0.6631,0.6305,0.6611,1007573.0],["1963-04-04",0.665,0.6815,0.665,0.6781,853875.0],["1963-04-05",0.6781,0.6883,0.6733,0.6854,621621.0],["1963-04-08",0.6854,0.6952,0.6825,0.6942,344966.0],["1963-04-09",0.6942,0.7097,0.6883,0.7034,461093.0],["1963-04-10",0.7034,0.735,0.7005,0.735,918770.0],["1963-04-11",0.734,0.734,0.7127,0.7272,1048559.0],["1963-04-15",0.7209,0.7209,0.7136,0.7141,249332.0],["1963-04-16",0.7141,0.7146,0.7029,0.7059,228839.0],["1963-04-17",0.702,0.702,0.6903,0.6942,454262.0],["1963-04-18",0.6942,0.7117,0.6932,0.7078,280071.0],["1963-04-19",0.7078,0.7165,0.7059,0.7141,314226.0],["1963-04-22",0.7141,0.7292,0.7117,0.7156,396198.0],["1963-04-23",0.7156,0.7263,0.7097,0.7253,338135.0],["1963-04-24",0.7195,0.7195,0.7058,0.7083,1489158.0],["1963-04-25",0.7068,0.7068,0.6913,0.6981,911939.0],["1963-04-26",0.6981,0.702,0.6864,0.6903,457677.0],["1963-04-29",0.6883,0.6883,0.6757,0.6859,713840.0],["1963-04-30",0.6859,0.7,0.6854,0.6903,491832.0],["1963-05-01",0.6903,0.6971,0.6893,0.6893,153698.0],["1963-05-02",0.6893,0.702,0.6893,0.6961,174191.0],["1963-05-03",0.6961,0.7,0.6913,0.6913,129789.0],["1963-05-06",0.6913,0.6913,0.6815,0.6874,122958.0],["1963-05-07",0.6874,0.6961,0.6811,0.6961,150282.0],["1963-05-08",0.7,0.7204,0.7,0.7195,379121.0],["1963-05-09",0.7195,0.7292,0.7039,0.7039,590882.0],["1963-05-10",0.7117,0.7243,0.7117,0.7234,365459.0],["1963-05-13",0.7234,0.7438,0.7175,0.7409,775319.0],["1963-05-14",0.7409,0.7545,0.7399,0.7477,457677.0],["1963-05-15",0.7477,0.7584,0.7452,0.7559,413276.0],["1963-05-16",0.7559,0.7584,0.7428,0.7438,368874.0],["1963-05-17",0.7438,0.7506,0.7438,0.7467,140036.0],["1963-05-20",0.7447,0.7447,0.7321,0.7389,184437.0],["1963-05-21",0.7389,0.7525,0.735,0.7525,177606.0],["1963-05-22",0.7632,0.7817,0.7632,0.7739,707009.0],["1963-05-23",0.7739,0.7817,0.7681,0.77,334719.0],["1963-05-24",0.77,0.7759,0.7681,0.7686,191268.0],["1963-05-27",0.7686,0.8011,0.7661,0.8011,426938.0],["1963-05-28",0.8011,0.8089,0.7914,0.8011,481586.0],["1963-05-29",0.8011,0.8128,0.7982,0.8128,201515.0],["1963-05-31",0.8128,0.8284,0.805,0.8279,372290.0],["1963-06-03",0.8284,0.84,0.8284,0.8327,573804.0],["1963-06-04",0.8322,0.8322,0.8181,0.8181,300564.0],["1963-06-05",0.8147,0.8147,0.8026,0.803,379121.0],["1963-06-06",0.803,0.8035,0.7928,0.7928,300564.0],["1963-06-07",0.7928,0.7953,0.7865,0.7875,573804.0],["1963-06-10",0.7875,0.7967,0.7787,0.7943,481586.0],["1963-06-11",0.7943,0.8089,0.7933,0.7933,348381.0],["1963-06-12",0.7933,0.8001,0.787,0.787,204930.0],["1963-06-13",0.787,0.7982,0.7865,0.7865,232254.0],["1963-06-14",0.7865,0.7953,0.7845,0.7884,136620.0],["1963-06-17",0.7884,0.7943,0.7884,0.7904,85388.0],["1963-06-18",0.7923,0.804,0.7923,0.7962,444015.0],["1963-06-19",0.7962,0.8011,0.7943,0.7943,140036.0],["1963-06-20",0.7943,0.7943,0.769,0.7802,464508.0],["1963-06-21",0.7821,0.7884,0.7821,0.7841,235670.0],["1963-06-24",0.7845,0.7884,0.7845,0.7865,297149.0],["1963-06-25",0.786,0.786,0.7826,0.7826,126374.0],["1963-06-26",0.7787,0.7787,0.7534,0.7592,420107.0],["1963-06-27",0.7592,0.769,0.7544,0.7612,293733.0],["1963-06-28",0.7612,0.767,0.7602,0.7602,146867.0],["1963-07-01",0.7602,0.7719,0.7602,0.7709,184437.0],["1963-07-02",0.7729,0.8021,0.7729,0.8016,403029.0],["1963-07-03",0.8079,0.8186,0.8079,0.8176,430353.0],["1963-07-05",0.8196,0.8352,0.8196,0.8352,375705.0],["1963-07-08",0.8352,0.8371,0.8259,0.8371,754826.0],["1963-07-09",0.8449,0.8634,0.8449,0.8605,597713.0],["1963-07-10",0.8605,0.8819,0.8605,0.8721,508910.0],["1963-07-11",0.8721,0.8819,0.8624,0.8663,293733.0],["1963-07-12",0.8663,0.915,0.8648,0.8945,1041728.0],["1963-07-15",0.8906,0.8906,0.8707,0.8721,546480.0],["1963-07-16",0.8721,0.8868,0.8683,0.8829,604544.0],["1963-07-17",0.8829,0.8955,0.8751,0.8829,351797.0],["1963-07-18",0.8829,0.8906,0.8799,0.8809,177606.0],["1963-07-19",0.8809,0.8858,0.876,0.8848,252747.0],["1963-07-22",0.8848,0.8926,0.878,0.8877,375705.0],["1963-07-23",0.8897,0.9218,0.8897,0.9052,577220.0],["1963-07-24",0.9072,0.9335,0.9072,0.9335,406445.0],["1963-07-25",0.9349,0.9461,0.9349,0.9374,478170.0],["1963-07-26",0.9374,0.9646,0.9286,0.9563,508910.0],["1963-07-29",0.9598,0.9841,0.9598,0.9841,905108.0],["1963-07-30",0.9851,1.0026,0.9851,0.9948,744579.0],["1963-07-31",0.9938,0.9938,0.9461,0.9481,911939.0],["1963-08-01",0.9481,0.9588,0.9257,0.9403,799227.0],["1963-08-02",0.9403,0.949,0.9344,0.9393,215177.0],["1963-08-05",0.9403,0.9646,0.9403,0.9617,338135.0],["1963-08-06",0.9617,0.9714,0.9481,0.9559,406445.0],["1963-08-07",0.9559,0.9588,0.9228,0.9325,385952.0],["1963-08-08",0.9325,0.9413,0.9247,0.9252,389367.0],["1963-08-09",0.9315,0.9598,0.9315,0.9583,454262.0],["1963-08-12",0.9666,0.9812,0.9666,0.9748,447431.0],["1963-08-13",0.9734,0.9734,0.9656,0.9685,208346.0],["1963-08-14",0.9685,0.9753,0.9568,0.9685,167360.0],["1963-08-15",0.9685,0.9724,0.9617,0.9636,211761.0],["1963-08-16",0.9636,0.9802,0.9617,0.9695,167360.0],["1963-08-19",0.9734,0.9928,0.9734,0.9851,280071.0],["1963-08-20",0.9909,1.0225,0.9909,1.0133,676269.0],["1963-08-21",1.0113,1.0113,0.9928,0.9977,269825.0],["1963-08-22",1.0016,1.0298,1.0016,1.0298,222008.0],["1963-08-23",1.0328,1.0444,1.0328,1.0405,389367.0],["1963-08-26",1.0503,1.0746,1.0503,1.0707,351797.0],["1963-08-27",1.0688,1.0688,1.0493,1.0503,327888.0],["1963-08-28",1.0668,1.0941,1.0668,1.0912,461093.0],["1963-08-29",1.097,1.1252,1.097,1.1243,601128.0],["1963-08-30",1.1174,1.1174,1.096,1.1048,546480.0],["1963-09-03",1.1067,1.1477,1.1067,1.1369,700178.0],["1963-09-04",1.1369,1.1525,1.1106,1.1136,771903.0],["1963-09-05",1.1136,1.1321,1.1077,1.1204,385952.0],["1963-09-06",1.1204,1.133,1.0989,1.0989,433769.0],["1963-09-09",1.0989,1.1223,1.097,1.1077,215177.0],["1963-09-10",1.1077,1.1213,1.1067,1.1087,163944.0],["1963-09-11",1.1087,1.1223,1.1028,1.1097,181022.0],["1963-09-12",1.1097,1.1126,1.0999,1.0999,133205.0],["1963-09-13",1.1004,1.1048,1.1004,1.1004,119543.0],["1963-09-16",1.1004,1.1038,1.0795,1.0795,403029.0],["1963-09-17",1.0795,1.095,1.0795,1.0843,426938.0],["1963-09-18",1.0843,1.0989,1.0834,1.0863,433769.0],["1963-09-19",1.0863,1.116,1.0853,1.1155,341550.0],["1963-09-20",1.1282,1.171,1.1282,1.1691,894861.0],["1963-09-23",1.171,1.1993,1.171,1.1944,857291.0],["1963-09-24",1.1905,1.1905,1.1696,1.1696,546480.0],["1963-09-25",1.1696,1.171,1.1204,1.1204,710424.0],["1963-09-26",1.1204,1.1408,1.0955,1.0955,891446.0],["1963-09-27",1.0955,1.1097,1.0911,1.0989,498663.0],["1963-09-30",1.0989,1.1126,1.0834,1.0965,368874.0],["1963-10-01",1.097,1.1136,1.097,1.1028,222008.0],["1963-10-02",1.1028,1.1058,1.0921,1.098,140036.0],["1963-10-03",1.1009,1.1569,1.1009,1.1569,607959.0],["1963-10-04",1.1569,1.1769,1.1418,1.1477,584051.0],["1963-10-07",1.1477,1.1477,1.1145,1.1355,314226.0],["1963-10-08",1.1355,1.1467,1.1262,1.1418,228839.0],["1963-10-09",1.1418,1.1584,1.1223,1.1223,334719.0],["1963-10-10",1.1223,1.1447,1.1145,1.1399,290318.0],["1963-10-11",1.1399,1.1603,1.134,1.134,290318.0],["1963-10-14",1.134,1.1759,1.1335,1.171,1253489.0],["1963-10-15",1.1769,1.2017,1.1769,1.1847,693347.0],["1963-10-16",1.1905,1.21,1.1905,1.2081,498663.0],["1963-10-17",1.2124,1.2314,1.2124,1.2139,607959.0],["1963-10-18",1.2197,1.2568,1.2197,1.2548,485001.0],["1963-10-21",1.2743,1.2996,1.2743,1.2987,659192.0],["1963-10-22",1.2987,1.3756,1.2665,1.3522,1396940.0],["1963-10-23",1.3522,1.3673,1.3172,1.3172,1557468.0],["1963-10-24",1.3172,1.3279,1.2899,1.2977,788981.0],["1963-10-25",1.2977,1.3172,1.2948,1.3152,416691.0],["1963-10-28",1.325,1.3425,1.325,1.3328,474755.0],["1963-10-29",1.3445,1.4068,1.3445,1.3834,1082714.0],["1963-10-30",1.3834,1.3971,1.3659,1.3737,741164.0],["1963-10-31",1.3737,1.4204,1.3717,1.4204,553311.0],["1963-11-01",1.4263,1.4711,1.4263,1.4653,966587.0],["1963-11-04",1.4653,1.4653,1.4204,1.4428,1034897.0],["1963-11-06",1.4409,1.4409,1.4068,1.4224,1031481.0],["1963-11-07",1.4302,1.4584,1.4302,1.4497,877784.0],["1963-11-08",1.4497,1.5193,1.4497,1.512,2636766.0],["1963-11-11",1.512,1.5257,1.511,1.514,935847.0],["1963-11-12",1.514,1.5145,1.4896,1.4935,406445.0],["1963-11-13",1.4955,1.5257,1.4955,1.5257,355212.0],["1963-11-14",1.5451,1.5588,1.5451,1.5583,611375.0],["1963-11-15",1.5583,1.5705,1.5471,1.5471,553311.0],["1963-11-18",1.5471,1.5471,1.5042,1.5062,508910.0],["1963-11-19",1.5062,1.5071,1.4263,1.4263,929016.0],["1963-11-20",1.4263,1.4653,1.4224,1.4224,1096376.0],["1963-11-21",1.4224,1.4341,1.286,1.286,2274723.0],["1963-11-22",1.2899,1.3425,1.2899,1.3172,2175674.0],["1963-11-26",1.3172,1.3503,1.2977,1.3503,1116869.0],["1963-11-27",1.3513,1.4175,1.3513,1.417,970002.0],["1963-11-29",1.4185,1.4614,1.4185,1.4594,792396.0],["1963-12-02",1.4945,1.5193,1.4945,1.513,529403.0],["1963-12-03",1.512,1.512,1.4808,1.4925,444015.0],["1963-12-04",1.4906,1.4906,1.4536,1.4536,686516.0],["1963-12-05",1.4536,1.4536,1.399,1.399,727502.0],["1963-12-06",1.4068,1.4438,1.4068,1.4307,426938.0],["1963-12-09",1.4341,1.4692,1.4341,1.438,467924.0],["1963-12-10",1.4419,1.4653,1.4419,1.4506,317642.0],["1963-12-11",1.4545,1.4828,1.4545,1.4828,297149.0],["1963-12-12",1.4945,1.5121,1.4945,1.4984,498663.0],["1963-12-13",1.4984,1.5077,1.476,1.4867,375705.0],["1963-12-16",1.4935,1.5047,1.4935,1.4935,276656.0],["1963-12-17",1.4984,1.6233,1.4984,1.6213,1731659.0],["1963-12-18",1.6213,1.6955,1.6203,1.6203,1151024.0],["1963-12-19",1.6203,1.6311,1.5764,1.5764,1147608.0],["1963-12-20",1.5764,1.6038,1.5569,1.5618,502079.0],["1963-12-23",1.5618,1.5725,1.5423,1.5433,409860.0],["1963-12-24",1.5438,1.5803,1.5438,1.5662,426938.0],["1963-12-26",1.5803,1.6428,1.5803,1.6428,587466.0],["1963-12-27",1.6428,1.6818,1.6125,1.6125,850460.0],["1963-12-30",1.6155,1.6506,1.6155,1.6369,481586.0],["1963-12-31",1.6408,1.672,1.6408,1.6701,686516.0],["1964-01-02",1.6701,1.6935,1.6428,1.6428,888030.0],["1964-01-03",1.6428,1.6613,1.6155,1.6262,464508.0],["1964-01-06",1.6486,1.6486,1.6072,1.6242,331987.0],["1964-01-07",1.6194,1.6194,1.5584,1.5657,342916.0],["1964-01-08",1.5608,1.5608,1.4925,1.5364,594980.0],["1964-01-09",1.5364,1.5974,1.5169,1.595,506860.0],["1964-01-10",1.6023,1.6364,1.6023,1.6364,592931.0],["1964-01-13",1.6438,1.7364,1.6438,1.734,976833.0],["1964-01-14",1.7511,1.834,1.7511,1.834,1773328.0],["1964-01-15",1.834,1.8803,1.7876,1.795,1404454.0],["1964-01-16",1.795,1.795,1.7267,1.7291,924917.0],["1964-01-17",1.7291,1.795,1.7218,1.7511,530769.0],["1964-01-20",1.7511,1.773,1.6608,1.6779,542381.0],["1964-01-21",1.6779,1.7096,1.6242,1.695,778051.0],["1964-01-22",1.695,1.7535,1.6584,1.6584,341550.0],["1964-01-23",1.6584,1.6925,1.6535,1.6535,238402.0],["1964-01-24",1.6535,1.6584,1.6096,1.6194,362726.0],["1964-01-27",1.6194,1.6486,1.5682,1.5682,293733.0],["1964-01-28",1.5682,1.6096,1.5608,1.5901,500712.0],["1964-01-29",1.5901,1.595,1.5267,1.5364,623670.0],["1964-01-30",1.5462,1.5999,1.5462,1.5682,378437.0],["1964-01-31",1.5511,1.5511,1.5023,1.534,869586.0],["1964-02-03",1.534,1.5584,1.4925,1.4999,288268.0],["1964-02-04",1.4999,1.4999,1.4267,1.4267,1067002.0],["1964-02-05",1.4267,1.4486,1.3657,1.373,1215235.0],["1964-02-06",1.3926,1.4877,1.3926,1.4828,1083397.0],["1964-02-07",1.4828,1.5364,1.4633,1.473,840896.0],["1964-02-10",1.4877,1.534,1.4877,1.5121,327888.0],["1964-02-11",1.5121,1.5316,1.5072,1.5072,248648.0],["1964-02-12",1.4925,1.4925,1.4706,1.4852,283487.0],["1964-02-13",1.4901,1.5291,1.4901,1.5072,211761.0],["1964-02-14",1.5291,1.5999,1.5291,1.5999,765072.0],["1964-02-17",1.5901,1.5901,1.5121,1.5121,377071.0],["1964-02-18",1.5121,1.556,1.5121,1.5413,191951.0],["1964-02-19",1.5413,1.5706,1.5316,1.556,181022.0],["1964-02-20",1.5511,1.5511,1.5023,1.5316,210395.0],["1964-02-24",1.5316,1.5389,1.4925,1.4925,200831.0],["1964-02-25",1.4925,1.5389,1.4828,1.5291,198099.0],["1964-02-26",1.5291,1.5511,1.5291,1.5413,199465.0],["1964-02-27",1.5413,1.5511,1.4925,1.5023,265043.0],["1964-02-28",1.5023,1.5486,1.495,1.5486,196733.0],["1964-03-02",1.5511,1.5901,1.5511,1.5852,296465.0],["1964-03-03",1.5872,1.5994,1.575,1.5823,222008.0],["1964-03-04",1.5823,1.5823,1.5286,1.5676,267775.0],["1964-03-05",1.5676,1.6433,1.5676,1.6433,999375.0],["1964-03-06",1.6433,1.6873,1.6336,1.6775,791713.0],["1964-03-09",1.6775,1.7068,1.6531,1.6531,317642.0],["1964-03-10",1.6531,1.7142,1.6287,1.7142,513691.0],["1964-03-11",1.7141,1.7337,1.68,1.7068,433769.0],["1964-03-12",1.7068,1.7361,1.7044,1.7068,349747.0],["1964-03-13",1.7068,1.7166,1.6848,1.6971,169409.0],["1964-03-16",1.6971,1.719,1.6751,1.6824,153014.0],["1964-03-17",1.6873,1.7361,1.6873,1.7044,178289.0],["1964-03-18",1.7044,1.7337,1.6897,1.6995,220641.0],["1964-03-19",1.6995,1.7581,1.6995,1.7435,896910.0],["1964-03-20",1.7361,1.7361,1.7142,1.7288,244550.0],["1964-03-23",1.7337,1.7703,1.7337,1.7605,415325.0],["1964-03-24",1.7605,1.7728,1.7264,1.7264,212444.0],["1964-03-25",1.7288,1.7435,1.7288,1.7337,94268.0],["1964-03-26",1.7337,1.7483,1.7044,1.7142,103148.0],["1964-03-30",1.7142,1.7264,1.6555,1.6555,229522.0],["1964-03-31",1.6555,1.68,1.6531,1.6702,114078.0],["1964-04-01",1.6702,1.7142,1.6702,1.7142,106564.0],["1964-04-02",1.7141,1.7386,1.7093,1.7166,121592.0],["1964-04-03",1.7142,1.7142,1.6507,1.6702,103148.0],["1964-04-06",1.6751,1.7044,1.6751,1.6775,122958.0],["1964-04-07",1.6775,1.6897,1.6604,1.6629,105197.0],["1964-04-08",1.68,1.7483,1.68,1.7483,329254.0],["1964-04-09",1.7483,1.7752,1.7435,1.7581,446747.0],["1964-04-10",1.7581,1.8021,1.7337,1.7386,715889.0],["1964-04-13",1.7386,1.7557,1.7093,1.7288,205613.0],["1964-04-14",1.7483,1.7776,1.7483,1.7776,258212.0],["1964-04-15",1.7972,1.824,1.7972,1.8216,651677.0],["1964-04-16",1.8216,1.8509,1.8118,1.8484,346332.0],["1964-04-17",1.8484,1.8631,1.8167,1.8314,351113.0],["1964-04-20",1.8314,1.8607,1.824,1.824,152331.0],["1964-04-21",1.824,1.8436,1.8191,1.824,197416.0],["1964-04-22",1.8289,1.8558,1.8289,1.8558,129106.0],["1964-04-23",1.8558,1.9022,1.8411,1.8533,373656.0],["1964-04-24",1.8509,1.8509,1.824,1.8338,125007.0],["1964-04-27",1.8265,1.8265,1.7923,1.8216,219958.0],["1964-04-28",1.8265,1.8875,1.8265,1.8753,154381.0],["1964-04-29",1.8753,1.8948,1.8484,1.8484,300564.0],["1964-04-30",1.8484,1.8875,1.8362,1.8411,148233.0],["1964-05-01",1.8655,1.9486,1.8655,1.9486,405761.0],["1964-05-04",1.9486,1.9632,1.9144,1.9144,346332.0],["1964-05-05",1.9144,1.9315,1.8924,1.9241,180338.0],["1964-05-06",1.9241,1.9534,1.9071,1.9071,159162.0],["1964-05-07",1.9144,1.9461,1.9144,1.9144,266409.0],["1964-05-08",1.9144,1.9461,1.8948,1.9144,226106.0],["1964-05-11",1.9339,1.9998,1.9339,1.9876,376388.0],["1964-05-12",1.9974,2.0755,1.9974,2.0707,377071.0],["1964-05-13",2.0707,2.1439,2.0707,2.0804,459726.0],["1964-05-14",2.0926,2.1537,2.0926,2.1439,292367.0],["1964-05-15",2.1439,2.2245,2.139,2.2123,336085.0],["1964-05-18",2.222,2.3051,2.222,2.2855,428304.0],["1964-05-19",2.2758,2.2758,2.1879,2.1903,528036.0],["1964-05-20",2.1903,2.2318,2.1586,2.1976,286219.0],["1964-05-21",2.2123,2.288,2.2123,2.2709,200148.0],["1964-05-22",2.2733,2.3246,2.2733,2.2977,281437.0],["1964-05-25",2.2977,2.3393,2.2904,2.3393,243184.0],["1964-05-26",2.3393,2.3563,2.3148,2.3295,243184.0],["1964-05-27",2.3295,2.3393,2.2269,2.2465,586783.0],["1964-05-28",2.2465,2.2636,2.2318,2.2513,154381.0],["1964-06-01",2.2513,2.2636,2.1195,2.1195,365459.0],["1964-06-02",2.1403,2.1575,2.1008,2.1057,361360.0],["1964-06-03",2.1057,2.1994,2.1008,2.1403,295099.0],["1964-06-04",2.1403,2.1699,2.0762,2.1107,388001.0],["1964-06-05",2.1205,2.1699,2.1205,2.1575,213127.0],["1964-06-08",2.1575,2.2044,2.1378,2.16,178972.0],["1964-06-09",2.1748,2.2463,2.1748,2.2463,395515.0],["1964-06-10",2.2882,2.3227,2.2882,2.2931,44402.0],["1964-06-11",2.2931,2.3153,2.2685,2.2759,189219.0],["1964-06-12",2.2759,2.2981,2.2537,2.2931,151648.0],["1964-06-15",2.2931,2.3548,2.2907,2.3548,237036.0],["1964-06-16",2.3671,2.414,2.3671,2.3819,410543.0],["1964-06-17",2.3572,2.3572,2.2931,2.34,234986.0],["1964-06-18",2.34,2.3868,2.3129,2.3227,126374.0],["1964-06-19",2.3227,2.3548,2.2783,2.2882,168043.0],["1964-06-22",2.2882,2.2882,2.2389,2.2636,185120.0],["1964-06-23",2.234,2.234,2.1699,2.1896,338135.0],["1964-06-24",2.1896,2.266,2.1501,2.2636,396881.0],["1964-06-25",2.2635,2.2981,2.2586,2.2586,147550.0],["1964-06-26",2.2586,2.2956,2.2438,2.2956,153014.0],["1964-06-29",2.2956,2.3252,2.2734,2.2759,116127.0],["1964-06-30",2.2759,2.303,2.2586,2.2685,242501.0],["1964-07-01",2.2685,2.2981,2.2685,2.2931,97683.0],["1964-07-02",2.2931,2.3005,2.2783,2.2808,104514.0],["1964-07-06",2.2808,2.2808,2.2019,2.2093,153698.0],["1964-07-07",2.2093,2.2586,2.197,2.2586,150282.0],["1964-07-08",2.2586,2.2857,2.2389,2.2463,89486.0],["1964-07-09",2.2463,2.2808,2.2315,2.2438,78557.0],["1964-07-10",2.2438,2.2537,2.1551,2.1699,361360.0],["1964-07-13",2.1748,2.234,2.1748,2.234,214493.0],["1964-07-14",2.2389,2.2808,2.2389,2.2759,413276.0],["1964-07-15",2.2759,2.3203,2.2734,2.2981,465191.0],["1964-07-16",2.2981,2.3129,2.2512,2.2586,101782.0],["1964-07-17",2.2586,2.2783,2.234,2.2438,119543.0],["1964-07-20",2.2438,2.2709,2.2315,2.2414,148916.0],["1964-07-21",2.2438,2.2685,2.2438,2.2685,133888.0],["1964-07-22",2.2685,2.2857,2.2488,2.2636,147550.0],["1964-07-23",2.2635,2.2931,2.2635,2.2833,142768.0],["1964-07-24",2.2833,2.2882,2.2709,2.2734,73775.0],["1964-07-27",2.2586,2.2586,2.2167,2.2241,119543.0],["1964-07-28",2.2241,2.2463,2.2192,2.2266,133205.0],["1964-07-29",2.2241,2.2241,2.1994,2.2019,149599.0],["1964-07-30",2.1994,2.1994,2.1551,2.1625,334719.0],["1964-07-31",2.1353,2.1353,2.0564,2.0564,628452.0],["1964-08-03",2.0564,2.1403,2.0342,2.1205,502079.0],["1964-08-04",2.1205,2.1304,2.0515,2.0712,252747.0],["1964-08-05",2.0712,2.1107,2.0318,2.1107,337451.0],["1964-08-06",2.1107,2.1403,2.0737,2.0737,145500.0],["1964-08-07",2.086,2.1452,2.086,2.1304,127057.0],["1964-08-10",2.1304,2.1501,2.1279,2.1353,85388.0],["1964-08-11",2.1378,2.1674,2.1378,2.1649,129789.0],["1964-08-12",2.1748,2.2044,2.1748,2.2019,146183.0],["1964-08-13",2.2019,2.2167,2.16,2.1699,134571.0],["1964-08-14",2.1699,2.1945,2.1107,2.1304,127740.0],["1964-08-17",2.1304,2.1649,2.1156,2.1452,88803.0],["1964-08-18",2.1452,2.1575,2.1403,2.1403,47134.0],["1964-08-19",2.1403,2.1403,2.0712,2.0712,94951.0],["1964-08-20",2.0688,2.0688,2.0318,2.0416,193317.0],["1964-08-21",2.049,2.1082,2.049,2.0934,165993.0],["1964-08-24",2.0934,2.1156,2.0614,2.0614,103148.0],["1964-08-25",2.0614,2.0712,1.9677,1.9677,456994.0],["1964-08-26",1.9677,2.0071,1.9356,1.9603,383902.0],["1964-08-27",1.9726,2.0096,1.9726,2.0096,144817.0],["1964-08-28",2.0096,2.0244,1.9948,2.0022,147550.0],["1964-08-31",2.0022,2.012,1.9627,1.9701,102465.0],["1964-09-01",1.9721,2.0067,1.9696,1.9795,126374.0],["1964-09-02",2.0042,2.0313,2.0042,2.0239,150282.0],["1964-09-03",2.0536,2.0906,2.0536,2.0856,209029.0],["1964-09-04",2.0856,2.098,2.0585,2.098,113395.0],["1964-09-08",2.098,2.1079,2.0486,2.0486,79240.0],["1964-09-09",2.0486,2.0782,2.0486,2.0585,132521.0],["1964-09-10",2.0585,2.1079,2.056,2.1079,127057.0],["1964-09-11",2.1079,2.1301,2.1004,2.1029,155747.0],["1964-09-14",2.1054,2.1473,2.1054,2.1079,188536.0],["1964-09-15",2.1227,2.1671,2.1227,2.1622,203564.0],["1964-09-16",2.1918,2.2461,2.1918,2.2362,338135.0],["1964-09-17",2.2658,2.3374,2.2658,2.3374,523938.0],["1964-09-18",2.3374,2.3522,2.2831,2.3226,534867.0],["1964-09-21",2.3226,2.3596,2.3201,2.3251,153698.0],["1964-09-22",2.3251,2.3399,2.3201,2.3374,181022.0],["1964-09-23",2.3497,2.3769,2.3497,2.3744,416691.0],["1964-09-24",2.3744,2.4435,2.3201,2.4435,439233.0],["1964-09-25",2.4435,2.483,2.4238,2.4806,350430.0],["1964-09-28",2.4806,2.5225,2.4435,2.5176,170775.0],["1964-09-29",2.5052,2.5052,2.4583,2.4583,120226.0],["1964-09-30",2.4386,2.4386,2.3966,2.4065,217909.0],["1964-10-01",2.4065,2.4139,2.3818,2.3892,105197.0],["1964-10-02",2.3942,2.5028,2.3942,2.5028,155747.0],["1964-10-05",2.5077,2.5669,2.5077,2.5669,197416.0],["1964-10-06",2.562,2.562,2.4929,2.5176,153014.0],["1964-10-07",2.5176,2.52,2.4978,2.5077,86071.0],["1964-10-08",2.5274,2.5941,2.5274,2.5941,273923.0],["1964-10-09",2.5941,2.604,2.5373,2.5373,215860.0],["1964-10-12",2.5447,2.5842,2.5447,2.5546,78557.0],["1964-10-13",2.4806,2.4806,2.4114,2.4114,323106.0],["1964-10-14",2.3991,2.3991,2.3028,2.3053,888030.0],["1964-10-15",2.2782,2.2782,2.1572,2.1918,1091594.0],["1964-10-16",2.2313,2.293,2.2313,2.288,379804.0],["1964-10-19",2.2683,2.2683,2.1745,2.1918,532818.0],["1964-10-20",2.1918,2.2016,2.1128,2.1646,408494.0],["1964-10-21",2.1646,2.214,2.1498,2.1745,184437.0],["1964-10-22",2.1745,2.2066,2.1325,2.1671,152331.0],["1964-10-23",2.1671,2.1918,2.1523,2.1523,126374.0],["1964-10-26",2.1523,2.1523,2.0387,2.0387,421473.0],["1964-10-27",2.0387,2.098,2.0165,2.0782,438550.0],["1964-10-28",2.0782,2.1276,2.0659,2.0955,174191.0],["1964-10-29",2.1029,2.1276,2.1029,2.1079,93585.0],["1964-10-30",2.1079,2.1128,2.098,2.1128,99733.0],["1964-11-02",2.1128,2.1918,2.093,2.1918,191951.0],["1964-11-04",2.1918,2.2362,2.1276,2.1572,257529.0],["1964-11-05",2.1572,2.172,2.1177,2.1227,226789.0],["1964-11-06",2.1227,2.1375,2.0906,2.1153,234986.0],["1964-11-09",2.1153,2.1276,2.0807,2.093,99050.0],["1964-11-10",2.093,2.1079,2.0758,2.093,117493.0],["1964-11-11",2.093,2.1325,2.0807,2.1227,98366.0],["1964-11-12",2.1227,2.1325,2.056,2.0708,200831.0],["1964-11-13",2.0708,2.1054,2.0536,2.1054,161212.0],["1964-11-16",2.1029,2.1029,2.0461,2.0536,87437.0],["1964-11-17",2.0536,2.0536,2.0141,2.0239,262994.0],["1964-11-18",2.0239,2.0684,2.0165,2.0486,127740.0],["1964-11-19",2.0486,2.1153,2.0387,2.1054,136620.0],["1964-11-20",2.1054,2.1177,2.0955,2.1079,182388.0],["1964-11-23",2.0733,2.0733,2.0486,2.0585,107247.0],["1964-11-24",2.0585,2.0733,2.0536,2.0536,105881.0],["1964-11-25",2.0461,2.0461,2.0141,2.0239,194684.0],["1964-11-27",2.0141,2.0141,1.9474,1.9696,334719.0],["1964-11-30",1.9548,1.9548,1.8413,1.866,439233.0],["1964-12-01",1.8684,1.9129,1.8684,1.8684,312177.0],["1964-12-02",1.8981,1.9475,1.8981,1.9228,177606.0],["1964-12-03",1.9475,1.9797,1.9475,1.9599,216543.0],["1964-12-04",1.9599,1.9747,1.9401,1.9624,128423.0],["1964-12-07",1.9599,1.9599,1.8981,1.9006,135937.0],["1964-12-08",1.9006,1.9129,1.8783,1.908,171458.0],["1964-12-09",1.908,1.9228,1.8932,1.8981,95634.0],["1964-12-10",1.8981,1.9055,1.8808,1.8808,147550.0],["1964-12-11",1.8808,1.908,1.8783,1.8833,104514.0],["1964-12-14",1.8833,1.8932,1.8487,1.8586,267092.0],["1964-12-15",1.8586,1.9451,1.8487,1.9401,239768.0],["1964-12-16",1.9401,1.9549,1.9228,1.9228,87437.0],["1964-12-17",1.9228,2.0464,1.9179,2.0143,232254.0],["1964-12-18",2.0365,2.0785,2.0365,2.0414,211078.0],["1964-12-21",2.0414,2.0538,1.997,1.997,82655.0],["1964-12-22",1.997,2.0711,1.997,2.0068,93585.0],["1964-12-23",2.0068,2.0192,1.9673,1.9673,79923.0],["1964-12-24",1.9673,1.9772,1.9574,1.9772,89486.0],["1964-12-28",1.9772,2.0044,1.9574,1.9772,84021.0],["1964-12-29",1.9772,1.9945,1.9624,1.9648,76507.0],["1964-12-30",1.9673,1.9945,1.9673,1.9747,131838.0],["1964-12-31",1.9747,1.997,1.9426,1.95,188536.0],["1965-01-04",1.95,1.9673,1.9228,1.9327,107930.0],["1965-01-05",1.9327,1.9624,1.9278,1.9327,90852.0],["1965-01-06",1.9327,1.9401,1.8759,1.8759,176923.0],["1965-01-07",1.8783,1.9253,1.8783,1.908,670121.0],["1965-01-08",1.9278,1.9599,1.9278,1.9599,168043.0],["1965-01-11",1.9673,2.0217,1.9673,2.0118,475438.0],["1965-01-12",2.0143,2.0538,2.0143,2.0167,136620.0],["1965-01-13",2.0167,2.0316,2.0019,2.0241,115444.0],["1965-01-14",2.0241,2.034,1.9871,1.997,101782.0],["1965-01-15",1.997,2.0192,1.992,2.0167,167360.0],["1965-01-18",2.0266,2.0884,2.0266,2.0859,239768.0],["1965-01-19",2.0909,2.1205,2.0909,2.1106,288951.0],["1965-01-20",2.1106,2.1304,2.081,2.0909,114761.0],["1965-01-21",2.0909,2.0958,2.0612,2.0785,82655.0],["1965-01-22",2.1106,2.1354,2.1106,2.1131,252064.0],["1965-01-25",2.1131,2.1354,2.0933,2.1354,81289.0],["1965-01-26",2.1354,2.1625,2.1354,2.1403,170775.0],["1965-01-27",2.1403,2.1848,2.1403,2.1823,278022.0],["1965-01-28",2.1897,2.212,2.1897,2.212,274606.0],["1965-01-29",2.212,2.2342,2.1897,2.1947,265043.0],["1965-02-01",2.1947,2.2243,2.1625,2.1848,160529.0],["1965-02-02",2.1848,2.1848,2.1354,2.1848,140036.0],["1965-02-03",2.1848,2.2144,2.1848,2.212,181022.0],["1965-02-04",2.2219,2.254,2.2219,2.2441,210395.0],["1965-02-05",2.2392,2.2392,2.1971,2.212,122275.0],["1965-02-08",2.212,2.2194,2.1724,2.2169,163261.0],["1965-02-09",2.2293,2.2688,2.2293,2.2688,157113.0],["1965-02-10",2.2688,2.3306,2.254,2.2639,416008.0],["1965-02-11",2.2639,2.2911,2.2243,2.2342,304663.0],["1965-02-12",2.254,2.2861,2.254,2.2861,228839.0],["1965-02-15",2.296,2.3479,2.296,2.3133,178289.0],["1965-02-16",2.3133,2.3257,2.2886,2.3084,120226.0],["1965-02-17",2.3084,2.3578,2.3034,2.3578,205613.0],["1965-02-18",2.3677,2.4443,2.3677,2.4443,357944.0],["1965-02-19",2.4418,2.4418,2.3949,2.4245,171458.0],["1965-02-23",2.4245,2.4369,2.4146,2.4319,94268.0],["1965-02-24",2.4468,2.5283,2.4468,2.5283,319008.0],["1965-02-25",2.5283,2.5283,2.4616,2.469,202198.0],["1965-02-26",2.469,2.4838,2.4542,2.4665,198099.0],["1965-03-01",2.4665,2.469,2.3949,2.4072,159845.0],["1965-03-02",2.4107,2.4503,2.4057,2.428,110662.0],["1965-03-03",2.4453,2.475,2.4453,2.4726,135937.0],["1965-03-04",2.4726,2.4948,2.4379,2.4552,125007.0],["1965-03-05",2.4552,2.475,2.4305,2.4577,77190.0],["1965-03-08",2.4577,2.475,2.433,2.475,57380.0],["1965-03-09",2.475,2.475,2.4354,2.4552,63528.0],["1965-03-10",2.4552,2.4627,2.4404,2.4478,59430.0],["1965-03-11",2.4478,2.574,2.4478,2.574,296465.0],["1965-03-12",2.574,2.574,2.5369,2.5468,176923.0],["1965-03-15",2.5641,2.631,2.5641,2.6037,435818.0],["1965-03-16",2.5963,2.5963,2.5542,2.5716,180338.0],["1965-03-17",2.5542,2.5542,2.5171,2.5468,118176.0],["1965-03-18",2.5592,2.5938,2.5592,2.579,145500.0],["1965-03-19",2.579,2.5839,2.5443,2.5443,69676.0],["1965-03-22",2.5295,2.5295,2.4602,2.4602,177606.0],["1965-03-23",2.4701,2.5171,2.4701,2.5097,79240.0],["1965-03-24",2.5097,2.527,2.4849,2.4849,56697.0],["1965-03-25",2.4849,2.5047,2.4701,2.4701,73092.0],["1965-03-26",2.4602,2.4602,2.3364,2.3389,316275.0],["1965-03-29",2.3389,2.3934,2.3364,2.3488,199465.0],["1965-03-30",2.3513,2.4231,2.3513,2.4181,136620.0],["1965-03-31",2.4181,2.433,2.3884,2.3909,62845.0],["1965-04-01",2.4156,2.4453,2.4156,2.4453,144817.0],["1965-04-02",2.4651,2.4998,2.4651,2.4775,133205.0],["1965-04-05",2.4775,2.4874,2.4107,2.4404,68993.0],["1965-04-06",2.4453,2.4849,2.4453,2.4849,232937.0],["1965-04-07",2.4948,2.527,2.4948,2.5245,107247.0],["1965-04-08",2.5443,2.5641,2.5443,2.5443,201515.0],["1965-04-09",2.5443,2.5567,2.5369,2.5419,93585.0],["1965-04-12",2.5419,2.579,2.5394,2.579,177606.0],["1965-04-13",2.579,2.5815,2.5592,2.5716,100416.0],["1965-04-14",2.5691,2.5691,2.5493,2.5542,73092.0],["1965-04-15",2.5542,2.5666,2.5072,2.5443,135254.0],["1965-04-19",2.5691,2.6136,2.5691,2.6136,181022.0],["1965-04-20",2.6409,2.6656,2.6409,2.6433,222691.0],["1965-04-21",2.6384,2.6384,2.5839,2.5988,137303.0],["1965-04-22",2.5988,2.6904,2.5938,2.6904,243184.0],["1965-04-23",2.6904,2.7126,2.6879,2.7003,120909.0],["1965-04-26",2.7003,2.73,2.6532,2.7225,117493.0],["1965-04-27",2.7225,2.7448,2.6978,2.7102,130472.0],["1965-04-28",2.7052,2.7052,2.6829,2.7003,61479.0],["1965-04-29",2.7003,2.7027,2.6532,2.6706,67627.0],["1965-04-30",2.6706,2.6928,2.6631,2.6904,49866.0],["1965-05-03",2.6879,2.6879,2.6433,2.6829,130472.0],["1965-05-04",2.6829,2.7102,2.6829,2.7077,81972.0],["1965-05-05",2.7077,2.7275,2.6978,2.7077,51916.0],["1965-05-06",2.7077,2.7275,2.7077,2.7077,51916.0],["1965-05-07",2.7077,2.7102,2.6829,2.7052,66944.0],["1965-05-10",2.7052,2.7275,2.6978,2.7275,64211.0],["1965-05-11",2.7275,2.7646,2.725,2.7597,153698.0],["1965-05-12",2.7597,2.772,2.7448,2.7522,135254.0],["1965-05-13",2.7522,2.7572,2.73,2.7324,59430.0],["1965-05-14",2.7324,2.7423,2.6904,2.6953,135254.0],["1965-05-17",2.6904,2.6904,2.6532,2.6631,74458.0],["1965-05-18",2.6681,2.7275,2.6681,2.7275,105197.0],["1965-05-19",2.7522,2.7968,2.7522,2.7968,137303.0],["1965-05-20",2.7968,2.8116,2.7621,2.7745,198782.0],["1965-05-21",2.7745,2.7918,2.7324,2.7819,145500.0],["1965-05-24",2.7819,2.7894,2.7522,2.7696,65578.0],["1965-05-25",2.7696,2.871,2.7696,2.871,197416.0],["1965-05-26",2.871,2.8884,2.8265,2.8413,250015.0],["1965-05-27",2.8166,2.8166,2.7819,2.7968,129106.0],["1965-05-28",2.7968,2.9106,2.7968,2.9032,145500.0],["1965-06-01",2.9082,2.9528,2.9082,2.9329,296465.0],["1965-06-02",2.9107,2.9107,2.8363,2.8859,273240.0],["1965-06-03",2.8859,2.9429,2.8685,2.8884,112028.0],["1965-06-04",2.8983,3.0122,2.8983,3.0122,248648.0],["1965-06-07",2.9825,2.9825,2.9082,2.98,435135.0],["1965-06-08",2.9775,2.9775,2.9156,2.9181,144134.0],["1965-06-09",2.9181,2.9676,2.8636,2.8636,438550.0],["1965-06-10",2.8636,2.928,2.8339,2.8512,429670.0],["1965-06-11",2.8512,2.9032,2.8339,2.8339,178972.0],["1965-06-14",2.8339,2.8685,2.6753,2.7174,556727.0],["1965-06-15",2.7174,2.8413,2.6456,2.8339,543748.0],["1965-06-16",2.8339,2.8859,2.7893,2.7893,337451.0],["1965-06-17",2.7893,2.8289,2.7744,2.7942,172141.0],["1965-06-18",2.7942,2.8289,2.7595,2.7942,101782.0],["1965-06-21",2.7942,2.8413,2.7595,2.8339,176923.0],["1965-06-22",2.8735,2.9156,2.8735,2.8983,338135.0],["1965-06-23",2.8983,2.9478,2.8438,2.8512,384585.0],["1965-06-24",2.8314,2.8314,2.7447,2.7447,285536.0],["1965-06-25",2.7447,2.7992,2.715,2.715,449480.0],["1965-06-28",2.715,2.7546,2.6753,2.7422,392783.0],["1965-06-29",2.7422,2.8091,2.6357,2.7942,668072.0],["1965-06-30",2.7992,2.8537,2.7992,2.7992,372973.0],["1965-07-01",2.7992,2.8735,2.7818,2.8611,215860.0],["1965-07-02",2.8611,2.8908,2.8215,2.8884,155747.0],["1965-07-06",2.8859,2.8859,2.8462,2.8537,105881.0],["1965-07-07",2.8537,2.8735,2.8388,2.8562,94268.0],["1965-07-08",2.8586,2.9726,2.8586,2.9726,304663.0],["1965-07-09",2.9726,3.0419,2.9528,3.0147,286219.0],["1965-07-12",3.0147,3.0296,2.9726,2.9726,195367.0],["1965-07-13",2.9726,3.0097,2.9379,3.0023,128423.0],["1965-07-14",3.0122,3.0865,3.0122,3.0865,291001.0],["1965-07-15",3.0865,3.1063,3.0345,3.0419,151648.0],["1965-07-16",3.0419,3.0469,2.9973,3.0221,252064.0],["1965-07-19",3.0221,3.0419,3.0073,3.0147,107247.0],["1965-07-20",3.0147,3.0296,2.9181,2.9329,298515.0],["1965-07-21",2.9329,2.98,2.8735,2.8735,307395.0],["1965-07-22",2.8933,2.9206,2.8933,2.9057,121592.0],["1965-07-23",2.9057,2.9429,2.8983,2.9329,170775.0],["1965-07-26",2.9329,2.9924,2.9181,2.9899,129106.0],["1965-07-27",2.9899,3.0172,2.9329,2.9354,151648.0],["1965-07-28",2.9379,3.0122,2.9379,2.9998,204247.0],["1965-07-29",3.0073,3.0717,3.0073,3.0717,200831.0],["1965-07-30",3.0717,3.0816,3.0518,3.0642,239768.0],["1965-08-02",3.0642,3.0816,3.0345,3.0518,101099.0],["1965-08-03",3.0518,3.1336,3.0395,3.1311,197416.0],["1965-08-04",3.1559,3.2005,3.1559,3.1831,202881.0],["1965-08-05",3.1831,3.1881,3.1658,3.1807,137986.0],["1965-08-06",3.1807,3.2451,3.1782,3.2451,165310.0],["1965-08-09",3.2451,3.2897,3.2352,3.2426,143451.0],["1965-08-10",3.2426,3.2748,3.2054,3.2649,117493.0],["1965-08-11",3.2847,3.3045,3.2847,3.302,110662.0],["1965-08-12",3.302,3.3095,3.2575,3.2847,101782.0],["1965-08-13",3.2847,3.307,3.2624,3.2996,121592.0],["1965-08-16",3.2996,3.307,3.2698,3.2698,111345.0],["1965-08-17",3.2698,3.3318,3.2674,3.3293,146867.0],["1965-08-18",3.3293,3.3442,3.3243,3.3293,148233.0],["1965-08-19",3.3293,3.3293,3.2451,3.2451,217909.0],["1965-08-20",3.2327,3.2327,3.203,3.2104,104514.0],["1965-08-23",3.2153,3.2599,3.2153,3.2426,79240.0],["1965-08-24",3.2599,3.2872,3.2599,3.2822,140036.0],["1965-08-25",3.2822,3.3664,3.2822,3.3466,149599.0],["1965-08-26",3.3466,3.3689,3.3318,3.3367,115444.0],["1965-08-27",3.3367,3.359,3.3318,3.3491,68993.0],["1965-08-30",3.3541,3.3863,3.3541,3.3764,104514.0],["1965-08-31",3.3798,3.3922,3.3724,3.3773,105881.0],["1965-09-01",3.3699,3.3699,3.3526,3.3625,60113.0],["1965-09-02",3.3625,3.3922,3.3625,3.3773,107247.0],["1965-09-03",3.3773,3.3947,3.3426,3.3773,153698.0],["1965-09-07",3.3823,3.4468,3.3823,3.4468,200831.0],["1965-09-08",3.4617,3.4964,3.4617,3.4889,241817.0],["1965-09-09",3.4889,3.5658,3.4865,3.5509,140036.0],["1965-09-10",3.5509,3.5708,3.536,3.541,116810.0],["1965-09-13",3.5584,3.6452,3.5584,3.6452,142085.0],["1965-09-14",3.6452,3.7096,3.5906,3.6005,334036.0],["1965-09-15",3.6005,3.6427,3.5509,3.6228,294416.0],["1965-09-16",3.6501,3.6898,3.6501,3.6551,161212.0],["1965-09-17",3.6551,3.665,3.6154,3.6526,81289.0],["1965-09-20",3.6526,3.66,3.6154,3.6352,68993.0],["1965-09-21",3.6352,3.6501,3.5956,3.5956,62845.0],["1965-09-22",3.5956,3.6253,3.541,3.5435,75824.0],["1965-09-23",3.5113,3.5113,3.3997,3.3997,652361.0],["1965-09-24",3.3997,3.4393,3.3228,3.417,366825.0],["1965-09-27",3.4319,3.4716,3.4319,3.4716,170775.0],["1965-09-28",3.4716,3.4716,3.3525,3.3823,148233.0],["1965-09-29",3.3823,3.3947,3.2633,3.293,221324.0],["1965-09-30",3.3129,3.3674,3.3129,3.3476,114078.0],["1965-10-01",3.3476,3.3773,3.3476,3.3699,122275.0],["1965-10-04",3.4021,3.4889,3.4021,3.4865,121592.0],["1965-10-05",3.5013,3.5385,3.5013,3.5137,97683.0],["1965-10-06",3.5113,3.5113,3.4617,3.4865,90169.0],["1965-10-07",3.4865,3.5013,3.479,3.4914,45768.0],["1965-10-08",3.5113,3.5286,3.5113,3.5261,79923.0],["1965-10-11",3.6104,3.6799,3.6104,3.6799,181022.0],["1965-10-12",3.6997,3.7543,3.6997,3.7047,153014.0],["1965-10-13",3.7047,3.7295,3.6303,3.7195,125007.0],["1965-10-14",3.7295,3.7691,3.7295,3.7468,71726.0],["1965-10-15",3.7468,3.7567,3.67,3.6972,80606.0],["1965-10-18",3.7295,3.7691,3.7295,3.7394,122958.0],["1965-10-19",3.7394,3.7567,3.6997,3.7096,66261.0],["1965-10-20",3.7096,3.7369,3.6402,3.66,59430.0],["1965-10-21",3.6551,3.6551,3.5782,3.5931,70359.0],["1965-10-22",3.5931,3.66,3.5013,3.5013,108613.0],["1965-10-25",3.5113,3.5807,3.5113,3.5286,81972.0],["1965-10-26",3.5286,3.5559,3.5261,3.5484,57380.0],["1965-10-27",3.5608,3.6204,3.5608,3.5633,77190.0],["1965-10-28",3.5633,3.5683,3.4716,3.5113,123641.0],["1965-10-29",3.5113,3.5113,3.4617,3.4666,43718.0],["1965-11-01",3.4641,3.4641,3.422,3.4567,200831.0],["1965-11-03",3.4567,3.4691,3.4517,3.4567,72409.0],["1965-11-04",3.4716,3.5261,3.4716,3.5212,75824.0],["1965-11-05",3.5212,3.541,3.5113,3.5113,61479.0],["1965-11-08",3.5013,3.5013,3.4319,3.4617,73092.0],["1965-11-09",3.4964,3.5212,3.4964,3.5088,48500.0],["1965-11-10",3.5088,3.536,3.4815,3.4865,35521.0],["1965-11-11",3.4865,3.4914,3.4716,3.479,52599.0],["1965-11-12",3.4914,3.5212,3.4914,3.4914,58064.0],["1965-11-15",3.4914,3.67,3.4716,3.67,200148.0],["1965-11-16",3.6749,3.7915,3.6749,3.7493,364775.0],["1965-11-17",3.7493,3.784,3.6749,3.6749,163261.0],["1965-11-18",3.6749,3.789,3.6749,3.7791,100416.0],["1965-11-19",3.7791,3.7791,3.7195,3.727,60113.0],["1965-11-22",3.7245,3.7245,3.665,3.6898,82655.0],["1965-11-23",3.6898,3.7766,3.6873,3.7493,105881.0],["1965-11-24",3.7493,3.7791,3.7443,3.7791,48500.0],["1965-11-26",3.7989,3.9179,3.7989,3.8584,217909.0],["1965-11-29",3.8683,3.908,3.8683,3.8807,148233.0],["1965-11-30",3.8842,3.8916,3.842,3.8892,41669.0],["1965-12-01",3.8892,3.9636,3.8768,3.9314,155064.0],["1965-12-02",3.9314,3.9711,3.9214,3.9214,168726.0],["1965-12-03",3.9214,3.9661,3.9115,3.9562,60796.0],["1965-12-06",3.8892,3.8892,3.7725,3.8643,260944.0],["1965-12-07",3.8916,4.0008,3.8916,3.9735,181705.0],["1965-12-08",3.9735,4.0058,3.9214,3.9214,118176.0],["1965-12-09",3.9314,3.9959,3.9314,3.976,97000.0],["1965-12-10",3.976,3.9984,3.9413,3.9909,143451.0],["1965-12-13",3.9909,4.1374,3.9909,4.1374,226106.0],["1965-12-14",4.1398,4.2193,4.1398,4.2143,118859.0],["1965-12-15",4.2143,4.259,4.1696,4.2317,141402.0],["1965-12-16",4.2317,4.2689,4.2143,4.2168,262994.0],["1965-12-17",4.2118,4.2118,4.1696,4.1944,114078.0],["1965-12-20",4.1944,4.1944,4.0952,4.1398,80606.0],["1965-12-21",4.1398,4.1498,4.1001,4.1026,58747.0],["1965-12-22",4.1001,4.1001,4.0157,4.0728,63528.0],["1965-12-23",4.0703,4.0703,3.976,4.0703,114761.0],["1965-12-27",4.0654,4.0654,3.9214,3.9214,161895.0],["1965-12-28",3.9314,4.0679,3.9314,4.0679,122275.0],["1965-12-29",4.0679,4.0852,4.0406,4.0654,88803.0],["1965-12-30",4.0654,4.0679,4.0108,4.0133,49183.0],["1965-12-31",4.0133,4.0406,3.9909,4.0108,59430.0],["1966-01-03",3.9909,3.9909,3.9363,3.9363,84021.0],["1966-01-04",3.9363,3.9611,3.9214,3.9314,84021.0],["1966-01-05",3.9314,3.9562,3.9115,3.9314,94268.0],["1966-01-06",3.9314,3.9711,3.9314,3.9413,82655.0],["1966-01-07",3.9413,3.9611,3.9016,3.9462,191268.0],["1966-01-10",3.9462,4.0207,3.9462,3.9611,161895.0],["1966-01-11",3.9611,3.9984,3.9562,3.986,180338.0],["1966-01-12",3.9884,4.0679,3.9884,4.0406,179655.0],["1966-01-13",4.0703,4.1249,4.0703,4.1101,105881.0],["1966-01-14",4.1498,4.2193,4.1498,4.1895,170775.0],["1966-01-17",4.249,4.3434,4.249,4.3434,140719.0],["1966-01-18",4.3434,4.3682,4.2888,4.2962,109979.0],["1966-01-19",4.2962,4.3434,4.259,4.259,81972.0],["1966-01-20",4.259,4.2788,4.249,4.2639,43718.0],["1966-01-21",4.2639,4.326,4.2242,4.326,91535.0],["1966-01-24",4.326,4.3632,4.2689,4.2888,232937.0],["1966-01-25",4.2912,4.3235,4.2912,4.2987,47134.0],["1966-01-26",4.2987,4.3136,4.2888,4.3136,148233.0],["1966-01-27",4.3136,4.3582,4.3086,4.3533,284170.0],["1966-01-28",4.3632,4.4004,4.3632,4.3682,89486.0],["1966-01-31",4.3657,4.3657,4.3136,4.3136,73775.0],["1966-02-01",4.3086,4.3086,4.2093,4.249,86071.0],["1966-02-02",4.249,4.2664,4.2143,4.2466,85388.0],["1966-02-03",4.2639,4.3285,4.2639,4.3185,97000.0],["1966-02-04",4.3185,4.4575,4.3086,4.4451,106564.0],["1966-02-07",4.4575,4.527,4.4575,4.5221,84704.0],["1966-02-08",4.5568,4.666,4.5568,4.6561,131838.0],["1966-02-09",4.666,4.7827,4.666,4.7827,149599.0],["1966-02-10",4.7827,4.8571,4.7554,4.7851,133888.0],["1966-02-11",4.7529,4.7529,4.6908,4.7504,92902.0],["1966-02-14",4.7504,4.7603,4.7156,4.7603,81289.0],["1966-02-15",4.7603,4.8248,4.7554,4.8,110662.0],["1966-02-16",4.7926,4.7926,4.7504,4.7777,85388.0],["1966-02-17",4.7653,4.7653,4.6313,4.6908,84704.0],["1966-02-18",4.6908,4.7057,4.6313,4.6362,50549.0],["1966-02-21",4.6362,4.7008,4.5667,4.5866,71042.0],["1966-02-23",4.5866,4.5866,4.4674,4.5072,123641.0],["1966-02-24",4.5072,4.5419,4.4774,4.5072,145500.0],["1966-02-25",4.5121,4.6015,4.5121,4.5915,99733.0],["1966-02-28",4.6462,4.6759,4.6462,4.6735,109296.0],["1966-03-01",4.6769,4.6769,4.5105,4.5304,82655.0],["1966-03-02",4.5304,4.5676,4.3838,4.4161,174874.0],["1966-03-03",4.4161,4.5453,4.3714,4.5155,161212.0],["1966-03-04",4.5155,4.5652,4.4211,4.4509,109979.0],["1966-03-07",4.4509,4.4658,4.3317,4.3367,133888.0],["1966-03-08",4.3366,4.3863,4.2323,4.3863,269141.0],["1966-03-09",4.3863,4.4906,4.3516,4.4782,221324.0],["1966-03-10",4.4782,4.585,4.441,4.513,151648.0],["1966-03-11",4.513,4.5602,4.441,4.5329,116127.0],["1966-03-14",4.5329,4.5552,4.431,4.4608,158479.0],["1966-03-15",4.4608,4.4956,4.3367,4.4236,125007.0],["1966-03-16",4.4261,4.5503,4.4261,4.5304,123641.0],["1966-03-17",4.5304,4.59,4.5006,4.59,124324.0],["1966-03-18",4.5999,4.6446,4.5999,4.6248,64895.0],["1966-03-21",4.6496,4.739,4.6496,4.739,93585.0],["1966-03-22",4.7688,4.8185,4.7688,4.8011,92219.0],["1966-03-23",4.8011,4.8284,4.7316,4.8135,100416.0],["1966-03-24",4.8384,5.047,4.8384,5.047,153014.0],["1966-03-25",5.047,5.1265,4.9924,5.052,200831.0],["1966-03-28",5.052,5.0569,4.9725,4.9824,96317.0],["1966-03-29",4.9824,5.0172,4.8707,4.9526,94951.0],["1966-03-30",4.9253,4.9253,4.8284,4.8781,100416.0],["1966-03-31",4.8831,4.9228,4.8831,4.8856,73775.0],["1966-04-01",4.8856,4.9179,4.8682,4.9029,351113.0],["1966-04-04",4.903,4.9228,4.8781,4.8781,73092.0],["1966-04-05",4.8781,4.9179,4.7986,4.7986,346332.0],["1966-04-06",4.8185,4.9576,4.8185,4.9576,79923.0],["1966-04-07",4.9576,4.9824,4.9477,4.965,88803.0],["1966-04-11",4.9874,5.1811,4.9874,5.1811,144134.0],["1966-04-12",5.1811,5.206,5.1141,5.1141,76507.0],["1966-04-13",5.1017,5.1017,5.0371,5.1017,80606.0],["1966-04-14",5.1066,5.201,5.1066,5.1464,79240.0],["1966-04-15",5.1464,5.196,5.1116,5.1488,52599.0],["1966-04-18",5.1488,5.1613,5.0818,5.0917,73775.0],["1966-04-19",5.0917,5.1464,5.0569,5.1414,44402.0],["1966-04-20",5.1414,5.1662,5.129,5.129,73775.0],["1966-04-21",5.129,5.1712,5.129,5.1687,99050.0],["1966-04-22",5.1662,5.1662,5.1066,5.1265,149599.0],["1966-04-25",5.1215,5.1215,5.0669,5.1066,109296.0],["1966-04-26",5.1066,5.1215,5.0073,5.0321,58064.0],["1966-04-27",5.0321,5.042,4.9576,4.9824,105197.0],["1966-04-28",4.9824,4.9874,4.8781,4.9526,68993.0],["1966-04-29",4.9626,5.0371,4.9626,5.0172,88120.0],["1966-05-02",5.0172,5.0569,5.0172,5.0271,60796.0],["1966-05-03",5.0271,5.0271,4.9079,4.9278,91535.0],["1966-05-04",4.9278,4.9824,4.9129,4.9576,181705.0],["1966-05-05",4.9576,4.9725,4.7887,4.7887,104514.0],["1966-05-06",4.7639,4.7639,4.5701,4.6993,339501.0],["1966-05-09",4.6893,4.6893,4.4906,4.5676,271874.0],["1966-05-10",4.5726,4.7291,4.5726,4.7241,200148.0],["1966-05-11",4.7241,4.7713,4.6744,4.7092,172824.0],["1966-05-12",4.6695,4.6695,4.59,4.6546,131155.0],["1966-05-13",4.5652,4.5652,4.4658,4.5254,281437.0],["1966-05-16",4.5254,4.5403,4.4112,4.4112,151648.0],["1966-05-17",4.4112,4.4509,4.1727,4.1727,338135.0],["1966-05-18",4.2969,4.4956,4.2969,4.4906,329937.0],["1966-05-19",4.4906,4.6446,4.4757,4.4906,279388.0],["1966-05-20",4.4906,4.6546,4.4509,4.6297,292367.0],["1966-05-23",4.6595,4.8036,4.6595,4.8036,200831.0],["1966-05-24",4.888,4.9626,4.888,4.9303,220641.0],["1966-05-25",4.9303,4.9824,4.898,4.9824,142085.0],["1966-05-26",4.9824,5.0371,4.9079,4.9477,116127.0],["1966-05-27",4.9477,5.047,4.9179,5.047,64895.0],["1966-05-31",5.0495,5.0495,4.8034,4.8133,153014.0],["1966-06-01",4.8133,4.9078,4.781,4.8879,88120.0],["1966-06-02",4.9326,5.0122,4.9326,4.9575,83338.0],["1966-06-03",4.9575,4.9575,4.9128,4.9525,63528.0],["1966-06-06",4.9525,4.9525,4.7735,4.8431,114078.0],["1966-06-07",4.8133,4.8133,4.7039,4.7735,101099.0],["1966-06-08",4.7835,4.863,4.7835,4.8233,73775.0],["1966-06-09",4.8531,5.0172,4.8531,4.9724,172141.0],["1966-06-10",5.0246,5.1813,5.0246,5.1614,619572.0],["1966-06-13",5.1614,5.2061,5.1315,5.1415,166676.0],["1966-06-14",5.1415,5.231,5.0918,5.2161,450846.0],["1966-06-15",5.2161,5.2608,5.1763,5.1987,377754.0],["1966-06-16",5.1987,5.1987,5.0918,5.1365,164627.0],["1966-06-17",5.1365,5.1663,5.1117,5.1141,71042.0],["1966-06-20",5.1216,5.1663,5.1216,5.1465,155747.0],["1966-06-21",5.1489,5.1962,5.1489,5.1862,92902.0],["1966-06-22",5.1912,5.2857,5.1912,5.2807,185120.0],["1966-06-23",5.2807,5.3255,5.1514,5.1614,111345.0],["1966-06-24",5.1614,5.1763,5.0122,5.1117,246599.0],["1966-06-27",5.0744,5.0744,4.9674,4.9824,77873.0],["1966-06-28",4.9525,4.9525,4.8431,4.8605,140719.0],["1966-06-29",4.8605,4.8978,4.8133,4.8431,89486.0],["1966-06-30",4.8431,4.8879,4.8183,4.8879,103148.0],["1966-07-01",4.8929,4.9824,4.8929,4.9824,157796.0],["1966-07-05",4.9824,5.0023,4.8929,4.9426,202881.0],["1966-07-06",4.9525,5.1315,4.9525,5.1216,334036.0],["1966-07-07",5.1216,5.1813,5.0918,5.1489,228839.0],["1966-07-08",5.1489,5.1564,5.0918,5.1415,223374.0],["1966-07-11",5.1415,5.1465,5.0818,5.0918,99733.0],["1966-07-12",5.0918,5.1017,5.0221,5.0221,47817.0],["1966-07-13",5.0221,5.052,4.9774,5.052,68993.0],["1966-07-14",5.052,5.1639,5.042,5.1564,64211.0],["1966-07-15",5.1564,5.1912,5.1415,5.1763,171458.0],["1966-07-18",5.1862,5.2658,5.1862,5.2658,94268.0],["1966-07-19",5.231,5.231,5.052,5.0594,183071.0],["1966-07-20",4.9948,4.9948,4.7785,4.7785,535550.0],["1966-07-21",4.7785,4.8431,4.6766,4.6989,444698.0],["1966-07-22",4.7089,4.7984,4.7089,4.7114,187169.0],["1966-07-25",4.6741,4.6741,4.515,4.5174,297149.0],["1966-07-26",4.5174,4.5945,4.4802,4.5796,334036.0],["1966-07-27",4.5796,4.5945,4.5523,4.5647,179655.0],["1966-07-28",4.5647,4.6442,4.5448,4.5448,141402.0],["1966-07-29",4.5448,4.5746,4.505,4.5274,161895.0],["1966-08-01",4.5,4.5,4.4553,4.4752,188536.0],["1966-08-02",4.4752,4.5647,4.4727,4.5398,170092.0],["1966-08-03",4.5945,4.6741,4.5945,4.6144,230888.0],["1966-08-04",4.6194,4.6741,4.6194,4.6343,144817.0],["1966-08-05",4.6343,4.6517,4.6144,4.6343,120226.0],["1966-08-08",4.6343,4.6393,4.5597,4.5846,80606.0],["1966-08-09",4.5846,4.6045,4.4354,4.4379,187169.0],["1966-08-10",4.4379,4.4603,4.3956,4.4255,182388.0],["1966-08-11",4.4255,4.4702,4.3161,4.4702,310127.0],["1966-08-12",4.515,4.6119,4.515,4.5796,282120.0],["1966-08-15",4.5796,4.6094,4.51,4.515,133205.0],["1966-08-16",4.4951,4.4951,4.3956,4.4255,246599.0],["1966-08-17",4.3708,4.3708,4.2464,4.2862,398247.0],["1966-08-18",4.2862,4.3161,3.9804,3.9879,1595039.0],["1966-08-19",3.9879,4.0426,3.8188,3.8437,681051.0],["1966-08-22",3.8437,3.8487,3.6,3.7194,629818.0],["1966-08-23",3.7194,3.8934,3.6498,3.8387,457677.0],["1966-08-24",3.8785,3.9854,3.8785,3.973,329254.0],["1966-08-25",3.973,3.9854,3.6498,3.6622,575170.0],["1966-08-26",3.6622,3.6945,3.5453,3.5702,451529.0],["1966-08-29",3.5603,3.5603,3.4509,3.4906,513691.0],["1966-08-30",3.4956,3.6425,3.4608,3.635,597713.0],["1966-08-31",3.635,3.7147,3.4857,3.5355,361360.0],["1966-09-01",3.5355,3.5902,3.4558,3.5255,252064.0],["1966-09-02",3.523,3.523,3.3662,3.396,454945.0],["1966-09-06",3.396,3.406,3.1869,3.1869,276656.0],["1966-09-07",3.1869,3.2417,3.0773,3.2417,689931.0],["1966-09-08",3.2417,3.4558,3.2193,3.401,610008.0],["1966-09-09",3.401,3.5753,3.3462,3.5753,597713.0],["1966-09-12",3.6251,3.7745,3.6251,3.7222,500029.0],["1966-09-13",3.7172,3.7172,3.5454,3.5454,351797.0],["1966-09-14",3.5454,3.7247,3.5155,3.7247,418057.0],["1966-09-15",3.7247,3.7695,3.6848,3.6998,376388.0],["1966-09-16",3.6998,3.7147,3.5877,3.635,222691.0],["1966-09-19",3.635,3.6998,3.5952,3.5952,200148.0],["1966-09-20",3.5952,3.6649,3.5853,3.6301,171458.0],["1966-09-21",3.6052,3.6052,3.4857,3.4857,254113.0],["1966-09-22",3.4857,3.5653,3.406,3.4782,376388.0],["1966-09-23",3.4782,3.5454,3.4632,3.5305,197416.0],["1966-09-26",3.5305,3.64,3.4857,3.64,201515.0],["1966-09-27",3.64,3.7197,3.6276,3.6276,265043.0],["1966-09-28",3.6276,3.6599,3.5255,3.5404,228155.0],["1966-09-29",3.5404,3.5753,3.3861,3.4209,450846.0],["1966-09-30",3.4209,3.4832,3.3487,3.4832,344282.0],["1966-10-03",3.4832,3.5255,3.2865,3.289,241134.0],["1966-10-04",3.289,3.3114,3.0973,3.2765,566973.0],["1966-10-05",3.2765,3.2765,2.9977,2.9977,687882.0],["1966-10-06",2.9977,3.0002,2.8483,2.8483,1035580.0],["1966-10-07",2.8358,2.8358,2.6217,2.6367,1003474.0],["1966-10-10",2.6367,2.8657,2.4947,2.8657,967270.0],["1966-10-11",2.8657,2.913,2.7537,2.7661,665339.0],["1966-10-12",2.7661,2.9678,2.7138,2.9678,515057.0],["1966-10-13",2.9728,3.3263,2.9728,3.0973,722037.0],["1966-10-14",3.0973,3.2068,3.0724,3.157,402346.0],["1966-10-17",3.1968,3.2865,3.1968,3.2317,404395.0],["1966-10-18",3.2691,3.406,3.2691,3.406,605910.0],["1966-10-19",3.406,3.4159,3.289,3.3288,402346.0],["1966-10-20",3.3263,3.3263,3.1869,3.1869,258895.0],["1966-10-21",3.1869,3.1869,3.0823,3.1869,670804.0],["1966-10-24",3.1869,3.2267,3.1022,3.1022,245916.0],["1966-10-25",3.1022,3.2217,3.0475,3.2018,463825.0],["1966-10-26",3.2018,3.2865,3.1919,3.2367,315592.0],["1966-10-27",3.2367,3.2417,3.162,3.1944,274606.0],["1966-10-28",3.1919,3.1919,3.1172,3.1769,173507.0],["1966-10-31",3.1769,3.2442,3.1296,3.2267,230888.0],["1966-11-01",3.2466,3.391,3.2466,3.391,359311.0],["1966-11-02",3.391,3.4234,3.3164,3.3164,385952.0],["1966-11-03",3.3164,3.401,3.2865,3.3761,211761.0],["1966-11-04",3.3786,3.5404,3.3786,3.5404,477487.0],["1966-11-07",3.5404,3.5504,3.4757,3.4956,293733.0],["1966-11-09",3.5379,3.6052,3.5379,3.6027,311494.0],["1966-11-10",3.6027,3.6724,3.5803,3.6425,248648.0],["1966-11-11",3.64,3.64,3.5927,3.6151,174874.0],["1966-11-14",3.5952,3.5952,3.5305,3.5703,133205.0],["1966-11-15",3.5703,3.6848,3.5454,3.6823,278022.0],["1966-11-16",3.6998,3.8193,3.6998,3.8043,403712.0],["1966-11-17",3.8043,3.8143,3.6848,3.7272,344966.0],["1966-11-18",3.7048,3.7048,3.6226,3.6749,212444.0],["1966-11-21",3.6649,3.6649,3.5504,3.6101,299881.0],["1966-11-22",3.6101,3.6799,3.5753,3.6749,244550.0],["1966-11-23",3.7396,3.8292,3.7396,3.8019,246599.0],["1966-11-25",3.8019,3.9761,3.7994,3.9736,429670.0],["1966-11-28",3.9737,4.001,3.9039,3.9488,350430.0],["1966-11-29",3.9537,3.9911,3.9188,3.9388,314226.0],["1966-11-30",3.9388,4.0884,3.9188,4.0884,410543.0],["1966-12-01",4.0884,4.1432,4.0111,4.0111,365459.0],["1966-12-02",4.0111,4.0186,3.9687,3.9687,170092.0],["1966-12-05",3.9687,4.0385,3.9662,3.9936,83338.0],["1966-12-06",3.9961,4.1382,3.9961,4.1282,170092.0],["1966-12-07",4.1307,4.2978,4.1307,4.2753,299198.0],["1966-12-08",4.2753,4.2778,4.2305,4.2454,155747.0],["1966-12-09",4.2454,4.2853,4.218,4.2828,105197.0],["1966-12-12",4.2853,4.4274,4.2853,4.4274,320374.0],["1966-12-13",4.4274,4.4648,4.3601,4.3875,281437.0],["1966-12-14",4.3875,4.4349,4.3676,4.3925,123641.0],["1966-12-15",4.3875,4.3875,4.218,4.2305,129789.0],["1966-12-16",4.2305,4.3077,4.203,4.218,207662.0],["1966-12-19",4.218,4.2429,4.1058,4.1582,159162.0],["1966-12-20",4.1582,4.1881,4.0834,4.0834,109296.0],["1966-12-21",4.0834,4.1731,4.0709,4.0983,204930.0],["1966-12-22",4.0983,4.1631,4.0983,4.0983,185803.0],["1966-12-23",4.0983,4.1282,4.0684,4.0759,75824.0],["1966-12-27",4.0759,4.1033,3.9911,4.0485,81289.0],["1966-12-28",4.0485,4.1233,3.9936,4.0061,73092.0],["1966-12-29",3.9712,3.9712,3.8889,3.9089,147550.0],["1966-12-30",3.9089,3.9787,3.8889,3.9388,127740.0],["1967-01-03",3.9687,4.1233,3.9687,3.9687,181022.0],["1967-01-04",3.9687,4.1282,3.9338,4.1183,219958.0],["1967-01-05",4.1482,4.223,4.1482,4.223,206296.0],["1967-01-06",4.223,4.2878,4.1931,4.2878,105197.0],["1967-01-09",4.2878,4.3875,4.2728,4.3875,172824.0],["1967-01-10",4.3875,4.4274,4.3501,4.3526,153014.0],["1967-01-11",4.4274,4.5371,4.4274,4.5271,248648.0],["1967-01-12",4.5271,4.567,4.4723,4.4947,273923.0],["1967-01-13",4.4947,4.5246,4.4598,4.5022,82655.0],["1967-01-16",4.5022,4.5171,4.4523,4.4623,90169.0],["1967-01-17",4.4623,4.552,4.4498,4.5346,170092.0],["1967-01-18",4.5421,4.6069,4.5421,4.577,256163.0],["1967-01-19",4.577,4.6069,4.5121,4.5271,128423.0],["1967-01-20",4.5171,4.5171,4.4623,4.4922,71042.0],["1967-01-23",4.4922,4.4972,4.4598,4.4822,222691.0],["1967-01-24",4.4822,4.5047,4.4423,4.4972,114761.0],["1967-01-25",4.4847,4.4847,4.4274,4.4274,125007.0],["1967-01-26",4.4274,4.5371,4.3726,4.4473,193317.0],["1967-01-27",4.4673,4.5221,4.4673,4.4723,49183.0],["1967-01-30",4.4723,4.6867,4.4698,4.6867,230205.0],["1967-01-31",4.6867,4.6966,4.5969,4.6094,183071.0],["1967-02-01",4.6094,4.6817,4.582,4.6817,122958.0],["1967-02-02",4.7066,4.754,4.7066,4.7265,142768.0],["1967-02-03",4.7265,4.8811,4.7265,4.8811,188536.0],["1967-02-06",4.8811,4.8861,4.7864,4.8312,128423.0],["1967-02-07",4.8263,4.8263,4.7814,4.7963,61479.0],["1967-02-08",4.7963,4.9659,4.7814,4.911,122275.0],["1967-02-09",4.911,4.9708,4.8711,4.8711,102465.0],["1967-02-10",4.8661,4.8661,4.7166,4.8362,150965.0],["1967-02-13",4.8362,4.8562,4.7864,4.8113,67627.0],["1967-02-14",4.8113,4.8562,4.8113,4.8562,81289.0],["1967-02-15",4.8711,4.9509,4.8711,4.9359,111345.0],["1967-02-16",4.9359,4.9459,4.8562,4.8562,75824.0],["1967-02-17",4.8562,4.8612,4.8113,4.8412,81972.0],["1967-02-20",4.8412,4.8462,4.7565,4.8263,83338.0],["1967-02-21",4.8263,4.8263,4.7764,4.7963,81972.0],["1967-02-23",4.7963,4.8462,4.7864,4.8412,51233.0],["1967-02-24",4.8412,4.9659,4.8312,4.906,171458.0],["1967-02-27",4.906,4.9908,4.8263,4.9235,292367.0],["1967-02-28",4.9285,4.9809,4.8811,4.9709,116810.0],["1967-03-01",5.0507,5.0957,5.0507,5.0832,195367.0],["1967-03-02",5.0907,5.1406,5.0907,5.1406,116127.0],["1967-03-03",5.1406,5.3078,5.1406,5.3078,194684.0],["1967-03-06",5.3203,5.4051,5.3203,5.3227,186486.0],["1967-03-07",5.3227,5.3302,5.2329,5.3227,101099.0],["1967-03-08",5.3602,5.4301,5.3602,5.3752,112712.0],["1967-03-09",5.3752,5.3851,5.3502,5.3752,65578.0],["1967-03-10",5.3752,5.3901,5.3103,5.3252,107247.0],["1967-03-13",5.3252,5.3252,5.2329,5.2354,87437.0],["1967-03-14",5.2354,5.2404,5.1905,5.1955,66261.0],["1967-03-15",5.2354,5.3003,5.2354,5.2953,118176.0],["1967-03-16",5.2953,5.3352,5.2654,5.3103,114761.0],["1967-03-17",5.3103,5.4101,5.2654,5.3976,101099.0],["1967-03-20",5.3976,5.4849,5.3851,5.48,103831.0],["1967-03-21",5.48,5.5798,5.465,5.4999,109296.0],["1967-03-22",5.4999,5.6796,5.475,5.6197,85388.0],["1967-03-23",5.6422,5.6946,5.6422,5.6846,93585.0],["1967-03-27",5.6846,5.7245,5.6796,5.7245,94268.0],["1967-03-28",5.7245,5.7794,5.7245,5.7594,50549.0],["1967-03-29",5.7594,5.7844,5.6746,5.6796,69676.0],["1967-03-30",5.6796,5.6896,5.6297,5.6896,42352.0],["1967-03-31",5.6896,5.6896,5.5898,5.5923,45085.0],["1967-04-03",5.4899,5.4899,5.3302,5.3402,120226.0],["1967-04-04",5.3402,5.3801,5.2304,5.2304,303296.0],["1967-04-05",5.3053,5.3901,5.3053,5.3901,77190.0],["1967-04-06",5.4201,5.5099,5.4201,5.4301,122275.0],["1967-04-07",5.4301,5.45,5.2703,5.2703,153014.0],["1967-04-10",5.2105,5.2105,5.1206,5.1605,153014.0],["1967-04-11",5.1905,5.2629,5.1905,5.2604,145500.0],["1967-04-12",5.2604,5.3053,5.2304,5.2479,141402.0],["1967-04-13",5.2479,5.44,5.1955,5.44,194000.0],["1967-04-14",5.48,5.7045,5.48,5.7045,133205.0],["1967-04-17",5.7045,5.7095,5.6297,5.6297,112028.0],["1967-04-18",5.6496,5.8293,5.6496,5.8293,142085.0],["1967-04-19",5.8293,5.8493,5.7545,5.7969,150965.0],["1967-04-20",5.7969,5.8468,5.7744,5.7994,178289.0],["1967-04-21",5.7994,5.8094,5.6696,5.7145,71042.0],["1967-04-24",5.7145,5.8293,5.7095,5.7295,110662.0],["1967-04-25",5.7295,5.8069,5.7195,5.7894,107247.0],["1967-04-26",5.7894,5.8069,5.6946,5.7145,125007.0],["1967-04-27",5.7145,5.8044,5.7095,5.7594,71042.0],["1967-04-28",5.7594,5.7794,5.6896,5.7195,86071.0],["1967-05-01",5.7195,5.7295,5.6696,5.6896,54648.0],["1967-05-02",5.6896,5.7345,5.6696,5.6846,127057.0],["1967-05-03",5.6846,5.7195,5.6746,5.6796,51916.0],["1967-05-04",5.6946,5.9241,5.6946,5.9241,167360.0],["1967-05-05",5.9241,5.9566,5.8892,5.8942,94268.0],["1967-05-08",5.8942,5.8942,5.8393,5.8493,183754.0],["1967-05-09",5.8493,5.8892,5.8318,5.8318,111345.0],["1967-05-10",5.8293,5.8293,5.7794,5.8069,97000.0],["1967-05-11",5.8094,5.8992,5.8094,5.8842,132521.0],["1967-05-12",5.9092,6.0065,5.9092,5.984,219275.0],["1967-05-15",5.984,5.9915,5.9291,5.9591,78557.0],["1967-05-16",5.9591,6.0589,5.9291,5.989,110662.0],["1967-05-17",5.989,6.0389,5.979,5.979,51916.0],["1967-05-18",5.979,6.019,5.9491,5.989,64895.0],["1967-05-19",5.989,6.009,5.9291,5.9416,103148.0],["1967-05-22",5.9416,5.9416,5.8343,5.8892,73775.0],["1967-05-23",5.8892,5.8942,5.7445,5.7594,102465.0],["1967-05-24",5.7295,5.7295,5.5498,5.5698,202881.0],["1967-05-25",5.5698,5.6646,5.5498,5.6447,109979.0],["1967-05-26",5.6447,5.6447,5.5748,5.6297,57380.0],["1967-05-29",5.6247,5.6247,5.4748,5.5797,67627.0],["1967-05-31",5.5747,5.5747,5.3599,5.4299,165310.0],["1967-06-01",5.4449,5.5548,5.4449,5.5448,164627.0],["1967-06-02",5.5448,5.5647,5.5098,5.5348,115444.0],["1967-06-05",5.5098,5.5098,5.3749,5.4598,265043.0],["1967-06-06",5.5747,5.6746,5.5747,5.6647,175557.0],["1967-06-07",5.6946,5.9294,5.6946,5.9219,130472.0],["1967-06-08",5.9219,5.9993,5.8695,5.9993,237719.0],["1967-06-09",5.9993,6.1142,5.9594,6.0493,208346.0],["1967-06-12",6.0493,6.1242,6.0243,6.1242,129789.0],["1967-06-13",6.1242,6.1542,6.1217,6.1392,72409.0],["1967-06-14",6.1392,6.1442,6.0793,6.1092,56014.0],["1967-06-15",6.1092,6.1292,6.0992,6.1192,38937.0],["1967-06-16",6.1192,6.1242,6.0992,6.1067,40303.0],["1967-06-19",6.1067,6.1942,6.0967,6.1942,68310.0],["1967-06-20",6.2191,6.2541,6.2191,6.2441,77190.0],["1967-06-21",6.2141,6.2141,6.0893,6.0918,119543.0],["1967-06-22",6.0917,6.1042,6.0193,6.0193,115444.0],["1967-06-23",6.0193,6.0543,6.0043,6.0393,68993.0],["1967-06-26",6.0393,6.1042,6.0343,6.0443,47134.0],["1967-06-27",5.9943,5.9943,5.8545,5.8844,165310.0],["1967-06-28",5.8819,5.8819,5.6696,5.6696,278705.0],["1967-06-29",5.5972,5.5972,5.3749,5.4648,821086.0],["1967-06-30",5.4648,5.5148,5.4399,5.4598,232937.0],["1967-07-03",5.4598,5.5847,5.4349,5.5847,174191.0],["1967-07-05",5.6147,5.7995,5.6147,5.7895,499346.0],["1967-07-06",5.7671,5.7671,5.6746,5.7196,127057.0],["1967-07-07",5.7221,5.8045,5.7221,5.8045,68310.0],["1967-07-10",5.8545,5.9244,5.8545,5.8944,58747.0],["1967-07-11",5.8844,5.8844,5.8445,5.847,117493.0],["1967-07-12",5.8295,5.8295,5.6746,5.7046,105881.0],["1967-07-13",5.6896,5.6896,5.6297,5.6297,208346.0],["1967-07-14",5.6297,5.7246,5.5597,5.6896,157113.0],["1967-07-17",5.7346,5.8095,5.7346,5.7596,73775.0],["1967-07-18",5.7596,5.7945,5.7346,5.7346,67627.0],["1967-07-19",5.5348,5.5348,5.4449,5.4548,470656.0],["1967-07-20",5.4399,5.4399,5.2351,5.335,420790.0],["1967-07-21",5.335,5.4349,5.25,5.28,233620.0],["1967-07-24",5.28,5.4249,5.28,5.4249,155747.0],["1967-07-25",5.4249,5.4648,5.3549,5.3549,115444.0],["1967-07-26",5.3649,5.4848,5.3649,5.4848,102465.0],["1967-07-27",5.5048,5.6097,5.5048,5.5847,150282.0],["1967-07-28",5.5697,5.5697,5.4748,5.4948,122275.0],["1967-07-31",5.4948,5.5248,5.3599,5.3599,131155.0],["1967-08-01",5.315,5.315,5.1951,5.2351,547846.0],["1967-08-02",5.2201,5.2201,5.0977,5.1177,368874.0],["1967-08-03",5.1177,5.2326,5.1152,5.2126,411226.0],["1967-08-04",5.2126,5.2426,5.1851,5.1851,248648.0],["1967-08-07",5.1851,5.1926,5.1801,5.1926,122275.0],["1967-08-08",5.1926,5.29,5.1651,5.28,193317.0],["1967-08-09",5.28,5.315,4.9953,5.0253,319008.0],["1967-08-10",5.0602,5.1451,5.0602,5.0852,306712.0],["1967-08-11",5.1252,5.2451,5.1252,5.2451,155747.0],["1967-08-14",5.2351,5.2351,5.1102,5.1801,153698.0],["1967-08-15",5.2251,5.315,5.2251,5.2276,161212.0],["1967-08-16",5.2276,5.25,5.1451,5.2401,163944.0],["1967-08-17",5.255,5.335,5.255,5.335,112028.0],["1967-08-18",5.335,5.3749,5.3,5.315,117493.0],["1967-08-21",5.295,5.295,5.2001,5.2001,124324.0],["1967-08-22",5.2001,5.25,5.1052,5.1077,109979.0],["1967-08-23",5.1077,5.1851,5.0952,5.1851,127057.0],["1967-08-24",5.1851,5.255,5.0952,5.0977,107247.0],["1967-08-25",5.0977,5.1401,5.0552,5.0852,71726.0],["1967-08-28",5.1122,5.1722,5.1122,5.1322,96317.0],["1967-08-29",5.1772,5.2573,5.1772,5.2298,66261.0],["1967-08-30",5.2473,5.2873,5.2473,5.2573,46451.0],["1967-08-31",5.2623,5.3173,5.2623,5.2673,68993.0],["1967-09-01",5.2673,5.3023,5.2473,5.3023,51233.0],["1967-09-05",5.3323,5.4023,5.3323,5.3973,79923.0],["1967-09-06",5.3973,5.4374,5.3923,5.4148,51916.0],["1967-09-07",5.3923,5.3923,5.2123,5.2448,135937.0],["1967-09-08",5.2398,5.2398,5.1147,5.1172,151648.0],["1967-09-11",5.1172,5.2373,5.1172,5.2023,132521.0],["1967-09-12",5.2123,5.2823,5.2123,5.2823,81289.0],["1967-09-13",5.3048,5.3623,5.3048,5.3048,166676.0],["1967-09-14",5.3048,5.3573,5.1622,5.2023,99050.0],["1967-09-15",5.2023,5.2273,5.0072,5.0372,309444.0],["1967-09-18",5.0222,5.0222,4.9471,4.9621,265726.0],["1967-09-19",4.9621,5.0072,4.9221,4.9596,118859.0],["1967-09-20",4.9596,5.0572,4.9596,4.9822,193317.0],["1967-09-21",5.0022,5.0972,5.0022,5.0972,195367.0],["1967-09-22",5.1922,5.3423,5.1922,5.3398,226789.0],["1967-09-25",5.3748,5.4324,5.3748,5.3748,319691.0],["1967-09-26",5.3748,5.3823,5.3173,5.3198,99733.0],["1967-09-27",5.3198,5.3673,5.2823,5.3423,114078.0],["1967-09-28",5.3723,5.4924,5.3723,5.4649,157113.0],["1967-09-29",5.4824,5.5699,5.4824,5.5574,129106.0],["1967-10-02",5.5549,5.5549,5.5074,5.5099,131838.0],["1967-10-03",5.5099,5.7625,5.5074,5.755,234303.0],["1967-10-04",5.745,5.745,5.6274,5.6374,81972.0],["1967-10-05",5.6374,5.695,5.5974,5.695,60113.0],["1967-10-06",5.695,5.7425,5.6925,5.7325,62162.0],["1967-10-09",5.7425,5.7825,5.7425,5.76,73092.0],["1967-10-10",5.7425,5.7425,5.6274,5.6324,105197.0],["1967-10-11",5.6324,5.6574,5.5224,5.5924,146183.0],["1967-10-12",5.5924,5.5949,5.5224,5.5624,59430.0],["1967-10-13",5.5624,5.5624,5.5224,5.5374,68310.0],["1967-10-16",5.5374,5.5674,5.5374,5.5599,49866.0],["1967-10-17",5.5599,5.7025,5.5424,5.6775,146867.0],["1967-10-18",5.6775,5.6925,5.6424,5.6524,81289.0],["1967-10-19",5.6775,5.8425,5.6775,5.6775,261627.0],["1967-10-20",5.6875,5.7925,5.6875,5.7925,58747.0],["1967-10-23",5.7925,5.8425,5.685,5.7825,269141.0],["1967-10-24",5.7825,5.8225,5.7375,5.74,136620.0],["1967-10-25",5.74,6.0026,5.7075,6.0026,201515.0],["1967-10-26",6.0001,6.0001,5.9476,6.0001,150282.0],["1967-10-27",6.0001,6.0001,5.9026,5.9401,90169.0],["1967-10-30",5.9401,5.9926,5.9126,5.9476,99050.0],["1967-10-31",5.9476,5.9526,5.8225,5.8525,95634.0],["1967-11-01",5.8325,5.8325,5.7775,5.8025,114078.0],["1967-11-02",5.8025,5.8225,5.6349,5.6349,104514.0],["1967-11-03",5.6349,5.6349,5.5299,5.5299,141402.0],["1967-11-06",5.5299,5.6174,5.4674,5.6074,176240.0],["1967-11-08",5.6074,5.7025,5.4774,5.4849,393466.0],["1967-11-09",5.4849,5.5774,5.4424,5.5274,145500.0],["1967-11-10",5.5274,5.5824,5.5274,5.5274,68310.0],["1967-11-13",5.5274,5.5424,5.4874,5.4874,66261.0],["1967-11-14",5.4874,5.4874,5.4223,5.4298,137986.0],["1967-11-15",5.4298,5.4824,5.3073,5.4824,176240.0],["1967-11-16",5.5074,5.6925,5.5074,5.6925,155747.0],["1967-11-17",5.6975,5.8025,5.6975,5.7625,127057.0],["1967-11-20",5.6975,5.6975,5.5624,5.5924,282120.0],["1967-11-21",5.6424,5.7625,5.6424,5.7325,160529.0],["1967-11-22",5.7325,5.77,5.7275,5.7575,140036.0],["1967-11-24",5.7575,5.8125,5.665,5.7325,98366.0],["1967-11-27",5.7325,5.9276,5.7275,5.9126,147550.0],["1967-11-28",5.9496,6.0097,5.9496,5.9646,188536.0],["1967-11-29",5.9646,6.0398,5.9146,5.9146,194684.0],["1967-11-30",5.9045,5.9045,5.8294,5.8394,75824.0],["1967-12-01",5.8394,5.9897,5.8369,5.9747,99050.0],["1967-12-04",5.9897,6.2952,5.9897,6.2952,206296.0],["1967-12-05",6.2451,6.2451,6.1199,6.1449,171458.0],["1967-12-06",6.1549,6.185,6.1549,6.185,65578.0],["1967-12-07",6.185,6.2401,6.0798,6.0798,64211.0],["1967-12-08",6.0848,6.17,6.0848,6.0949,77190.0],["1967-12-11",6.0948,6.17,6.0297,6.0848,58064.0],["1967-12-12",6.0848,6.165,6.0147,6.0147,58747.0],["1967-12-13",6.0147,6.0748,6.0047,6.0147,53965.0],["1967-12-14",6.0147,6.0898,6.0047,6.0047,93585.0],["1967-12-15",6.0047,6.0197,5.9096,5.9096,66944.0],["1967-12-18",5.9146,5.9697,5.9146,5.9196,60113.0],["1967-12-19",5.9146,5.9146,5.7793,5.8695,125007.0],["1967-12-20",5.8695,5.9096,5.8545,5.8795,51916.0],["1967-12-21",5.9096,6.0297,5.9096,6.0147,57380.0],["1967-12-22",6.0097,6.0097,5.9496,5.9521,58064.0],["1967-12-26",5.9521,5.9947,5.9396,5.9897,43035.0],["1967-12-27",5.9897,6.0097,5.9747,6.0097,43035.0],["1967-12-28",6.0097,6.0097,5.9747,5.9747,36204.0],["1967-12-29",5.9747,6.1199,5.9646,6.0698,89486.0],["1968-01-02",6.0698,6.0898,5.9146,5.9146,50549.0],["1968-01-03",5.9146,5.9196,5.7092,5.7092,105197.0],["1968-01-04",5.569,5.569,5.4087,5.5189,434452.0],["1968-01-05",5.559,5.6441,5.559,5.589,144134.0],["1968-01-08",5.589,5.6441,5.564,5.6041,107930.0],["1968-01-09",5.6041,5.6541,5.584,5.599,92219.0],["1968-01-10",5.599,5.6091,5.5615,5.6091,120226.0],["1968-01-11",5.6091,5.6541,5.559,5.559,106564.0],["1968-01-12",5.559,5.564,5.5089,5.549,73092.0],["1968-01-15",5.574,5.6141,5.574,5.6091,93585.0],["1968-01-16",5.6091,5.6341,5.6041,5.6091,40303.0],["1968-01-17",5.6091,5.6091,5.544,5.559,51233.0],["1968-01-18",5.559,5.6091,5.4188,5.4688,161212.0],["1968-01-19",5.4538,5.4538,5.2986,5.3436,530086.0],["1968-01-22",5.2986,5.2986,5.2285,5.2535,134571.0],["1968-01-23",5.2535,5.3086,5.2134,5.246,186486.0],["1968-01-24",5.246,5.2635,5.1483,5.2435,210395.0],["1968-01-25",5.2435,5.3086,5.1784,5.2936,159162.0],["1968-01-26",5.3036,5.3787,5.3036,5.3036,116810.0],["1968-01-29",5.3036,5.3036,5.2435,5.2435,74458.0],["1968-01-30",5.2435,5.2535,5.1433,5.1834,118176.0],["1968-01-31",5.1834,5.1934,5.0632,5.0682,151648.0],["1968-02-01",5.0982,5.1233,5.0982,5.1233,198099.0],["1968-02-02",5.1433,5.1734,5.1433,5.1458,98366.0],["1968-02-05",5.1458,5.1884,5.0982,5.1508,118859.0],["1968-02-06",5.1633,5.2259,5.1633,5.2234,62845.0],["1968-02-07",5.2385,5.2635,5.2385,5.246,101099.0],["1968-02-08",5.2285,5.2285,5.0281,5.0281,125690.0],["1968-02-09",5.0281,5.1583,5.0131,5.1233,222008.0],["1968-02-13",5.1233,5.1884,5.0882,5.0907,189219.0],["1968-02-14",5.1283,5.3386,5.1283,5.2911,261627.0],["1968-02-15",5.2911,5.3036,5.2635,5.2911,183071.0],["1968-02-16",5.2535,5.2535,5.0982,5.1283,191951.0],["1968-02-19",5.1283,5.2009,5.1083,5.1208,145500.0],["1968-02-20",5.1208,5.1283,5.0582,5.0732,161212.0],["1968-02-21",5.0882,5.1233,5.0882,5.1058,99733.0],["1968-02-23",5.1058,5.1083,5.0782,5.0782,76507.0],["1968-02-26",5.0652,5.0652,5.015,5.0175,140036.0],["1968-02-27",5.0175,5.1354,5.015,5.1329,130472.0],["1968-02-28",5.1329,5.1504,5.0351,5.0351,60796.0],["1968-02-29",5.005,5.005,4.9373,4.9398,205613.0],["1968-03-01",4.9222,4.9222,4.8596,4.8596,166676.0],["1968-03-04",4.8194,4.8194,4.7216,4.7317,277339.0],["1968-03-05",4.7317,4.8345,4.7166,4.7944,262310.0],["1968-03-06",4.8244,5.015,4.8244,4.9298,265726.0],["1968-03-07",4.9298,4.9548,4.8896,4.8922,148233.0],["1968-03-08",4.8922,4.8947,4.7542,4.8495,164627.0],["1968-03-11",4.8495,5.0953,4.8495,5.0852,174191.0],["1968-03-12",5.0451,5.0451,4.8746,4.8947,441966.0],["1968-03-13",4.8947,4.8972,4.7542,4.7743,278705.0],["1968-03-14",4.7467,4.7467,4.6138,4.6941,563558.0],["1968-03-15",4.7141,4.8295,4.7141,4.7593,280071.0],["1968-03-18",4.8345,4.9197,4.8345,4.837,205613.0],["1968-03-19",4.8345,4.8345,4.7392,4.7392,99050.0],["1968-03-20",4.7392,4.7693,4.7292,4.7292,129106.0],["1968-03-21",4.7292,4.7542,4.6289,4.6289,123641.0],["1968-03-22",4.6289,4.7041,4.5938,4.6289,263677.0],["1968-03-25",4.6289,4.684,4.5988,4.669,115444.0],["1968-03-26",4.6991,4.8295,4.6991,4.7994,135937.0],["1968-03-27",4.8144,4.8445,4.8144,4.8219,84021.0],["1968-03-28",4.8219,4.8796,4.8144,4.8194,96317.0],["1968-03-29",4.8194,4.9247,4.8194,4.8495,243184.0],["1968-04-01",4.9548,5.1755,4.9548,5.1404,392783.0],["1968-04-02",5.1404,5.2658,5.0602,5.2106,240451.0],["1968-04-03",5.2106,5.3059,5.1855,5.2106,301247.0],["1968-04-04",5.2106,5.2858,5.1705,5.2858,140719.0],["1968-04-05",5.2858,5.336,5.2457,5.2758,143451.0],["1968-04-08",5.2758,5.3711,5.2658,5.3711,157796.0],["1968-04-10",5.4162,5.5767,5.4162,5.4363,273923.0],["1968-04-11",5.4363,5.4864,5.3661,5.4864,245233.0],["1968-04-15",5.4764,5.4764,5.3962,5.4313,117493.0],["1968-04-16",5.4313,5.4864,5.4212,5.4212,85388.0],["1968-04-17",5.3786,5.3786,5.341,5.346,92902.0],["1968-04-18",5.356,5.4965,5.356,5.4965,86071.0],["1968-04-19",5.4563,5.4563,5.341,5.346,153698.0],["1968-04-22",5.346,5.4764,5.2557,5.4664,141402.0],["1968-04-23",5.5065,5.687,5.5065,5.677,146867.0],["1968-04-24",5.677,5.7171,5.6118,5.6143,124324.0],["1968-04-25",5.6143,5.7773,5.5767,5.5917,137303.0],["1968-04-26",5.5917,5.6645,5.5717,5.6569,55331.0],["1968-04-29",5.6569,5.667,5.6118,5.6118,55331.0],["1968-04-30",5.6068,5.6068,5.5466,5.5717,68993.0],["1968-05-01",5.5717,5.677,5.5566,5.6419,103148.0],["1968-05-02",5.6419,5.7923,5.6419,5.7923,78557.0],["1968-05-03",5.8124,5.8977,5.8124,5.8626,148916.0],["1968-05-06",5.8124,5.8124,5.7372,5.7773,146183.0],["1968-05-07",5.7773,5.8124,5.7071,5.7572,79923.0],["1968-05-08",5.7572,5.7773,5.7322,5.7322,43718.0],["1968-05-09",5.7322,5.7347,5.667,5.682,29373.0],["1968-05-10",5.682,5.7271,5.667,5.7171,77190.0],["1968-05-13",5.7171,5.8074,5.7071,5.8074,79240.0],["1968-05-14",5.7974,5.7974,5.7272,5.7773,137303.0],["1968-05-15",5.7623,5.7623,5.6419,5.6469,108613.0],["1968-05-16",5.6469,5.7322,5.6369,5.6369,135937.0],["1968-05-17",5.5968,5.5968,5.4965,5.5692,101099.0],["1968-05-20",5.5591,5.5591,5.4864,5.494,78557.0],["1968-05-21",5.509,5.5516,5.509,5.5215,71042.0],["1968-05-22",5.5266,5.6068,5.5266,5.5617,77873.0],["1968-05-23",5.5667,5.6118,5.5667,5.6118,48500.0],["1968-05-24",5.6188,5.7594,5.6038,5.7594,77873.0],["1968-05-27",5.7845,5.8548,5.7845,5.8548,278022.0],["1968-05-28",5.8548,5.9502,5.8398,5.9502,196733.0],["1968-05-29",5.9653,6.0205,5.9653,6.0055,241817.0],["1968-05-31",6.0205,6.126,6.0205,6.0758,200831.0],["1968-06-03",6.0858,6.1862,6.0858,6.1185,147550.0],["1968-06-04",6.126,6.1862,6.126,6.1662,122958.0],["1968-06-05",6.1662,6.1762,6.1185,6.1461,99733.0],["1968-06-06",6.1461,6.3871,6.131,6.3796,131838.0],["1968-06-07",6.3871,6.4474,6.3871,6.3996,132521.0],["1968-06-10",6.4775,6.5377,6.4775,6.5327,120909.0],["1968-06-11",6.5327,6.5528,6.4725,6.5227,163261.0],["1968-06-13",6.5227,6.598,6.5026,6.5026,211078.0],["1968-06-14",6.4725,6.4725,6.4323,6.4524,139352.0],["1968-06-17",6.4273,6.4273,6.1662,6.1662,158479.0],["1968-06-18",6.1662,6.2666,6.1511,6.2013,120909.0],["1968-06-20",6.2465,6.3771,6.2465,6.2691,135937.0],["1968-06-21",6.2691,6.2766,6.1963,6.2264,53282.0],["1968-06-24",6.2063,6.2063,6.0055,6.0055,87437.0],["1968-06-25",6.0055,6.0456,5.9151,5.9276,174191.0],["1968-06-27",5.9653,6.1109,5.9653,6.1084,124324.0],["1968-06-28",6.0507,6.0507,5.9553,5.9653,137303.0],["1968-07-01",5.9653,5.9703,5.8624,5.9,102465.0],["1968-07-02",5.9,5.9954,5.9,5.9854,144134.0],["1968-07-03",6.0055,6.0632,6.0055,6.0456,123641.0],["1968-07-08",6.0657,6.1059,6.0657,6.0858,87437.0],["1968-07-09",6.0858,6.141,6.0758,6.1059,94268.0],["1968-07-11",6.1059,6.136,5.9653,5.9678,201515.0],["1968-07-12",5.9678,5.9854,5.9452,5.9452,61479.0],["1968-07-15",5.9452,5.9553,5.8348,5.8348,64895.0],["1968-07-16",5.8348,5.8548,5.6741,5.6992,119543.0],["1968-07-18",5.6992,5.7142,5.4833,5.4833,161895.0],["1968-07-19",5.4833,5.5435,5.4029,5.5435,174191.0],["1968-07-22",5.5385,5.5385,5.4255,5.4431,144817.0],["1968-07-23",5.4431,5.6038,5.428,5.5787,117493.0],["1968-07-25",5.5787,5.6339,5.4632,5.4632,112028.0],["1968-07-26",5.4632,5.5134,5.4632,5.4732,89486.0],["1968-07-29",5.4732,5.5033,5.428,5.428,90169.0],["1968-07-30",5.428,5.4933,5.423,5.4732,136620.0],["1968-08-01",5.4732,5.5134,5.423,5.423,152331.0],["1968-08-02",5.3979,5.3979,5.3477,5.3627,106564.0],["1968-08-05",5.3628,5.4632,5.3527,5.3828,232937.0],["1968-08-06",5.423,5.5184,5.423,5.5184,112712.0],["1968-08-08",5.5184,5.5887,5.4833,5.4858,123641.0],["1968-08-09",5.4858,5.5937,5.433,5.5686,83338.0],["1968-08-12",5.6038,5.7343,5.6038,5.7343,85388.0],["1968-08-13",5.7343,5.7544,5.7243,5.7368,66261.0],["1968-08-15",5.7368,5.7544,5.7243,5.7268,68993.0],["1968-08-16",5.7268,5.782,5.7243,5.7569,90852.0],["1968-08-19",5.7569,5.7896,5.7293,5.7293,57380.0],["1968-08-20",5.7293,5.8197,5.7268,5.8197,56697.0],["1968-08-22",5.8096,5.8096,5.6465,5.6465,97000.0],["1968-08-23",5.6465,5.659,5.6088,5.6113,82655.0],["1968-08-26",5.6239,5.7142,5.6239,5.6339,57380.0],["1968-08-27",5.6264,5.6264,5.5536,5.5787,82655.0],["1968-08-29",5.5787,5.6088,5.5084,5.6088,76507.0],["1968-08-30",5.6168,5.6621,5.6018,5.6068,92219.0],["1968-09-03",5.6068,5.6118,5.5037,5.5314,64895.0],["1968-09-04",5.5314,5.6118,5.5314,5.6093,88120.0],["1968-09-05",5.6319,5.73,5.6319,5.7275,86071.0],["1968-09-06",5.7275,5.7275,5.6872,5.7074,104514.0],["1968-09-09",5.7074,5.7325,5.6722,5.7325,55331.0],["1968-09-10",5.7325,5.7375,5.7124,5.7325,49866.0],["1968-09-12",5.7325,5.7325,5.6671,5.7124,67627.0],["1968-09-13",5.7124,5.8431,5.6872,5.823,107930.0],["1968-09-16",5.8431,5.9336,5.8431,5.9085,109979.0],["1968-09-17",5.9085,5.9085,5.8331,5.901,56014.0],["1968-09-19",5.9035,5.9537,5.9035,5.906,58064.0],["1968-09-20",5.9135,5.9688,5.9135,5.9588,66944.0],["1968-09-23",5.9588,6.0191,5.9186,5.9965,138669.0],["1968-09-24",5.9965,6.004,5.9739,5.9739,54648.0],["1968-09-26",5.9739,6.0141,5.8029,5.813,103148.0],["1968-09-27",5.8129,5.8129,5.4232,5.5666,426938.0],["1968-09-30",5.4283,5.4283,5.3202,5.4006,440600.0],["1968-10-01",5.3906,5.3906,5.2095,5.3503,381853.0],["1968-10-03",5.5615,5.6319,5.5615,5.6319,267775.0],["1968-10-04",5.6319,5.637,5.5515,5.6118,114078.0],["1968-10-07",5.6118,5.6118,5.5339,5.5766,68310.0],["1968-10-08",5.5766,5.5766,5.4911,5.5112,155747.0],["1968-10-10",5.5163,5.5615,5.5163,5.5339,76507.0],["1968-10-11",5.5339,5.5892,5.5163,5.5615,99733.0],["1968-10-14",5.5615,5.5666,5.5112,5.5666,146183.0],["1968-10-15",5.5515,5.5515,5.4911,5.5062,112028.0],["1968-10-17",5.5062,5.5314,5.4408,5.4408,278705.0],["1968-10-18",5.4408,5.461,5.4157,5.4308,194000.0],["1968-10-21",5.4308,5.471,5.4232,5.471,76507.0],["1968-10-22",5.461,5.461,5.4358,5.4509,59430.0],["1968-10-24",5.4509,5.4534,5.4006,5.4006,104514.0],["1968-10-25",5.4006,5.4308,5.3906,5.4308,118859.0],["1968-10-28",5.4308,5.4509,5.4157,5.4358,71726.0],["1968-10-29",5.4358,5.4509,5.4308,5.4358,61479.0],["1968-10-31",5.4358,5.4484,5.2296,5.2498,542381.0],["1968-11-01",5.2498,5.3202,5.2447,5.2598,152331.0],["1968-11-04",5.2598,5.3704,5.2347,5.3704,135254.0],["1968-11-06",5.3704,5.3704,5.3051,5.3101,92219.0],["1968-11-07",5.3101,5.3202,5.3,5.3076,130472.0],["1968-11-08",5.3076,5.3202,5.29,5.3051,65578.0],["1968-11-12",5.3051,5.4258,5.3051,5.4006,136620.0],["1968-11-13",5.4006,5.471,5.4006,5.4459,100416.0],["1968-11-14",5.5314,5.6621,5.5314,5.5766,484318.0],["1968-11-15",5.5565,5.5565,5.4911,5.4911,113395.0],["1968-11-18",5.4911,5.5464,5.4308,5.4459,140036.0],["1968-11-19",5.4459,5.4962,5.4434,5.4886,73092.0],["1968-11-21",5.4886,5.4911,5.4408,5.4786,96317.0],["1968-11-22",5.4786,5.5012,5.4559,5.466,66944.0],["1968-11-25",5.466,5.4786,5.4358,5.4358,118176.0],["1968-11-26",5.4484,5.4811,5.4484,5.466,103831.0],["1968-11-27",5.4861,5.7627,5.4861,5.7627,351113.0],["1968-11-29",5.7627,5.9336,5.7426,5.8431,199465.0],["1968-12-02",5.8512,5.8512,5.7706,5.7908,64211.0],["1968-12-03",5.7908,5.8008,5.7303,5.7505,75141.0],["1968-12-05",5.7454,5.7454,5.5591,5.5793,116810.0],["1968-12-06",5.5793,5.5793,5.4987,5.539,127057.0],["1968-12-09",5.539,5.539,5.4886,5.4987,89486.0],["1968-12-10",5.4987,5.5138,5.4786,5.4786,138669.0],["1968-12-12",5.4786,5.4886,5.4383,5.4836,204247.0],["1968-12-13",5.4836,5.4987,5.4584,5.4987,116810.0],["1968-12-16",5.4987,5.5491,5.4786,5.4886,97000.0],["1968-12-17",5.4886,5.5491,5.4383,5.4786,61479.0],["1968-12-19",5.4786,5.6598,5.4635,5.6397,187853.0],["1968-12-20",5.6397,5.7303,5.4836,5.5088,116127.0],["1968-12-23",5.4886,5.4886,5.3854,5.3854,129106.0],["1968-12-24",5.3854,5.4081,5.3728,5.3879,84704.0],["1968-12-26",5.3879,5.4207,5.3804,5.4156,37571.0],["1968-12-27",5.4156,5.4433,5.3829,5.3879,59430.0],["1968-12-30",5.3879,5.403,5.3678,5.403,106564.0],["1968-12-31",5.403,5.4433,5.3879,5.3879,87437.0],["1969-01-02",5.3879,5.4081,5.3426,5.3476,67627.0],["1969-01-03",5.3476,5.3678,5.3174,5.3275,72409.0],["1969-01-06",5.3275,5.3376,5.2872,5.2872,68310.0],["1969-01-07",5.2872,5.3073,5.1789,5.2595,308078.0],["1969-01-08",5.2595,5.2973,5.2066,5.2192,112028.0],["1969-01-09",5.2192,5.2369,5.1563,5.1764,159162.0],["1969-01-10",5.1664,5.1664,5.0808,5.0808,88120.0],["1969-01-13",5.0808,5.1059,5.0757,5.0808,62845.0],["1969-01-14",5.0908,5.2016,5.0908,5.1815,127740.0],["1969-01-15",5.1865,5.2419,5.1865,5.2419,88803.0],["1969-01-16",5.2419,5.3476,5.2369,5.2922,112712.0],["1969-01-17",5.2922,5.3325,5.257,5.3074,123641.0],["1969-01-20",5.3074,5.3778,5.2872,5.3476,33472.0],["1969-01-21",5.3476,5.3678,5.3376,5.3451,53282.0],["1969-01-22",5.3527,5.3879,5.3527,5.3728,62162.0],["1969-01-23",5.3778,5.4383,5.3778,5.4181,81289.0],["1969-01-24",5.4181,5.4534,5.3451,5.3451,92902.0],["1969-01-27",5.3577,5.3879,5.3577,5.3678,32789.0],["1969-01-28",5.3678,5.3879,5.2394,5.252,73092.0],["1969-01-29",5.2671,5.2973,5.2671,5.2872,126374.0],["1969-01-30",5.2872,5.2922,5.2721,5.2922,62162.0],["1969-01-31",5.2973,5.3527,5.2973,5.3275,98366.0],["1969-02-03",5.3325,5.3778,5.3325,5.3778,73092.0],["1969-02-04",5.3778,5.4332,5.3728,5.4206,71042.0],["1969-02-05",5.4206,5.4332,5.3778,5.4307,95634.0],["1969-02-06",5.4307,5.4307,5.393,5.393,57380.0],["1969-02-07",5.393,5.4232,5.393,5.4131,117493.0],["1969-02-11",5.4433,5.4685,5.4433,5.4584,114078.0],["1969-02-12",5.4584,5.4811,5.4181,5.4307,78557.0],["1969-02-13",5.4307,5.4534,5.4131,5.4156,43035.0],["1969-02-14",5.4156,5.4735,5.398,5.4081,271191.0],["1969-02-17",5.4181,5.4584,5.4181,5.4181,95634.0],["1969-02-18",5.3376,5.3376,5.2872,5.2973,149599.0],["1969-02-19",5.2872,5.2872,5.2419,5.2469,127057.0],["1969-02-20",5.2469,5.2494,5.1361,5.1664,243184.0],["1969-02-24",5.1664,5.2066,5.1462,5.1664,107930.0],["1969-02-25",5.1664,5.2217,5.111,5.1613,121592.0],["1969-02-26",5.1613,5.2167,5.1462,5.1966,108613.0],["1969-02-27",5.1966,5.2318,5.1865,5.1991,103831.0],["1969-02-28",5.2117,5.2318,5.2117,5.2218,77190.0],["1969-03-03",5.2298,5.2399,5.2046,5.2046,53282.0],["1969-03-04",5.2046,5.2298,5.1844,5.2197,68993.0],["1969-03-05",5.2197,5.2248,5.2096,5.2223,41669.0],["1969-03-06",5.2223,5.2702,5.2147,5.2147,57380.0],["1969-03-07",5.1844,5.1844,5.0937,5.1315,138669.0],["1969-03-10",5.1315,5.1945,5.1088,5.1844,116810.0],["1969-03-11",5.1844,5.2601,5.1743,5.2449,82655.0],["1969-03-12",5.2449,5.255,5.2046,5.2399,122275.0],["1969-03-13",5.2399,5.245,5.2172,5.2197,28690.0],["1969-03-14",5.2147,5.2147,5.197,5.1996,61479.0],["1969-03-17",5.1996,5.2248,5.1491,5.2248,98366.0],["1969-03-18",5.2248,5.2323,5.1794,5.1945,114078.0],["1969-03-19",5.1945,5.2248,5.1895,5.2096,131838.0],["1969-03-20",5.2096,5.2172,5.1895,5.1895,43035.0],["1969-03-21",5.1895,5.2096,5.1592,5.1643,81289.0],["1969-03-24",5.1643,5.1643,5.1542,5.1643,55331.0],["1969-03-25",5.1643,5.1643,5.1466,5.1491,44402.0],["1969-03-26",5.1491,5.1693,5.1491,5.1643,124324.0],["1969-03-27",5.1643,5.1794,5.1491,5.1542,98366.0],["1969-03-28",5.1643,5.1819,5.1643,5.1743,115444.0],["1969-04-01",5.1743,5.1794,5.1491,5.1491,112028.0],["1969-04-02",5.1441,5.1441,5.1037,5.1037,61479.0],["1969-04-03",5.1037,5.1037,5.0785,5.0785,58064.0],["1969-04-07",5.0634,5.0634,5.0331,5.0407,81289.0],["1969-04-08",5.0357,5.0357,5.0079,5.018,58747.0],["1969-04-09",5.018,5.0382,5.018,5.023,79923.0],["1969-04-10",5.023,5.023,5.0029,5.013,64211.0],["1969-04-11",5.013,5.023,4.9877,4.9953,90852.0],["1969-04-14",4.9928,4.9928,4.9827,4.9827,35521.0],["1969-04-15",4.9827,4.9852,4.9827,4.9852,89486.0],["1969-04-16",4.9852,4.9852,4.9222,4.9373,181022.0],["1969-04-17",4.9348,4.9348,4.8617,4.8818,124324.0],["1969-04-18",4.8818,4.9171,4.8692,4.8818,92902.0],["1969-04-21",4.8818,4.9121,4.8617,4.8818,91535.0],["1969-04-22",4.8818,4.8919,4.8718,4.8869,105881.0],["1969-04-23",4.8869,4.9373,4.8869,4.9373,168726.0],["1969-04-24",5.023,5.1239,5.023,5.1239,295782.0],["1969-04-25",5.1239,5.2197,5.1239,5.2071,183754.0],["1969-04-28",5.2071,5.2752,5.2071,5.2752,179655.0],["1969-04-29",5.2853,5.366,5.2853,5.366,190585.0],["1969-04-30",5.366,5.4366,5.3584,5.371,176240.0],["1969-05-01",5.371,5.4063,5.366,5.4038,76507.0],["1969-05-02",5.4063,5.4517,5.4063,5.4265,142085.0],["1969-05-05",5.4265,5.5072,5.424,5.5072,199465.0],["1969-05-06",5.5223,5.5551,5.5223,5.5551,100416.0],["1969-05-07",5.545,5.545,5.5072,5.5097,74458.0],["1969-05-08",5.5097,5.5097,5.4517,5.4769,73092.0],["1969-05-09",5.487,5.5375,5.487,5.5375,105197.0],["1969-05-12",5.5465,5.5567,5.5339,5.5415,91535.0],["1969-05-13",5.5364,5.5364,5.5213,5.5238,90169.0],["1969-05-14",5.5238,5.5567,5.5112,5.5541,149599.0],["1969-05-15",5.5541,5.5617,5.5263,5.5617,73092.0],["1969-05-16",5.5617,5.5743,5.5061,5.5137,119543.0],["1969-05-19",5.5112,5.5112,5.3748,5.3849,140719.0],["1969-05-20",5.3849,5.4102,5.3142,5.3167,84704.0],["1969-05-21",5.3167,5.3192,5.2738,5.3192,195367.0],["1969-05-22",5.3192,5.3697,5.3167,5.3697,91535.0],["1969-05-23",5.3697,5.4859,5.3596,5.4758,90852.0],["1969-05-26",5.4758,5.5516,5.4758,5.5364,122275.0],["1969-05-27",5.5339,5.5339,5.4556,5.4581,62162.0],["1969-05-28",5.4581,5.5263,5.4455,5.5162,68310.0],["1969-05-29",5.5263,5.5668,5.5263,5.5466,62845.0],["1969-06-02",5.5314,5.5314,5.4859,5.4859,170092.0],["1969-06-03",5.4859,5.5238,5.4758,5.496,112028.0],["1969-06-04",5.496,5.5364,5.4859,5.5213,137986.0],["1969-06-05",5.5213,5.5263,5.4758,5.5112,108613.0],["1969-06-06",5.5011,5.5011,5.4455,5.4531,88803.0],["1969-06-09",5.4354,5.4354,5.4001,5.4228,71042.0],["1969-06-10",5.4228,5.4354,5.3798,5.3849,47134.0],["1969-06-11",5.3344,5.3344,5.1525,5.1525,191268.0],["1969-06-12",5.1626,5.294,5.1626,5.2334,171458.0],["1969-06-13",5.2359,5.294,5.2359,5.2536,243867.0],["1969-06-16",5.2485,5.2485,5.2334,5.246,90169.0],["1969-06-17",5.2384,5.2384,5.1677,5.2232,116810.0],["1969-06-18",5.395,5.395,5.2738,5.2738,206069.0],["1969-06-19",5.2738,5.3344,5.2586,5.3117,109068.0],["1969-06-20",5.3344,5.4708,5.3344,5.4329,228839.0],["1969-06-23",5.4329,5.4405,5.2889,5.4253,187169.0],["1969-06-24",5.4935,5.6375,5.4935,5.6375,223601.0],["1969-06-25",5.6981,5.789,5.6981,5.7132,180794.0],["1969-06-26",5.7132,5.9557,5.6375,5.933,270508.0],["1969-06-27",5.9406,6.0921,5.9406,5.986,351569.0],["1969-06-30",5.986,6.0315,5.8345,5.8724,181477.0],["1969-07-01",5.8724,5.986,5.7966,5.9709,169637.0],["1969-07-02",5.9709,6.0618,5.9406,5.9557,197416.0],["1969-07-03",5.9557,6.0466,5.9557,6.0466,120681.0],["1969-07-07",6.0466,6.0542,5.8799,5.9178,149599.0],["1969-07-08",5.9178,5.9178,5.789,5.8042,134343.0],["1969-07-09",5.8042,5.8193,5.6754,5.6905,180111.0],["1969-07-10",5.6905,5.6905,5.5314,5.5466,109296.0],["1969-07-11",5.5465,5.6981,5.539,5.5844,160529.0],["1969-07-14",5.5844,5.6375,5.4405,5.448,79695.0],["1969-07-15",5.3874,5.3874,5.2435,5.3647,265271.0],["1969-07-16",5.4556,5.6981,5.4556,5.6905,157113.0],["1969-07-17",5.6905,5.789,5.6072,5.6375,357717.0],["1969-07-18",5.6375,5.6678,5.4935,5.6375,127740.0],["1969-07-22",5.6375,5.6829,5.4935,5.5466,131383.0],["1969-07-23",5.5465,5.6981,5.5162,5.6981,128878.0],["1969-07-24",5.6981,5.7436,5.5314,5.5314,122275.0],["1969-07-25",5.5314,5.5617,5.3874,5.395,171230.0],["1969-07-28",5.3798,5.3798,5.2131,5.3041,157796.0],["1969-07-29",5.3041,5.4556,5.2738,5.2738,171230.0],["1969-07-30",5.2738,5.5314,5.2738,5.4556,325611.0],["1969-07-31",5.5238,5.6678,5.5238,5.6526,235214.0],["1969-08-01",5.6526,5.7587,5.6451,5.7057,243411.0],["1969-08-04",5.7057,5.7511,5.6375,5.6981,89486.0],["1969-08-05",5.6981,5.8496,5.6375,5.8496,244550.0],["1969-08-06",5.8496,5.9709,5.789,5.789,156658.0],["1969-08-07",5.7966,5.933,5.7966,5.8496,161212.0],["1969-08-08",5.8496,5.8648,5.7587,5.7587,157796.0],["1969-08-11",5.7587,5.8118,5.6678,5.7587,92902.0],["1969-08-12",5.7284,5.7284,5.6223,5.6829,86071.0],["1969-08-13",5.6829,5.7814,5.6223,5.7587,92446.0],["1969-08-14",5.7587,5.8724,5.7436,5.8421,228155.0],["1969-08-15",5.8421,5.8799,5.8193,5.8193,115899.0],["1969-08-18",5.8345,5.9633,5.8345,5.9254,142313.0],["1969-08-19",5.9254,5.9936,5.8496,5.9103,140491.0],["1969-08-20",5.8799,5.8799,5.8193,5.8572,40758.0],["1969-08-21",5.8572,5.8951,5.8345,5.8951,64667.0],["1969-08-22",5.8951,5.9709,5.8193,5.9254,103604.0],["1969-08-25",5.9254,5.9406,5.7739,5.7739,62618.0],["1969-08-26",5.7663,5.7663,5.6526,5.7436,82883.0],["1969-08-27",5.7436,5.8042,5.6981,5.7284,73775.0],["1969-08-28",5.7284,5.8421,5.6981,5.8421,76735.0],["1969-08-29",5.8512,5.8739,5.7829,5.8208,56014.0],["1969-09-02",5.8208,5.8588,5.7525,5.8132,94951.0],["1969-09-03",5.798,5.798,5.707,5.7297,79240.0],["1969-09-04",5.7297,5.798,5.6766,5.7373,72636.0],["1969-09-05",5.7373,5.7525,5.6159,5.6159,96773.0],["1969-09-08",5.5855,5.5855,5.4945,5.5172,89258.0],["1969-09-09",5.5172,5.669,5.4945,5.6463,116127.0],["1969-09-10",5.7373,5.8208,5.7373,5.8208,132294.0],["1969-09-11",5.8208,5.8815,5.7677,5.7753,163261.0],["1969-09-12",5.7753,5.8512,5.707,5.8284,182160.0],["1969-09-15",5.8284,5.9346,5.7829,5.8663,171230.0],["1969-09-16",5.8663,5.9346,5.8284,5.8284,123186.0],["1969-09-17",5.8284,5.8588,5.7677,5.8056,119543.0],["1969-09-18",5.8132,5.9119,5.8132,5.9119,94040.0],["1969-09-19",5.9119,6.1851,5.8891,6.132,527126.0],["1969-09-22",6.1623,6.3141,6.1623,6.3065,286219.0],["1969-09-23",6.3065,6.3065,6.1623,6.1775,180338.0],["1969-09-24",6.1775,6.2154,6.1092,6.1623,117721.0],["1969-09-25",6.1623,6.223,6.132,6.1395,140263.0],["1969-09-26",6.1396,6.1927,6.0409,6.1927,246827.0],["1969-09-29",6.1623,6.1623,6.0105,6.1016,166676.0],["1969-09-30",6.1016,6.1168,6.0485,6.0561,96773.0],["1969-10-01",6.0561,6.0561,5.8891,5.9195,146411.0],["1969-10-02",5.9195,6.0712,5.8436,6.0712,190813.0],["1969-10-03",6.0712,6.132,5.9195,5.9195,231343.0],["1969-10-06",5.9195,6.0561,5.8967,6.0333,98366.0],["1969-10-07",6.0333,6.094,5.9574,5.9726,98139.0],["1969-10-08",5.9726,6.0257,5.8588,5.9878,147550.0],["1969-10-09",5.9878,6.132,5.9271,6.0864,120453.0],["1969-10-10",6.094,6.1851,6.094,6.1471,173280.0],["1969-10-13",6.1471,6.1851,6.1016,6.1395,96545.0],["1969-10-14",6.1775,6.3748,6.1775,6.2686,264587.0],["1969-10-15",6.2686,6.4355,6.223,6.3976,355667.0],["1969-10-16",6.4507,6.6708,6.4507,6.5342,268231.0],["1969-10-17",6.5342,6.5873,6.4659,6.5873,114761.0],["1969-10-20",6.5873,6.8302,6.5418,6.7694,139580.0],["1969-10-21",6.8074,6.9819,6.8074,6.9744,181477.0],["1969-10-22",6.9516,6.9516,6.7619,6.8226,168270.0],["1969-10-23",6.7087,6.7087,6.5797,6.648,195822.0],["1969-10-24",6.648,6.7087,6.6177,6.6404,140036.0],["1969-10-27",6.6404,6.6784,6.5873,6.6025,96773.0],["1969-10-28",6.6025,6.6252,6.4659,6.5418,85615.0],["1969-10-29",6.519,6.519,6.4128,6.4355,170092.0],["1969-10-30",6.4355,6.5038,6.1927,6.4811,853875.0],["1969-10-31",6.4811,6.5494,6.4355,6.4507,86981.0],["1969-11-03",6.4204,6.4204,6.3141,6.3748,87665.0],["1969-11-04",6.3748,6.4659,6.1927,6.3976,224057.0],["1969-11-05",6.4355,6.5873,6.4355,6.4811,104287.0],["1969-11-06",6.4811,6.5418,6.4203,6.519,78557.0],["1969-11-07",6.557,6.7011,6.557,6.6328,162122.0],["1969-11-10",6.6328,6.6784,6.4962,6.5114,73319.0],["1969-11-11",6.4659,6.4659,6.3445,6.3596,81972.0],["1969-11-12",6.3596,6.4811,6.3293,6.4659,173507.0],["1969-11-13",6.4507,6.4507,6.3293,6.4203,114533.0],["1969-11-14",6.4052,6.4052,6.3141,6.3596,46223.0],["1969-11-17",6.3596,6.4507,6.2837,6.4279,139352.0],["1969-11-18",6.4279,6.5266,6.4052,6.4659,101099.0],["1969-11-19",6.4659,6.519,6.4052,6.4052,53054.0],["1969-11-20",6.3141,6.3141,6.1927,6.2003,124324.0],["1969-11-21",6.2003,6.2837,6.1927,6.2003,100871.0],["1969-11-24",6.2003,6.3141,6.132,6.3141,106564.0],["1969-11-25",6.3141,6.4355,6.2079,6.2079,125463.0],["1969-11-26",6.2382,6.4052,6.2382,6.3672,101327.0],["1969-11-28",6.4355,6.5494,6.4355,6.5494,83111.0],["1969-12-01",6.5585,6.6193,6.4825,6.5585,98822.0],["1969-12-02",6.5585,6.5737,6.4901,6.5357,92902.0],["1969-12-03",6.5357,6.5889,6.4445,6.4445,97228.0],["1969-12-04",6.4445,6.5053,6.2773,6.4749,107474.0],["1969-12-05",6.4749,6.4749,6.3305,6.3533,89031.0],["1969-12-08",6.3609,6.4521,6.3609,6.3837,82427.0],["1969-12-09",6.3837,6.4977,6.3609,6.3989,116810.0],["1969-12-10",6.4141,6.5509,6.4141,6.5053,97683.0],["1969-12-11",6.5053,6.5509,6.4673,6.5281,55787.0],["1969-12-12",6.5281,6.5281,6.4749,6.5129,155975.0],["1969-12-15",6.3381,6.3381,6.2317,6.2697,137303.0],["1969-12-16",6.2697,6.2925,6.2013,6.2089,125918.0],["1969-12-17",6.2089,6.2469,6.1405,6.1633,145956.0],["1969-12-18",6.1709,6.3837,6.1709,6.3837,144362.0],["1969-12-19",6.3837,6.4369,6.3305,6.3837,127740.0],["1969-12-22",6.3837,6.3837,6.2697,6.3001,137075.0],["1969-12-23",6.3001,6.3685,6.2621,6.3533,114989.0],["1969-12-24",6.3533,6.3533,6.2697,6.3077,101554.0],["1969-12-26",6.2925,6.2925,6.2469,6.2773,86526.0],["1969-12-29",6.2773,6.2849,6.1405,6.1633,123641.0],["1969-12-30",6.1633,6.3153,6.1405,6.3001,129106.0],["1969-12-31",6.3533,6.4369,6.3533,6.4293,85843.0],["1970-01-02",6.4293,6.4293,6.3305,6.3533,57608.0],["1970-01-05",6.3533,6.3989,6.2165,6.3761,112939.0],["1970-01-06",6.3077,6.3077,6.2165,6.2697,206752.0],["1970-01-07",6.2697,6.3837,6.2621,6.3837,165993.0],["1970-01-08",6.3837,6.4445,6.3837,6.4445,212672.0],["1970-01-09",6.4445,6.4977,6.4445,6.4977,66944.0],["1970-01-12",6.4977,6.4977,6.4445,6.4977,86981.0],["1970-01-13",6.4977,6.5433,6.4597,6.4901,102465.0],["1970-01-14",6.4901,6.5509,6.4597,6.5433,192407.0],["1970-01-15",6.5433,6.8093,6.4901,6.7865,354529.0],["1970-01-16",6.7865,7.0373,6.5661,6.7561,346787.0],["1970-01-19",6.6117,6.6117,6.4597,6.4597,134798.0],["1970-01-20",6.4597,6.5965,6.3229,6.4749,160301.0],["1970-01-21",6.4749,6.5509,6.4445,6.4597,171003.0],["1970-01-22",6.4597,6.5813,6.4293,6.5129,99277.0],["1970-01-23",6.5129,6.5965,6.4445,6.4749,123413.0],["1970-01-26",6.4445,6.4445,6.3381,6.3913,113395.0],["1970-01-27",6.3913,6.4217,6.2621,6.2925,321285.0],["1970-01-28",6.2925,6.3153,6.1937,6.2013,90169.0],["1970-01-29",6.2013,6.2013,6.0493,6.0949,234759.0],["1970-01-30",6.0949,6.1557,6.0645,6.1177,137986.0],["1970-02-02",6.1177,6.2925,6.1177,6.1861,139352.0],["1970-02-03",6.1861,6.3229,6.0493,6.3077,206752.0],["1970-02-04",6.3077,6.3153,6.0873,6.1937,103831.0],["1970-02-05",6.1937,6.3229,6.0873,6.3153,99277.0],["1970-02-06",6.3153,6.3533,6.2013,6.2393,104059.0],["1970-02-09",6.2621,6.3761,6.2621,6.3457,96545.0],["1970-02-10",6.2621,6.2621,6.1405,6.1709,61934.0],["1970-02-11",6.1709,6.2621,6.0645,6.1861,123413.0],["1970-02-12",6.1861,6.2013,6.0797,6.0797,88120.0],["1970-02-13",6.0341,6.0341,5.9049,5.9429,155064.0],["1970-02-16",5.9429,5.9961,5.9125,5.9733,128195.0],["1970-02-17",5.9733,6.0721,5.9201,6.0493,125918.0],["1970-02-18",6.1405,6.2925,6.1405,6.2393,77873.0],["1970-02-19",6.2393,6.2773,6.1101,6.1329,127740.0],["1970-02-20",6.1101,6.1101,5.9581,5.9961,135709.0],["1970-02-24",5.9961,6.0113,5.9049,5.9277,125007.0],["1970-02-25",5.9277,5.9277,5.6693,5.9277,282576.0],["1970-02-26",5.7909,5.7909,5.6845,5.7529,170092.0],["1970-02-27",5.7529,5.7757,5.4793,5.5325,302841.0],["1970-03-02",5.5325,5.7149,5.4793,5.6921,217454.0],["1970-03-03",5.6921,5.8289,5.6845,5.8289,171003.0],["1970-03-04",5.8137,5.8137,5.5705,5.5781,132066.0],["1970-03-05",5.5781,5.7073,5.5553,5.6237,156885.0],["1970-03-06",5.6237,5.6997,5.5857,5.6997,91535.0],["1970-03-09",5.6997,5.7453,5.6085,5.7453,116810.0],["1970-03-10",5.7453,5.7757,5.7073,5.7453,74003.0],["1970-03-11",5.7453,5.7529,5.6997,5.6997,75596.0],["1970-03-12",5.6845,5.6845,5.5173,5.5477,145500.0],["1970-03-13",5.5477,5.5477,5.4489,5.4869,333125.0],["1970-03-16",5.4869,5.5249,5.3805,5.4869,119087.0],["1970-03-17",5.4869,5.5857,5.4717,5.5477,134798.0],["1970-03-18",5.5477,5.6389,5.5477,5.6085,89486.0],["1970-03-19",5.6085,5.6389,5.4869,5.4869,168498.0],["1970-03-20",5.4869,5.4945,5.4261,5.4945,100643.0],["1970-03-23",5.4945,5.5173,5.4109,5.4337,76507.0],["1970-03-24",5.4717,5.6541,5.4717,5.5933,125463.0],["1970-03-25",5.6313,5.8289,5.6313,5.6921,196050.0],["1970-03-26",5.6921,5.7301,5.6769,5.7149,87209.0],["1970-03-30",5.5933,5.5933,5.4109,5.5325,576309.0],["1970-03-31",5.5325,5.5325,5.3805,5.5325,194684.0],["1970-04-01",5.5249,5.5249,5.4413,5.4869,121136.0],["1970-04-02",5.5021,5.5705,5.5021,5.5249,87665.0],["1970-04-03",5.4793,5.4793,5.2893,5.2893,272329.0],["1970-04-06",5.2285,5.2285,5.1678,5.2209,516196.0],["1970-04-07",5.2133,5.2133,5.0918,5.1146,178517.0],["1970-04-08",5.1374,5.2285,5.1374,5.2209,90169.0],["1970-04-09",5.2209,5.3349,5.2133,5.2133,145500.0],["1970-04-10",5.2133,5.3349,5.1829,5.2589,121820.0],["1970-04-13",5.2589,5.3121,5.2361,5.2361,62618.0],["1970-04-14",5.2361,5.2437,5.0538,5.1222,187853.0],["1970-04-15",5.1221,5.1905,5.0766,5.0842,88803.0],["1970-04-16",5.0842,5.0918,4.9398,4.955,271191.0],["1970-04-17",4.9626,5.1602,4.9626,5.1602,193545.0],["1970-04-20",5.1602,5.3045,5.1222,5.2893,144817.0],["1970-04-21",5.2893,5.3501,5.1373,5.1905,232937.0],["1970-04-22",5.1601,5.1601,5.0386,5.1525,166904.0],["1970-04-23",5.1298,5.1298,5.0462,5.0538,242045.0],["1970-04-24",5.0538,5.0994,5.0082,5.0462,142768.0],["1970-04-27",5.0462,5.0462,4.9854,5.031,119998.0],["1970-04-28",5.031,5.1374,4.993,5.0006,162122.0],["1970-04-29",5.0006,5.1981,4.955,5.1829,267320.0],["1970-04-30",5.1829,5.2209,5.1373,5.1905,175557.0],["1970-05-01",5.1905,5.2589,5.0462,5.1981,176240.0],["1970-05-04",5.1221,5.1221,4.9246,4.9322,304663.0],["1970-05-05",4.9322,4.9854,4.8638,4.9322,235897.0],["1970-05-06",4.9322,5.069,4.7194,4.917,379804.0],["1970-05-07",4.9322,5.0994,4.9322,5.0994,171230.0],["1970-05-08",5.031,5.031,4.8866,5.031,135709.0],["1970-05-11",5.0234,5.0234,4.8334,4.8486,103376.0],["1970-05-12",4.8486,4.917,4.6966,4.7726,293961.0],["1970-05-13",4.7726,4.803,4.6434,4.6814,221324.0],["1970-05-14",4.6814,4.8486,4.5598,4.803,269597.0],["1970-05-15",4.803,4.9474,4.6206,4.9094,279160.0],["1970-05-18",4.9094,4.9778,4.8714,4.9702,99733.0],["1970-05-19",4.9322,4.9322,4.7194,4.7194,66944.0],["1970-05-20",4.7194,4.7726,4.5978,4.5978,146411.0],["1970-05-21",4.5978,4.6206,4.4534,4.5446,259123.0],["1970-05-22",4.5446,4.6662,4.5446,4.6054,137986.0],["1970-05-25",4.5598,4.5598,4.4002,4.4078,184665.0],["1970-05-26",4.4078,4.5446,4.2558,4.347,467013.0],["1970-05-27",4.3546,4.6814,4.3546,4.6206,287585.0],["1970-05-28",4.6206,4.7954,4.5902,4.7422,310355.0],["1970-05-29",4.7422,5.0158,4.6814,4.9854,234531.0],["1970-06-01",4.9945,5.0402,4.8803,5.0402,205613.0],["1970-06-02",5.0402,5.0402,4.9336,4.9945,151876.0],["1970-06-03",5.0554,5.1696,5.0554,5.1163,284853.0],["1970-06-04",5.1163,5.1163,4.8879,4.9107,134343.0],["1970-06-05",4.9107,4.9793,4.8194,4.9184,250015.0],["1970-06-08",4.9184,4.926,4.7509,4.7965,213355.0],["1970-06-09",4.7813,4.7813,4.69,4.728,113167.0],["1970-06-10",4.7128,4.7128,4.5757,4.591,129789.0],["1970-06-11",4.591,4.591,4.5148,4.5377,141629.0],["1970-06-12",4.5377,4.6443,4.4844,4.6443,107930.0],["1970-06-15",4.6443,4.7356,4.6138,4.6443,82200.0],["1970-06-16",4.6595,4.8422,4.6595,4.7965,164399.0],["1970-06-17",4.7813,4.7813,4.6519,4.7128,113395.0],["1970-06-18",4.7128,4.8194,4.6443,4.8042,191951.0],["1970-06-19",4.8575,4.926,4.8575,4.8727,97456.0],["1970-06-22",4.8727,4.9336,4.7585,4.8879,121136.0],["1970-06-23",4.8194,4.8194,4.6671,4.6671,127967.0],["1970-06-24",4.6671,4.7509,4.629,4.629,103376.0],["1970-06-25",4.629,4.6595,4.5072,4.5529,257756.0],["1970-06-26",4.5529,4.5757,4.4159,4.4235,183071.0],["1970-06-29",4.4235,4.4235,4.3397,4.3854,153698.0],["1970-06-30",4.4082,4.5377,4.4082,4.4463,101554.0],["1970-07-01",4.4463,4.5225,4.4463,4.5148,87209.0],["1970-07-02",4.5148,4.5986,4.4159,4.4235,115672.0],["1970-07-06",4.4235,4.4387,4.3397,4.3473,166904.0],["1970-07-07",4.3473,4.3854,4.2864,4.294,272785.0],["1970-07-08",4.3017,4.5377,4.3017,4.5301,299653.0],["1970-07-09",4.5377,4.6138,4.5377,4.591,181022.0],["1970-07-10",4.5757,4.5757,4.5148,4.5757,117266.0],["1970-07-13",4.5757,4.6062,4.5072,4.5681,73547.0],["1970-07-14",4.5377,4.5377,4.393,4.4768,153698.0],["1970-07-15",4.4768,4.5453,4.4768,4.5301,93585.0],["1970-07-16",4.5301,4.6443,4.5301,4.6138,187397.0],["1970-07-17",4.6138,4.6595,4.5757,4.629,168043.0],["1970-07-20",4.629,4.629,4.4539,4.4539,91991.0],["1970-07-21",4.4539,4.5377,4.4159,4.4311,128651.0],["1970-07-22",4.4311,4.5986,4.4159,4.4463,190357.0],["1970-07-23",4.4463,4.5225,4.4006,4.4844,178745.0],["1970-07-24",4.4844,4.5072,4.4235,4.5072,179428.0],["1970-07-27",4.5072,4.5605,4.492,4.492,91535.0],["1970-07-28",4.3397,4.3397,4.2484,4.3245,431947.0],["1970-07-29",4.3321,4.4463,4.3321,4.4083,126146.0],["1970-07-30",4.4082,4.4387,4.3854,4.4311,133888.0],["1970-07-31",4.4311,4.5377,4.4159,4.4387,168953.0],["1970-08-03",4.4159,4.4159,4.294,4.294,132294.0],["1970-08-04",4.294,4.393,4.2788,4.3778,229977.0],["1970-08-05",4.3778,4.4311,4.355,4.3854,67855.0],["1970-08-06",4.3778,4.3778,4.2636,4.3245,96317.0],["1970-08-07",4.3245,4.3397,4.2636,4.2636,293278.0],["1970-08-10",4.2484,4.2484,4.0504,4.1037,238174.0],["1970-08-11",4.1037,4.1646,4.0733,4.1646,125235.0],["1970-08-12",4.1646,4.1646,4.058,4.0656,304890.0],["1970-08-13",4.0504,4.0504,3.9743,4.02,211989.0],["1970-08-14",4.0352,4.1342,4.0352,4.0885,213355.0],["1970-08-17",4.0885,4.1342,4.0809,4.1265,100871.0],["1970-08-18",4.1265,4.1951,4.1265,4.1418,131838.0],["1970-08-19",4.1494,4.2408,4.1494,4.2255,119087.0],["1970-08-20",4.2255,4.294,4.2103,4.294,197188.0],["1970-08-21",4.294,4.4387,4.2712,4.4387,222918.0],["1970-08-24",4.492,4.5681,4.492,4.5605,280982.0],["1970-08-25",4.5605,4.7204,4.4996,4.6899,203108.0],["1970-08-26",4.69,4.7509,4.6671,4.6823,99960.0],["1970-08-27",4.6823,4.7432,4.6062,4.6519,155747.0],["1970-08-28",4.7052,4.9031,4.7052,4.8422,422839.0],["1970-08-31",4.8132,4.8132,4.7446,4.7598,52826.0],["1970-09-01",4.7598,4.7904,4.7293,4.7522,143223.0],["1970-09-02",4.7522,4.8209,4.6683,4.8132,156658.0],["1970-09-03",4.8285,4.8971,4.8285,4.8971,144134.0],["1970-09-04",4.9124,4.9734,4.9124,4.9582,137759.0],["1970-09-08",4.9429,4.9429,4.8819,4.9353,93585.0],["1970-09-09",4.9353,4.9963,4.8666,4.8819,117038.0],["1970-09-10",4.8514,4.8514,4.7598,4.7598,349064.0],["1970-09-11",4.7598,4.7598,4.7217,4.7522,60568.0],["1970-09-14",4.7522,4.7904,4.6988,4.6988,239313.0],["1970-09-15",4.6988,4.7293,4.6073,4.7293,92219.0],["1970-09-16",4.7293,4.7904,4.6759,4.7904,63528.0],["1970-09-17",4.8056,4.9048,4.8056,4.8743,178289.0],["1970-09-18",4.8743,4.9582,4.859,4.9429,209029.0],["1970-09-21",4.9429,4.9505,4.8895,4.9277,62618.0],["1970-09-22",4.9277,4.9429,4.8437,4.8971,70587.0],["1970-09-23",4.9124,5.0039,4.9124,5.0039,160529.0],["1970-09-24",5.0192,5.2023,5.0192,5.2023,324928.0],["1970-09-25",5.2023,5.3014,5.2023,5.2557,195367.0],["1970-09-28",5.2557,5.2709,5.1718,5.2328,127740.0],["1970-09-29",5.2328,5.3548,5.2099,5.3396,147094.0],["1970-09-30",5.3396,5.4311,5.3091,5.3167,135482.0],["1970-10-01",5.3167,5.3853,5.2099,5.2785,111118.0],["1970-10-02",5.2785,5.4311,5.2328,5.3701,227472.0],["1970-10-05",5.4158,5.5989,5.4158,5.576,214721.0],["1970-10-06",5.576,5.5989,5.5226,5.5303,321512.0],["1970-10-07",5.4921,5.4921,5.3853,5.454,202425.0],["1970-10-08",5.4235,5.4235,5.3396,5.3472,103376.0],["1970-10-09",5.3472,5.3853,5.248,5.248,115899.0],["1970-10-12",5.187,5.187,5.1336,5.187,107702.0],["1970-10-13",5.187,5.2633,5.1641,5.2557,141402.0],["1970-10-14",5.2557,5.2785,5.2328,5.2557,77418.0],["1970-10-15",5.2557,5.3319,5.248,5.3091,95179.0],["1970-10-16",5.3091,5.3091,5.2251,5.2328,94268.0],["1970-10-19",5.2328,5.248,5.187,5.2328,59202.0],["1970-10-20",5.2328,5.3091,5.1718,5.3014,110207.0],["1970-10-21",5.3014,5.3701,5.3014,5.3319,81061.0],["1970-10-22",5.3167,5.3167,5.1565,5.187,86981.0],["1970-10-23",5.187,5.248,5.1565,5.248,121820.0],["1970-10-26",5.248,5.2938,5.2175,5.248,224512.0],["1970-10-27",5.248,5.2785,5.1641,5.2328,130017.0],["1970-10-28",5.2328,5.3091,5.1946,5.3014,115672.0],["1970-10-29",5.3014,5.3472,5.2785,5.3014,92219.0],["1970-10-30",5.3014,5.3091,5.248,5.2785,75824.0],["1970-11-02",5.2785,5.3624,5.2633,5.3396,61251.0],["1970-11-03",5.3396,5.4235,5.3243,5.4158,127740.0],["1970-11-04",5.4158,5.4616,5.2023,5.2099,204019.0],["1970-11-05",5.187,5.187,5.065,5.0955,215632.0],["1970-11-06",5.0955,5.1718,5.0802,5.0955,90397.0],["1970-11-09",5.0955,5.1184,5.0421,5.0802,201059.0],["1970-11-10",5.0955,5.126,5.0955,5.1031,86754.0],["1970-11-11",5.1031,5.1565,5.0726,5.0802,120453.0],["1970-11-12",5.0802,5.0955,4.9658,5.065,179200.0],["1970-11-13",5.065,5.1412,5.0116,5.065,56242.0],["1970-11-16",5.065,5.126,5.0039,5.126,72181.0],["1970-11-17",5.126,5.1718,5.1031,5.1107,87892.0],["1970-11-18",5.1031,5.1031,5.0726,5.0726,43491.0],["1970-11-19",5.0726,5.1107,5.0726,5.0955,31195.0],["1970-11-20",5.0955,5.1717,5.065,5.1717,86298.0],["1970-11-23",5.1794,5.2862,5.1794,5.2175,150054.0],["1970-11-24",5.2175,5.2709,5.1717,5.2709,129106.0],["1970-11-25",5.2709,5.3014,5.2251,5.2862,93129.0],["1970-11-27",5.2862,5.4006,5.2709,5.4006,89942.0],["1970-11-30",5.4128,5.474,5.4052,5.4663,134571.0],["1970-12-01",5.4663,5.4816,5.344,5.3517,117038.0],["1970-12-02",5.3517,5.451,5.344,5.4434,111573.0],["1970-12-03",5.4434,5.474,5.4052,5.4052,228155.0],["1970-12-04",5.4052,5.4587,5.3975,5.4587,133205.0],["1970-12-07",5.4587,5.5581,5.3975,5.5504,208573.0],["1970-12-08",5.5504,5.5581,5.474,5.4893,391644.0],["1970-12-09",5.4816,5.4816,5.4128,5.4434,110435.0],["1970-12-10",5.4434,5.5046,5.2599,5.2599,179883.0],["1970-12-11",5.2599,5.3211,5.2064,5.2905,163489.0],["1970-12-14",5.3058,5.367,5.3058,5.3364,50549.0],["1970-12-15",5.3364,5.3746,5.2752,5.3669,112484.0],["1970-12-16",5.3669,5.3746,5.3134,5.3134,84249.0],["1970-12-17",5.3134,5.3134,5.1529,5.1758,168498.0],["1970-12-18",5.1835,5.2905,5.1835,5.2217,97228.0],["1970-12-21",5.2217,5.2599,5.1529,5.1835,117266.0],["1970-12-22",5.1758,5.1758,5.107,5.107,153242.0],["1970-12-23",5.107,5.1299,4.9847,5.1223,390733.0],["1970-12-24",5.1682,5.3058,5.1682,5.2523,64439.0],["1970-12-28",5.2523,5.2523,5.1605,5.2064,62845.0],["1970-12-29",5.2064,5.2829,5.1988,5.2293,78101.0],["1970-12-30",5.2293,5.2676,5.2293,5.2446,189902.0],["1970-12-31",5.2446,5.2905,5.214,5.2905,70132.0],["1971-01-04",5.2905,5.2905,5.2217,5.2599,50094.0],["1971-01-05",5.2599,5.3211,5.2446,5.3211,72181.0],["1971-01-06",5.3211,5.4205,5.3058,5.3975,118176.0],["1971-01-07",5.3975,5.4205,5.3211,5.3593,129106.0],["1971-01-08",5.3593,5.3746,5.2599,5.2981,112939.0],["1971-01-11",5.2905,5.2905,5.1835,5.214,158479.0],["1971-01-12",5.214,5.2829,5.214,5.2599,141857.0],["1971-01-13",5.2752,5.3287,5.2752,5.2752,95406.0],["1971-01-14",5.2752,5.2752,5.214,5.237,178745.0],["1971-01-15",5.237,5.3058,5.2064,5.2064,110662.0],["1971-01-18",5.2064,5.3211,5.2064,5.2829,76052.0],["1971-01-19",5.2829,5.3211,5.2752,5.3134,165310.0],["1971-01-20",5.3364,5.4128,5.3364,5.3746,279616.0],["1971-01-21",5.3746,5.3822,5.3517,5.3822,121364.0],["1971-01-22",5.3899,5.4969,5.3899,5.4663,208801.0],["1971-01-25",5.4663,5.5581,5.4434,5.5504,138442.0],["1971-01-26",5.5504,5.7033,5.5504,5.6575,180111.0],["1971-01-27",5.6575,5.688,5.5275,5.6498,153470.0],["1971-01-28",5.688,5.8715,5.688,5.8104,265726.0],["1971-01-29",5.8104,5.9633,5.8104,5.9403,158935.0],["1971-02-01",5.9403,5.9786,5.8792,5.9633,159845.0],["1971-02-02",5.9556,5.9556,5.9021,5.9098,242273.0],["1971-02-03",5.9098,5.9327,5.8562,5.9251,178745.0],["1971-02-04",5.9327,6.0168,5.9327,6.0168,153014.0],["1971-02-05",6.0168,6.0168,5.948,5.9862,66944.0],["1971-02-08",5.9862,5.9862,5.9021,5.9098,165993.0],["1971-02-09",5.9098,5.948,5.841,5.841,212444.0],["1971-02-10",5.8104,5.8104,5.7263,5.7798,122275.0],["1971-02-11",5.7798,5.8562,5.7569,5.8486,141174.0],["1971-02-12",5.8486,5.9021,5.8486,5.8945,97228.0],["1971-02-16",5.8945,5.8945,5.7951,5.8257,216770.0],["1971-02-17",5.8027,5.8027,5.7339,5.7721,128878.0],["1971-02-18",5.7721,5.7874,5.7492,5.7874,57380.0],["1971-02-19",5.7798,5.7798,5.7186,5.7339,73775.0],["1971-02-22",5.711,5.711,5.6651,5.6881,127740.0],["1971-02-23",5.688,5.7492,5.688,5.7416,88348.0],["1971-02-24",5.7416,5.7798,5.7339,5.7569,89031.0],["1971-02-25",5.7569,5.8562,5.7569,5.8104,102237.0],["1971-02-26",5.8333,5.9021,5.8333,5.8868,94040.0],["1971-03-01",5.8991,5.968,5.8991,5.968,68765.0],["1971-03-02",5.9374,5.9374,5.8531,5.8991,112712.0],["1971-03-03",5.8991,5.9221,5.8761,5.9067,75141.0],["1971-03-04",5.9067,5.9757,5.8991,5.945,102693.0],["1971-03-05",5.991,6.0983,5.991,6.0906,103376.0],["1971-03-08",6.0906,6.1442,6.0829,6.1059,118859.0],["1971-03-09",6.1059,6.1596,6.037,6.1213,149371.0],["1971-03-10",6.1213,6.2055,6.0983,6.1979,69221.0],["1971-03-11",6.1979,6.2132,6.1289,6.1979,89942.0],["1971-03-12",6.1979,6.2132,6.083,6.1902,53510.0],["1971-03-15",6.2209,6.4354,6.2209,6.42,137759.0],["1971-03-16",6.42,6.5273,6.4047,6.5273,136620.0],["1971-03-17",6.5196,6.5196,6.466,6.5043,116127.0],["1971-03-18",6.5043,6.512,6.42,6.4507,63756.0],["1971-03-19",6.4507,6.6039,6.443,6.5962,102237.0],["1971-03-22",6.5886,6.5886,6.4507,6.512,84021.0],["1971-03-23",6.512,6.5196,6.4277,6.5196,81972.0],["1971-03-24",6.5196,6.5579,6.4047,6.4354,92446.0],["1971-03-25",6.42,6.42,6.2668,6.3281,177834.0],["1971-03-26",6.3281,6.3664,6.2592,6.3051,73319.0],["1971-03-29",6.3051,6.4354,6.2975,6.3817,95406.0],["1971-03-30",6.3894,6.489,6.3894,6.4124,70587.0],["1971-03-31",6.4124,6.4967,6.4047,6.4967,63528.0],["1971-04-01",6.4967,6.4967,6.3971,6.4737,78329.0],["1971-04-02",6.4737,6.5962,6.4354,6.5962,70587.0],["1971-04-05",6.5962,6.6958,6.5886,6.6652,67627.0],["1971-04-06",6.6805,6.7342,6.6805,6.7188,91535.0],["1971-04-07",6.7188,6.7495,6.6882,6.6958,93357.0],["1971-04-08",6.6882,6.6882,6.6192,6.6269,100871.0],["1971-04-12",6.6499,6.7648,6.6499,6.6882,112028.0],["1971-04-13",6.6882,6.7188,6.6346,6.6499,97911.0],["1971-04-14",6.6499,6.6499,6.5733,6.6345,58974.0],["1971-04-15",6.6346,6.6422,6.5273,6.5503,77646.0],["1971-04-16",6.5273,6.5273,6.4507,6.4813,73319.0],["1971-04-19",6.466,6.466,6.3204,6.3434,64439.0],["1971-04-20",6.3434,6.3971,6.3204,6.3204,77873.0],["1971-04-21",6.3204,6.3434,6.1442,6.2975,159162.0],["1971-04-22",6.2975,6.3741,6.2821,6.3204,109979.0],["1971-04-23",6.3204,6.4277,6.2975,6.4047,152331.0],["1971-04-26",6.4047,6.4354,6.3741,6.42,186942.0],["1971-04-27",6.42,6.4507,6.3588,6.3971,126829.0],["1971-04-28",6.42,6.5503,6.42,6.5196,268686.0],["1971-04-29",6.5196,6.5656,6.5043,6.5656,104514.0],["1971-04-30",6.5426,6.5426,6.4967,6.512,109068.0],["1971-05-03",6.512,6.5579,6.4737,6.5426,100416.0],["1971-05-04",6.5426,6.6958,6.5273,6.6805,169409.0],["1971-05-05",6.6575,6.6575,6.5962,6.6499,71270.0],["1971-05-06",6.6499,6.6958,6.6499,6.6805,186942.0],["1971-05-07",6.6652,6.6652,6.5962,6.6192,55787.0],["1971-05-10",6.6039,6.6039,6.5733,6.5962,100871.0],["1971-05-11",6.5962,6.5962,6.535,6.535,444698.0],["1971-05-12",6.5426,6.7112,6.5426,6.6652,76052.0],["1971-05-13",6.6652,6.6652,6.6039,6.6192,112939.0],["1971-05-14",6.6192,6.6575,6.5733,6.5809,83111.0],["1971-05-17",6.5733,6.5733,6.5043,6.512,67172.0],["1971-05-18",6.512,6.5656,6.4967,6.5503,118632.0],["1971-05-19",6.5503,6.5962,6.5043,6.512,69449.0],["1971-05-20",6.512,6.5886,6.4813,6.535,69904.0],["1971-05-21",6.535,6.5886,6.4967,6.5196,93129.0],["1971-05-24",6.5196,6.5503,6.4737,6.4737,74913.0],["1971-05-25",6.4737,6.512,6.3894,6.4813,124097.0],["1971-05-26",6.4813,6.5196,6.4507,6.4813,51005.0],["1971-05-27",6.4813,6.5196,6.42,6.4737,85160.0],["1971-05-28",6.4859,6.5013,6.4092,6.4399,56242.0],["1971-06-01",6.4399,6.532,6.4169,6.5243,102920.0],["1971-06-02",6.5243,6.6088,6.5243,6.6011,88120.0],["1971-06-03",6.6011,6.6395,6.5781,6.5934,167360.0],["1971-06-04",6.6318,6.7546,6.6318,6.7316,211761.0],["1971-06-07",6.7316,6.8007,6.7316,6.77,149371.0],["1971-06-08",6.7699,6.8007,6.7085,6.7392,107247.0],["1971-06-09",6.7392,6.7392,6.6548,6.6625,102920.0],["1971-06-10",6.6625,6.6778,6.5857,6.6471,70132.0],["1971-06-11",6.6625,6.839,6.6625,6.8314,112939.0],["1971-06-14",6.8314,6.8314,6.7546,6.7546,82883.0],["1971-06-15",6.8237,6.9542,6.8237,6.9081,275972.0],["1971-06-16",6.9081,7.0463,6.8928,7.0386,215860.0],["1971-06-17",7.0463,7.2535,7.0463,7.2151,379348.0],["1971-06-18",7.1768,7.1768,6.9695,7.0002,235897.0],["1971-06-21",6.9695,6.9695,6.8007,6.8928,216998.0],["1971-06-22",6.8928,7.0079,6.7699,6.9081,147322.0],["1971-06-23",6.9081,6.9542,6.9081,6.9235,82655.0],["1971-06-24",6.9081,6.9081,6.793,6.8467,88120.0],["1971-06-25",6.8467,6.9004,6.7546,6.839,75369.0],["1971-06-28",6.839,6.9695,6.7853,6.9235,112939.0],["1971-06-29",6.9235,7.0923,6.9081,7.0156,180338.0],["1971-06-30",7.0616,7.1384,7.0616,7.123,119543.0],["1971-07-01",7.1537,7.2458,7.1537,7.1614,128423.0],["1971-07-02",7.1691,7.2075,7.1691,7.2075,150737.0],["1971-07-06",7.2075,7.2458,7.1844,7.2305,50549.0],["1971-07-07",7.2305,7.2919,7.1998,7.2919,109068.0],["1971-07-08",7.2919,7.3533,7.2612,7.2765,112028.0],["1971-07-09",7.2765,7.3149,7.2612,7.2996,78557.0],["1971-07-12",7.2996,7.338,7.2765,7.2765,56470.0],["1971-07-13",7.2765,7.2919,7.1614,7.1768,60341.0],["1971-07-14",7.1768,7.2075,7.077,7.1307,161895.0],["1971-07-15",7.1384,7.2305,7.1384,7.1537,93129.0],["1971-07-16",7.1537,7.2305,7.0309,7.077,49411.0],["1971-07-19",7.0616,7.0616,6.9158,7.0386,56014.0],["1971-07-20",7.0386,7.1077,7.0002,7.0463,78784.0],["1971-07-21",7.0463,7.077,6.9695,7.077,66716.0],["1971-07-22",7.077,7.1154,7.0463,7.1,26869.0],["1971-07-23",7.1,7.1384,7.0539,7.1307,67172.0],["1971-07-26",7.1307,7.1461,7.1,7.1461,46679.0],["1971-07-27",7.1461,7.1691,6.9618,6.9925,153242.0],["1971-07-28",6.9925,6.9925,6.8928,6.9081,90625.0],["1971-07-29",6.9081,6.9695,6.8774,6.9695,108613.0],["1971-07-30",6.9695,7.0002,6.8774,6.9081,108613.0],["1971-08-02",6.8928,6.8928,6.7239,6.7546,99505.0],["1971-08-03",6.7469,6.7469,6.4783,6.5243,175784.0],["1971-08-04",6.5243,6.7162,6.509,6.5704,372517.0],["1971-08-05",6.6164,6.7085,6.6164,6.6395,69449.0],["1971-08-06",6.6471,6.7239,6.6471,6.7239,52826.0],["1971-08-09",6.7239,6.7239,6.6471,6.6778,47589.0],["1971-08-10",6.6702,6.6702,6.6164,6.6318,73319.0],["1971-08-11",6.6318,6.816,6.6318,6.816,54420.0],["1971-08-12",6.8467,6.9388,6.8467,6.9235,100643.0],["1971-08-13",6.9235,6.9542,6.9004,6.9388,43718.0],["1971-08-16",7.2535,7.3687,7.2535,7.2765,251609.0],["1971-08-17",7.2765,7.3533,7.1921,7.3149,183982.0],["1971-08-18",7.2612,7.2612,7.1537,7.2151,89031.0],["1971-08-19",7.2075,7.2075,7.1461,7.1537,89714.0],["1971-08-20",7.1537,7.1998,7.077,7.1921,63301.0],["1971-08-23",7.1921,7.2612,7.1844,7.1844,46451.0],["1971-08-24",7.1844,7.2765,7.1844,7.2765,94723.0],["1971-08-25",7.2765,7.3379,7.2612,7.2996,66716.0],["1971-08-26",7.2996,7.3533,7.1844,7.2765,101554.0],["1971-08-27",7.2765,7.4147,7.2765,7.384,97683.0],["1971-08-30",7.3686,7.3686,7.2228,7.2228,68993.0],["1971-08-31",7.2151,7.2151,7.1077,7.123,65578.0],["1971-09-01",7.1307,7.1998,7.1307,7.1998,39392.0],["1971-09-02",7.1998,7.2919,7.1614,7.2305,44629.0],["1971-09-03",7.2428,7.3504,7.212,7.3274,60113.0],["1971-09-07",7.3274,7.3889,7.3274,7.3274,49411.0],["1971-09-08",7.3427,7.4427,7.3427,7.435,72864.0],["1971-09-09",7.435,7.4427,7.3658,7.3658,95406.0],["1971-09-10",7.3658,7.3966,7.3351,7.3351,107702.0],["1971-09-13",7.3351,7.3504,7.2812,7.2812,52826.0],["1971-09-14",7.2812,7.2812,7.1428,7.1428,103148.0],["1971-09-15",7.1428,7.2274,7.1352,7.1813,60796.0],["1971-09-16",7.1813,7.212,7.1352,7.1582,51916.0],["1971-09-17",7.1582,7.2428,7.1352,7.2428,43718.0],["1971-09-20",7.2428,7.2505,7.2044,7.2351,22087.0],["1971-09-21",7.2274,7.2274,7.089,7.1121,53965.0],["1971-09-22",7.1121,7.1736,7.0736,7.0736,97000.0],["1971-09-23",7.0736,7.1505,7.0736,7.1352,45540.0],["1971-09-24",7.1352,7.212,7.1198,7.1352,64439.0],["1971-09-27",7.1275,7.1275,7.0967,7.1275,50094.0],["1971-09-28",7.1275,7.1582,7.1044,7.1275,83794.0],["1971-09-29",7.1275,7.1428,7.089,7.0967,23909.0],["1971-09-30",7.0967,7.1198,7.0813,7.089,55787.0],["1971-10-01",7.1352,7.189,7.1352,7.1582,99050.0],["1971-10-04",7.1582,7.2274,7.1428,7.1428,167360.0],["1971-10-05",7.1428,7.1659,7.1044,7.1659,107930.0],["1971-10-06",7.1659,7.1736,7.0967,7.1352,78329.0],["1971-10-07",7.1352,7.1659,7.0736,7.0967,126374.0],["1971-10-08",7.0967,7.1198,7.0429,7.0813,65805.0],["1971-10-11",7.0736,7.0736,7.0275,7.0429,18671.0],["1971-10-12",7.0429,7.089,7.0198,7.0352,61251.0],["1971-10-13",7.0429,7.1198,7.0429,7.0583,86298.0],["1971-10-14",7.0583,7.0583,6.9968,7.0121,54648.0],["1971-10-15",6.9814,6.9814,6.8276,6.8891,108158.0],["1971-10-18",6.8891,6.9352,6.8737,6.8968,56242.0],["1971-10-19",6.843,6.843,6.7046,6.7968,117493.0],["1971-10-20",6.7968,6.843,6.6815,6.7507,207662.0],["1971-10-21",6.7507,6.843,6.7123,6.7968,69676.0],["1971-10-22",6.8276,6.9199,6.8276,6.8737,63984.0],["1971-10-25",6.8737,6.966,6.8276,6.966,43718.0],["1971-10-26",6.966,7.0506,6.8584,6.8584,76963.0],["1971-10-27",6.8199,6.8199,6.6431,6.6661,145956.0],["1971-10-28",6.6661,6.7661,6.6277,6.6584,97683.0],["1971-10-29",6.6585,6.7584,6.6585,6.7584,80834.0],["1971-11-01",6.7584,6.7584,6.6508,6.6584,68538.0],["1971-11-02",6.6585,6.6892,6.5816,6.6661,151193.0],["1971-11-03",6.6738,6.9429,6.6738,6.9429,152104.0],["1971-11-04",6.9429,7.0121,6.9275,6.9429,99505.0],["1971-11-05",6.9199,6.9199,6.8045,6.843,63984.0],["1971-11-08",6.843,6.9352,6.843,6.8891,64667.0],["1971-11-09",6.8891,7.0121,6.8737,6.9814,55559.0],["1971-11-10",6.9737,6.9737,6.866,6.866,69221.0],["1971-11-11",6.866,6.8737,6.7738,6.7815,109068.0],["1971-11-12",6.7815,6.8122,6.6815,6.7584,98139.0],["1971-11-15",6.7584,6.7738,6.7046,6.7276,39392.0],["1971-11-16",6.7276,6.7584,6.6431,6.72,132749.0],["1971-11-17",6.72,6.7353,6.62,6.7353,90397.0],["1971-11-18",6.7353,6.8122,6.6738,6.6892,67855.0],["1971-11-19",6.5354,6.5354,6.4739,6.5124,111345.0],["1971-11-22",6.5124,6.5816,6.4585,6.5047,113622.0],["1971-11-23",6.5047,6.52,6.4662,6.5047,132977.0],["1971-11-24",6.52,6.5892,6.52,6.5508,101099.0],["1971-11-26",6.5662,6.7968,6.5662,6.7968,74230.0],["1971-11-29",6.7968,6.8891,6.7661,6.8276,95406.0],["1971-11-30",6.8276,6.8814,6.7584,6.866,88575.0],["1971-12-01",6.8814,6.9968,6.8814,6.9814,120453.0],["1971-12-02",6.9814,7.0583,6.9352,6.9967,129789.0],["1971-12-03",6.9968,7.1044,6.9583,7.089,97228.0],["1971-12-06",7.1013,7.1553,7.0089,7.0859,51005.0],["1971-12-07",7.0859,7.1476,7.0243,7.1322,53510.0],["1971-12-08",7.1322,7.2092,7.0705,7.2015,75141.0],["1971-12-09",7.2015,7.24,7.1476,7.2092,121364.0],["1971-12-10",7.2092,7.3478,7.1784,7.3478,191496.0],["1971-12-13",7.3478,7.3555,7.2708,7.3401,78784.0],["1971-12-14",7.3401,7.3555,7.1938,7.2246,99277.0],["1971-12-15",7.2246,7.3863,7.1553,7.3863,104514.0],["1971-12-16",7.3863,7.5095,7.3786,7.4633,166676.0],["1971-12-17",7.4633,7.5096,7.4479,7.5096,113622.0],["1971-12-20",7.5943,7.7021,7.5943,7.7021,195367.0],["1971-12-21",7.7021,7.7868,7.6713,7.7791,162806.0],["1971-12-22",7.7791,7.7945,7.7406,7.756,65350.0],["1971-12-23",7.756,7.7637,7.7329,7.7329,79240.0],["1971-12-27",7.7329,7.7483,7.7175,7.7175,40986.0],["1971-12-28",7.7175,7.8022,7.6405,7.8022,99960.0],["1971-12-29",7.8022,7.8099,7.7098,7.7329,30284.0],["1971-12-30",7.7329,7.7714,7.7021,7.7021,63756.0],["1971-12-31",7.7021,7.7714,7.7021,7.7175,35294.0],["1972-01-03",7.7175,7.7252,7.5635,7.5635,48272.0],["1972-01-04",7.5635,7.6713,7.4556,7.6636,60568.0],["1972-01-05",7.6636,7.756,7.6559,7.7483,79012.0],["1972-01-06",7.7483,7.7637,7.7329,7.7483,71042.0],["1972-01-07",7.7483,7.7637,7.6713,7.6713,95179.0],["1972-01-10",7.6713,7.7175,7.5481,7.6251,53510.0],["1972-01-11",7.6405,7.679,7.6405,7.6405,30967.0],["1972-01-12",7.6405,7.6636,7.5173,7.5635,44857.0],["1972-01-13",7.5327,7.5327,7.4402,7.4864,66716.0],["1972-01-14",7.4864,7.5018,7.4248,7.4402,81061.0],["1972-01-17",7.471,7.6559,7.471,7.6405,80606.0],["1972-01-18",7.6636,7.7175,7.6636,7.679,102237.0],["1972-01-19",7.679,7.6867,7.5789,7.6713,81972.0],["1972-01-20",7.679,7.756,7.679,7.7021,58974.0],["1972-01-21",7.7021,7.7406,7.6559,7.7406,56925.0],["1972-01-24",7.7406,7.7714,7.7098,7.7483,63756.0],["1972-01-25",7.7483,7.9332,7.7098,7.8793,156658.0],["1972-01-26",7.8793,7.8793,7.8253,7.8716,65350.0],["1972-01-27",7.8715,7.9024,7.833,7.8793,44857.0],["1972-01-28",7.887,7.9717,7.887,7.9563,85160.0],["1972-01-31",7.9563,7.964,7.9178,7.9178,57153.0],["1972-02-01",7.9178,7.9332,7.887,7.8947,46906.0],["1972-02-02",7.8947,7.9178,7.8562,7.8716,83794.0],["1972-02-03",7.8715,7.9332,7.8407,7.9024,92674.0],["1972-02-04",7.9024,7.9948,7.8947,7.9563,95179.0],["1972-02-07",7.9563,7.9948,7.9178,7.9255,47817.0],["1972-02-08",7.9255,8.0025,7.9255,7.9948,71953.0],["1972-02-09",8.0025,8.2335,8.0025,8.1873,115216.0],["1972-02-10",8.2028,8.2875,8.2028,8.2413,171003.0],["1972-02-11",8.2259,8.2259,8.1488,8.1642,61707.0],["1972-02-14",8.1642,8.195,8.118,8.1642,43946.0],["1972-02-15",8.1642,8.3106,8.1642,8.2875,70132.0],["1972-02-16",8.2875,8.3106,8.2259,8.2413,58747.0],["1972-02-17",8.2413,8.3029,8.2105,8.2413,73319.0],["1972-02-18",8.2413,8.249,8.1488,8.2413,54876.0],["1972-02-22",8.2413,8.2567,8.1796,8.2182,55787.0],["1972-02-23",8.2182,8.2567,8.1873,8.2413,67627.0],["1972-02-24",8.2413,8.2875,8.2413,8.2567,57380.0],["1972-02-25",8.2567,8.3337,8.2567,8.3029,68765.0],["1972-02-28",8.3029,8.3106,8.2336,8.2413,51460.0],["1972-02-29",8.2413,8.3029,8.2413,8.2413,68310.0],["1972-03-01",8.2644,8.4646,8.2644,8.4646,131383.0],["1972-03-02",8.4646,8.6187,8.4646,8.557,122047.0],["1972-03-03",8.5801,8.6726,8.5801,8.6649,48728.0],["1972-03-06",8.6778,8.7164,8.6393,8.701,53737.0],["1972-03-07",8.701,8.7627,8.6701,8.6855,150510.0],["1972-03-08",8.6855,8.701,8.6393,8.6778,96545.0],["1972-03-09",8.6778,8.9169,8.6778,8.7935,76280.0],["1972-03-10",8.7627,8.7627,8.6778,8.7164,53054.0],["1972-03-13",8.6933,8.6933,8.6084,8.6161,83566.0],["1972-03-14",8.5775,8.5775,8.5004,8.5004,38937.0],["1972-03-15",8.5313,8.5776,8.5313,8.5313,76963.0],["1972-03-16",8.5313,8.5775,8.485,8.5467,46451.0],["1972-03-17",8.5467,8.5621,8.5313,8.5467,21176.0],["1972-03-20",8.5467,8.6393,8.5467,8.5467,40758.0],["1972-03-21",8.5158,8.5158,8.3307,8.3924,176923.0],["1972-03-22",8.3693,8.3693,8.2381,8.3076,58974.0],["1972-03-23",8.3076,8.4233,8.2844,8.377,81061.0],["1972-03-24",8.377,8.485,8.377,8.4696,35066.0],["1972-03-27",8.4696,8.6855,8.4618,8.6855,82883.0],["1972-03-28",8.6855,8.8707,8.6855,8.8398,96317.0],["1972-03-29",8.7935,8.7935,8.647,8.6547,47589.0],["1972-03-30",8.6547,8.8167,8.6393,8.7318,65122.0],["1972-04-03",8.7318,8.7781,8.7318,8.7318,34838.0],["1972-04-04",8.7318,8.9247,8.7164,8.9247,44174.0],["1972-04-05",8.9247,8.9787,8.8707,8.8707,75369.0],["1972-04-06",8.8938,8.9632,8.8938,8.9324,106791.0],["1972-04-07",8.9324,9.0018,8.9015,8.9941,31195.0],["1972-04-10",8.9787,8.9787,8.8938,8.9324,52143.0],["1972-04-11",8.9324,8.9864,8.8938,8.9092,60341.0],["1972-04-12",8.9092,8.9787,8.8707,8.9632,38481.0],["1972-04-13",8.9324,8.9324,8.8398,8.863,29601.0],["1972-04-14",8.8398,8.8398,8.7395,8.7704,122730.0],["1972-04-17",8.7318,8.7318,8.5467,8.5621,75369.0],["1972-04-18",8.5621,8.6701,8.5313,8.5775,62390.0],["1972-04-19",8.5776,8.593,8.5236,8.5313,75824.0],["1972-04-20",8.5313,8.593,8.5236,8.5775,82200.0],["1972-04-21",8.5776,8.6084,8.539,8.5698,22542.0],["1972-04-24",8.5698,8.5853,8.539,8.5467,47134.0],["1972-04-25",8.485,8.485,8.3461,8.377,43491.0],["1972-04-26",8.377,8.4079,8.269,8.2999,46451.0],["1972-04-27",8.3616,8.5081,8.3616,8.485,72181.0],["1972-04-28",8.485,8.6084,8.4541,8.539,38709.0],["1972-05-01",8.5081,8.5081,8.3924,8.3924,34383.0],["1972-05-02",8.3924,8.4541,8.3461,8.4078,50777.0],["1972-05-03",8.4079,8.5004,8.4079,8.4387,95862.0],["1972-05-04",8.3847,8.3847,8.269,8.3307,99277.0],["1972-05-05",8.3461,8.5004,8.3461,8.5004,52371.0],["1972-05-08",8.4696,8.4696,8.3461,8.3924,38937.0],["1972-05-09",8.3924,8.4696,8.2073,8.3924,73319.0],["1972-05-10",8.3924,8.5081,8.3539,8.4078,42580.0],["1972-05-11",8.4079,8.4927,8.3924,8.4773,30056.0],["1972-05-12",8.4773,8.5467,8.4541,8.5313,24136.0],["1972-05-15",8.5313,8.6393,8.5313,8.6238,61479.0],["1972-05-16",8.593,8.593,8.5467,8.5621,42125.0],["1972-05-17",8.5621,8.5853,8.485,8.5775,44629.0],["1972-05-18",8.593,8.7241,8.593,8.6778,87665.0],["1972-05-19",8.7395,9.1329,8.7395,9.1021,193545.0],["1972-05-22",9.1792,9.3181,9.1792,9.3026,188536.0],["1972-05-23",9.3026,9.4415,9.2409,9.4415,60113.0],["1972-05-24",9.5186,9.7655,9.5186,9.6575,76735.0],["1972-05-25",9.6575,9.858,9.6497,9.7963,118404.0],["1972-05-26",9.7963,9.8117,9.6883,9.7346,103831.0],["1972-05-30",9.7346,9.75,9.4415,9.4415,39392.0],["1972-05-31",9.4415,9.4415,9.3335,9.3566,56014.0],["1972-06-01",9.3566,9.5495,9.3181,9.534,70815.0],["1972-06-02",9.5495,9.7192,9.5495,9.6575,48272.0],["1972-06-05",9.655,9.655,9.5855,9.5855,43263.0],["1972-06-06",9.5469,9.5469,9.3924,9.3924,98139.0],["1972-06-07",9.3924,9.4851,9.3151,9.346,50322.0],["1972-06-08",9.346,9.4233,9.3151,9.3151,36432.0],["1972-06-09",9.2688,9.2688,9.1607,9.1916,77418.0],["1972-06-12",9.1915,9.3615,9.1915,9.2765,75596.0],["1972-06-13",9.2997,9.4233,9.2997,9.4233,48045.0],["1972-06-14",9.4233,9.4851,9.4233,9.4619,48728.0],["1972-06-15",9.4619,9.6009,9.431,9.4542,73547.0],["1972-06-16",9.4542,9.4542,9.4078,9.4233,24364.0],["1972-06-19",9.4078,9.4078,9.346,9.3692,30056.0],["1972-06-20",9.3692,9.4078,9.346,9.3537,34610.0],["1972-06-21",9.3538,9.4619,9.3306,9.3924,25958.0],["1972-06-22",9.3924,9.3924,9.346,9.3769,30284.0],["1972-06-23",9.3615,9.3615,9.2533,9.2765,40075.0],["1972-06-26",9.1761,9.1761,9.068,9.1143,46906.0],["1972-06-27",9.1143,9.1529,9.0525,9.1066,34383.0],["1972-06-28",9.1143,9.1761,9.1143,9.1761,27096.0],["1972-06-29",9.1761,9.2224,9.1143,9.2224,33927.0],["1972-06-30",9.2688,9.4078,9.2688,9.3151,229294.0],["1972-07-03",9.3151,9.3306,9.2842,9.3306,15711.0],["1972-07-05",9.3306,9.3692,9.3151,9.3615,39620.0],["1972-07-06",9.3924,9.5005,9.3924,9.431,98366.0],["1972-07-07",9.431,9.431,9.3769,9.3924,31195.0],["1972-07-10",9.3924,9.4387,9.346,9.4233,44402.0],["1972-07-11",9.3924,9.3924,9.3306,9.3306,35066.0],["1972-07-12",9.3306,9.346,9.207,9.207,42125.0],["1972-07-13",9.1606,9.1606,9.0216,9.0834,68538.0],["1972-07-14",9.0834,9.2224,9.0525,9.207,76507.0],["1972-07-17",9.207,9.2842,9.1143,9.122,55787.0],["1972-07-18",9.122,9.207,8.9907,9.1761,93812.0],["1972-07-19",9.2688,9.346,9.2688,9.3306,68765.0],["1972-07-20",9.3306,9.3769,9.2842,9.346,29146.0],["1972-07-21",9.346,9.4387,9.3151,9.4078,62162.0],["1972-07-24",9.4078,9.57,9.3924,9.5314,113167.0],["1972-07-25",9.5314,9.6086,9.4696,9.4696,102010.0],["1972-07-26",9.4696,9.5777,9.4078,9.4851,44629.0],["1972-07-27",9.5005,9.7631,9.5005,9.6936,40303.0],["1972-07-28",9.6936,9.7322,9.6241,9.7322,139580.0],["1972-07-31",9.7322,9.7477,9.655,9.7322,48272.0],["1972-08-01",9.7477,9.9639,9.7477,9.9562,113622.0],["1972-08-02",9.9562,9.9794,9.8867,9.933,58747.0],["1972-08-03",9.933,10.0798,9.9176,10.0721,90169.0],["1972-08-04",10.0721,10.2884,10.0566,10.2729,76507.0],["1972-08-07",10.3038,10.3733,10.3038,10.3347,73775.0],["1972-08-08",10.3347,10.6205,10.3115,10.5973,65805.0],["1972-08-09",10.5973,10.5973,10.4737,10.4815,62618.0],["1972-08-10",10.4737,10.4737,10.3656,10.4351,71042.0],["1972-08-11",10.4351,10.4583,10.3965,10.4119,65578.0],["1972-08-14",10.4119,10.4197,10.3347,10.381,50322.0],["1972-08-15",10.3038,10.3038,10.1957,10.1957,79240.0],["1972-08-16",10.1957,10.2111,9.8867,10.1648,165993.0],["1972-08-17",10.1725,10.2806,10.1725,10.1725,74686.0],["1972-08-18",10.1725,10.3038,10.1648,10.2884,27552.0],["1972-08-21",10.2884,10.2884,10.1184,10.1184,49866.0],["1972-08-22",10.1184,10.1957,10.103,10.103,85615.0],["1972-08-23",10.103,10.1261,9.9794,10.0721,57608.0],["1972-08-24",10.0721,10.1339,9.7631,9.8095,120226.0],["1972-08-25",9.794,9.794,9.7168,9.7322,60113.0],["1972-08-28",9.7322,9.8095,9.655,9.7013,35066.0],["1972-08-29",9.7013,9.794,9.6704,9.7708,41897.0],["1972-08-30",9.7708,9.8249,9.6859,9.6859,35977.0],["1972-08-31",9.6859,9.7168,9.6241,9.6782,58747.0],["1972-09-01",9.6989,9.7762,9.6989,9.7066,34155.0],["1972-09-05",9.6834,9.6834,9.6061,9.6679,51233.0],["1972-09-06",9.5906,9.5906,9.4669,9.4978,61479.0],["1972-09-07",9.4978,9.5597,9.4978,9.5442,46906.0],["1972-09-08",9.5442,9.5906,9.5442,9.5442,36204.0],["1972-09-11",9.5442,9.637,9.5133,9.5133,21176.0],["1972-09-12",9.5133,9.5287,9.2194,9.3431,45540.0],["1972-09-13",9.3431,9.4205,9.3276,9.4205,59202.0],["1972-09-14",9.4205,9.4901,9.405,9.4746,53510.0],["1972-09-15",9.4746,9.5133,9.4514,9.5133,21632.0],["1972-09-18",9.4668,9.4668,9.374,9.4282,19355.0],["1972-09-19",9.4282,9.4514,9.3431,9.3431,34610.0],["1972-09-20",9.3431,9.405,9.3431,9.405,56014.0],["1972-09-21",9.3895,9.3895,9.3122,9.3354,51233.0],["1972-09-22",9.3044,9.3044,9.2503,9.2812,46906.0],["1972-09-25",9.2812,9.3276,9.2812,9.3044,40531.0],["1972-09-26",9.3044,9.3895,9.2967,9.3122,99733.0],["1972-09-27",9.3431,9.5133,9.3431,9.4978,104742.0],["1972-09-28",9.4978,9.5519,9.4359,9.5519,73547.0],["1972-09-29",9.5751,9.8072,9.5751,9.8072,238857.0],["1972-10-02",9.8072,9.8304,9.7762,9.8226,84249.0],["1972-10-03",9.8226,9.8226,9.7298,9.8226,28918.0],["1972-10-04",9.8226,9.8458,9.753,9.7685,45085.0],["1972-10-05",9.753,9.753,9.5674,9.5674,105425.0],["1972-10-06",9.5674,9.7298,9.4823,9.6834,132521.0],["1972-10-09",9.6834,9.7376,9.6834,9.6989,25502.0],["1972-10-10",9.7144,9.7608,9.7144,9.7453,109296.0],["1972-10-11",9.6834,9.6834,9.4823,9.5906,97911.0],["1972-10-12",9.5751,9.5751,9.3586,9.4437,93812.0],["1972-10-13",9.4437,9.4669,9.405,9.4514,65350.0],["1972-10-16",9.4204,9.4204,9.1652,9.1652,96089.0],["1972-10-17",9.1652,9.4823,9.1652,9.4591,84249.0],["1972-10-18",9.4669,9.6602,9.4669,9.5287,93812.0],["1972-10-19",9.4823,9.4823,9.3586,9.405,47817.0],["1972-10-20",9.4205,9.7453,9.4205,9.7144,125007.0],["1972-10-23",9.9077,10.0315,9.9077,9.9851,132749.0],["1972-10-24",9.9851,10.132,9.9309,10.0779,81517.0],["1972-10-25",10.0779,10.0779,9.9309,9.9928,40303.0],["1972-10-26",9.9928,10.0701,9.9154,9.9154,88575.0],["1972-10-27",9.8768,9.8768,9.7762,9.7762,47134.0],["1972-10-30",9.7762,9.8922,9.7453,9.8922,30967.0],["1972-10-31",9.8922,9.9464,9.869,9.8768,72409.0],["1972-11-01",9.8768,9.9309,9.7221,9.7762,86526.0],["1972-11-02",9.753,9.753,9.4978,9.7298,214721.0],["1972-11-03",9.7298,9.9,9.6525,9.9,116355.0],["1972-11-06",9.9,9.9309,9.4204,9.5906,187169.0],["1972-11-08",9.5906,9.7144,9.2812,9.2812,302841.0],["1972-11-09",9.2812,9.2967,9.0647,9.2812,273468.0],["1972-11-10",9.2812,9.2812,8.8481,8.8481,224285.0],["1972-11-13",8.8558,9.1575,8.8558,9.0956,237947.0],["1972-11-14",9.1575,9.3972,9.1575,9.3818,158252.0],["1972-11-15",9.3818,9.5133,9.1265,9.1575,151648.0],["1972-11-16",9.1575,9.2503,9.0956,9.2503,96317.0],["1972-11-17",9.2503,9.2735,9.1575,9.2658,51916.0],["1972-11-20",9.2658,9.2812,9.1884,9.2812,45768.0],["1972-11-21",9.2812,9.289,9.2426,9.2812,83338.0],["1972-11-22",9.2812,9.2812,9.1575,9.1729,71953.0],["1972-11-24",9.173,9.2194,9.1343,9.2194,43491.0],["1972-11-27",9.1729,9.1729,8.9564,9.1575,74913.0],["1972-11-28",9.1575,9.1884,9.0492,9.1111,117038.0],["1972-11-29",9.1265,9.2039,9.1265,9.1884,73547.0],["1972-11-30",9.2039,9.2812,9.2039,9.2658,140946.0],["1972-12-01",9.2658,9.3508,9.2194,9.3276,139580.0],["1972-12-04",9.3407,9.4646,9.3252,9.3794,203564.0],["1972-12-05",9.3794,9.4181,9.3329,9.3794,31195.0],["1972-12-06",9.3794,9.4801,9.3407,9.4801,74003.0],["1972-12-07",9.4801,9.5575,9.4336,9.5265,82655.0],["1972-12-08",9.5265,9.6892,9.4956,9.635,106108.0],["1972-12-11",9.635,9.7434,9.5962,9.7434,73092.0],["1972-12-12",9.7124,9.7124,9.0773,9.2477,445154.0],["1972-12-13",9.209,9.209,9.0773,9.1857,152104.0],["1972-12-14",9.1935,9.3407,9.1935,9.2322,156430.0],["1972-12-15",9.2322,9.3871,9.2167,9.2787,134115.0],["1972-12-18",9.2632,9.2632,9.1238,9.209,76280.0],["1972-12-19",9.209,9.2632,9.1703,9.209,82655.0],["1972-12-20",9.209,9.2167,9.1393,9.1393,83566.0],["1972-12-21",9.1393,9.1702,8.9999,9.0076,111801.0],["1972-12-22",9.0076,9.1703,8.9999,9.0773,68310.0],["1972-12-26",9.0773,9.1548,9.0618,9.1238,51688.0],["1972-12-27",9.1393,9.2012,9.1393,9.147,51005.0],["1972-12-29",9.147,9.2477,9.1238,9.2477,115216.0],["1973-01-02",9.2477,9.3871,9.2477,9.3561,82655.0],["1973-01-03",9.3716,9.4801,9.3716,9.4336,117493.0],["1973-01-04",9.4336,9.4336,9.2942,9.4181,216543.0],["1973-01-05",9.4181,9.4723,9.3716,9.3871,72636.0],["1973-01-08",9.3794,9.3794,9.3097,9.3329,78784.0],["1973-01-09",9.3329,9.3871,9.3252,9.3639,70587.0],["1973-01-10",9.3639,9.4568,9.3561,9.3716,122503.0],["1973-01-11",9.3716,9.4723,9.3639,9.3871,76280.0],["1973-01-12",9.3871,9.4413,9.2477,9.2632,87892.0],["1973-01-15",9.2632,9.3794,9.1238,9.1238,130244.0],["1973-01-16",9.1005,9.1005,8.9456,9.0076,120453.0],["1973-01-17",9.0308,9.2477,9.0308,9.2477,117493.0],["1973-01-18",9.2942,9.4181,9.2942,9.3949,112256.0],["1973-01-19",9.3949,9.4336,9.3406,9.4104,78101.0],["1973-01-22",9.4181,9.6272,9.4181,9.5575,209484.0],["1973-01-23",9.5575,9.6427,9.511,9.6272,122730.0],["1973-01-24",9.6272,9.6582,9.3561,9.4491,146867.0],["1973-01-26",9.4801,9.6659,9.4801,9.6659,170092.0],["1973-01-29",9.6659,9.7124,9.542,9.604,90169.0],["1973-01-30",9.604,9.6969,9.604,9.604,53737.0],["1973-01-31",9.604,9.6272,9.4336,9.5265,79012.0],["1973-02-01",9.5265,9.5265,9.24,9.3561,94040.0],["1973-02-02",9.3561,9.4026,9.3019,9.3716,84249.0],["1973-02-05",9.3716,9.4646,9.3561,9.4104,113850.0],["1973-02-06",9.4181,9.5265,9.4181,9.4258,136165.0],["1973-02-07",9.4259,9.511,9.3561,9.3871,78101.0],["1973-02-08",9.3871,9.4491,9.3252,9.4336,85388.0],["1973-02-09",9.4801,9.6659,9.4801,9.6659,78784.0],["1973-02-12",9.6969,10.0377,9.6969,10.03,172141.0],["1973-02-13",10.0687,10.2158,10.0687,10.2158,183299.0],["1973-02-14",10.2159,10.2159,9.9603,9.9758,135937.0],["1973-02-15",9.9758,10.1307,9.9138,9.9835,144590.0],["1973-02-16",9.9835,10.0997,9.9758,10.0377,45312.0],["1973-02-20",10.0997,10.2004,10.0997,10.1384,78784.0],["1973-02-21",10.1384,10.2081,10.1307,10.2081,50322.0],["1973-02-22",10.2081,10.2468,10.1771,10.2236,52143.0],["1973-02-23",10.2081,10.2081,10.0067,10.0377,53510.0],["1973-02-26",9.9112,9.9112,9.8026,9.8414,127512.0],["1973-02-27",9.8414,9.8956,9.7716,9.7793,89714.0],["1973-02-28",9.7793,9.8336,9.7405,9.8336,91991.0],["1973-03-01",9.8336,9.9577,9.7483,9.7483,111573.0],["1973-03-02",9.7483,9.8336,9.4613,9.8336,146183.0],["1973-03-05",9.8336,10.2291,9.7716,10.2291,110207.0],["1973-03-06",10.2291,10.3765,10.1903,10.3687,145728.0],["1973-03-07",10.3687,10.423,10.2756,10.423,169864.0],["1973-03-08",10.423,10.423,10.1438,10.1903,64439.0],["1973-03-09",10.1903,10.1903,9.9887,10.0275,85615.0],["1973-03-12",10.1283,10.2834,10.1283,10.2369,95862.0],["1973-03-13",10.2369,10.2679,10.1671,10.2446,80606.0],["1973-03-14",10.2989,10.4773,10.2989,10.4773,106791.0],["1973-03-15",10.4773,10.5471,10.423,10.4307,156430.0],["1973-03-16",10.4307,10.454,10.2679,10.3299,100188.0],["1973-03-19",10.1903,10.1903,10.0818,10.0818,87437.0],["1973-03-20",10.012,10.012,9.9112,9.9499,94496.0],["1973-03-21",9.9499,9.9809,9.6087,9.6785,131155.0],["1973-03-22",9.6165,9.6165,9.4303,9.4924,147094.0],["1973-03-23",9.4924,9.5389,9.1046,9.2287,264587.0],["1973-03-26",9.2287,9.3683,9.1899,9.3683,216998.0],["1973-03-27",9.4303,9.6707,9.4303,9.6707,137531.0],["1973-03-28",9.5389,9.5389,9.4303,9.4613,91763.0],["1973-03-29",9.4691,9.6087,9.4691,9.5699,138897.0],["1973-03-30",9.5544,9.5544,9.3605,9.3838,51460.0],["1973-04-02",9.3373,9.3373,9.1977,9.252,78101.0],["1973-04-03",9.252,9.3373,9.1356,9.1589,134798.0],["1973-04-04",9.1589,9.2752,9.0736,9.1201,105197.0],["1973-04-05",9.1201,9.1589,9.0581,9.1589,79240.0],["1973-04-06",9.1589,9.2675,9.1511,9.2209,91991.0],["1973-04-09",9.3218,9.5234,9.3218,9.5234,75824.0],["1973-04-10",9.5234,9.6087,9.5234,9.5466,96773.0],["1973-04-11",9.5467,9.5467,9.4148,9.5311,112028.0],["1973-04-12",9.5311,9.5389,9.4613,9.5156,79012.0],["1973-04-13",9.5156,9.5156,9.4148,9.4924,51233.0],["1973-04-16",9.4924,9.5234,9.3683,9.3683,48045.0],["1973-04-17",9.3528,9.3528,9.2132,9.2442,93812.0],["1973-04-18",9.2442,9.4458,9.2132,9.4458,65350.0],["1973-04-19",9.4924,9.6009,9.4924,9.6009,102465.0],["1973-04-23",9.6009,9.7405,9.5854,9.6552,94040.0],["1973-04-24",9.6552,9.7328,9.5389,9.5389,105653.0],["1973-04-25",9.4924,9.4924,9.2597,9.2752,62618.0],["1973-04-26",9.2752,9.3218,9.2132,9.2442,136392.0],["1973-04-27",9.2442,9.2442,8.934,8.9805,90397.0],["1973-04-30",8.8875,8.8875,8.6548,8.7324,226562.0],["1973-05-01",8.7324,8.934,8.6703,8.934,143223.0],["1973-05-02",9.0581,9.3838,9.0581,9.3373,148916.0],["1973-05-03",9.3373,9.4846,9.1279,9.4769,187625.0],["1973-05-04",9.4769,9.5079,9.4148,9.4769,87437.0],["1973-05-07",9.4769,9.5389,9.4536,9.5389,63984.0],["1973-05-08",9.5389,9.5932,9.3993,9.5699,63073.0],["1973-05-09",9.5699,9.756,9.5234,9.5854,126829.0],["1973-05-10",9.5854,9.6862,9.5311,9.6009,90852.0],["1973-05-11",9.5544,9.5544,9.2442,9.2597,67399.0],["1973-05-14",9.1822,9.1822,9.0658,9.0658,143906.0],["1973-05-15",9.0658,9.1046,8.872,9.0581,206979.0],["1973-05-16",9.0581,9.0813,8.8719,8.8952,121136.0],["1973-05-17",8.8952,8.934,8.7479,8.7634,106564.0],["1973-05-18",8.7634,8.8254,8.7168,8.8099,145045.0],["1973-05-21",8.8099,8.872,8.6858,8.8409,169637.0],["1973-05-22",8.9495,9.1977,8.9495,9.1356,129561.0],["1973-05-23",9.1356,9.2907,9.0426,9.1977,127512.0],["1973-05-24",9.1977,9.5544,9.1822,9.5234,140491.0],["1973-05-25",9.5234,9.6087,9.3993,9.5699,166221.0],["1973-05-29",9.5699,9.6009,9.4381,9.5544,93357.0],["1973-05-30",9.5544,9.5544,9.2752,9.3373,66716.0],["1973-05-31",9.2597,9.2597,9.1511,9.1589,131155.0],["1973-06-01",9.1589,9.1589,9.0193,9.0891,54648.0],["1973-06-04",9.0096,9.0096,8.8698,8.963,99960.0],["1973-06-05",8.963,9.2892,8.9474,9.2581,166221.0],["1973-06-06",9.2659,9.3979,9.2659,9.2659,103604.0],["1973-06-07",9.3047,9.5066,9.3047,9.5066,59202.0],["1973-06-08",9.5066,9.5532,9.429,9.4989,58519.0],["1973-06-11",9.4989,9.5222,9.4367,9.4523,43718.0],["1973-06-12",9.4523,9.6775,9.4523,9.662,108158.0],["1973-06-13",9.662,9.7552,9.6076,9.6309,155291.0],["1973-06-14",9.6309,9.7707,9.5765,9.6697,80606.0],["1973-06-15",9.662,9.662,9.5066,9.5532,79467.0],["1973-06-18",9.5222,9.5222,9.46,9.4989,60568.0],["1973-06-19",9.4989,9.6154,9.2659,9.5532,143906.0],["1973-06-20",9.5532,9.6076,9.4756,9.5921,61934.0],["1973-06-21",9.5921,9.6309,9.4911,9.4989,47362.0],["1973-06-22",9.4989,9.7086,9.4445,9.4911,111345.0],["1973-06-25",9.4756,9.4756,9.2814,9.3668,71953.0],["1973-06-26",9.3668,9.5222,9.2814,9.4911,111345.0],["1973-06-27",9.4911,9.6154,9.3979,9.5688,71270.0],["1973-06-28",9.5998,9.7241,9.5998,9.693,141402.0],["1973-06-29",9.693,9.7397,9.6231,9.6697,71953.0],["1973-07-02",9.6309,9.6309,9.4911,9.4989,79240.0],["1973-07-03",9.4445,9.4445,9.2037,9.2969,96089.0],["1973-07-05",9.2969,9.3202,9.196,9.3047,81972.0],["1973-07-06",9.2581,9.2581,8.9474,9.0251,106108.0],["1973-07-09",9.0096,9.0096,8.8232,9.0096,157113.0],["1973-07-10",9.1028,9.3513,9.1028,9.3513,147550.0],["1973-07-11",9.4134,9.5843,9.4134,9.5688,155747.0],["1973-07-12",9.5688,9.6154,9.4212,9.4678,86981.0],["1973-07-13",9.4678,9.5066,9.3824,9.4134,93357.0],["1973-07-16",9.4134,9.6076,9.4134,9.5765,84932.0],["1973-07-17",9.5765,9.7086,9.5532,9.5688,185576.0],["1973-07-18",9.5688,9.5921,9.4756,9.5144,146639.0],["1973-07-19",9.5144,9.7241,9.4445,9.6309,140719.0],["1973-07-20",9.6387,9.8096,9.6387,9.7086,131611.0],["1973-07-23",9.7086,9.7552,9.6464,9.7552,55331.0],["1973-07-24",9.7552,9.996,9.6931,9.9882,141402.0],["1973-07-25",9.9882,10.0503,9.9183,9.9416,141402.0],["1973-07-26",9.9416,10.128,9.8795,10.0348,114078.0],["1973-07-27",10.0348,10.0659,9.9727,10.0115,61251.0],["1973-07-30",10.0115,10.0503,9.9105,10.0037,36432.0],["1973-07-31",10.0037,10.027,9.8406,9.8406,93585.0],["1973-08-01",9.8406,9.895,9.8173,9.8251,91991.0],["1973-08-02",9.8251,9.8561,9.7707,9.8328,98822.0],["1973-08-03",9.8173,9.8173,9.7707,9.8095,37571.0],["1973-08-06",9.8095,9.8328,9.7086,9.8095,39848.0],["1973-08-07",9.7863,9.7863,9.6853,9.7863,112712.0],["1973-08-08",9.7863,9.7863,9.7241,9.7241,43035.0],["1973-08-09",9.7241,9.7552,9.662,9.662,45085.0],["1973-08-10",9.662,9.6931,9.4445,9.5066,67399.0],["1973-08-13",9.4756,9.4756,9.3358,9.4678,53965.0],["1973-08-14",9.4678,9.4911,9.3513,9.3746,48956.0],["1973-08-15",9.4212,9.4989,9.4212,9.4833,45085.0],["1973-08-16",9.4833,9.5066,9.3358,9.3358,70359.0],["1973-08-17",9.3358,9.3824,9.2426,9.3047,51233.0],["1973-08-20",9.2892,9.2892,9.2037,9.2115,43491.0],["1973-08-21",9.2115,9.2503,9.1494,9.1571,59430.0],["1973-08-22",9.1416,9.1416,8.9785,9.095,94040.0],["1973-08-23",9.1649,9.328,9.1649,9.328,121820.0],["1973-08-24",9.328,9.3358,9.2348,9.3125,81972.0],["1973-08-27",9.3125,9.3125,9.2814,9.2892,62162.0],["1973-08-28",9.2892,9.5066,9.2892,9.4678,313543.0],["1973-08-29",9.5066,9.7241,9.5066,9.6464,121364.0],["1973-08-30",9.6464,9.6464,9.5688,9.5765,54648.0],["1973-08-31",9.5902,9.598,9.5591,9.598,46906.0],["1973-09-04",9.598,9.6291,9.5513,9.5513,71042.0],["1973-09-05",9.5513,9.5825,9.458,9.5202,88803.0],["1973-09-06",9.5202,9.528,9.2713,9.3336,93357.0],["1973-09-07",9.3336,9.3802,9.2791,9.3102,83111.0],["1973-09-10",9.2713,9.2713,9.1936,9.2091,48500.0],["1973-09-11",9.178,9.178,9.038,9.0924,146867.0],["1973-09-12",9.0925,9.1158,8.9836,9.0691,80606.0],["1973-09-13",9.0691,9.2558,9.0691,9.2558,70359.0],["1973-09-14",9.2636,9.4036,9.2636,9.4036,48728.0],["1973-09-17",9.4036,9.4191,9.0847,9.178,124324.0],["1973-09-18",8.6647,8.6647,8.4002,8.6647,538283.0],["1973-09-19",8.8669,9.1313,8.8669,9.0224,344738.0],["1973-09-20",9.0224,9.1469,9.0224,9.1469,137759.0],["1973-09-21",9.1469,9.2947,9.1002,9.1624,133432.0],["1973-09-24",9.0924,9.0924,9.038,9.0613,103604.0],["1973-09-25",9.0691,9.2869,9.0691,9.2247,128423.0],["1973-09-26",9.2247,9.2247,9.1391,9.1702,140491.0],["1973-09-27",9.1702,9.178,9.0224,9.0691,84477.0],["1973-09-28",9.0069,9.0069,8.898,8.9058,118632.0],["1973-10-01",8.8747,8.8747,8.758,8.7891,86298.0],["1973-10-02",8.7891,8.8513,8.7424,8.7891,98594.0],["1973-10-03",8.7891,8.8513,8.6335,8.6958,126829.0],["1973-10-04",8.5947,8.5947,8.338,8.5713,214949.0],["1973-10-05",8.5713,8.7735,8.4935,8.758,159845.0],["1973-10-08",8.758,8.8202,8.618,8.7113,105653.0],["1973-10-09",8.7113,9.1158,8.6724,9.038,201287.0],["1973-10-10",9.038,9.0536,8.7191,8.8124,163033.0],["1973-10-11",8.8202,9.0769,8.8202,9.0224,176468.0],["1973-10-12",9.0847,9.2869,9.0847,9.0847,112256.0],["1973-10-15",9.0147,9.0147,8.8669,8.8747,74458.0],["1973-10-16",8.8747,9.0224,8.8358,8.9913,76735.0],["1973-10-17",8.9913,9.038,8.9291,8.9913,93812.0],["1973-10-18",8.9913,9.0458,8.9758,9.0302,43035.0],["1973-10-19",9.0536,9.1624,9.0536,9.1469,43263.0],["1973-10-22",9.1313,9.1313,8.9602,8.968,66261.0],["1973-10-23",8.968,9.1313,8.9369,9.0224,96089.0],["1973-10-24",9.0224,9.1002,8.9913,9.0536,44629.0],["1973-10-25",9.0536,9.1469,8.9913,9.0847,142996.0],["1973-10-26",9.1158,9.2169,9.1158,9.1624,107019.0],["1973-10-29",9.1624,9.2091,9.1236,9.1624,86526.0],["1973-10-30",9.1547,9.1547,9.0847,9.1002,104059.0],["1973-10-31",9.1002,9.1547,9.0691,9.1158,94268.0],["1973-11-01",9.1158,9.1469,9.0458,9.1158,91535.0],["1973-11-02",9.1158,9.1624,9.0691,9.1002,83566.0],["1973-11-05",8.9758,8.9758,8.7891,8.8513,123641.0],["1973-11-06",8.8513,8.898,8.688,8.688,102920.0],["1973-11-07",8.758,8.9524,8.758,8.8824,65350.0],["1973-11-08",8.898,8.9991,8.898,8.968,81517.0],["1973-11-09",8.9602,8.9602,8.7347,8.7891,127967.0],["1973-11-12",8.7891,8.7891,8.5869,8.6491,127512.0],["1973-11-13",8.6491,8.8047,8.618,8.7891,113850.0],["1973-11-14",8.7891,8.898,8.6335,8.6413,117721.0],["1973-11-15",8.6413,8.898,8.6024,8.8435,141629.0],["1973-11-16",8.8435,9.0224,8.7891,8.898,175557.0],["1973-11-19",8.7735,8.7735,8.5869,8.5869,123641.0],["1973-11-20",8.5869,8.5869,8.4002,8.5869,178061.0],["1973-11-21",8.5869,8.8047,8.4313,8.5558,209484.0],["1973-11-23",8.4469,8.4469,8.3146,8.338,178289.0],["1973-11-26",8.2758,8.2758,8.1358,8.1513,162806.0],["1973-11-27",8.1513,8.2135,7.9646,7.9646,141857.0],["1973-11-28",7.988,8.268,7.988,8.2369,163261.0],["1973-11-29",8.198,8.198,7.9802,8.058,161212.0],["1973-11-30",8.0269,8.0269,7.8635,7.8713,132066.0],["1973-12-03",7.8012,7.8012,7.5752,7.6219,199465.0],["1973-12-04",7.6219,7.8869,7.6063,7.7154,169637.0],["1973-12-05",7.7154,7.7466,7.6063,7.6297,89714.0],["1973-12-06",7.6297,7.9025,7.6219,7.8869,170320.0],["1973-12-07",7.9025,8.2298,7.9025,8.1519,150054.0],["1973-12-10",8.1519,8.409,8.0428,8.3233,117266.0],["1973-12-11",8.3233,8.3545,8.1207,8.1207,154381.0],["1973-12-12",8.0272,8.0272,7.6999,7.7076,145956.0],["1973-12-13",7.7076,7.8869,7.4037,7.4816,175557.0],["1973-12-14",7.4816,7.5284,7.1699,7.3959,273923.0],["1973-12-17",7.3959,7.4816,7.3725,7.3959,93812.0],["1973-12-18",7.4505,7.9025,7.4505,7.8635,101782.0],["1973-12-19",7.8635,7.9804,7.8401,7.9492,116810.0],["1973-12-20",7.9025,7.9025,7.7154,7.7466,106791.0],["1973-12-21",7.7466,7.7778,7.4972,7.4972,104970.0],["1973-12-24",7.4816,7.4816,7.1543,7.2478,74913.0],["1973-12-26",7.4037,7.6609,7.4037,7.5985,174874.0],["1973-12-27",7.6609,7.7934,7.6609,7.7934,155747.0],["1973-12-28",7.7934,7.8245,7.6375,7.731,111345.0],["1973-12-31",7.731,7.731,7.5907,7.6531,94268.0],["1974-01-02",7.6531,7.692,7.5128,7.5751,52143.0],["1974-01-03",7.5752,7.7544,7.5128,7.583,110890.0],["1974-01-04",7.5752,7.5752,7.1076,7.1387,140036.0],["1974-01-07",7.0296,7.0296,6.8738,6.9984,164172.0],["1974-01-08",6.9984,7.0764,6.8738,6.8815,234759.0],["1974-01-09",6.7958,6.7958,6.5464,6.6399,247282.0],["1974-01-10",6.64,6.8582,6.6088,6.7335,143906.0],["1974-01-11",6.7491,6.8893,6.7491,6.8815,112484.0],["1974-01-14",6.8815,7.014,6.866,6.8893,124097.0],["1974-01-15",6.8893,6.9751,6.8426,6.9127,94951.0],["1974-01-16",6.9127,7.0296,6.8738,6.9907,94496.0],["1974-01-17",7.0062,7.2634,7.0062,7.1699,161667.0],["1974-01-18",7.1699,7.2011,7.0842,7.1076,125463.0],["1974-01-21",7.1076,7.1231,6.8582,7.092,118632.0],["1974-01-22",7.092,7.3102,7.092,7.2946,89258.0],["1974-01-23",7.2946,7.4037,7.2167,7.3414,148460.0],["1974-01-24",7.3414,7.4349,7.2323,7.3725,62162.0],["1974-01-25",7.3725,7.466,7.318,7.4115,73547.0],["1974-01-28",7.4115,7.466,7.3725,7.3959,90852.0],["1974-01-29",7.3959,7.4193,7.3647,7.4037,63984.0],["1974-01-30",7.4037,7.4738,7.4037,7.4115,101782.0],["1974-01-31",7.4115,7.4505,7.3569,7.4193,62845.0],["1974-02-01",7.3725,7.3725,7.1855,7.2167,72409.0],["1974-02-04",7.1076,7.1076,6.9984,7.0608,186714.0],["1974-02-05",7.0608,7.1076,6.9829,6.9829,133660.0],["1974-02-06",6.9907,7.1076,6.9907,7.0764,73547.0],["1974-02-07",7.0764,7.1387,7.0296,7.1076,53510.0],["1974-02-08",7.1076,7.1231,6.9751,6.9751,84477.0],["1974-02-11",6.9049,6.9049,6.6789,6.6789,154836.0],["1974-02-12",6.6789,6.7646,6.5776,6.6789,102920.0],["1974-02-13",6.6789,6.7491,6.562,6.5776,104514.0],["1974-02-14",6.5776,6.6399,6.5542,6.5932,105653.0],["1974-02-15",6.5932,6.7646,6.5308,6.6711,141857.0],["1974-02-19",6.7023,6.8504,6.7023,6.7335,136392.0],["1974-02-20",6.7335,6.9361,6.6945,6.9361,151193.0],["1974-02-21",6.9361,7.0296,6.9205,7.014,103148.0],["1974-02-22",7.014,7.0608,6.9595,6.9984,81744.0],["1974-02-25",7.0141,7.0297,6.9906,7.0297,55559.0],["1974-02-26",7.0297,7.2328,7.0219,7.1937,84021.0],["1974-02-27",7.2718,7.389,7.2718,7.2874,125235.0],["1974-02-28",7.2015,7.2015,7.1078,7.1859,74913.0],["1974-03-01",7.1547,7.1547,7.0375,7.0609,63984.0],["1974-03-04",7.0375,7.0375,6.8735,7.0297,67855.0],["1974-03-05",7.0766,7.2328,7.0766,7.1703,157568.0],["1974-03-06",7.1703,7.1859,7.0766,7.1781,97000.0],["1974-03-07",7.1781,7.1781,7.0687,7.1,51460.0],["1974-03-08",7.1,7.4983,7.0609,7.4202,142313.0],["1974-03-11",7.4202,7.7795,7.2953,7.7639,119315.0],["1974-03-12",7.7639,7.8108,7.6233,7.7014,92674.0],["1974-03-13",7.7014,7.803,7.6858,7.7483,82655.0],["1974-03-14",7.7483,7.7951,7.6858,7.7483,86981.0],["1974-03-15",7.7483,7.8108,7.7483,7.7639,103376.0],["1974-03-18",7.7639,7.7639,7.5608,7.6155,105881.0],["1974-03-19",7.553,7.553,7.4515,7.4983,110662.0],["1974-03-20",7.4905,7.4905,7.4202,7.4202,119770.0],["1974-03-21",7.4202,7.4593,7.2796,7.2953,84021.0],["1974-03-22",7.2953,7.3109,7.2171,7.2796,63756.0],["1974-03-25",7.2796,7.3968,7.2171,7.3968,59657.0],["1974-03-26",7.3968,7.4983,7.3577,7.4671,68765.0],["1974-03-27",7.4671,7.4983,7.2874,7.2953,42125.0],["1974-03-28",7.264,7.264,7.1859,7.1937,121820.0],["1974-03-29",7.1937,7.2328,7.1859,7.1859,57153.0],["1974-04-01",7.1859,7.2171,7.139,7.139,109068.0],["1974-04-02",7.139,7.1703,7.0844,7.0844,78784.0],["1974-04-03",7.0922,7.2953,7.0922,7.2953,69676.0],["1974-04-04",7.2953,7.3734,7.2484,7.2953,56470.0],["1974-04-05",7.2953,7.2953,7.0765,7.1,67855.0],["1974-04-08",7.0922,7.0922,7.0297,7.0531,41214.0],["1974-04-09",7.0609,7.1703,7.0609,7.1078,50094.0],["1974-04-10",7.1078,7.1547,7.0063,7.0141,59885.0],["1974-04-11",7.0141,7.0766,6.9984,6.9984,47589.0],["1974-04-15",6.9984,7.1156,6.9984,6.9984,60341.0],["1974-04-16",7.0063,7.264,7.0063,7.2172,56470.0],["1974-04-17",7.2171,7.3421,7.1781,7.3421,102920.0],["1974-04-18",7.3421,7.389,7.2796,7.3343,73092.0],["1974-04-19",7.2484,7.2484,7.1703,7.225,65350.0],["1974-04-22",7.225,7.2328,7.1469,7.1937,49639.0],["1974-04-23",7.1703,7.1703,7.0609,7.0609,59202.0],["1974-04-24",7.0531,7.0531,6.811,6.811,87437.0],["1974-04-25",6.811,6.8579,6.686,6.811,152331.0],["1974-04-26",6.811,6.9047,6.7329,6.7797,66944.0],["1974-04-29",6.7797,6.8422,6.7016,6.7876,70587.0],["1974-04-30",6.7875,6.811,6.6938,6.7641,59885.0],["1974-05-01",6.7641,6.8891,6.7016,6.8266,141174.0],["1974-05-02",6.8266,7.0609,6.8266,6.9516,103148.0],["1974-05-03",6.9516,7.0297,6.8891,7.0297,53965.0],["1974-05-06",6.9828,6.9828,6.8969,6.9516,46679.0],["1974-05-07",6.9516,7.1,6.9516,7.0297,59202.0],["1974-05-08",7.0297,7.0609,6.9516,7.0141,59657.0],["1974-05-09",7.0141,7.2796,7.0141,7.2484,127284.0],["1974-05-10",7.2484,7.3109,7.1625,7.1859,152331.0],["1974-05-13",7.1859,7.2484,7.0766,7.1703,52143.0],["1974-05-14",7.1703,7.1859,7.1078,7.1234,61479.0],["1974-05-15",7.1234,7.1703,7.0766,7.1703,74458.0],["1974-05-16",7.1703,7.1859,7.139,7.1625,66716.0],["1974-05-17",7.139,7.139,7.0297,7.0609,106791.0],["1974-05-20",7.0609,7.1234,7.0141,7.0687,51688.0],["1974-05-21",7.0687,7.1156,7.0297,7.0687,57608.0],["1974-05-22",7.0687,7.1078,7.0297,7.0531,72864.0],["1974-05-23",7.0531,7.1859,7.0375,7.1781,150054.0],["1974-05-24",7.2328,7.4046,7.2328,7.4046,105881.0],["1974-05-28",7.3577,7.3577,7.2953,7.3577,119998.0],["1974-05-29",7.3577,7.4046,7.1547,7.1625,78101.0],["1974-05-30",7.1625,7.2796,7.0922,7.2562,95634.0],["1974-05-31",7.2562,7.3656,7.1703,7.3109,59202.0],["1974-06-03",7.3265,7.3892,7.2639,7.3735,60568.0],["1974-06-04",7.4048,7.5144,7.4048,7.4283,143223.0],["1974-06-05",7.4283,7.5614,7.4048,7.5144,104514.0],["1974-06-06",7.5144,7.8118,7.4674,7.7649,166449.0],["1974-06-07",7.7649,7.8823,7.7336,7.8197,252519.0],["1974-06-10",7.8197,7.9606,7.7336,7.9606,128651.0],["1974-06-11",7.9527,7.9527,7.7962,7.851,135254.0],["1974-06-12",7.851,7.8588,7.7649,7.8431,107930.0],["1974-06-13",7.8431,7.8823,7.7649,7.7649,70132.0],["1974-06-14",7.7649,7.7805,7.6866,7.7414,53054.0],["1974-06-17",7.7179,7.7179,7.5379,7.5535,58064.0],["1974-06-18",7.5535,7.5692,7.4518,7.4987,107247.0],["1974-06-19",7.4831,7.4831,7.3578,7.3735,93812.0],["1974-06-20",7.3735,7.4361,7.3344,7.35,74003.0],["1974-06-21",7.3265,7.3265,7.2639,7.303,95179.0],["1974-06-24",7.303,7.4283,7.2952,7.4283,109979.0],["1974-06-25",7.4439,7.5848,7.4439,7.5848,110207.0],["1974-06-26",7.5848,7.5848,7.3265,7.3422,201287.0],["1974-06-27",7.3422,7.3422,7.2169,7.2169,88575.0],["1974-06-28",7.217,7.2639,7.1622,7.2091,116810.0],["1974-07-01",7.2091,7.2796,7.2013,7.2404,74913.0],["1974-07-02",7.2326,7.2326,6.7786,6.8099,226334.0],["1974-07-03",6.8099,6.8725,6.763,6.8491,165310.0],["1974-07-05",6.849,6.8569,6.7629,6.7708,76052.0],["1974-07-08",6.6377,6.6377,6.262,6.3794,310583.0],["1974-07-09",6.3794,6.4812,6.3011,6.4499,183299.0],["1974-07-10",6.4499,6.5594,6.2855,6.2855,129334.0],["1974-07-11",6.2855,6.4968,6.2855,6.3637,168726.0],["1974-07-12",6.5594,6.716,6.5594,6.716,211989.0],["1974-07-15",6.716,6.7943,6.669,6.7316,144590.0],["1974-07-16",6.6847,6.6847,6.5751,6.6377,82427.0],["1974-07-17",6.6377,6.7629,6.5673,6.7473,169181.0],["1974-07-18",6.7473,6.8882,6.7473,6.8021,201059.0],["1974-07-19",6.8021,6.8647,6.7473,6.8412,165993.0],["1974-07-22",6.8412,6.8647,6.7629,6.8569,81517.0],["1974-07-23",6.8569,6.9273,6.7864,6.7864,125690.0],["1974-07-24",6.7864,6.8569,6.7238,6.8334,129334.0],["1974-07-25",6.8256,6.8256,6.5751,6.5907,202198.0],["1974-07-26",6.5125,6.5125,6.262,6.262,144362.0],["1974-07-29",6.2307,6.2307,6.1681,6.1915,129789.0],["1974-07-30",6.1915,6.2307,6.0272,6.0585,189219.0],["1974-07-31",6.0585,6.0585,5.8941,5.9098,111573.0],["1974-08-01",5.9098,5.988,5.8002,5.8706,155291.0],["1974-08-02",5.8628,5.8628,5.7923,5.8237,114078.0],["1974-08-05",5.8237,5.9645,5.7923,5.8784,132749.0],["1974-08-06",5.9645,6.1368,5.9645,5.9645,292367.0],["1974-08-07",5.9645,6.1211,5.9489,6.1211,123413.0],["1974-08-08",6.1133,6.1133,5.9645,5.9645,121592.0],["1974-08-09",5.9254,5.9254,5.8237,5.8237,117038.0],["1974-08-12",5.808,5.808,5.6906,5.7297,109751.0],["1974-08-13",5.7141,5.7141,5.5184,5.5262,244322.0],["1974-08-14",5.5027,5.5027,5.3853,5.401,182388.0],["1974-08-15",5.401,5.5106,5.354,5.3775,146867.0],["1974-08-16",5.3775,5.4558,5.3462,5.3462,138897.0],["1974-08-19",5.0957,5.0957,4.853,4.9313,410771.0],["1974-08-20",4.9313,5.0252,4.6495,4.8609,345876.0],["1974-08-21",4.8609,4.9939,4.8061,4.8139,233393.0],["1974-08-22",4.8139,5.0409,4.7435,4.9,236808.0],["1974-08-23",4.9,4.9939,4.8061,4.8374,129106.0],["1974-08-26",4.8374,5.0879,4.7983,5.0331,227017.0],["1974-08-27",5.0331,5.1192,4.9548,4.9705,211306.0],["1974-08-28",5.0566,5.1661,5.0566,5.0957,202653.0],["1974-08-29",5.0957,5.1348,5.0409,5.1035,99733.0],["1974-08-30",5.182,5.3391,5.182,5.2213,216770.0],["1974-09-03",5.2134,5.2134,5.0643,5.08,165083.0],["1974-09-04",4.9386,4.9386,4.813,4.8915,337679.0],["1974-09-05",4.9622,5.182,4.9622,5.1663,192179.0],["1974-09-06",5.1742,5.3077,5.1742,5.182,186259.0],["1974-09-09",5.182,5.1977,4.9936,4.9936,106108.0],["1974-09-10",4.9936,5.1035,4.9465,5.0093,120909.0],["1974-09-11",5.0093,5.0878,4.9779,4.9936,75824.0],["1974-09-12",4.9622,4.9622,4.7345,4.7581,173735.0],["1974-09-13",4.7424,4.7424,4.5853,4.5932,266864.0],["1974-09-16",4.5932,4.8209,4.5304,4.7266,333353.0],["1974-09-17",4.7266,4.9308,4.7266,4.7581,160756.0],["1974-09-18",4.7581,4.868,4.6952,4.8366,136848.0],["1974-09-19",4.868,4.9936,4.868,4.9465,180794.0],["1974-09-20",4.9465,5.025,4.8523,5.025,171914.0],["1974-09-23",5.025,5.025,4.5696,4.6167,366597.0],["1974-09-24",4.4283,4.4283,4.3105,4.3184,435362.0],["1974-09-25",4.3184,4.4754,4.2713,4.2713,353390.0],["1974-09-26",4.2241,4.2241,4.0907,4.177,228155.0],["1974-09-27",4.177,4.2477,4.0907,4.0985,201515.0],["1974-09-30",4.0985,4.0985,3.9415,4.0671,217454.0],["1974-10-01",4.0671,4.0828,3.8473,4.0357,379576.0],["1974-10-02",4.0357,4.0907,3.965,3.9729,181477.0],["1974-10-03",3.9729,3.9729,3.863,3.9415,150510.0],["1974-10-04",3.9258,3.9258,3.7688,3.8159,275517.0],["1974-10-07",3.8708,4.0985,3.8708,4.0279,131611.0],["1974-10-08",4.0357,4.1142,4.0357,4.0357,169637.0],["1974-10-09",4.0357,4.3576,3.9415,4.3184,234076.0],["1974-10-10",4.4283,4.6167,4.4283,4.5539,396881.0],["1974-10-11",4.5539,4.7424,4.4597,4.7424,303752.0],["1974-10-14",4.8052,5.0172,4.8052,4.8444,243639.0],["1974-10-15",4.7109,4.7109,4.3027,4.389,651222.0],["1974-10-16",4.1535,4.1535,3.9886,4.0279,1114364.0],["1974-10-17",4.0514,4.2713,4.0514,4.1456,265726.0],["1974-10-18",4.2163,4.3341,4.2163,4.3027,183754.0],["1974-10-21",4.3027,4.4911,4.2791,4.4754,142313.0],["1974-10-22",4.4754,4.5539,4.3812,4.389,187397.0],["1974-10-23",4.3655,4.3655,4.2399,4.3341,173963.0],["1974-10-24",4.3341,4.3733,4.2399,4.3733,153470.0],["1974-10-25",4.3733,4.4754,4.3341,4.3733,132521.0],["1974-10-28",4.3498,4.3498,4.2241,4.2791,77873.0],["1974-10-29",4.3027,4.4911,4.3027,4.4597,191040.0],["1974-10-30",4.4597,4.6481,4.4126,4.6246,258895.0],["1974-10-31",4.6246,4.6952,4.5539,4.5775,244094.0],["1974-11-01",4.5539,4.5539,4.0985,4.1927,388684.0],["1974-11-04",4.1927,4.2006,4.0671,4.1456,213583.0],["1974-11-05",4.1456,4.3341,4.1299,4.3027,156430.0],["1974-11-06",4.3027,4.4518,4.232,4.232,264360.0],["1974-11-07",4.232,4.2556,4.1299,4.177,254341.0],["1974-11-08",4.177,4.2399,4.1299,4.2006,168953.0],["1974-11-11",4.2006,4.287,4.1535,4.2713,69449.0],["1974-11-12",4.2713,4.2713,4.1456,4.1535,145956.0],["1974-11-13",4.1535,4.2399,4.1535,4.2084,219731.0],["1974-11-14",4.2084,4.2556,4.1221,4.1299,200831.0],["1974-11-15",4.1221,4.1221,3.9572,3.9808,142996.0],["1974-11-18",3.8708,3.8708,3.7295,3.7295,289634.0],["1974-11-19",3.7295,3.7295,3.6431,3.6588,254341.0],["1974-11-20",3.6588,3.6981,3.5489,3.5646,187397.0],["1974-11-21",3.5568,3.5568,3.4625,3.494,271191.0],["1974-11-22",3.5175,3.6039,3.5175,3.5254,254341.0],["1974-11-25",3.5489,3.6588,3.5489,3.6588,187397.0],["1974-11-26",3.6588,3.808,3.651,3.7531,207662.0],["1974-11-27",3.7531,3.8237,3.7216,3.7531,146639.0],["1974-11-29",3.7531,3.7766,3.6902,3.7688,73775.0],["1974-12-02",3.7372,3.7372,3.5401,3.5638,115672.0],["1974-12-03",3.5638,3.6111,3.5007,3.5874,114761.0],["1974-12-04",3.5874,3.6663,3.5559,3.6032,117721.0],["1974-12-05",3.6032,3.6347,3.5007,3.5086,132294.0],["1974-12-06",3.4928,3.4928,3.3824,3.4376,194456.0],["1974-12-09",3.4376,3.5559,3.4218,3.5559,151421.0],["1974-12-10",3.5559,3.6584,3.4534,3.4613,164399.0],["1974-12-11",3.4613,3.5638,3.3588,3.4376,242273.0],["1974-12-12",3.4376,3.5165,3.3824,3.4218,148005.0],["1974-12-13",3.414,3.414,3.138,3.2326,287813.0],["1974-12-16",3.2247,3.2247,3.1459,3.1853,186259.0],["1974-12-17",3.1853,3.2799,3.1459,3.2799,190357.0],["1974-12-18",3.3036,3.3745,3.3036,3.3351,240679.0],["1974-12-19",3.3351,3.3588,3.2878,3.3115,133888.0],["1974-12-20",3.3115,3.3115,3.209,3.2247,129106.0],["1974-12-23",3.1932,3.1932,3.1143,3.1222,188308.0],["1974-12-24",3.138,3.1932,3.138,3.1932,96317.0],["1974-12-26",3.1932,3.2484,3.1617,3.1932,90169.0],["1974-12-27",3.1932,3.1932,3.138,3.1459,109296.0],["1974-12-30",3.1459,3.1853,3.0907,3.1853,165993.0],["1974-12-31",3.1853,3.2563,3.1853,3.2484,121136.0],["1975-01-02",3.2799,3.3666,3.2799,3.2799,109524.0],["1975-01-03",3.2799,3.3036,3.2011,3.2326,257301.0],["1975-01-06",3.2563,3.3272,3.2563,3.2799,152787.0],["1975-01-07",3.2799,3.4061,3.2563,3.3588,92219.0],["1975-01-08",3.3588,3.3824,3.3272,3.3351,83794.0],["1975-01-09",3.3351,3.5638,3.2799,3.5638,371379.0],["1975-01-10",3.5638,3.6584,3.5638,3.5953,352252.0],["1975-01-13",3.619,3.6978,3.619,3.6426,212672.0],["1975-01-14",3.6426,3.6741,3.6111,3.6347,197644.0],["1975-01-15",3.6347,3.6741,3.5007,3.6268,269369.0],["1975-01-16",3.6268,3.6741,3.548,3.6111,175784.0],["1975-01-17",3.5953,3.5953,3.4376,3.477,137075.0],["1975-01-20",3.477,3.5322,3.3982,3.5322,152787.0],["1975-01-21",3.5401,3.5953,3.5401,3.5638,150282.0],["1975-01-22",3.5638,3.7688,3.5322,3.7609,152331.0],["1975-01-23",3.7609,3.8318,3.7057,3.753,271874.0],["1975-01-24",3.753,3.8318,3.7293,3.8003,163489.0],["1975-01-27",3.958,4.0368,3.958,3.9738,334719.0],["1975-01-28",3.9895,4.0999,3.9895,4.0447,358855.0],["1975-01-29",4.0447,4.3049,4.0211,4.2261,290545.0],["1975-01-30",4.2261,4.2891,4.2103,4.2182,191951.0],["1975-01-31",4.2182,4.4468,4.1709,4.4468,312860.0],["1975-02-03",4.4468,4.5887,4.3759,4.5887,281893.0],["1975-02-04",4.5887,4.6203,4.502,4.5335,241362.0],["1975-02-05",4.5335,4.6045,4.4784,4.6045,220641.0],["1975-02-06",4.6282,4.7464,4.6282,4.6282,316958.0],["1975-02-07",4.6045,4.6045,4.4941,4.5887,315365.0],["1975-02-10",4.5887,4.636,4.502,4.5335,172141.0],["1975-02-11",4.5335,4.5966,4.4705,4.5887,124324.0],["1975-02-12",4.5887,4.8726,4.5414,4.8726,261400.0],["1975-02-13",4.8726,5.0933,4.8726,4.8883,472478.0],["1975-02-14",4.8883,4.9514,4.7622,4.8332,273468.0],["1975-02-18",4.8332,4.9593,4.778,4.7937,197871.0],["1975-02-19",4.7937,4.8962,4.7622,4.8726,119543.0],["1975-02-20",4.9041,5.0381,4.9041,5.0145,273468.0],["1975-02-21",5.0145,5.1249,5.0066,5.0224,241590.0],["1975-02-24",5.0224,5.0303,4.8568,4.9593,170320.0],["1975-02-25",4.9514,4.9514,4.5887,4.6203,464736.0],["1975-02-26",4.6203,4.6439,4.5257,4.5887,494109.0],["1975-02-27",4.5887,4.636,4.5414,4.573,191040.0],["1975-02-28",4.573,4.7228,4.5335,4.6676,215404.0],["1975-03-03",4.6834,4.8654,4.6834,4.81,245233.0],["1975-03-04",4.8575,5.0236,4.8575,4.8575,279616.0],["1975-03-05",4.8574,5.0157,4.8416,4.8891,176468.0],["1975-03-06",4.8891,4.9682,4.8574,4.9603,165538.0],["1975-03-07",4.9603,5.0394,4.9286,4.9524,185348.0],["1975-03-10",4.9524,4.9682,4.8416,4.9366,147550.0],["1975-03-11",4.9366,4.9682,4.8337,4.8416,170547.0],["1975-03-12",4.8416,4.8416,4.7863,4.7942,171003.0],["1975-03-13",4.81,4.9287,4.81,4.8733,113622.0],["1975-03-14",4.9128,5.0236,4.9128,4.9919,185803.0],["1975-03-17",4.9919,5.0631,4.9919,4.9998,150737.0],["1975-03-18",4.9998,5.0473,4.8891,4.897,169864.0],["1975-03-19",4.8654,4.8654,4.7783,4.7783,146411.0],["1975-03-20",4.7783,4.81,4.6913,4.6913,126374.0],["1975-03-21",4.6755,4.6755,4.6122,4.6359,114078.0],["1975-03-24",4.6201,4.6201,4.5252,4.6043,183754.0],["1975-03-25",4.6043,4.6043,4.4382,4.4461,202881.0],["1975-03-26",4.454,4.6201,4.454,4.6201,205158.0],["1975-03-27",4.6201,4.6201,4.5094,4.541,99733.0],["1975-03-31",4.541,4.5885,4.4935,4.4935,87437.0],["1975-04-01",4.4935,4.5252,4.4461,4.4856,109751.0],["1975-04-02",4.4856,4.5252,4.3353,4.359,177151.0],["1975-04-03",4.3353,4.3353,4.2483,4.2483,238174.0],["1975-04-04",4.2483,4.3511,4.2087,4.2878,220869.0],["1975-04-07",4.2878,4.2958,4.2483,4.2878,80378.0],["1975-04-08",4.3116,4.3511,4.3116,4.3353,134343.0],["1975-04-09",4.3749,4.4619,4.3749,4.4619,181477.0],["1975-04-10",4.4619,4.5094,4.3986,4.4302,245461.0],["1975-04-11",4.4065,4.4065,4.3274,4.3986,175329.0],["1975-04-14",4.3986,4.5568,4.3986,4.541,162122.0],["1975-04-15",4.541,4.5568,4.454,4.5094,269141.0],["1975-04-16",4.5094,4.6201,4.4302,4.6043,296238.0],["1975-04-17",4.6992,4.81,4.6992,4.7071,540788.0],["1975-04-18",4.7071,4.7625,4.6359,4.6438,205158.0],["1975-04-21",4.6438,4.7467,4.6201,4.6755,182843.0],["1975-04-22",4.6755,4.7467,4.6676,4.6755,158252.0],["1975-04-23",4.6755,4.6992,4.6438,4.6597,221552.0],["1975-04-24",4.6518,4.6518,4.541,4.541,250925.0],["1975-04-25",4.541,4.6201,4.5014,4.5094,143679.0],["1975-04-28",4.5094,4.5252,4.4302,4.454,221780.0],["1975-04-29",4.454,4.5014,4.3986,4.454,183982.0],["1975-04-30",4.454,4.7467,4.4302,4.7071,191040.0],["1975-05-01",4.7071,4.7942,4.6201,4.7467,284853.0],["1975-05-02",4.7942,4.9682,4.7942,4.9366,344055.0],["1975-05-05",4.9524,5.2134,4.9524,5.1897,379121.0],["1975-05-06",5.1897,5.3163,5.0631,5.1027,335402.0],["1975-05-07",5.1027,5.1897,5.0078,5.1264,295099.0],["1975-05-08",5.1264,5.1739,5.071,5.1264,198099.0],["1975-05-09",5.1423,5.3163,5.1423,5.3163,298742.0],["1975-05-12",5.3163,5.4429,5.2926,5.3875,232709.0],["1975-05-13",5.3875,5.5062,5.3479,5.4587,250470.0],["1975-05-14",5.4587,5.5457,5.3954,5.4587,206296.0],["1975-05-15",5.4587,5.5062,4.9682,4.9761,762795.0],["1975-05-16",4.9603,4.9603,4.8179,4.8179,446747.0],["1975-05-19",4.8179,4.8574,4.7546,4.8416,419651.0],["1975-05-20",4.8733,4.9682,4.8733,4.8812,327660.0],["1975-05-21",4.8575,4.8575,4.7625,4.7942,301019.0],["1975-05-22",4.7942,4.8574,4.6913,4.6913,354301.0],["1975-05-23",4.7071,4.8416,4.7071,4.8416,245233.0],["1975-05-27",4.8416,4.9049,4.8258,4.8575,214493.0],["1975-05-28",4.8574,4.8654,4.723,4.7625,141174.0],["1975-05-29",4.7546,4.7546,4.6834,4.6913,196277.0],["1975-05-30",4.6992,4.7783,4.6992,4.723,210167.0],["1975-06-02",4.7388,4.842,4.7388,4.8182,188080.0],["1975-06-03",4.8182,4.8579,4.7785,4.842,211533.0],["1975-06-04",4.8182,4.8182,4.5721,4.6198,266864.0],["1975-06-05",4.6198,4.6356,4.5086,4.6277,263221.0],["1975-06-06",4.6277,4.6515,4.461,4.4848,194911.0],["1975-06-09",4.4848,4.5086,4.4451,4.4451,179883.0],["1975-06-10",4.4451,4.5086,4.4134,4.4293,245461.0],["1975-06-11",4.4293,4.4848,4.3896,4.4134,245005.0],["1975-06-12",4.4134,4.4293,4.3816,4.3816,138669.0],["1975-06-13",4.3816,4.4213,4.3181,4.3261,238857.0],["1975-06-16",4.3261,4.3499,4.1673,4.3499,208801.0],["1975-06-17",4.3499,4.3499,4.2546,4.3023,183071.0],["1975-06-18",4.2784,4.2784,4.1832,4.2149,210167.0],["1975-06-19",4.2149,4.3181,4.1514,4.3181,232026.0],["1975-06-20",4.3181,4.3816,4.2784,4.2784,270052.0],["1975-06-23",4.2784,4.3499,4.2546,4.3499,237263.0],["1975-06-24",4.3896,4.5086,4.3896,4.3896,378665.0],["1975-06-25",4.3896,4.4213,4.3181,4.334,273923.0],["1975-06-26",4.334,4.4134,4.334,4.3578,268231.0],["1975-06-27",4.3737,4.4848,4.3737,4.3975,179655.0],["1975-06-30",4.3975,4.4531,4.3816,4.4531,148688.0],["1975-07-01",4.4372,4.4372,4.3578,4.3578,175784.0],["1975-07-02",4.3578,4.4055,4.334,4.3896,165993.0],["1975-07-03",4.3896,4.4451,4.3737,4.4213,157796.0],["1975-07-07",4.4213,4.4372,4.2626,4.2705,204019.0],["1975-07-08",4.2784,4.334,4.2784,4.3261,229294.0],["1975-07-09",4.3578,4.461,4.3578,4.4451,186259.0],["1975-07-10",4.4769,4.588,4.4769,4.5086,353846.0],["1975-07-11",4.5086,4.5245,4.4055,4.4213,365003.0],["1975-07-14",4.4213,4.5166,4.4213,4.5086,135482.0],["1975-07-15",4.5086,4.5563,4.4293,4.461,219503.0],["1975-07-16",4.461,4.5245,4.3737,4.3975,181705.0],["1975-07-17",4.3816,4.3816,4.2784,4.3181,212444.0],["1975-07-18",4.3181,4.3181,4.2388,4.2626,146867.0],["1975-07-21",4.2626,4.2784,4.1118,4.1276,307395.0],["1975-07-22",4.1038,4.1038,3.9848,4.0562,514374.0],["1975-07-23",4.0482,4.0482,3.8101,3.8419,567884.0],["1975-07-24",3.8419,3.8577,3.6196,3.699,661469.0],["1975-07-25",3.699,3.8101,3.6593,3.7069,384585.0],["1975-07-28",3.7069,3.7863,3.6911,3.7704,222918.0],["1975-07-29",3.7784,3.8895,3.7784,3.8181,343599.0],["1975-07-30",3.8181,3.9054,3.7942,3.8895,399386.0],["1975-07-31",3.9133,4.0165,3.9133,3.9292,319235.0],["1975-08-01",3.9292,3.9371,3.7863,3.8022,196961.0],["1975-08-04",3.8022,3.8181,3.7466,3.7942,178972.0],["1975-08-05",3.7942,3.8816,3.7942,3.8181,146183.0],["1975-08-06",3.8181,3.8577,3.7784,3.7863,298970.0],["1975-08-07",3.7863,3.8339,3.7863,3.7942,176240.0],["1975-08-08",3.7942,3.826,3.7149,3.7149,159618.0],["1975-08-11",3.7149,3.826,3.7069,3.826,206979.0],["1975-08-12",3.826,3.8657,3.6911,3.699,203108.0],["1975-08-13",3.699,3.7069,3.4529,3.4688,470884.0],["1975-08-14",3.4688,3.5085,3.4688,3.5005,300792.0],["1975-08-15",3.5164,3.572,3.5164,3.5561,106564.0],["1975-08-18",3.5561,3.6037,3.5402,3.5561,100188.0],["1975-08-19",3.5561,3.5799,3.4926,3.4926,125007.0],["1975-08-20",3.4609,3.4609,3.3497,3.3656,208801.0],["1975-08-21",3.3735,3.445,3.3735,3.4132,207435.0],["1975-08-22",3.4132,3.5323,3.4132,3.5323,127967.0],["1975-08-25",3.5482,3.6672,3.5482,3.6514,131383.0],["1975-08-26",3.6355,3.6355,3.5244,3.5402,164855.0],["1975-08-27",3.5402,3.6831,3.5005,3.6831,119087.0],["1975-08-28",3.6831,3.7942,3.6672,3.7942,150510.0],["1975-08-29",3.8102,3.8341,3.7066,3.7464,184665.0],["1975-09-02",3.7464,3.7544,3.5711,3.579,94951.0],["1975-09-03",3.579,3.6348,3.5471,3.6268,254796.0],["1975-09-04",3.6268,3.6348,3.5392,3.5551,185576.0],["1975-09-05",3.5471,3.5471,3.4754,3.4913,261172.0],["1975-09-08",3.4913,3.5073,3.4674,3.4754,122503.0],["1975-09-09",3.4754,3.4993,3.308,3.3319,202198.0],["1975-09-10",3.3319,3.3319,3.2602,3.3319,223601.0],["1975-09-11",3.3319,3.3558,3.308,3.3239,167132.0],["1975-09-12",3.3239,3.4196,3.3239,3.3399,162806.0],["1975-09-15",3.3399,3.3877,3.3,3.3877,79240.0],["1975-09-16",3.3877,3.4355,3.3319,3.3558,154381.0],["1975-09-17",3.3558,3.4116,3.3479,3.3797,118859.0],["1975-09-18",3.3877,3.5551,3.3877,3.5551,183982.0],["1975-09-19",3.5711,3.6587,3.5711,3.6348,264815.0],["1975-09-22",3.6348,3.6428,3.4116,3.4196,799455.0],["1975-09-23",3.4196,3.4435,3.3399,3.4435,237491.0],["1975-09-24",3.4435,3.5073,3.4355,3.4435,197871.0],["1975-09-25",3.4435,3.4674,3.3797,3.4116,156658.0],["1975-09-26",3.4116,3.5232,3.4116,3.4674,151421.0],["1975-09-29",3.4595,3.4595,3.3797,3.3797,137986.0],["1975-09-30",3.3797,3.4276,3.3718,3.4276,138897.0],["1975-10-01",3.4276,3.4674,3.3718,3.3957,171686.0],["1975-10-02",3.3957,3.4993,3.3957,3.4993,238402.0],["1975-10-03",3.5153,3.6826,3.5153,3.6667,349520.0],["1975-10-06",3.6667,3.8421,3.6508,3.7942,307395.0],["1975-10-07",3.7783,3.7783,3.7066,3.7066,314226.0],["1975-10-08",3.7066,3.8102,3.6986,3.7464,305573.0],["1975-10-09",3.7783,3.866,3.7783,3.7942,379348.0],["1975-10-10",3.7942,3.8341,3.7783,3.7783,236808.0],["1975-10-13",3.7783,4.0174,3.7384,4.0174,182843.0],["1975-10-14",4.0174,4.0573,3.874,3.874,388684.0],["1975-10-15",3.874,3.9616,3.8421,3.9377,285991.0],["1975-10-16",3.9377,3.9696,3.7544,3.7863,336768.0],["1975-10-17",3.7863,3.8182,3.7225,3.7544,215404.0],["1975-10-20",3.7544,3.8421,3.7305,3.8421,206752.0],["1975-10-21",3.8421,3.8979,3.8261,3.8261,371379.0],["1975-10-22",3.8182,3.8182,3.7145,3.7384,240224.0],["1975-10-23",3.7384,3.7544,3.6747,3.6986,195367.0],["1975-10-24",3.6986,3.7066,3.5471,3.595,190357.0],["1975-10-27",3.595,3.6906,3.5711,3.6826,154153.0],["1975-10-28",3.6826,3.6986,3.6348,3.6826,214493.0],["1975-10-29",3.6587,3.6587,3.6109,3.6268,178745.0],["1975-10-30",3.6268,3.6508,3.6109,3.6189,163716.0],["1975-10-31",3.6189,3.6508,3.5631,3.587,152559.0],["1975-11-03",3.587,3.6109,3.4913,3.4913,178517.0],["1975-11-04",3.4993,3.5551,3.4993,3.5232,184665.0],["1975-11-05",3.5392,3.595,3.5392,3.5631,208346.0],["1975-11-06",3.5631,3.5631,3.5073,3.5073,180111.0],["1975-11-07",3.5073,3.5073,3.4674,3.4754,169637.0],["1975-11-10",3.4754,3.5153,3.4435,3.5073,142540.0],["1975-11-11",3.5073,3.5392,3.4993,3.5312,123869.0],["1975-11-12",3.5631,3.6109,3.5631,3.6109,305346.0],["1975-11-13",3.6109,3.6826,3.5711,3.595,321285.0],["1975-11-14",3.595,3.595,3.4515,3.4595,359538.0],["1975-11-17",3.4595,3.4674,3.3,3.3558,544886.0],["1975-11-18",3.3558,3.3797,3.1645,3.1805,565379.0],["1975-11-19",3.1805,3.2283,3.1406,3.2283,558093.0],["1975-11-20",3.2283,3.2921,3.2044,3.2363,298742.0],["1975-11-21",3.2363,3.3638,3.2283,3.316,213810.0],["1975-11-24",3.2921,3.2921,3.2203,3.2761,225878.0],["1975-11-25",3.2761,3.308,3.2522,3.2921,193317.0],["1975-11-26",3.2921,3.308,3.2203,3.2602,342916.0],["1975-11-28",3.2602,3.2841,3.1645,3.1884,282120.0],["1975-12-01",3.2045,3.2285,3.1644,3.1884,216770.0],["1975-12-02",3.1804,3.1804,3.0122,3.0442,364775.0],["1975-12-03",3.0362,3.0362,2.9721,3.0282,379804.0],["1975-12-04",3.0282,3.1644,3.0282,3.1644,350658.0],["1975-12-05",3.1644,3.1644,3.0282,3.0282,237719.0],["1975-12-08",3.0282,3.1003,3.0282,3.0362,219047.0],["1975-12-09",3.0362,3.1003,3.0122,3.1003,214949.0],["1975-12-10",3.1003,3.1564,3.0603,3.1564,236125.0],["1975-12-11",3.1484,3.1484,3.0523,3.0523,191496.0],["1975-12-12",3.0522,3.0923,3.0362,3.0923,215860.0],["1975-12-15",3.0923,3.1163,3.0522,3.0923,156658.0],["1975-12-16",3.0923,3.1083,3.0523,3.0763,199010.0],["1975-12-17",3.0763,3.1003,3.0683,3.0843,165310.0],["1975-12-18",3.0843,3.1965,3.0763,3.1965,268003.0],["1975-12-19",3.1965,3.2125,3.1163,3.1324,237719.0],["1975-12-22",3.1324,3.1804,3.1083,3.1484,263449.0],["1975-12-23",3.1484,3.2365,3.1404,3.2125,325383.0],["1975-12-24",3.2285,3.2686,3.2285,3.2605,244094.0],["1975-12-26",3.2605,3.3006,3.2365,3.3006,163261.0],["1975-12-29",3.3006,3.3086,3.2205,3.2205,227928.0],["1975-12-30",3.2205,3.2525,3.2125,3.2525,216543.0],["1975-12-31",3.2525,3.2846,3.2365,3.2605,212444.0],["1976-01-02",3.2605,3.3407,3.2285,3.3407,129106.0],["1976-01-05",3.3407,3.4047,3.3166,3.4047,325383.0],["1976-01-06",3.4047,3.4047,3.3487,3.3887,376616.0],["1976-01-07",3.3887,3.4368,3.3567,3.3807,643936.0],["1976-01-08",3.3807,3.5009,3.3647,3.4448,617522.0],["1976-01-09",3.4448,3.573,3.4448,3.557,375250.0],["1976-01-12",3.557,3.6611,3.5249,3.6531,338590.0],["1976-01-13",3.6531,3.6931,3.5489,3.5489,520295.0],["1976-01-14",3.5489,3.6851,3.5329,3.6771,366369.0],["1976-01-15",3.6771,3.7172,3.605,3.613,385041.0],["1976-01-16",3.613,3.6371,3.573,3.605,241590.0],["1976-01-19",3.613,3.6851,3.613,3.6771,191951.0],["1976-01-20",3.6771,3.7332,3.6771,3.7252,340867.0],["1976-01-21",3.7252,3.7252,3.6611,3.7012,262538.0],["1976-01-22",3.6931,3.6931,3.6291,3.6851,180338.0],["1976-01-23",3.6931,3.8133,3.6931,3.7733,362954.0],["1976-01-26",3.8293,3.9094,3.8293,3.8534,446520.0],["1976-01-27",3.8534,3.9896,3.7893,3.8774,432858.0],["1976-01-28",3.8774,4.0056,3.8373,3.9896,448569.0],["1976-01-29",4.0296,4.2619,4.0296,4.2379,645757.0],["1976-01-30",4.2379,4.326,4.1498,4.1818,549440.0],["1976-02-02",4.1738,4.1738,4.0937,4.1578,308989.0],["1976-02-03",4.1578,4.2379,4.1498,4.2059,361588.0],["1976-02-04",4.2059,4.2299,4.1257,4.1338,319919.0],["1976-02-05",4.0937,4.0937,3.9815,4.0296,437639.0],["1976-02-06",3.9976,3.9976,3.9014,3.9335,372290.0],["1976-02-09",3.9495,4.0697,3.9495,3.9575,276656.0],["1976-02-10",4.0056,4.0697,4.0056,4.0536,302841.0],["1976-02-11",4.0536,4.1498,4.0376,4.0376,517107.0],["1976-02-12",4.0376,4.1177,4.0376,4.0376,262538.0],["1976-02-13",4.0376,4.0777,4.0056,4.0697,212444.0],["1976-02-17",4.0697,4.1097,4.0056,4.0056,195594.0],["1976-02-18",4.0216,4.1097,4.0216,4.0857,147550.0],["1976-02-19",4.1017,4.2219,4.1017,4.2219,370013.0],["1976-02-20",4.2219,4.286,4.1978,4.2139,478398.0],["1976-02-23",4.2139,4.2619,4.1818,4.2219,196733.0],["1976-02-24",4.2219,4.318,4.2219,4.2699,320146.0],["1976-02-25",4.286,4.3821,4.286,4.3581,343144.0],["1976-02-26",4.3581,4.3821,4.2299,4.2299,281437.0],["1976-02-27",4.2299,4.31,4.2059,4.2619,354757.0],["1976-03-01",4.278,4.3343,4.2137,4.3343,194228.0],["1976-03-02",4.3343,4.3504,4.2459,4.2539,201287.0],["1976-03-03",4.2539,4.3102,4.1494,4.1896,247965.0],["1976-03-04",4.1735,4.1735,4.0046,4.0127,329027.0],["1976-03-05",4.0127,4.0689,3.9885,4.0127,388456.0],["1976-03-08",4.0287,4.1494,4.0287,4.1333,324700.0],["1976-03-09",4.1654,4.2298,4.1654,4.1654,428759.0],["1976-03-10",4.1654,4.2619,4.1413,4.1815,316503.0],["1976-03-11",4.1815,4.2298,4.0931,4.1896,352480.0],["1976-03-12",4.1815,4.1815,3.9724,3.9805,347926.0],["1976-03-15",3.9805,3.9966,3.8759,3.9564,220641.0],["1976-03-16",3.9564,4.1172,3.9564,4.1172,300109.0],["1976-03-17",4.1172,4.1413,3.9885,4.0127,226789.0],["1976-03-18",4.0127,4.0127,3.9242,3.9242,235214.0],["1976-03-19",3.9242,3.9724,3.892,3.9242,210167.0],["1976-03-22",3.9242,3.9564,3.8759,3.884,266181.0],["1976-03-23",3.892,3.9885,3.892,3.9724,231116.0],["1976-03-24",3.9805,4.0689,3.9805,3.9885,331531.0],["1976-03-25",3.9885,3.9885,3.8438,3.8679,395515.0],["1976-03-26",3.8679,3.9081,3.8116,3.8197,238857.0],["1976-03-29",3.8197,3.8438,3.7634,3.7714,181249.0],["1976-03-30",3.6508,3.6508,3.5463,3.6186,733649.0],["1976-03-31",3.6186,3.6749,3.5221,3.5784,791258.0],["1976-04-01",3.5784,3.6025,3.3613,3.4176,1236639.0],["1976-04-02",3.4176,3.49,3.3372,3.4015,794901.0],["1976-04-05",3.4095,3.5543,3.4095,3.5543,617978.0],["1976-04-06",3.5543,3.6508,3.4739,3.498,642114.0],["1976-04-07",3.498,3.5302,3.3693,3.3854,472933.0],["1976-04-08",3.3854,3.4015,3.2809,3.3452,642114.0],["1976-04-09",3.3452,3.4095,3.297,3.4095,280982.0],["1976-04-12",3.4095,3.4176,3.313,3.3211,369329.0],["1976-04-13",3.3211,3.3935,3.2889,3.3935,261627.0],["1976-04-14",3.3935,3.4015,3.297,3.3211,294188.0],["1976-04-15",3.3211,3.3693,3.297,3.3452,362726.0],["1976-04-19",3.3452,3.3935,3.305,3.3935,242045.0],["1976-04-20",3.3935,3.5382,3.3935,3.5221,577903.0],["1976-04-21",3.5221,3.5543,3.4417,3.5141,366142.0],["1976-04-22",3.5141,3.5141,3.4176,3.4176,240224.0],["1976-04-23",3.4176,3.4337,3.3533,3.3693,254796.0],["1976-04-26",3.3693,3.3935,3.297,3.3774,264815.0],["1976-04-27",3.3774,3.3854,3.2809,3.2809,287130.0],["1976-04-28",3.2889,3.3693,3.2889,3.3693,203792.0],["1976-04-29",3.3693,3.49,3.2568,3.2648,309900.0],["1976-04-30",3.2648,3.2889,3.2085,3.2407,385724.0],["1976-05-03",3.2407,3.2407,3.1361,3.1522,385268.0],["1976-05-04",3.1603,3.3131,3.1603,3.305,324017.0],["1976-05-05",3.305,3.3211,3.2005,3.2005,252519.0],["1976-05-06",3.2005,3.2889,3.2005,3.2809,292822.0],["1976-05-07",3.2809,3.313,3.2487,3.297,237719.0],["1976-05-10",3.305,3.4176,3.305,3.4176,272329.0],["1976-05-11",3.4176,3.4417,3.297,3.3613,359994.0],["1976-05-12",3.3613,3.3854,3.297,3.3291,268458.0],["1976-05-13",3.3291,3.3291,3.2568,3.2568,232709.0],["1976-05-14",3.2568,3.2648,3.1924,3.2085,245005.0],["1976-05-17",3.2085,3.2487,3.2005,3.2085,258440.0],["1976-05-18",3.2326,3.2648,3.2326,3.2326,334491.0],["1976-05-19",3.2326,3.2568,3.2166,3.2407,254113.0],["1976-05-20",3.2648,3.4739,3.2648,3.4739,606821.0],["1976-05-21",3.4739,3.4819,3.3935,3.4095,485912.0],["1976-05-24",3.4095,3.4337,3.3131,3.3372,290773.0],["1976-05-25",3.3372,3.4095,3.3291,3.3935,222691.0],["1976-05-26",3.3935,3.4176,3.3613,3.3854,279843.0],["1976-05-27",3.3854,3.4417,3.3452,3.4256,180111.0],["1976-05-28",3.4418,3.5387,3.4256,3.4903,223601.0],["1976-06-01",3.4903,3.5145,3.4175,3.4741,221097.0],["1976-06-02",3.4741,3.5468,3.4579,3.5307,193090.0],["1976-06-03",3.5307,3.5549,3.4903,3.5064,236353.0],["1976-06-04",3.5064,3.5226,3.3852,3.4095,220414.0],["1976-06-07",3.4095,3.4741,3.3933,3.4579,112712.0],["1976-06-08",3.4579,3.5226,3.4499,3.466,205841.0],["1976-06-09",3.466,3.5387,3.4337,3.5226,244778.0],["1976-06-10",3.5307,3.6519,3.5307,3.6357,607504.0],["1976-06-11",3.6357,3.7084,3.6276,3.6761,376160.0],["1976-06-14",3.6761,3.7003,3.6519,3.6599,291684.0],["1976-06-15",3.6599,3.6842,3.6357,3.6518,288724.0],["1976-06-16",3.6518,3.765,3.6115,3.7246,439233.0],["1976-06-17",3.7246,3.8134,3.7246,3.8134,307623.0],["1976-06-18",3.8134,3.9104,3.7892,3.8377,817671.0],["1976-06-21",3.8377,3.8862,3.7973,3.87,293278.0],["1976-06-22",3.87,3.87,3.7246,3.7246,311494.0],["1976-06-23",3.7246,3.8619,3.7246,3.8619,389822.0],["1976-06-24",3.8781,3.9669,3.8781,3.9589,594069.0],["1976-06-25",3.9589,4.0073,3.9346,3.9346,425571.0],["1976-06-28",3.9265,3.9265,3.8377,3.8538,232482.0],["1976-06-29",3.8538,3.9912,3.8377,3.9427,294872.0],["1976-06-30",3.9589,4.0154,3.9589,3.9831,477942.0],["1976-07-01",3.9831,4.0073,3.9104,3.9427,288951.0],["1976-07-02",3.9589,4.0397,3.9589,4.0235,305118.0],["1976-07-06",4.0235,4.0397,3.9265,3.9508,327205.0],["1976-07-07",3.9508,4.0073,3.9427,4.0073,211078.0],["1976-07-08",4.0073,4.0477,3.9427,3.9589,231571.0],["1976-07-09",3.9589,4.0397,3.9508,3.9831,186259.0],["1976-07-12",3.9831,4.0235,3.975,4.0235,204247.0],["1976-07-13",4.0235,4.0397,3.9669,3.9912,370240.0],["1976-07-14",3.9912,4.0397,3.975,3.9993,222235.0],["1976-07-15",3.9993,3.9993,3.9104,3.9427,472478.0],["1976-07-16",3.9265,3.9265,3.87,3.8862,413276.0],["1976-07-19",3.8862,3.9265,3.8781,3.9185,406217.0],["1976-07-20",3.9023,3.9023,3.8215,3.8458,414186.0],["1976-07-21",3.8458,3.8781,3.8215,3.8377,210623.0],["1976-07-22",3.8377,3.8619,3.8134,3.8619,120226.0],["1976-07-23",3.8619,3.9185,3.8538,3.8942,216770.0],["1976-07-26",3.8942,3.9831,3.8942,3.9831,132294.0],["1976-07-27",3.975,3.975,3.9023,3.9023,173735.0],["1976-07-28",3.9023,3.9265,3.87,3.9265,143451.0],["1976-07-29",3.9265,3.9427,3.8781,3.9265,97228.0],["1976-07-30",3.9265,3.9831,3.9023,3.9265,138669.0],["1976-08-02",3.9265,3.9669,3.9023,3.9508,238857.0],["1976-08-03",3.9508,4.0397,3.9427,4.0316,247055.0],["1976-08-04",4.0316,4.1447,3.8942,4.1124,538511.0],["1976-08-05",4.1124,4.1528,4.1043,4.1124,312177.0],["1976-08-06",4.1124,4.1366,4.0801,4.1124,166221.0],["1976-08-09",4.1124,4.1285,4.0962,4.1205,84477.0],["1976-08-10",4.1205,4.2174,4.1124,4.2012,428759.0],["1976-08-11",4.2012,4.2336,4.1528,4.1608,320829.0],["1976-08-12",4.1609,4.1851,4.0881,4.177,164172.0],["1976-08-13",4.177,4.177,4.1204,4.1689,156430.0],["1976-08-16",4.1932,4.2497,4.1932,4.2336,364092.0],["1976-08-17",4.2336,4.2901,4.1932,4.2336,748222.0],["1976-08-18",4.2497,4.3224,4.2497,4.2659,315592.0],["1976-08-19",4.2578,4.2578,4.1608,4.1932,245005.0],["1976-08-20",4.1608,4.1608,4.0397,4.1124,205841.0],["1976-08-23",4.1124,4.1528,4.0558,4.1366,178745.0],["1976-08-24",4.1366,4.1608,4.072,4.0801,201970.0],["1976-08-25",4.0801,4.1528,4.072,4.1447,223829.0],["1976-08-26",4.1447,4.1528,4.0316,4.0639,319008.0],["1976-08-27",4.0639,4.0962,4.0316,4.072,173280.0],["1976-08-30",4.0915,4.1483,4.0752,4.132,272102.0],["1976-08-31",4.1321,4.1889,4.1158,4.1402,275289.0],["1976-09-01",4.1402,4.2213,4.1239,4.2213,237947.0],["1976-09-02",4.2213,4.2213,4.1483,4.1808,190813.0],["1976-09-03",4.1808,4.197,4.1564,4.1645,89031.0],["1976-09-07",4.1808,4.2213,4.1808,4.2051,132977.0],["1976-09-08",4.2051,4.2213,4.1645,4.1808,233393.0],["1976-09-09",4.1726,4.1726,4.1483,4.1564,151876.0],["1976-09-10",4.1564,4.1889,4.1402,4.1808,125007.0],["1976-09-13",4.1808,4.1889,4.1321,4.1402,97228.0],["1976-09-14",4.1402,4.1564,4.1321,4.1483,134343.0],["1976-09-15",4.1483,4.197,4.1402,4.1564,180111.0],["1976-09-16",4.1564,4.2376,4.1564,4.2376,260944.0],["1976-09-17",4.2619,4.3512,4.2619,4.335,563330.0],["1976-09-20",4.335,4.3675,4.2944,4.3188,345193.0],["1976-09-21",4.3188,4.4162,4.3188,4.3999,388912.0],["1976-09-22",4.3999,4.4324,4.3512,4.3675,428076.0],["1976-09-23",4.3675,4.4081,4.2782,4.2863,318780.0],["1976-09-24",4.2863,4.3431,4.2782,4.2944,273468.0],["1976-09-27",4.3106,4.3756,4.3106,4.3675,167815.0],["1976-09-28",4.3675,4.3675,4.2376,4.2619,313771.0],["1976-09-29",4.2619,4.2701,4.1726,4.1726,458360.0],["1976-09-30",4.1726,4.1726,4.0833,4.132,355895.0],["1976-10-01",4.132,4.1645,3.9859,4.059,630046.0],["1976-10-04",4.059,4.0671,4.0103,4.0671,163033.0],["1976-10-05",4.0671,4.0671,3.994,4.059,403257.0],["1976-10-06",4.059,4.0833,3.9859,4.0833,270508.0],["1976-10-07",4.0833,4.1645,4.0265,4.1239,380031.0],["1976-10-08",4.1239,4.1483,4.0427,4.0509,191723.0],["1976-10-11",4.0428,4.0428,3.9859,4.0022,168270.0],["1976-10-12",4.0022,4.0346,3.9047,3.9372,321285.0],["1976-10-13",3.9372,4.0103,3.9129,3.9778,264360.0],["1976-10-14",3.9535,3.9535,3.856,3.8642,351341.0],["1976-10-15",3.8642,3.921,3.856,3.8966,431036.0],["1976-10-18",3.8966,3.9129,3.8723,3.8885,262083.0],["1976-10-19",3.8885,3.9372,3.8804,3.9372,270508.0],["1976-10-20",3.9372,4.0022,3.9291,3.9859,196277.0],["1976-10-21",3.9859,4.0103,3.9129,3.9129,143679.0],["1976-10-22",3.8804,3.8804,3.7992,3.8236,237719.0],["1976-10-25",3.8236,3.8642,3.7911,3.8236,160073.0],["1976-10-26",3.8317,3.9129,3.8317,3.8885,156885.0],["1976-10-27",3.8885,3.9697,3.8804,3.9697,169864.0],["1976-10-28",3.9697,3.994,3.9047,3.9047,169637.0],["1976-10-29",3.9047,3.9616,3.9047,3.9535,142996.0],["1976-11-01",3.9535,3.994,3.9372,3.9778,162122.0],["1976-11-03",3.9372,3.9372,3.8236,3.8966,224057.0],["1976-11-04",3.8966,3.9616,3.8885,3.9453,266181.0],["1976-11-05",3.9453,3.9453,3.8642,3.8642,198099.0],["1976-11-08",3.8479,3.8479,3.7505,3.7911,239540.0],["1976-11-09",3.7749,3.7749,3.6368,3.6937,316958.0],["1976-11-10",3.6937,3.7262,3.6206,3.645,244322.0],["1976-11-11",3.6774,3.7586,3.6774,3.7586,128878.0],["1976-11-12",3.7505,3.7505,3.6856,3.718,150510.0],["1976-11-15",3.718,3.7911,3.6856,3.7911,127967.0],["1976-11-16",3.7911,3.8073,3.7505,3.7586,140491.0],["1976-11-17",3.7586,3.7911,3.7261,3.7505,146639.0],["1976-11-18",3.7505,3.8723,3.7505,3.8398,171686.0],["1976-11-19",3.8398,3.8723,3.783,3.7992,179428.0],["1976-11-22",3.8154,3.9047,3.8154,3.8966,217909.0],["1976-11-23",3.8966,3.9047,3.8317,3.8479,166676.0],["1976-11-24",3.8479,3.8804,3.8398,3.856,112484.0],["1976-11-26",3.856,3.9372,3.8398,3.9291,191951.0],["1976-11-29",3.9405,3.9405,3.8834,3.8834,144817.0],["1976-11-30",3.8834,3.8916,3.8181,3.8426,173507.0],["1976-12-01",3.8426,3.8671,3.8181,3.8426,148916.0],["1976-12-02",3.8426,3.8834,3.8181,3.8181,182843.0],["1976-12-03",3.8181,3.8426,3.8018,3.8181,126829.0],["1976-12-06",3.8181,3.8671,3.8018,3.8508,151193.0],["1976-12-07",3.8508,3.8508,3.7447,3.7692,279160.0],["1976-12-08",3.7202,3.7202,3.6387,3.6795,383219.0],["1976-12-09",3.6795,3.7529,3.6468,3.6468,467013.0],["1976-12-10",3.6468,3.6876,3.6468,3.6795,216087.0],["1976-12-13",3.6795,3.7529,3.6795,3.7121,173052.0],["1976-12-14",3.7121,3.8181,3.6958,3.81,241362.0],["1976-12-15",3.81,3.8263,3.761,3.7855,201059.0],["1976-12-16",3.7855,3.7937,3.7447,3.7692,230205.0],["1976-12-17",3.7692,3.8018,3.655,3.6876,251381.0],["1976-12-20",3.6876,3.7284,3.655,3.655,213583.0],["1976-12-21",3.655,3.7284,3.655,3.7202,331759.0],["1976-12-22",3.7202,3.7366,3.5897,3.606,402801.0],["1976-12-23",3.606,3.6631,3.606,3.6142,410543.0],["1976-12-27",3.6387,3.7692,3.6387,3.7692,250470.0],["1976-12-28",3.7692,3.8508,3.7692,3.8263,285991.0],["1976-12-29",3.8263,3.8508,3.8018,3.8018,222235.0],["1976-12-30",3.8018,3.8508,3.8018,3.8018,187625.0],["1976-12-31",3.8018,3.8508,3.6305,3.8181,135254.0],["1977-01-03",3.7937,3.8345,3.7937,3.8018,169864.0],["1977-01-04",3.8018,3.8181,3.7447,3.7529,143223.0],["1977-01-05",3.7529,3.81,3.7039,3.7284,191040.0],["1977-01-06",3.7284,3.7692,3.6958,3.7202,168726.0],["1977-01-07",3.7202,3.7366,3.6387,3.7039,143223.0],["1977-01-10",3.7039,3.7447,3.6631,3.7121,198099.0],["1977-01-11",3.7121,3.7774,3.655,3.655,145728.0],["1977-01-12",3.655,3.6795,3.6142,3.6468,158935.0],["1977-01-13",3.6468,3.6958,3.6468,3.6958,153242.0],["1977-01-14",3.6958,3.7039,3.655,3.6631,173963.0],["1977-01-17",3.6631,3.7039,3.6223,3.6468,152559.0],["1977-01-18",3.6468,3.6958,3.6142,3.6305,367508.0],["1977-01-19",3.6305,3.6631,3.5897,3.6631,179428.0],["1977-01-20",3.6631,3.6631,3.5244,3.606,255935.0],["1977-01-21",3.606,3.6468,3.5734,3.6468,225423.0],["1977-01-24",3.6223,3.6223,3.5734,3.5897,259123.0],["1977-01-25",3.5897,3.6223,3.5408,3.5734,176923.0],["1977-01-26",3.5734,3.5815,3.5326,3.5489,156658.0],["1977-01-27",3.5163,3.5163,3.3939,3.4347,322423.0],["1977-01-28",3.4347,3.4755,3.4102,3.4673,294416.0],["1977-01-31",3.4673,3.5326,3.4429,3.5244,239085.0],["1977-02-01",3.5244,3.5408,3.4673,3.4673,245233.0],["1977-02-02",3.4673,3.5489,3.3857,3.3939,304890.0],["1977-02-03",3.3939,3.4429,3.3694,3.4429,200831.0],["1977-02-04",3.4429,3.4755,3.4184,3.4429,235214.0],["1977-02-07",3.4429,3.4918,3.4265,3.4429,144362.0],["1977-02-08",3.4429,3.4592,3.3694,3.3857,593159.0],["1977-02-09",3.3857,3.4021,3.3368,3.4021,352252.0],["1977-02-10",3.4021,3.4184,3.3531,3.3939,219731.0],["1977-02-11",3.3939,3.4021,3.3694,3.3857,182160.0],["1977-02-14",3.3857,3.4265,3.345,3.4265,218137.0],["1977-02-15",3.4265,3.4347,3.4021,3.4184,219731.0],["1977-02-16",3.4184,3.4592,3.4021,3.4265,157341.0],["1977-02-17",3.4265,3.4265,3.3776,3.3939,139580.0],["1977-02-18",3.3939,3.3939,3.345,3.3776,112939.0],["1977-02-22",3.3776,3.4021,3.3694,3.3857,137759.0],["1977-02-23",3.3857,3.3857,3.3042,3.3205,218364.0],["1977-02-24",3.3205,3.3205,3.2471,3.2552,373656.0],["1977-02-25",3.2552,3.3205,3.2471,3.296,266409.0],["1977-02-28",3.3157,3.3239,3.2583,3.3075,280754.0],["1977-03-01",3.3075,3.3732,3.2993,3.3403,309217.0],["1977-03-02",3.3403,3.3567,3.2829,3.2993,180111.0],["1977-03-03",3.2993,3.3321,3.2993,3.3321,176012.0],["1977-03-04",3.3321,3.3978,3.3239,3.3732,113395.0],["1977-03-07",3.3731,3.406,3.3649,3.3978,116355.0],["1977-03-08",3.3978,3.4142,3.3403,3.3485,122275.0],["1977-03-09",3.3403,3.3403,3.2665,3.2665,296693.0],["1977-03-10",3.2665,3.3239,3.25,3.3157,234076.0],["1977-03-11",3.3075,3.3075,3.2665,3.2829,245005.0],["1977-03-14",3.2829,3.3075,3.2008,3.3075,156885.0],["1977-03-15",3.3075,3.3075,3.2665,3.2829,281437.0],["1977-03-16",3.2829,3.3075,3.2747,3.2829,599990.0],["1977-03-17",3.2747,3.2747,3.2583,3.2747,194000.0],["1977-03-18",3.2747,3.2747,3.2008,3.2172,536917.0],["1977-03-21",3.2172,3.2254,3.1434,3.1762,288951.0],["1977-03-22",3.1762,3.1926,3.1516,3.1926,199238.0],["1977-03-23",3.1926,3.2008,3.1434,3.1434,187853.0],["1977-03-24",3.1433,3.1598,3.0777,3.0941,254569.0],["1977-03-25",3.0941,3.1187,3.0695,3.1023,218820.0],["1977-03-28",3.1023,3.1351,3.0777,3.1269,169637.0],["1977-03-29",3.1269,3.1926,3.1269,3.1926,359311.0],["1977-03-30",3.1926,3.2008,3.1187,3.1351,200831.0],["1977-03-31",3.1351,3.168,3.1187,3.1434,275745.0],["1977-04-01",3.1434,3.168,3.1269,3.168,208118.0],["1977-04-04",3.168,3.1762,3.1187,3.1269,177606.0],["1977-04-05",3.1269,3.1351,3.0777,3.1023,242501.0],["1977-04-06",3.1023,3.1269,3.0367,3.0531,167587.0],["1977-04-07",3.0449,3.0449,3.0285,3.0367,132977.0],["1977-04-11",3.0367,3.1187,3.0367,3.1023,233393.0],["1977-04-12",3.1351,3.2336,3.1351,3.2172,358855.0],["1977-04-13",3.209,3.209,3.1516,3.2008,421017.0],["1977-04-14",3.2008,3.25,3.2008,3.209,188991.0],["1977-04-15",3.2008,3.2008,3.1598,3.168,144362.0],["1977-04-18",3.168,3.168,3.012,3.012,180338.0],["1977-04-19",3.012,3.0449,2.9628,2.971,375250.0],["1977-04-20",2.971,3.0613,2.971,3.0613,412365.0],["1977-04-21",3.0613,3.1187,3.0367,3.0367,401435.0],["1977-04-22",3.0367,3.0367,3.0038,3.0367,162806.0],["1977-04-25",3.0367,3.0367,2.9792,2.9956,182388.0],["1977-04-26",2.9956,3.0285,2.971,2.9956,196733.0],["1977-04-27",2.9956,3.0449,2.9956,3.0202,151421.0],["1977-04-28",3.0202,3.0613,3.012,3.0367,201515.0],["1977-04-29",3.0367,3.0449,2.9628,2.9874,408038.0],["1977-05-02",2.9546,2.9546,2.8561,2.9218,444926.0],["1977-05-03",2.9218,2.9546,2.8889,2.8889,257301.0],["1977-05-04",2.8889,2.9218,2.8315,2.9053,383675.0],["1977-05-05",2.9053,2.9218,2.8889,2.9135,199465.0],["1977-05-06",2.9136,2.9218,2.8889,2.9053,171914.0],["1977-05-09",2.9053,2.971,2.9053,2.9628,150965.0],["1977-05-10",2.9628,3.012,2.9546,2.9628,229749.0],["1977-05-11",2.9628,3.0202,2.9628,3.0202,235442.0],["1977-05-12",3.0202,3.0859,3.0038,3.0695,197416.0],["1977-05-13",3.0695,3.1269,3.0613,3.1105,193773.0],["1977-05-16",3.1105,3.168,3.1105,3.1351,145956.0],["1977-05-17",3.1351,3.168,3.1105,3.168,159618.0],["1977-05-18",3.168,3.1844,3.1187,3.1187,163033.0],["1977-05-19",3.1187,3.168,3.1105,3.1187,361588.0],["1977-05-20",3.1187,3.1516,3.0859,3.0941,439006.0],["1977-05-23",3.0941,3.0941,2.9874,3.0038,282803.0],["1977-05-24",3.0038,3.012,2.9382,2.971,371151.0],["1977-05-25",2.971,3.012,2.9546,2.9792,296238.0],["1977-05-26",2.9874,3.0367,2.9874,3.012,226334.0],["1977-05-27",3.022,3.022,2.9889,2.9971,166449.0],["1977-05-31",2.9971,3.0137,2.9806,2.9889,133205.0],["1977-06-01",2.9971,3.0303,2.9971,3.0054,388001.0],["1977-06-02",3.0054,3.0468,2.9971,3.022,183299.0],["1977-06-03",3.022,3.0551,3.022,3.0385,157568.0],["1977-06-06",3.0385,3.0468,2.964,2.9723,201742.0],["1977-06-07",2.9723,3.0302,2.9309,3.0302,158252.0],["1977-06-08",3.0303,3.0716,3.0137,3.0468,253430.0],["1977-06-09",3.0468,3.0799,3.0385,3.0716,112712.0],["1977-06-10",3.0716,3.0965,3.0551,3.0634,115444.0],["1977-06-13",3.0634,3.0965,3.0385,3.0965,160301.0],["1977-06-14",3.113,3.1958,3.113,3.1876,246144.0],["1977-06-15",3.1876,3.2207,3.171,3.1793,257529.0],["1977-06-16",3.1793,3.1958,3.1462,3.1876,133660.0],["1977-06-17",3.1876,3.2124,3.171,3.1876,111801.0],["1977-06-20",3.1876,3.2952,3.1876,3.2952,209939.0],["1977-06-21",3.3035,3.3614,3.3035,3.3117,318780.0],["1977-06-22",3.3118,3.3118,3.2621,3.2786,175784.0],["1977-06-23",3.2786,3.3035,3.2538,3.3035,178972.0],["1977-06-24",3.3035,3.3366,3.2621,3.2704,204019.0],["1977-06-27",3.2704,3.2704,3.1958,3.229,105425.0],["1977-06-28",3.2124,3.2124,3.1627,3.171,210395.0],["1977-06-29",3.171,3.1958,3.1462,3.1958,110662.0],["1977-06-30",3.1958,3.229,3.1876,3.229,228155.0],["1977-07-01",3.229,3.2455,3.1793,3.1876,266637.0],["1977-07-05",3.1876,3.2207,3.1793,3.1876,207435.0],["1977-07-06",3.1876,3.2041,3.1544,3.1627,173052.0],["1977-07-07",3.1627,3.1627,3.1296,3.1462,227472.0],["1977-07-08",3.1462,3.1544,3.1296,3.1462,150510.0],["1977-07-11",3.1462,3.1462,3.1296,3.1462,86981.0],["1977-07-12",3.1462,3.2455,3.1462,3.2455,418513.0],["1977-07-13",3.2455,3.3366,3.2372,3.3366,610691.0],["1977-07-15",3.3366,3.3531,3.2952,3.3283,325156.0],["1977-07-18",3.3283,3.3366,3.2538,3.3035,320374.0],["1977-07-19",3.3035,3.3614,3.3035,3.3531,276200.0],["1977-07-20",3.378,3.4359,3.378,3.4277,625037.0],["1977-07-21",3.4277,3.4691,3.378,3.4608,289634.0],["1977-07-22",3.4691,3.5022,3.4691,3.4773,290545.0],["1977-07-25",3.4773,3.5022,3.3863,3.4028,192862.0],["1977-07-26",3.4028,3.4194,3.378,3.4111,132294.0],["1977-07-27",3.4111,3.4111,3.32,3.3283,169409.0],["1977-07-28",3.3283,3.3697,3.3118,3.3449,218137.0],["1977-07-29",3.3449,3.3531,3.2952,3.3449,143451.0],["1977-08-01",3.3449,3.3863,3.3283,3.3531,117266.0],["1977-08-02",3.3449,3.3449,3.3035,3.3035,107702.0],["1977-08-03",3.3035,3.3366,3.2704,3.32,184437.0],["1977-08-04",3.3283,3.3945,3.3283,3.3863,90625.0],["1977-08-05",3.3945,3.4442,3.3945,3.4277,264815.0],["1977-08-08",3.4277,3.4442,3.3697,3.4028,115899.0],["1977-08-09",3.4277,3.4525,3.4277,3.4359,349747.0],["1977-08-10",3.4359,3.5601,3.4359,3.5601,614790.0],["1977-08-11",3.5601,3.5601,3.4856,3.4939,412820.0],["1977-08-12",3.4939,3.5436,3.4773,3.5353,326750.0],["1977-08-15",3.5353,3.6181,3.5187,3.6098,215632.0],["1977-08-16",3.6098,3.6264,3.5601,3.5684,414642.0],["1977-08-17",3.5684,3.6181,3.5684,3.5767,318552.0],["1977-08-18",3.585,3.6346,3.585,3.6015,294872.0],["1977-08-19",3.6015,3.6098,3.5519,3.6015,176012.0],["1977-08-22",3.6015,3.6595,3.5932,3.6512,337679.0],["1977-08-23",3.6512,3.676,3.6346,3.6512,360449.0],["1977-08-24",3.6429,3.6429,3.6015,3.6015,255935.0],["1977-08-25",3.6015,3.6181,3.5436,3.5601,196050.0],["1977-08-26",3.5601,3.5684,3.5187,3.5684,268231.0],["1977-08-29",3.5951,3.6118,3.5784,3.6034,155747.0],["1977-08-30",3.6034,3.6201,3.52,3.5367,138669.0],["1977-08-31",3.5367,3.5451,3.4033,3.5117,221324.0],["1977-09-01",3.5284,3.5534,3.5284,3.5451,191951.0],["1977-09-02",3.5451,3.5951,3.5367,3.5951,199010.0],["1977-09-06",3.5951,3.6285,3.5784,3.5784,144134.0],["1977-09-07",3.5784,3.5951,3.5617,3.5868,237491.0],["1977-09-08",3.5784,3.5784,3.5117,3.5284,275972.0],["1977-09-09",3.52,3.52,3.47,3.4783,120226.0],["1977-09-12",3.4783,3.4867,3.445,3.4616,150737.0],["1977-09-13",3.4616,3.4867,3.4616,3.47,74686.0],["1977-09-14",3.4867,3.5367,3.4867,3.52,112712.0],["1977-09-15",3.52,3.5451,3.52,3.5451,171458.0],["1977-09-16",3.5451,3.5617,3.5117,3.5284,168953.0],["1977-09-19",3.5284,3.5367,3.495,3.5033,169864.0],["1977-09-20",3.5033,3.52,3.4867,3.5033,209712.0],["1977-09-21",3.5033,3.5284,3.4616,3.47,174874.0],["1977-09-22",3.47,3.52,3.47,3.4783,186486.0],["1977-09-23",3.4783,3.5117,3.47,3.47,77646.0],["1977-09-26",3.47,3.5117,3.4533,3.5117,134798.0],["1977-09-27",3.5117,3.5451,3.4867,3.52,226106.0],["1977-09-28",3.52,3.5951,3.52,3.5534,149827.0],["1977-09-29",3.5534,3.5868,3.5451,3.5534,101554.0],["1977-09-30",3.5701,3.5868,3.5701,3.5784,237263.0],["1977-10-03",3.5784,3.6452,3.5784,3.6452,432402.0],["1977-10-04",3.6451,3.6702,3.5784,3.5868,338818.0],["1977-10-05",3.5868,3.6118,3.5367,3.5534,349292.0],["1977-10-06",3.5534,3.5868,3.5451,3.5617,123869.0],["1977-10-07",3.5617,3.5868,3.5451,3.5534,67855.0],["1977-10-10",3.5534,3.5701,3.5367,3.5617,70359.0],["1977-10-11",3.5617,3.5784,3.52,3.52,86071.0],["1977-10-12",3.5117,3.5117,3.4616,3.4867,202653.0],["1977-10-13",3.4867,3.5033,3.4533,3.495,275289.0],["1977-10-14",3.495,3.52,3.4366,3.4616,132521.0],["1977-10-17",3.4616,3.5033,3.445,3.4867,97456.0],["1977-10-18",3.4867,3.52,3.4867,3.5033,179883.0],["1977-10-19",3.4783,3.4783,3.2865,3.3032,704048.0],["1977-10-20",3.3032,3.3282,3.2531,3.3032,378893.0],["1977-10-21",3.3032,3.3198,3.2865,3.3198,205841.0],["1977-10-24",3.3198,3.3449,3.2781,3.2865,179655.0],["1977-10-25",3.2781,3.2781,3.2197,3.2698,232254.0],["1977-10-26",3.2698,3.3282,3.2281,3.3115,281665.0],["1977-10-27",3.3198,3.4033,3.3198,3.3449,304207.0],["1977-10-28",3.3449,3.3449,3.3032,3.3282,283487.0],["1977-10-31",3.3282,3.3532,3.2948,3.3032,100643.0],["1977-11-01",3.2865,3.2865,3.2364,3.2614,149599.0],["1977-11-02",3.1864,3.1864,3.1113,3.153,719077.0],["1977-11-03",3.153,3.1864,3.128,3.1614,227245.0],["1977-11-04",3.1614,3.2031,3.1614,3.1947,159845.0],["1977-11-07",3.1947,3.2364,3.1864,3.1947,154608.0],["1977-11-08",3.1947,3.1947,3.1447,3.1697,167360.0],["1977-11-09",3.1697,3.178,3.1447,3.178,136620.0],["1977-11-10",3.178,3.2781,3.178,3.2781,204247.0],["1977-11-11",3.3032,3.3449,3.3032,3.3282,262994.0],["1977-11-14",3.3282,3.3365,3.2614,3.2781,170547.0],["1977-11-15",3.2781,3.3615,3.2781,3.3032,198327.0],["1977-11-16",3.3032,3.3198,3.2948,3.3115,150510.0],["1977-11-17",3.3115,3.3115,3.2698,3.2781,211078.0],["1977-11-18",3.2781,3.2948,3.2448,3.2531,167360.0],["1977-11-21",3.2531,3.2698,3.2114,3.2448,130472.0],["1977-11-22",3.2614,3.3282,3.2614,3.3198,158707.0],["1977-11-23",3.3198,3.3615,3.3198,3.3615,247510.0],["1977-11-25",3.3615,3.3699,3.3115,3.3532,94268.0],["1977-11-28",3.3717,3.3717,3.3044,3.3128,118404.0],["1977-11-29",3.296,3.296,3.1867,3.2035,208346.0],["1977-11-30",3.2035,3.2119,3.1699,3.1951,256618.0],["1977-12-01",3.1951,3.2035,3.1699,3.1783,180338.0],["1977-12-02",3.1783,3.1951,3.1615,3.1699,84249.0],["1977-12-05",3.1699,3.1951,3.1279,3.1279,187625.0],["1977-12-06",3.1195,3.1195,3.0438,3.069,227245.0],["1977-12-07",3.069,3.1026,3.0438,3.1026,252519.0],["1977-12-08",3.1026,3.1363,3.0858,3.111,224968.0],["1977-12-09",3.111,3.1447,3.111,3.1363,145728.0],["1977-12-12",3.1363,3.1699,3.0774,3.0774,155064.0],["1977-12-13",3.0774,3.0942,3.0606,3.0858,272329.0],["1977-12-14",3.0858,3.0942,3.0354,3.0858,289862.0],["1977-12-15",3.0858,3.111,3.069,3.069,225878.0],["1977-12-16",3.069,3.0858,3.0354,3.0774,206524.0],["1977-12-19",3.0774,3.0858,3.027,3.027,213583.0],["1977-12-20",3.027,3.0354,3.0017,3.027,242728.0],["1977-12-21",3.027,3.069,3.027,3.0606,318097.0],["1977-12-22",3.0942,3.1531,3.0942,3.1531,326977.0],["1977-12-23",3.1699,3.2288,3.1699,3.2288,291228.0],["1977-12-27",3.2288,3.2372,3.2035,3.2288,196961.0],["1977-12-28",3.2204,3.2204,3.1867,3.1951,125235.0],["1977-12-29",3.1951,3.2372,3.1699,3.2119,466557.0],["1977-12-30",3.2119,3.2119,3.1447,3.1447,213583.0],["1978-01-03",3.1447,3.1531,3.069,3.0774,416691.0],["1978-01-04",3.0774,3.1195,3.0522,3.111,247965.0],["1978-01-05",3.111,3.1531,3.0438,3.0438,643253.0],["1978-01-06",3.0438,3.0774,3.0101,3.069,235442.0],["1978-01-09",3.0522,3.0522,3.0101,3.027,237036.0],["1978-01-10",3.027,3.0606,3.027,3.0522,135937.0],["1978-01-11",3.0522,3.0774,3.0101,3.027,217909.0],["1978-01-12",3.027,3.069,3.027,3.027,230660.0],["1978-01-13",3.027,3.0522,3.0186,3.027,95179.0],["1978-01-16",3.027,3.0438,3.0017,3.0186,144817.0],["1978-01-17",3.0354,3.0942,3.0354,3.0942,161212.0],["1978-01-18",3.0858,3.0858,3.0438,3.0858,316503.0],["1978-01-19",3.0858,3.0858,3.027,3.027,114533.0],["1978-01-20",3.027,3.0354,2.9933,3.0101,87437.0],["1978-01-23",2.9933,2.9933,2.9345,2.9597,245233.0],["1978-01-24",2.9597,2.9933,2.9513,2.9849,229749.0],["1978-01-25",2.9849,3.0186,2.9765,2.9933,286219.0],["1978-01-26",2.9933,3.0186,2.9345,2.9429,150737.0],["1978-01-27",2.9429,3.0017,2.9429,2.9681,137531.0],["1978-01-30",2.9681,3.0186,2.9597,3.0101,157796.0],["1978-01-31",3.0101,3.0354,2.9933,3.0354,157341.0],["1978-02-01",3.0354,3.0942,3.0354,3.0774,197188.0],["1978-02-02",3.0858,3.1195,3.0858,3.0858,213810.0],["1978-02-03",3.0858,3.0858,3.0101,3.0101,220414.0],["1978-02-06",3.0101,3.0354,2.9933,3.0354,74686.0],["1978-02-07",3.0354,3.111,3.0354,3.111,107474.0],["1978-02-08",3.1195,3.1531,3.1195,3.1279,110890.0],["1978-02-09",3.1279,3.1363,3.111,3.111,101782.0],["1978-02-10",3.111,3.1195,3.0774,3.0774,68310.0],["1978-02-13",3.0774,3.1026,3.069,3.0774,81517.0],["1978-02-14",3.0774,3.0774,3.0354,3.0522,94040.0],["1978-02-15",3.0522,3.0522,3.0101,3.0438,192634.0],["1978-02-16",3.0186,3.0186,2.9933,3.0017,167132.0],["1978-02-17",3.0101,3.027,3.0101,3.0186,135482.0],["1978-02-21",3.0186,3.0186,2.9765,2.9933,168953.0],["1978-02-22",2.9933,3.0186,2.9765,2.9849,269825.0],["1978-02-23",2.9765,2.9765,2.9008,2.9261,180111.0],["1978-02-24",2.9261,2.9597,2.9261,2.9345,163489.0],["1978-02-27",2.9685,2.9685,2.8069,2.8069,338590.0],["1978-02-28",2.8069,2.8069,2.7559,2.7899,255024.0],["1978-03-01",2.7899,2.8409,2.7729,2.8239,188080.0],["1978-03-02",2.8239,2.8579,2.8069,2.8579,262538.0],["1978-03-03",2.8579,2.9005,2.8494,2.8834,182388.0],["1978-03-06",2.8834,2.8834,2.8069,2.8069,194684.0],["1978-03-07",2.8069,2.8494,2.7984,2.8409,116127.0],["1978-03-08",2.8409,2.8579,2.8324,2.8579,119543.0],["1978-03-09",2.8579,2.8919,2.8409,2.8664,403712.0],["1978-03-10",2.8749,2.943,2.8749,2.943,298970.0],["1978-03-13",2.943,2.9855,2.909,2.926,183526.0],["1978-03-14",2.926,2.9855,2.9005,2.977,140946.0],["1978-03-15",2.977,2.977,2.926,2.9345,227928.0],["1978-03-16",2.926,2.926,2.8919,2.926,140946.0],["1978-03-17",2.926,2.9515,2.909,2.9515,123413.0],["1978-03-20",2.9515,2.96,2.926,2.926,106564.0],["1978-03-21",2.926,2.9345,2.8664,2.8749,170092.0],["1978-03-22",2.8749,2.9005,2.8579,2.8834,161439.0],["1978-03-23",2.8834,2.9005,2.8749,2.8834,282576.0],["1978-03-27",2.8834,2.8834,2.8579,2.8664,71498.0],["1978-03-28",2.8664,2.8919,2.8579,2.8834,101327.0],["1978-03-29",2.8834,2.8919,2.8664,2.8834,105197.0],["1978-03-30",2.8749,2.8749,2.8579,2.8664,100871.0],["1978-03-31",2.8579,2.8579,2.8409,2.8494,105425.0],["1978-04-03",2.8494,2.8494,2.8069,2.8069,89942.0],["1978-04-04",2.8069,2.8409,2.7984,2.8409,162806.0],["1978-04-05",2.8409,2.8919,2.8239,2.8664,168726.0],["1978-04-06",2.8749,2.9345,2.8749,2.8919,320602.0],["1978-04-07",2.8919,2.943,2.8919,2.926,129561.0],["1978-04-10",2.926,2.96,2.909,2.9345,105425.0],["1978-04-11",2.9345,2.943,2.9005,2.9345,134115.0],["1978-04-12",2.9345,2.96,2.926,2.943,118404.0],["1978-04-13",2.943,3.028,2.943,3.028,266864.0],["1978-04-14",3.0621,3.1471,3.0621,3.1471,582001.0],["1978-04-17",3.2237,3.2832,3.2237,3.2492,590654.0],["1978-04-18",3.2492,3.2492,3.1386,3.1471,370923.0],["1978-04-19",3.1471,3.2237,3.1471,3.2237,296465.0],["1978-04-20",3.2407,3.2747,3.2407,3.2492,515285.0],["1978-04-21",3.2407,3.2407,3.2067,3.2152,177834.0],["1978-04-24",3.2152,3.3002,3.1982,3.3002,331076.0],["1978-04-25",3.3257,3.3768,3.3257,3.3342,507543.0],["1978-04-26",3.3513,3.4363,3.3513,3.3938,481813.0],["1978-04-27",3.3598,3.3598,3.2747,3.3002,392327.0],["1978-04-28",3.3002,3.3513,3.2577,3.3427,246827.0],["1978-05-01",3.3427,3.4193,3.3087,3.4193,383902.0],["1978-05-02",3.3938,3.3938,3.3427,3.3768,264132.0],["1978-05-03",3.3683,3.3683,3.2917,3.2917,145500.0],["1978-05-04",3.2917,3.2917,3.2067,3.2662,374111.0],["1978-05-05",3.2662,3.3172,3.2662,3.2917,334719.0],["1978-05-08",3.2917,3.3513,3.2832,3.2917,184437.0],["1978-05-09",3.2917,3.3002,3.2237,3.2577,209029.0],["1978-05-10",3.2577,3.2917,3.2492,3.2832,288496.0],["1978-05-11",3.2832,3.3938,3.2832,3.3938,294872.0],["1978-05-12",3.3938,3.4873,3.3938,3.4278,730917.0],["1978-05-15",3.4278,3.5724,3.4278,3.5724,446292.0],["1978-05-16",3.5894,3.6915,3.5894,3.6575,1405592.0],["1978-05-17",3.6575,3.6745,3.5979,3.6404,628907.0],["1978-05-18",3.6404,3.649,3.5809,3.5894,848866.0],["1978-05-19",3.5894,3.6064,3.5554,3.5809,507316.0],["1978-05-22",3.5809,3.6745,3.5639,3.6745,484546.0],["1978-05-23",3.666,3.666,3.5724,3.5894,208801.0],["1978-05-24",3.5724,3.5724,3.5299,3.5469,312404.0],["1978-05-25",3.5812,3.5984,3.5383,3.5726,436729.0],["1978-05-26",3.5727,3.5898,3.5641,3.5898,175557.0],["1978-05-30",3.5898,3.5898,3.5641,3.5726,139125.0],["1978-05-31",3.5898,3.6328,3.5898,3.607,358400.0],["1978-06-01",3.607,3.6156,3.5898,3.5898,145273.0],["1978-06-02",3.607,3.6843,3.607,3.6757,245005.0],["1978-06-05",3.6843,3.7788,3.6843,3.753,781922.0],["1978-06-06",3.753,3.8045,3.6757,3.6757,382991.0],["1978-06-07",3.7101,3.7788,3.7101,3.7444,362271.0],["1978-06-08",3.7444,3.8045,3.7444,3.7788,444926.0],["1978-06-09",3.7788,3.8303,3.753,3.8131,333125.0],["1978-06-12",3.8131,3.8646,3.8045,3.8045,518928.0],["1978-06-13",3.8045,3.8561,3.7702,3.8561,248648.0],["1978-06-14",3.8561,3.899,3.8389,3.8561,547391.0],["1978-06-15",3.8475,3.8475,3.8045,3.8045,166449.0],["1978-06-16",3.7959,3.7959,3.6929,3.7101,250925.0],["1978-06-19",3.6929,3.6929,3.5984,3.6414,212672.0],["1978-06-20",3.6414,3.6499,3.5898,3.5898,217226.0],["1978-06-21",3.5898,3.5898,3.5469,3.5641,254113.0],["1978-06-22",3.5641,3.607,3.5555,3.5641,251153.0],["1978-06-23",3.5641,3.5898,3.4524,3.4524,240907.0],["1978-06-26",3.4524,3.5039,3.4438,3.4868,160984.0],["1978-06-27",3.4868,3.5812,3.4696,3.5726,278705.0],["1978-06-28",3.5726,3.6414,3.5555,3.6242,233848.0],["1978-06-29",3.6242,3.7101,3.6242,3.6328,207435.0],["1978-06-30",3.6328,3.6328,3.5984,3.5984,99960.0],["1978-07-03",3.5984,3.5984,3.5555,3.5555,58519.0],["1978-07-05",3.5555,3.5726,3.5125,3.5726,166676.0],["1978-07-06",3.5727,3.6242,3.5727,3.5984,126829.0],["1978-07-07",3.5984,3.6414,3.5984,3.6242,154153.0],["1978-07-10",3.6242,3.7186,3.5812,3.7186,130244.0],["1978-07-11",3.7186,3.7272,3.6585,3.7101,390278.0],["1978-07-12",3.7015,3.7015,3.6757,3.6757,181022.0],["1978-07-13",3.6757,3.6843,3.6414,3.6843,149599.0],["1978-07-14",3.6843,3.8303,3.6671,3.8303,540332.0],["1978-07-17",3.8303,3.8475,3.7444,3.7616,185120.0],["1978-07-18",3.7616,3.7702,3.6929,3.7101,162806.0],["1978-07-19",3.7101,3.8045,3.7015,3.7959,415097.0],["1978-07-20",3.7959,3.8131,3.7358,3.7444,263221.0],["1978-07-21",3.7444,3.753,3.6929,3.7186,248193.0],["1978-07-24",3.7186,3.8217,3.6929,3.8217,171914.0],["1978-07-25",3.8217,3.8732,3.7702,3.8646,260261.0],["1978-07-26",3.8646,3.8818,3.8045,3.8303,342689.0],["1978-07-27",3.8303,3.8561,3.7788,3.8475,140946.0],["1978-07-28",3.8475,3.899,3.8217,3.899,361360.0],["1978-07-31",3.899,3.9677,3.8732,3.9677,332670.0],["1978-08-01",3.9677,4.0021,3.9334,3.9591,692891.0],["1978-08-02",3.9591,4.1223,3.9334,4.1223,730006.0],["1978-08-03",4.1566,4.2597,4.1566,4.1652,962488.0],["1978-08-04",4.1652,4.2253,4.1395,4.1824,281437.0],["1978-08-07",4.1824,4.2082,4.1051,4.1137,217226.0],["1978-08-08",4.1137,4.191,4.0793,4.191,278477.0],["1978-08-09",4.2168,4.3542,4.2168,4.2511,814028.0],["1978-08-10",4.2511,4.3026,4.191,4.191,327660.0],["1978-08-11",4.191,4.2425,4.1652,4.2425,216315.0],["1978-08-14",4.2425,4.2597,4.191,4.1996,200604.0],["1978-08-15",4.1996,4.2597,4.1738,4.2597,271874.0],["1978-08-16",4.2769,4.3799,4.2769,4.3628,544203.0],["1978-08-17",4.3628,4.3971,4.2597,4.2855,349064.0],["1978-08-18",4.2855,4.3284,4.191,4.1996,313315.0],["1978-08-21",4.1996,4.2168,4.0879,4.1137,271191.0],["1978-08-22",4.1137,4.1738,4.1137,4.1309,179655.0],["1978-08-23",4.1566,4.2339,4.1566,4.191,298287.0],["1978-08-24",4.191,4.2082,4.0622,4.1223,282348.0],["1978-08-25",4.1223,4.1652,4.1051,4.1137,173735.0],["1978-08-28",4.1137,4.1137,4.0531,4.0704,203564.0],["1978-08-29",4.0704,4.0964,4.0531,4.0704,290318.0],["1978-08-30",4.0704,4.1137,4.0531,4.0617,150737.0],["1978-08-31",4.0617,4.0791,4.0011,4.0098,133888.0],["1978-09-01",4.0098,4.0877,4.0011,4.0358,227928.0],["1978-09-05",4.0444,4.1224,4.0444,4.1224,160984.0],["1978-09-06",4.1397,4.1916,4.1397,4.157,509137.0],["1978-09-07",4.157,4.2263,4.157,4.1743,323562.0],["1978-09-08",4.1916,4.2956,4.1916,4.2956,233393.0],["1978-09-11",4.2956,4.3129,4.2349,4.2436,288496.0],["1978-09-12",4.2176,4.2176,4.131,4.157,410771.0],["1978-09-13",4.1397,4.1397,4.0617,4.0617,186714.0],["1978-09-14",4.0444,4.0444,3.8972,3.8972,249104.0],["1978-09-15",3.8972,3.9665,3.8885,3.9405,271418.0],["1978-09-18",3.9405,4.0271,3.8885,3.9232,318780.0],["1978-09-19",3.9232,3.9405,3.8106,3.8192,283714.0],["1978-09-20",3.8192,3.8452,3.7067,3.7413,283942.0],["1978-09-21",3.7586,3.8279,3.7586,3.8279,331531.0],["1978-09-22",3.8279,3.8366,3.7759,3.8192,210395.0],["1978-09-25",3.8192,3.8192,3.7933,3.8106,113395.0],["1978-09-26",3.8106,3.8192,3.7846,3.8106,427165.0],["1978-09-27",3.8106,3.8279,3.7413,3.7413,194684.0],["1978-09-28",3.7413,3.8106,3.724,3.8106,206296.0],["1978-09-29",3.8106,3.8972,3.8106,3.8712,242728.0],["1978-10-02",3.8712,3.9059,3.8625,3.8972,76507.0],["1978-10-03",3.8885,3.8885,3.8279,3.8279,114761.0],["1978-10-04",3.8279,3.8972,3.7846,3.8885,125235.0],["1978-10-05",3.8885,4.0011,3.8539,3.8712,305573.0],["1978-10-06",3.8712,3.8885,3.8106,3.8279,290773.0],["1978-10-09",3.8279,3.9318,3.8192,3.9318,195822.0],["1978-10-10",3.9318,4.0098,3.9318,3.9492,183754.0],["1978-10-11",3.9492,4.0358,3.9318,4.0358,141629.0],["1978-10-12",4.0271,4.0271,3.9232,3.9318,213583.0],["1978-10-13",3.9059,3.9059,3.8192,3.8192,178517.0],["1978-10-16",3.8192,3.8539,3.7759,3.7759,202653.0],["1978-10-17",3.7326,3.7326,3.672,3.698,420790.0],["1978-10-18",3.698,3.7153,3.6201,3.6374,174874.0],["1978-10-19",3.6374,3.6807,3.5161,3.5335,345421.0],["1978-10-20",3.5335,3.5421,3.4728,3.5421,464508.0],["1978-10-23",3.5421,3.672,3.5248,3.6634,314681.0],["1978-10-24",3.646,3.646,3.5421,3.5681,267092.0],["1978-10-25",3.5681,3.7067,3.5335,3.6201,433085.0],["1978-10-26",3.6201,3.6374,3.5681,3.6027,199921.0],["1978-10-27",3.6027,3.672,3.5854,3.5854,442877.0],["1978-10-30",3.5854,3.6634,3.4988,3.6634,431947.0],["1978-10-31",3.6634,3.7067,3.5248,3.5335,546252.0],["1978-11-01",3.5941,3.7413,3.5941,3.7413,534412.0],["1978-11-02",3.7326,3.7326,3.6201,3.672,639382.0],["1978-11-03",3.672,3.698,3.6374,3.6634,354757.0],["1978-11-06",3.6634,3.6807,3.6287,3.6547,173735.0],["1978-11-07",3.6374,3.6374,3.5421,3.5854,275972.0],["1978-11-08",3.5854,3.646,3.5161,3.6287,222008.0],["1978-11-09",3.6287,3.698,3.6114,3.6547,262994.0],["1978-11-10",3.6547,3.7067,3.6374,3.698,110890.0],["1978-11-13",3.698,3.698,3.6287,3.6374,114761.0],["1978-11-14",3.6201,3.6201,3.5075,3.5681,227928.0],["1978-11-15",3.5681,3.646,3.5681,3.5854,221552.0],["1978-11-16",3.6027,3.6807,3.6027,3.672,165766.0],["1978-11-17",3.672,3.7153,3.6287,3.6374,159618.0],["1978-11-20",3.6374,3.6893,3.6201,3.6634,127967.0],["1978-11-21",3.6634,3.724,3.6374,3.672,197644.0],["1978-11-22",3.672,3.724,3.672,3.7067,175101.0],["1978-11-24",3.7067,3.7413,3.6893,3.7413,122275.0],["1978-11-27",3.7763,3.785,3.7238,3.7763,91308.0],["1978-11-28",3.7763,3.8287,3.7238,3.7413,191268.0],["1978-11-29",3.7063,3.7063,3.6451,3.6539,118404.0],["1978-11-30",3.6539,3.7326,3.6451,3.7151,102693.0],["1978-12-01",3.7938,3.8549,3.7938,3.8112,286674.0],["1978-12-04",3.8112,3.8812,3.785,3.82,173280.0],["1978-12-05",3.8375,3.9336,3.8375,3.9336,214493.0],["1978-12-06",3.9336,3.9686,3.82,3.8724,265726.0],["1978-12-07",3.8724,3.9074,3.8375,3.8724,183071.0],["1978-12-08",3.8637,3.8637,3.7588,3.7588,142768.0],["1978-12-11",3.7588,3.8025,3.7413,3.7763,241134.0],["1978-12-12",3.7763,3.8025,3.7413,3.75,143451.0],["1978-12-13",3.75,3.7675,3.6539,3.6539,158935.0],["1978-12-14",3.6539,3.7063,3.6451,3.6976,170775.0],["1978-12-15",3.6714,3.6714,3.6014,3.6539,176923.0],["1978-12-18",3.5752,3.5752,3.4965,3.5315,564013.0],["1978-12-19",3.5315,3.6102,3.5053,3.5752,252747.0],["1978-12-20",3.5752,3.6277,3.5403,3.6277,201059.0],["1978-12-21",3.6277,3.6801,3.5927,3.6451,260033.0],["1978-12-22",3.6539,3.7588,3.6539,3.7588,268914.0],["1978-12-26",3.7588,3.8637,3.7326,3.8637,232482.0],["1978-12-27",3.8462,3.8462,3.7413,3.7413,256163.0],["1978-12-28",3.7413,3.8025,3.7238,3.7326,266637.0],["1978-12-29",3.7326,3.7588,3.6801,3.7238,167815.0],["1979-01-02",3.7238,3.785,3.6801,3.785,103831.0],["1979-01-03",3.8025,3.8812,3.8025,3.8375,351113.0],["1979-01-04",3.8462,3.9686,3.8462,3.8899,766438.0],["1979-01-05",3.8986,3.9773,3.8986,3.9511,269825.0],["1979-01-08",3.9511,3.9598,3.8986,3.9424,148460.0],["1979-01-09",3.9598,4.0472,3.9598,4.0472,335630.0],["1979-01-10",4.0472,4.0735,4.0035,4.021,574259.0],["1979-01-11",4.021,4.1871,4.021,4.1871,441966.0],["1979-01-12",4.2133,4.3007,4.2133,4.257,1166507.0],["1979-01-15",4.257,4.2658,4.2221,4.2396,216087.0],["1979-01-16",4.2396,4.2396,4.1521,4.1521,278705.0],["1979-01-17",4.1521,4.1784,4.0385,4.1521,423067.0],["1979-01-18",4.1521,4.1784,4.1084,4.1784,531452.0],["1979-01-19",4.1521,4.1521,4.1084,4.1172,265954.0],["1979-01-22",4.1172,4.1172,4.056,4.1172,345193.0],["1979-01-23",4.1172,4.1347,4.091,4.0997,280299.0],["1979-01-24",4.0997,4.1084,4.0385,4.0472,278022.0],["1979-01-25",4.056,4.1347,4.056,4.1259,240224.0],["1979-01-26",4.1259,4.1784,4.1259,4.1784,261855.0],["1979-01-29",4.1784,4.1784,4.1347,4.1434,194000.0],["1979-01-30",4.1434,4.1696,4.1084,4.1259,396653.0],["1979-01-31",4.1259,4.1259,4.0123,4.0997,253658.0],["1979-02-01",4.0647,4.0647,4.0123,4.0472,166676.0],["1979-02-02",4.0473,4.0647,3.9861,3.9861,128878.0],["1979-02-05",3.9598,3.9598,3.9249,3.9598,196733.0],["1979-02-06",3.9598,4.0035,3.9424,3.9948,119087.0],["1979-02-07",3.9948,4.021,3.9424,4.021,168726.0],["1979-02-08",4.021,4.0298,3.9861,4.0123,75824.0],["1979-02-09",4.0123,4.0473,3.9773,4.0035,102693.0],["1979-02-12",3.9511,3.9511,3.9161,3.9511,388912.0],["1979-02-13",3.9511,4.021,3.9511,3.9948,300564.0],["1979-02-14",3.9948,4.0123,3.9424,3.9598,230432.0],["1979-02-15",3.9598,3.9598,3.9074,3.9598,175329.0],["1979-02-16",3.9598,3.9773,3.9249,3.9511,115216.0],["1979-02-20",3.9511,3.9773,3.9249,3.9773,82883.0],["1979-02-21",3.9861,4.0123,3.9861,3.9948,164627.0],["1979-02-22",3.9948,4.0035,3.9686,3.9773,270508.0],["1979-02-23",3.9773,3.9861,3.9249,3.9511,258212.0],["1979-02-26",3.9493,3.9493,3.9228,3.9228,119315.0],["1979-02-27",3.9228,3.9228,3.7285,3.7726,252292.0],["1979-02-28",3.7726,3.7815,3.7373,3.7373,267548.0],["1979-03-01",3.7461,3.7903,3.7461,3.7903,284397.0],["1979-03-02",3.7903,3.8168,3.7726,3.7815,156202.0],["1979-03-05",3.8256,3.8875,3.8256,3.8698,190585.0],["1979-03-06",3.8698,3.8786,3.8521,3.8521,69676.0],["1979-03-07",3.8698,3.914,3.8698,3.8875,132977.0],["1979-03-08",3.8963,4.0288,3.8963,4.0112,254113.0],["1979-03-09",4.02,4.073,4.02,4.0288,231799.0],["1979-03-12",4.0288,4.0465,4.0023,4.0465,174191.0],["1979-03-13",4.0465,4.0995,4.02,4.073,169409.0],["1979-03-14",4.073,4.0907,4.0377,4.0554,233848.0],["1979-03-15",4.0554,4.073,4.0112,4.02,99960.0],["1979-03-16",4.02,4.0995,4.0023,4.0907,127512.0],["1979-03-19",4.0907,4.126,4.0907,4.0907,137075.0],["1979-03-20",4.0907,4.1084,4.0465,4.0642,239768.0],["1979-03-21",4.0642,4.126,4.0465,4.126,181705.0],["1979-03-22",4.1349,4.179,4.1349,4.1525,205385.0],["1979-03-23",4.1525,4.2055,4.1349,4.1525,192179.0],["1979-03-26",4.1525,4.1614,4.1172,4.1437,183754.0],["1979-03-27",4.1437,4.2851,4.1349,4.2762,267092.0],["1979-03-28",4.2762,4.2762,4.1525,4.2055,321740.0],["1979-03-29",4.2055,4.2232,4.1702,4.1879,199465.0],["1979-03-30",4.1879,4.1879,4.1084,4.126,127967.0],["1979-04-02",4.0995,4.0995,4.0819,4.0907,99733.0],["1979-04-03",4.0907,4.2056,4.0819,4.1967,175329.0],["1979-04-04",4.1967,4.2055,4.126,4.126,276883.0],["1979-04-05",4.126,4.1349,4.073,4.0995,248648.0],["1979-04-06",4.0995,4.1525,4.0553,4.0819,286674.0],["1979-04-09",4.073,4.073,4.0112,4.073,104970.0],["1979-04-10",4.0819,4.1525,4.0819,4.126,217226.0],["1979-04-11",4.126,4.1349,4.0465,4.0465,202425.0],["1979-04-12",4.0465,4.0554,3.9582,3.9582,204930.0],["1979-04-16",3.9405,3.9405,3.8786,3.8875,181477.0],["1979-04-17",3.914,3.9493,3.914,3.914,157796.0],["1979-04-18",3.9582,4.0377,3.9582,4.02,330393.0],["1979-04-19",4.02,4.0465,3.9935,4.0112,234303.0],["1979-04-20",4.0112,4.0112,3.9847,4.0023,165538.0],["1979-04-23",4.0023,4.0377,3.9847,4.0377,140491.0],["1979-04-24",4.073,4.1084,4.073,4.0907,306029.0],["1979-04-25",4.0907,4.126,4.0907,4.1172,188991.0],["1979-04-26",4.1172,4.1437,4.0995,4.126,267548.0],["1979-04-27",4.1172,4.1172,4.0819,4.0907,214721.0],["1979-04-30",4.0907,4.1084,4.0819,4.0907,207890.0],["1979-05-01",4.0907,4.1349,4.0907,4.1084,255479.0],["1979-05-02",4.1349,4.179,4.1349,4.1702,418057.0],["1979-05-03",4.1702,4.2586,4.1702,4.2055,394604.0],["1979-05-04",4.1967,4.1967,4.0907,4.0907,339501.0],["1979-05-07",4.073,4.073,4.0288,4.0288,206752.0],["1979-05-08",4.0288,4.1172,4.02,4.1172,277566.0],["1979-05-09",4.1084,4.1084,4.0642,4.0819,240451.0],["1979-05-10",4.073,4.073,4.0288,4.0288,235214.0],["1979-05-11",4.0288,4.0465,4.0112,4.0377,188536.0],["1979-05-14",4.0377,4.073,4.0288,4.0642,196961.0],["1979-05-15",4.0642,4.0907,4.0465,4.0465,163944.0],["1979-05-16",4.0465,4.1349,4.0377,4.1349,213127.0],["1979-05-17",4.1525,4.2409,4.1525,4.2321,496386.0],["1979-05-18",4.2232,4.2232,4.1702,4.179,250925.0],["1979-05-21",4.179,4.2056,4.1702,4.1967,173735.0],["1979-05-22",4.1967,4.2497,4.179,4.2321,313998.0],["1979-05-23",4.2321,4.2586,4.1879,4.1967,291911.0],["1979-05-24",4.2217,4.2217,4.186,4.186,137075.0],["1979-05-25",4.186,4.2306,4.1771,4.2306,129561.0],["1979-05-29",4.2306,4.2396,4.2128,4.2217,153014.0],["1979-05-30",4.2128,4.2128,4.1771,4.1949,165766.0],["1979-05-31",4.1949,4.2306,4.1771,4.2306,296238.0],["1979-06-01",4.2306,4.2485,4.2039,4.2396,117038.0],["1979-06-04",4.2396,4.2396,4.2306,4.2396,62845.0],["1979-06-05",4.2485,4.3645,4.2485,4.3645,650084.0],["1979-06-06",4.3645,4.3645,4.3199,4.3377,530769.0],["1979-06-07",4.3377,4.3645,4.302,4.3288,332214.0],["1979-06-08",4.3377,4.4181,4.3377,4.4181,425116.0],["1979-06-11",4.4181,4.4627,4.3734,4.4627,392555.0],["1979-06-12",4.4627,4.4895,4.4181,4.427,467468.0],["1979-06-13",4.427,4.4448,4.3824,4.4091,309217.0],["1979-06-14",4.4091,4.4627,4.4002,4.427,536689.0],["1979-06-15",4.427,4.4538,4.427,4.427,264132.0],["1979-06-18",4.427,4.4448,4.3734,4.3734,154153.0],["1979-06-19",4.3734,4.427,4.3645,4.4181,277566.0],["1979-06-20",4.4181,4.4448,4.3199,4.4448,208573.0],["1979-06-21",4.4538,4.4984,4.4538,4.4716,227928.0],["1979-06-22",4.4716,4.5252,4.4716,4.4716,331987.0],["1979-06-25",4.4716,4.4716,4.4091,4.4538,157568.0],["1979-06-26",4.4538,4.4627,4.3556,4.3913,236808.0],["1979-06-27",4.3913,4.4538,4.3824,4.4091,211533.0],["1979-06-28",4.4091,4.4448,4.3734,4.3824,148233.0],["1979-06-29",4.3824,4.4091,4.3288,4.3288,112484.0],["1979-07-02",4.3288,4.3556,4.302,4.3199,202425.0],["1979-07-03",4.3199,4.3556,4.3199,4.3467,133432.0],["1979-07-05",4.3467,4.3913,4.3467,4.3824,230660.0],["1979-07-06",4.3824,4.4359,4.3824,4.427,316503.0],["1979-07-09",4.427,4.4716,4.427,4.4627,359766.0],["1979-07-10",4.4627,4.4716,4.3913,4.4181,234076.0],["1979-07-11",4.4181,4.4627,4.4002,4.4359,125235.0],["1979-07-12",4.4359,4.4448,4.4181,4.4359,228611.0],["1979-07-13",4.4091,4.4091,4.3734,4.4002,293050.0],["1979-07-16",4.4002,4.4002,4.3734,4.3824,184437.0],["1979-07-17",4.3734,4.3734,4.2574,4.2931,253202.0],["1979-07-18",4.2931,4.311,4.2663,4.302,208801.0],["1979-07-19",4.302,4.3199,4.2753,4.2931,146867.0],["1979-07-20",4.2931,4.302,4.2663,4.2931,254569.0],["1979-07-23",4.2931,4.3467,4.2574,4.302,265043.0],["1979-07-24",4.302,4.3645,4.302,4.3377,405989.0],["1979-07-25",4.3734,4.4359,4.3734,4.427,294872.0],["1979-07-26",4.427,4.5341,4.3913,4.5162,445609.0],["1979-07-27",4.5162,4.5162,4.4448,4.5162,191040.0],["1979-07-30",4.5162,4.5519,4.5162,4.5341,242273.0],["1979-07-31",4.5341,4.5341,4.4895,4.5073,286447.0],["1979-08-01",4.5073,4.6144,4.4895,4.6144,259123.0],["1979-08-02",4.6144,4.6769,4.6055,4.6233,585417.0],["1979-08-03",4.6144,4.6144,4.5787,4.5966,188080.0],["1979-08-06",4.5966,4.6501,4.5966,4.6412,108158.0],["1979-08-07",4.6412,4.8019,4.6412,4.7751,634828.0],["1979-08-08",4.7751,4.8376,4.7662,4.784,514374.0],["1979-08-09",4.784,4.7929,4.7215,4.7305,381398.0],["1979-08-10",4.7305,4.8911,4.7215,4.8911,396426.0],["1979-08-13",4.8911,4.9357,4.8911,4.9,441738.0],["1979-08-14",4.9,4.9,4.8465,4.8733,294644.0],["1979-08-15",4.8733,4.909,4.8197,4.9,386635.0],["1979-08-16",4.9,4.9179,4.7929,4.8197,578586.0],["1979-08-17",4.8197,4.8465,4.8108,4.8108,219958.0],["1979-08-20",4.8108,4.8554,4.7751,4.8376,232482.0],["1979-08-21",4.8376,4.8733,4.8019,4.8197,347926.0],["1979-08-22",4.8197,4.8376,4.8019,4.8286,238630.0],["1979-08-23",4.8286,4.8554,4.8108,4.8108,307850.0],["1979-08-24",4.784,4.784,4.7483,4.7572,119543.0],["1979-08-27",4.784,4.8465,4.784,4.8286,168270.0],["1979-08-28",4.8286,4.8376,4.7751,4.8019,187397.0],["1979-08-29",4.8019,4.8108,4.7572,4.8019,214038.0],["1979-08-30",4.8019,4.8108,4.7662,4.7929,213810.0],["1979-08-31",4.8181,4.8181,4.7911,4.7911,136848.0],["1979-09-04",4.7911,4.8091,4.6831,4.6831,201287.0],["1979-09-05",4.6741,4.6741,4.602,4.665,467240.0],["1979-09-06",4.665,4.7101,4.647,4.6921,306940.0],["1979-09-07",4.6921,4.7281,4.665,4.7101,288724.0],["1979-09-10",4.7101,4.7191,4.6831,4.6921,166221.0],["1979-09-11",4.6921,4.6921,4.557,4.584,271191.0],["1979-09-12",4.584,4.674,4.566,4.656,496158.0],["1979-09-13",4.656,4.6831,4.629,4.647,260261.0],["1979-09-14",4.647,4.7281,4.602,4.6921,312177.0],["1979-09-17",4.6921,4.7281,4.6831,4.6921,255479.0],["1979-09-18",4.6921,4.7371,4.629,4.6921,237491.0],["1979-09-19",4.6921,4.7551,4.6921,4.7101,133432.0],["1979-09-20",4.7101,4.9082,4.6831,4.9082,645757.0],["1979-09-21",4.8632,4.8632,4.7731,4.7821,614335.0],["1979-09-24",4.7731,4.7731,4.7191,4.7191,233165.0],["1979-09-25",4.7191,4.7191,4.647,4.7011,132521.0],["1979-09-26",4.7191,4.8272,4.7191,4.7281,225195.0],["1979-09-27",4.7281,4.7371,4.6741,4.7011,266181.0],["1979-09-28",4.7011,4.7101,4.647,4.647,111573.0],["1979-10-01",4.629,4.629,4.602,4.62,176468.0],["1979-10-02",4.62,4.7371,4.611,4.7011,656459.0],["1979-10-03",4.6921,4.6921,4.647,4.665,363865.0],["1979-10-04",4.6741,4.7011,4.6741,4.6921,245233.0],["1979-10-05",4.6921,4.7371,4.647,4.665,500940.0],["1979-10-08",4.665,4.6741,4.5029,4.5029,188536.0],["1979-10-09",4.5029,4.5119,4.4309,4.4399,311494.0],["1979-10-10",4.4399,4.4579,4.3318,4.4579,823363.0],["1979-10-11",4.4399,4.4399,4.2958,4.3588,565379.0],["1979-10-12",4.3588,4.4129,4.3588,4.3679,308306.0],["1979-10-15",4.3679,4.3949,4.3138,4.3679,209939.0],["1979-10-16",4.3679,4.4219,4.3588,4.3588,315820.0],["1979-10-17",4.3588,4.3949,4.3048,4.3228,607048.0],["1979-10-18",4.3228,4.3408,4.2958,4.2958,315820.0],["1979-10-19",4.2868,4.2868,4.1607,4.1607,537144.0],["1979-10-22",4.1607,4.1967,4.1157,4.1697,395287.0],["1979-10-23",4.1787,4.2238,4.1787,4.2148,352707.0],["1979-10-24",4.2148,4.2508,4.1787,4.1787,301475.0],["1979-10-25",4.1787,4.2148,4.1787,4.1787,302841.0],["1979-10-26",4.1787,4.2148,4.1607,4.1967,158479.0],["1979-10-29",4.1967,4.2148,4.1517,4.1517,295782.0],["1979-10-30",4.1697,4.2598,4.1697,4.2598,270963.0],["1979-10-31",4.2598,4.2778,4.2238,4.2508,274151.0],["1979-11-01",4.2508,4.3949,4.2508,4.3769,309444.0],["1979-11-02",4.3769,4.3859,4.3228,4.3228,164855.0],["1979-11-05",4.3138,4.3138,4.2778,4.2958,139125.0],["1979-11-06",4.2868,4.2868,4.2328,4.2418,216998.0],["1979-11-07",4.2328,4.2328,4.1247,4.1337,534867.0],["1979-11-08",4.1337,4.1517,4.1067,4.1517,868448.0],["1979-11-09",4.1967,4.2418,4.1967,4.2148,477032.0],["1979-11-12",4.2147,4.2688,4.2057,4.2688,222691.0],["1979-11-13",4.2688,4.2778,4.2328,4.2418,340412.0],["1979-11-14",4.2418,4.3228,4.2148,4.2868,256618.0],["1979-11-15",4.2868,4.3228,4.2778,4.2958,199921.0],["1979-11-16",4.2958,4.3048,4.2688,4.2688,175784.0],["1979-11-19",4.2688,4.3408,4.2688,4.2958,753232.0],["1979-11-20",4.2958,4.3048,4.2418,4.2508,370923.0],["1979-11-21",4.2508,4.2508,4.2057,4.2508,245233.0],["1979-11-23",4.2508,4.2688,4.2418,4.2418,220869.0],["1979-11-26",4.2868,4.4669,4.2868,4.4489,651450.0],["1979-11-27",4.4669,4.566,4.4669,4.4939,592931.0],["1979-11-28",4.4939,4.593,4.4579,4.548,423067.0],["1979-11-29",4.548,4.584,4.539,4.566,135937.0],["1979-11-30",4.566,4.584,4.53,4.548,295327.0],["1979-12-03",4.528,4.528,4.4734,4.5098,101782.0],["1979-12-04",4.5098,4.5734,4.5098,4.5734,202425.0],["1979-12-05",4.5734,4.628,4.5643,4.5916,243867.0],["1979-12-06",4.5916,4.6644,4.5734,4.6644,261400.0],["1979-12-07",4.6643,4.7007,4.5552,4.5643,257756.0],["1979-12-10",4.5643,4.5825,4.528,4.5643,103148.0],["1979-12-11",4.5643,4.6007,4.5007,4.5098,397564.0],["1979-12-12",4.5189,4.5734,4.5189,4.5371,153925.0],["1979-12-13",4.5371,4.5734,4.528,4.5371,266637.0],["1979-12-14",4.5371,4.5916,4.528,4.5825,168043.0],["1979-12-17",4.6189,4.6644,4.6189,4.6189,280299.0],["1979-12-18",4.6098,4.6098,4.5098,4.5098,394149.0],["1979-12-19",4.5098,4.5552,4.428,4.5462,275972.0],["1979-12-20",4.5461,4.5552,4.5189,4.5371,357261.0],["1979-12-21",4.5371,4.5552,4.4552,4.4734,196277.0],["1979-12-24",4.4916,4.528,4.4916,4.528,148460.0],["1979-12-26",4.528,4.5462,4.5098,4.5189,91080.0],["1979-12-27",4.5189,4.528,4.4734,4.4916,197188.0],["1979-12-28",4.4916,4.528,4.4461,4.528,217681.0],["1979-12-31",4.528,4.5552,4.5189,4.5189,95634.0],["1980-01-02",4.5189,4.5189,4.4007,4.4007,397792.0],["1980-01-03",4.3643,4.3643,4.2916,4.3461,537600.0],["1980-01-04",4.3461,4.3734,4.3279,4.3279,382536.0],["1980-01-07",4.3279,4.3552,4.2643,4.2825,226334.0],["1980-01-08",4.2916,4.6189,4.2916,4.6098,386407.0],["1980-01-09",4.6098,4.6553,4.5643,4.5825,1147836.0],["1980-01-10",4.5825,4.7371,4.5825,4.6553,597485.0],["1980-01-11",4.6553,4.6734,4.5825,4.6371,334719.0],["1980-01-14",4.6371,4.6553,4.5552,4.628,183526.0],["1980-01-15",4.628,4.7189,4.6189,4.7098,426710.0],["1980-01-16",4.7098,4.7462,4.6462,4.6462,594297.0],["1980-01-17",4.6462,4.6462,4.5643,4.5734,247282.0],["1980-01-18",4.5734,4.6098,4.5189,4.5825,212216.0],["1980-01-21",4.5825,4.6098,4.5552,4.5916,197188.0],["1980-01-22",4.6189,4.6643,4.6189,4.6462,413276.0],["1980-01-23",4.6462,4.8189,4.6462,4.7916,639609.0],["1980-01-24",4.7916,4.8462,4.7644,4.7735,544658.0],["1980-01-25",4.7644,4.7644,4.7189,4.7553,325611.0],["1980-01-28",4.7553,4.9008,4.7371,4.8826,484318.0],["1980-01-29",4.8826,4.9098,4.7189,4.8007,457222.0],["1980-01-30",4.7916,4.7916,4.6553,4.7098,684011.0],["1980-01-31",4.7098,4.7462,4.5825,4.6007,491377.0],["1980-02-01",4.6007,4.6371,4.5734,4.6189,222235.0],["1980-02-04",4.6189,4.6462,4.5825,4.5916,195367.0],["1980-02-05",4.5916,4.6553,4.528,4.6007,268914.0],["1980-02-06",4.6007,4.6462,4.5825,4.628,371151.0],["1980-02-07",4.6734,4.7189,4.6734,4.6916,296693.0],["1980-02-08",4.6916,4.7462,4.6734,4.6916,411909.0],["1980-02-11",4.6916,4.7462,4.5825,4.5916,381853.0],["1980-02-12",4.5916,4.7553,4.5916,4.7462,311038.0],["1980-02-13",4.828,4.9189,4.828,4.8553,693119.0],["1980-02-14",4.8553,4.8644,4.728,4.728,507999.0],["1980-02-15",4.728,4.728,4.6643,4.7189,335630.0],["1980-02-19",4.7189,4.728,4.5825,4.6553,469973.0],["1980-02-20",4.6553,4.6734,4.6007,4.6189,361588.0],["1980-02-21",4.6189,4.6462,4.4552,4.5098,384585.0],["1980-02-22",4.5098,4.5643,4.4552,4.5098,492060.0],["1980-02-25",4.5098,4.5098,4.4552,4.4643,351569.0],["1980-02-26",4.4643,4.5098,4.4552,4.4734,355440.0],["1980-02-27",4.4734,4.5098,4.3098,4.3279,546480.0],["1980-02-28",4.3279,4.4007,4.3007,4.3643,479992.0],["1980-02-29",4.3643,4.428,4.3552,4.428,320602.0],["1980-03-03",4.4427,4.4427,4.3599,4.3783,208118.0],["1980-03-04",4.3783,4.4059,4.3507,4.3875,438778.0],["1980-03-05",4.3875,4.3967,4.2495,4.2679,409405.0],["1980-03-06",4.2679,4.2955,4.1391,4.1943,645302.0],["1980-03-07",4.1943,4.2403,4.1483,4.1943,537600.0],["1980-03-10",4.1943,4.2679,4.1023,4.1575,421245.0],["1980-03-11",4.1575,4.1943,4.1023,4.1299,399386.0],["1980-03-12",4.1299,4.1667,4.1023,4.1391,483179.0],["1980-03-13",4.1391,4.2219,4.1115,4.1207,505722.0],["1980-03-14",4.1207,4.1483,4.0839,4.0931,318552.0],["1980-03-17",4.0931,4.1023,3.9828,4.0012,368874.0],["1980-03-18",4.0012,4.1391,3.9644,4.1023,388912.0],["1980-03-19",4.1023,4.1115,4.0288,4.0472,206979.0],["1980-03-20",4.0471,4.1575,4.0196,4.0839,356578.0],["1980-03-21",4.0839,4.1575,4.0839,4.1023,284397.0],["1980-03-24",4.0563,4.0563,3.9184,3.9184,310127.0],["1980-03-25",3.9184,3.992,3.9184,3.9736,633917.0],["1980-03-26",3.9736,3.992,3.8632,3.8724,376160.0],["1980-03-27",3.8724,3.8908,3.6056,3.8908,567428.0],["1980-03-28",3.8908,4.1115,3.854,4.0655,390050.0],["1980-03-31",4.0655,4.0655,3.9736,4.0655,239313.0],["1980-04-01",4.0655,4.0655,3.9368,3.9644,242956.0],["1980-04-02",3.9644,4.0563,3.946,4.0104,182615.0],["1980-04-03",4.0104,4.0288,3.9552,3.9644,130700.0],["1980-04-07",3.9644,3.9644,3.8356,3.8356,229066.0],["1980-04-08",3.8356,3.9276,3.8264,3.9,341550.0],["1980-04-09",3.9,3.9736,3.8632,3.9736,432175.0],["1980-04-10",3.9368,3.9368,3.8816,3.8908,340639.0],["1980-04-11",3.8908,3.9092,3.7712,3.7896,434452.0],["1980-04-14",3.7804,3.7804,3.716,3.7344,279388.0],["1980-04-15",3.7344,3.7804,3.7068,3.716,273923.0],["1980-04-16",3.716,3.7896,3.6792,3.7068,473388.0],["1980-04-17",3.7068,3.716,3.67,3.6976,350203.0],["1980-04-18",3.6976,3.7344,3.6792,3.6884,133888.0],["1980-04-21",3.6884,3.7068,3.578,3.624,410088.0],["1980-04-22",3.7252,3.808,3.7252,3.808,348381.0],["1980-04-23",3.808,3.8172,3.7896,3.7988,349975.0],["1980-04-24",3.7988,3.9276,3.7896,3.8724,321968.0],["1980-04-25",3.8724,3.9552,3.8264,3.9552,156885.0],["1980-04-28",3.9552,4.0012,3.946,3.9736,274151.0],["1980-04-29",3.9644,3.9644,3.9368,3.946,118176.0],["1980-04-30",3.9368,3.9368,3.8908,3.9276,204247.0],["1980-05-01",3.9276,3.9368,3.8632,3.8724,180338.0],["1980-05-02",3.8632,3.8632,3.808,3.8356,286902.0],["1980-05-05",3.8356,3.8908,3.8264,3.8816,233848.0],["1980-05-06",3.8816,3.9368,3.8632,3.8816,308989.0],["1980-05-07",3.8816,3.9368,3.8632,3.9276,203792.0],["1980-05-08",3.8724,3.8724,3.7712,3.7804,142313.0],["1980-05-09",3.7804,3.7896,3.6516,3.67,288041.0],["1980-05-12",3.67,3.7712,3.6608,3.762,136165.0],["1980-05-13",3.762,3.808,3.7528,3.808,250470.0],["1980-05-14",3.808,3.8356,3.7804,3.808,250015.0],["1980-05-15",3.8172,3.8448,3.8172,3.8264,147777.0],["1980-05-16",3.8356,3.8908,3.8356,3.8908,248648.0],["1980-05-19",3.8908,4.0012,3.8908,3.9828,516879.0],["1980-05-20",3.9828,4.0288,3.9828,4.0288,321057.0],["1980-05-21",4.0288,4.0288,3.9736,4.0196,304890.0],["1980-05-22",4.0196,4.038,4.0012,4.0104,179883.0],["1980-05-23",4.0288,4.1759,4.0288,4.1759,553311.0],["1980-05-27",4.1759,4.2035,4.1575,4.1851,266864.0],["1980-05-28",4.1851,4.2587,4.1667,4.1851,245916.0],["1980-05-29",4.1851,4.2219,4.1207,4.1207,299426.0],["1980-05-30",4.1207,4.2311,4.0747,4.2311,331987.0],["1980-06-02",4.2739,4.2739,4.2088,4.2181,500940.0],["1980-06-03",4.2088,4.2088,4.1436,4.1436,139352.0],["1980-06-04",4.1436,4.2367,4.125,4.2274,180794.0],["1980-06-05",4.2553,4.3298,4.2553,4.2833,388912.0],["1980-06-06",4.2833,4.3112,4.246,4.2739,137075.0],["1980-06-09",4.2739,4.2833,4.246,4.2646,88803.0],["1980-06-10",4.2646,4.3019,4.2367,4.2646,188080.0],["1980-06-11",4.2646,4.2926,4.2553,4.2833,150282.0],["1980-06-12",4.2833,4.3019,4.2088,4.2274,251153.0],["1980-06-13",4.2274,4.2646,4.1715,4.1808,179200.0],["1980-06-16",4.1808,4.1995,4.125,4.1808,239540.0],["1980-06-17",4.1808,4.2088,4.1715,4.1715,175557.0],["1980-06-18",4.1715,4.1901,4.1529,4.1622,201287.0],["1980-06-19",4.1622,4.1715,4.1343,4.1343,144134.0],["1980-06-20",4.1343,4.1529,4.1063,4.1529,121136.0],["1980-06-23",4.1529,4.1715,4.1343,4.1622,148916.0],["1980-06-24",4.1622,4.1622,4.125,4.125,300792.0],["1980-06-25",4.1343,4.2181,4.1343,4.2088,167132.0],["1980-06-26",4.2088,4.2181,4.0598,4.0784,338362.0],["1980-06-27",4.0784,4.1156,4.0505,4.0877,150737.0],["1980-06-30",4.0877,4.1063,4.0039,4.0039,143451.0],["1980-07-01",4.0039,4.0598,3.9853,4.0225,246144.0],["1980-07-02",4.0225,4.0877,4.0225,4.0691,296238.0],["1980-07-03",4.1063,4.246,4.1063,4.246,424205.0],["1980-07-07",4.246,4.2739,4.2181,4.246,305346.0],["1980-07-08",4.246,4.246,4.1343,4.1901,231799.0],["1980-07-09",4.1901,4.2739,4.1808,4.2181,449480.0],["1980-07-10",4.2181,4.2274,4.1808,4.1995,205158.0],["1980-07-11",4.1995,4.246,4.1901,4.246,154153.0],["1980-07-14",4.246,4.4974,4.246,4.4695,672854.0],["1980-07-15",4.4695,4.4974,4.4229,4.4415,546252.0],["1980-07-16",4.4415,4.4509,4.3764,4.395,362043.0],["1980-07-17",4.4043,4.4881,4.4043,4.4695,229749.0],["1980-07-18",4.4695,4.5067,4.4509,4.4509,364320.0],["1980-07-21",4.4509,4.4695,4.395,4.4229,1399217.0],["1980-07-22",4.4229,4.4322,4.2926,4.3112,479992.0],["1980-07-23",4.3112,4.3298,4.1901,4.2274,547391.0],["1980-07-24",4.2274,4.3019,4.2181,4.2367,424205.0],["1980-07-25",4.2367,4.2553,4.2181,4.246,153014.0],["1980-07-28",4.246,4.3112,4.2367,4.3112,225878.0],["1980-07-29",4.3112,4.3484,4.2646,4.3298,367280.0],["1980-07-30",4.3577,4.4695,4.3577,4.4415,394149.0],["1980-07-31",4.4136,4.4136,4.2833,4.395,493426.0],["1980-08-01",4.395,4.4136,4.3205,4.3484,199010.0],["1980-08-04",4.3484,4.3764,4.2646,4.3577,147550.0],["1980-08-05",4.3577,4.4136,4.3205,4.3484,227700.0],["1980-08-06",4.3484,4.3671,4.2739,4.3671,316048.0],["1980-08-07",4.3671,4.5254,4.3484,4.5254,386407.0],["1980-08-08",4.5254,4.5626,4.4695,4.4881,426938.0],["1980-08-11",4.4881,4.6185,4.4602,4.6092,408949.0],["1980-08-12",4.6092,4.6743,4.516,4.516,534412.0],["1980-08-13",4.516,4.5719,4.4788,4.4788,298287.0],["1980-08-14",4.4788,4.6743,4.4602,4.6371,217454.0],["1980-08-15",4.6371,4.6464,4.5719,4.6185,331531.0],["1980-08-18",4.5812,4.5812,4.4695,4.5067,168953.0],["1980-08-19",4.5067,4.5254,4.4136,4.4136,293733.0],["1980-08-20",4.4509,4.5347,4.4509,4.4881,367736.0],["1980-08-21",4.4881,4.5254,4.4788,4.516,248648.0],["1980-08-22",4.5347,4.6464,4.5347,4.5998,256390.0],["1980-08-25",4.5812,4.5812,4.516,4.5626,136620.0],["1980-08-26",4.5626,4.6092,4.5067,4.516,468834.0],["1980-08-27",4.516,4.516,4.4509,4.4509,414414.0],["1980-08-28",4.4509,4.4602,4.3577,4.3671,244550.0],["1980-08-29",4.4198,4.4387,4.3539,4.4198,245916.0],["1980-09-02",4.4198,4.4952,4.401,4.4575,228155.0],["1980-09-03",4.4858,4.6366,4.4858,4.6366,494564.0],["1980-09-04",4.6366,4.6837,4.5518,4.5706,294416.0],["1980-09-05",4.5706,4.6083,4.5518,4.5612,260261.0],["1980-09-08",4.5612,4.5706,4.4293,4.4293,431719.0],["1980-09-09",4.4387,4.5706,4.4387,4.5518,334036.0],["1980-09-10",4.5518,4.6177,4.5329,4.58,222918.0],["1980-09-11",4.58,4.5989,4.5329,4.5989,200604.0],["1980-09-12",4.5989,4.6083,4.5895,4.5989,142768.0],["1980-09-15",4.5989,4.7026,4.5612,4.7026,460865.0],["1980-09-16",4.7026,4.7779,4.7026,4.7214,745262.0],["1980-09-17",4.7497,4.8439,4.7497,4.8156,527809.0],["1980-09-18",4.8156,4.8533,4.7308,4.7402,529175.0],["1980-09-19",4.7402,4.8439,4.7402,4.8439,413276.0],["1980-09-22",4.8439,5.0135,4.7685,5.0041,716344.0],["1980-09-23",5.0041,5.0795,4.891,4.891,910345.0],["1980-09-24",4.891,5.023,4.8722,4.9853,702455.0],["1980-09-25",5.0135,5.2397,5.0135,5.0607,1281723.0],["1980-09-26",5.0324,5.0324,4.8533,4.8628,701771.0],["1980-09-29",4.8628,4.9947,4.8251,4.8628,970685.0],["1980-09-30",4.9193,5.0135,4.9193,4.9664,622304.0],["1980-10-01",4.9664,5.1832,4.9476,5.1361,1074516.0],["1980-10-02",5.1361,5.202,5.0889,5.1832,687882.0],["1980-10-03",5.1832,5.2963,5.1832,5.268,987307.0],["1980-10-06",5.2774,5.3999,5.2774,5.3811,516424.0],["1980-10-07",5.3811,5.4093,5.2586,5.2963,717027.0],["1980-10-08",5.2963,5.3151,5.1455,5.2491,629135.0],["1980-10-09",5.2491,5.268,5.0984,5.1549,558093.0],["1980-10-10",5.1549,5.1643,5.0135,5.0607,564241.0],["1980-10-13",5.0607,5.202,5.0324,5.1737,282576.0],["1980-10-14",5.1737,5.2209,5.0984,5.1455,305346.0],["1980-10-15",5.1455,5.1737,5.1078,5.1737,244094.0],["1980-10-16",5.1738,5.2491,5.023,5.0324,506177.0],["1980-10-17",5.0324,5.0889,4.9099,4.9476,890990.0],["1980-10-20",4.9476,5.0135,4.8251,4.8722,2243528.0],["1980-10-21",4.8722,4.9382,4.8062,4.8628,798772.0],["1980-10-22",4.8628,4.9287,4.8439,4.8722,654410.0],["1980-10-23",4.8722,4.9382,4.6743,4.7685,611375.0],["1980-10-24",4.7685,4.9005,4.7591,4.9005,444015.0],["1980-10-27",4.891,4.891,4.7497,4.7497,499118.0],["1980-10-28",4.7497,4.8533,4.7402,4.8533,328116.0],["1980-10-29",4.8533,4.8722,4.712,4.712,240224.0],["1980-10-30",4.712,4.8062,4.712,4.712,339501.0],["1980-10-31",4.7214,4.8156,4.7214,4.7779,322651.0],["1980-11-03",4.7779,4.8439,4.7685,4.8062,277111.0],["1980-11-05",4.8251,5.0889,4.8251,4.8533,696079.0],["1980-11-06",4.8156,4.8156,4.712,4.712,339273.0],["1980-11-07",4.712,4.7214,4.6366,4.6743,541243.0],["1980-11-10",4.6743,4.712,4.6272,4.712,219275.0],["1980-11-11",4.712,4.7214,4.6366,4.6743,213583.0],["1980-11-12",4.6743,4.9005,4.6649,4.8628,533729.0],["1980-11-13",4.8628,4.9381,4.7874,4.9287,450391.0],["1980-11-14",4.9287,5.0135,4.8628,4.9005,739342.0],["1980-11-17",4.9005,5.0324,4.8533,5.023,359766.0],["1980-11-18",5.023,5.1361,5.0135,5.1172,774863.0],["1980-11-19",5.1172,5.1643,5.023,5.0512,618206.0],["1980-11-20",5.0512,5.1737,5.0324,5.1361,311038.0],["1980-11-21",5.1361,5.1361,4.9853,5.0041,292139.0],["1980-11-24",4.9381,4.9381,4.8722,4.9287,300109.0],["1980-11-25",4.9287,5.0324,4.9193,4.957,482496.0],["1980-11-26",4.957,5.0512,4.9476,4.9947,273012.0],["1980-11-28",4.9758,4.9758,4.8816,4.891,195822.0],["1980-12-01",4.9253,4.9253,4.7157,4.7253,294644.0],["1980-12-02",4.7348,4.8967,4.7348,4.8872,409632.0],["1980-12-03",4.8872,4.8967,4.8301,4.8491,407811.0],["1980-12-04",4.8491,4.9444,4.8015,4.8015,298970.0],["1980-12-05",4.8015,4.8396,4.7253,4.7253,343827.0],["1980-12-08",4.7062,4.7062,4.5443,4.6014,666706.0],["1980-12-09",4.6014,4.63,4.5347,4.5728,369329.0],["1980-12-10",4.5728,4.6014,4.4585,4.4585,305118.0],["1980-12-11",4.4585,4.5062,4.3823,4.4585,508910.0],["1980-12-12",4.4871,4.5919,4.4871,4.5633,308078.0],["1980-12-15",4.5633,4.6014,4.4776,4.4776,305801.0],["1980-12-16",4.4776,4.5157,4.4299,4.5157,303752.0],["1980-12-17",4.5062,4.5062,4.449,4.468,270963.0],["1980-12-18",4.468,4.4776,4.3251,4.3251,1232085.0],["1980-12-19",4.3251,4.4014,4.3251,4.4014,430125.0],["1980-12-22",4.4014,4.5538,4.3728,4.5157,753232.0],["1980-12-23",4.5157,4.5919,4.4776,4.5062,519611.0],["1980-12-24",4.5061,4.6491,4.4966,4.6491,388229.0],["1980-12-26",4.649,4.6872,4.63,4.6872,67855.0],["1980-12-29",4.6872,4.7634,4.5633,4.5919,273012.0],["1980-12-30",4.5919,4.6681,4.5728,4.6109,331987.0],["1980-12-31",4.5919,4.5919,4.4966,4.5633,239996.0],["1981-01-02",4.5633,4.6014,4.5443,4.5824,241817.0],["1981-01-05",4.6109,4.7157,4.6109,4.7062,406900.0],["1981-01-06",4.7062,4.8396,4.6872,4.8015,541926.0],["1981-01-07",4.7157,4.7157,4.5728,4.6681,921957.0],["1981-01-08",4.6681,4.7443,4.6681,4.7253,493881.0],["1981-01-09",4.7253,4.7824,4.6776,4.7157,286902.0],["1981-01-12",4.7157,4.7538,4.5919,4.63,221552.0],["1981-01-13",4.63,4.6491,4.5919,4.63,249332.0],["1981-01-14",4.63,4.6586,4.5538,4.5538,396653.0],["1981-01-15",4.5538,4.5538,4.468,4.5062,398930.0],["1981-01-16",4.5061,4.5157,4.4299,4.4395,566745.0],["1981-01-19",4.4395,4.4776,4.4014,4.4014,383675.0],["1981-01-20",4.4014,4.4395,4.2489,4.268,497980.0],["1981-01-21",4.268,4.4014,4.2394,4.3823,583140.0],["1981-01-22",4.3823,4.4014,4.3251,4.3442,247510.0],["1981-01-23",4.3442,4.4014,4.3061,4.3442,298059.0],["1981-01-26",4.3442,4.3537,4.2394,4.268,351569.0],["1981-01-27",4.268,4.3347,4.2489,4.3061,290773.0],["1981-01-28",4.3061,4.3347,4.268,4.2966,246144.0],["1981-01-29",4.2966,4.3823,4.2966,4.3347,379576.0],["1981-01-30",4.3347,4.3347,4.2489,4.268,327205.0],["1981-02-02",4.2585,4.2585,4.1918,4.2203,327888.0],["1981-02-03",4.2203,4.2775,4.1822,4.2585,605682.0],["1981-02-04",4.2585,4.287,4.2203,4.2394,408494.0],["1981-02-05",4.2394,4.3251,4.2204,4.287,265954.0],["1981-02-06",4.3347,4.4395,4.3347,4.4204,542609.0],["1981-02-09",4.4204,4.4204,4.268,4.268,255024.0],["1981-02-10",4.268,4.3061,4.2299,4.2394,311721.0],["1981-02-11",4.2394,4.287,4.2203,4.2585,627086.0],["1981-02-12",4.2585,4.2966,4.2585,4.268,235897.0],["1981-02-13",4.268,4.287,4.2585,4.268,211761.0],["1981-02-17",4.2775,4.4109,4.2775,4.4014,479536.0],["1981-02-18",4.4014,4.4014,4.3442,4.3823,483863.0],["1981-02-19",4.3728,4.3728,4.2108,4.2489,223829.0],["1981-02-20",4.2489,4.268,4.1822,4.268,336313.0],["1981-02-23",4.2585,4.2585,4.2108,4.2299,473616.0],["1981-02-24",4.2299,4.2394,4.1537,4.1632,539877.0],["1981-02-25",4.1632,4.2585,4.1632,4.2489,511870.0],["1981-02-26",4.2775,4.3728,4.2775,4.3537,916720.0],["1981-02-27",4.3537,4.4395,4.3537,4.4395,328343.0],["1981-03-02",4.4395,4.4395,4.3526,4.4202,413503.0],["1981-03-03",4.4105,4.4105,4.2947,4.2947,249332.0],["1981-03-04",4.2947,4.343,4.2657,4.2657,343827.0],["1981-03-05",4.2657,4.2947,4.2368,4.2561,336085.0],["1981-03-06",4.2561,4.2657,4.2078,4.2368,268686.0],["1981-03-09",4.2464,4.3526,4.2464,4.343,401435.0],["1981-03-10",4.343,4.3719,4.2947,4.3044,376388.0],["1981-03-11",4.3044,4.3237,4.2464,4.2464,301019.0],["1981-03-12",4.2464,4.343,4.2368,4.343,933570.0],["1981-03-13",4.3623,4.4298,4.3623,4.3719,549440.0],["1981-03-16",4.3816,4.536,4.3816,4.536,465647.0],["1981-03-17",4.536,4.5842,4.4684,4.5263,840441.0],["1981-03-18",4.5263,4.6035,4.4877,4.5746,438095.0],["1981-03-19",4.5746,4.5939,4.4395,4.4781,706781.0],["1981-03-20",4.4877,4.6325,4.4877,4.5553,575626.0],["1981-03-23",4.5553,4.5746,4.4974,4.5746,295099.0],["1981-03-24",4.5746,4.5746,4.4105,4.4202,548757.0],["1981-03-25",4.4202,4.5167,4.4105,4.4974,463597.0],["1981-03-26",4.4781,4.4781,4.3912,4.4298,571755.0],["1981-03-27",4.4298,4.4395,4.3333,4.3333,773497.0],["1981-03-30",4.3333,4.3719,4.3237,4.3237,185120.0],["1981-03-31",4.3623,4.4009,4.3623,4.3719,351341.0],["1981-04-01",4.3719,4.5456,4.3623,4.5263,488417.0],["1981-04-02",4.5263,4.536,4.4491,4.4781,365003.0],["1981-04-03",4.4781,4.4781,4.314,4.3623,620483.0],["1981-04-06",4.3237,4.3237,4.2754,4.3044,374111.0],["1981-04-07",4.3044,4.343,4.2754,4.2947,267548.0],["1981-04-08",4.2947,4.3333,4.2947,4.314,255707.0],["1981-04-09",4.314,4.4781,4.3044,4.4781,315365.0],["1981-04-10",4.4781,4.5263,4.4202,4.4684,451074.0],["1981-04-13",4.4684,4.4781,4.4105,4.4588,273695.0],["1981-04-14",4.4588,4.4684,4.4298,4.4491,367963.0],["1981-04-15",4.4491,4.6325,4.4491,4.6132,954063.0],["1981-04-16",4.6132,4.6325,4.5649,4.6228,380487.0],["1981-04-20",4.6228,4.7386,4.5842,4.7097,662152.0],["1981-04-21",4.7,4.7,4.6325,4.6325,371151.0],["1981-04-22",4.6325,4.7869,4.6228,4.7772,584734.0],["1981-04-23",4.7772,4.9413,4.7676,4.8834,1235956.0],["1981-04-24",4.8834,4.9413,4.8448,4.9124,558548.0],["1981-04-27",4.9124,4.9317,4.8255,4.8352,303524.0],["1981-04-28",4.8158,4.8158,4.6421,4.6711,753915.0],["1981-04-29",4.6711,4.7,4.5553,4.6325,854330.0],["1981-04-30",4.6325,4.6518,4.6035,4.6132,591109.0],["1981-05-01",4.6132,4.6228,4.5167,4.5746,395970.0],["1981-05-04",4.5649,4.5649,4.5167,4.5456,368419.0],["1981-05-05",4.5456,4.5456,4.4395,4.4974,722264.0],["1981-05-06",4.4974,4.5167,4.4202,4.4202,566745.0],["1981-05-07",4.4202,4.4781,4.4202,4.4781,514147.0],["1981-05-08",4.4781,4.507,4.4491,4.4491,305118.0],["1981-05-11",4.4491,4.4781,4.343,4.3912,576309.0],["1981-05-12",4.3912,4.4202,4.3623,4.3816,588377.0],["1981-05-13",4.3816,4.3912,4.3333,4.3333,426938.0],["1981-05-14",4.3526,4.4588,4.3526,4.4491,473161.0],["1981-05-15",4.4491,4.4877,4.4491,4.4877,349747.0],["1981-05-18",4.4877,4.507,4.4491,4.4684,509820.0],["1981-05-19",4.4684,4.4684,4.3912,4.4395,285764.0],["1981-05-20",4.4395,4.4491,4.3816,4.3912,291456.0],["1981-05-21",4.3912,4.4009,4.3237,4.3816,374111.0],["1981-05-22",4.3719,4.3719,4.3237,4.3623,365231.0],["1981-05-26",4.3623,4.3719,4.285,4.285,753915.0],["1981-05-27",4.285,4.3623,4.285,4.285,709058.0],["1981-05-28",4.285,4.3237,4.1403,4.1596,1146014.0],["1981-05-29",4.1596,4.2175,4.1499,4.1692,993000.0],["1981-06-01",4.228,4.2769,4.2084,4.2377,399158.0],["1981-06-02",4.2377,4.316,4.2182,4.2573,476348.0],["1981-06-03",4.2573,4.502,4.2573,4.502,433085.0],["1981-06-04",4.4531,4.4531,4.365,4.4237,417602.0],["1981-06-05",4.4237,4.5216,4.4041,4.5216,589060.0],["1981-06-08",4.5216,4.5509,4.4628,4.4628,383675.0],["1981-06-09",4.4628,4.4628,4.365,4.3748,210623.0],["1981-06-10",4.3748,4.4139,4.2671,4.2867,600217.0],["1981-06-11",4.2867,4.3356,4.2377,4.3258,617295.0],["1981-06-12",4.3258,4.3454,4.316,4.3454,660102.0],["1981-06-15",4.3454,4.3943,4.2769,4.3063,569705.0],["1981-06-16",4.3063,4.3356,4.1888,4.228,743896.0],["1981-06-17",4.228,4.3063,4.179,4.3063,586555.0],["1981-06-18",4.3063,4.3063,4.1986,4.2182,353163.0],["1981-06-19",4.2182,4.3258,4.2182,4.2867,327888.0],["1981-06-22",4.2867,4.3356,4.2475,4.2867,323334.0],["1981-06-23",4.2867,4.365,4.2769,4.365,387545.0],["1981-06-24",4.365,4.365,4.2475,4.2965,551945.0],["1981-06-25",4.2965,4.3356,4.228,4.2475,319463.0],["1981-06-26",4.2475,4.2573,4.1692,4.1888,398930.0],["1981-06-29",4.1888,4.2182,4.1692,4.1888,249559.0],["1981-06-30",4.1888,4.2377,4.1692,4.228,243639.0],["1981-07-01",4.1888,4.1888,4.0812,4.0909,495931.0],["1981-07-02",4.0909,4.1007,4.0126,4.042,343827.0],["1981-07-06",4.0224,4.0224,3.9637,3.9833,504811.0],["1981-07-07",3.9833,4.0909,3.9637,4.0714,629363.0],["1981-07-08",4.0714,4.1105,4.0224,4.0518,334036.0],["1981-07-09",4.0518,4.0909,4.0322,4.0518,288951.0],["1981-07-10",4.0616,4.1105,4.0616,4.1007,282348.0],["1981-07-13",4.1007,4.1301,4.0616,4.0812,182615.0],["1981-07-14",4.0812,4.1007,4.0029,4.1007,405989.0],["1981-07-15",4.0909,4.0909,4.0224,4.0518,197188.0],["1981-07-16",4.0518,4.0714,4.0224,4.042,369557.0],["1981-07-17",4.042,4.1007,4.042,4.0714,202198.0],["1981-07-20",4.0616,4.0616,3.9539,3.9539,606137.0],["1981-07-21",3.9539,3.9735,3.8952,3.9343,379121.0],["1981-07-22",3.9343,3.9441,3.7778,3.8267,482496.0],["1981-07-23",3.8267,3.8561,3.8071,3.8267,352707.0],["1981-07-24",3.8365,3.905,3.8365,3.8854,359538.0],["1981-07-27",3.9148,3.9833,3.9148,3.9833,189902.0],["1981-07-28",3.9735,3.9735,3.8952,3.905,210167.0],["1981-07-29",3.905,3.9246,3.8658,3.8756,281437.0],["1981-07-30",3.8756,3.9148,3.7582,3.7875,815621.0],["1981-07-31",3.7875,3.8561,3.7875,3.8267,471567.0],["1981-08-03",3.8267,3.905,3.768,3.8854,603405.0],["1981-08-04",3.8854,3.9539,3.8561,3.9148,266181.0],["1981-08-05",3.9246,4.0224,3.9246,4.0029,395970.0],["1981-08-06",4.0029,4.0029,3.9441,3.9539,227700.0],["1981-08-07",3.9441,3.9441,3.8561,3.8756,257756.0],["1981-08-10",3.8756,3.8756,3.8463,3.8658,300792.0],["1981-08-11",3.8658,3.905,3.8463,3.8561,448341.0],["1981-08-12",3.8561,3.8658,3.7778,3.7778,516196.0],["1981-08-13",3.7778,3.8071,3.7582,3.7875,448341.0],["1981-08-14",3.7875,3.7973,3.7386,3.7386,378437.0],["1981-08-17",3.7386,3.7582,3.6799,3.6799,524849.0],["1981-08-18",3.6799,3.7288,3.6701,3.7288,540104.0],["1981-08-19",3.7288,3.7582,3.6897,3.7484,233848.0],["1981-08-20",3.7484,3.8169,3.7386,3.7778,234759.0],["1981-08-21",3.7778,3.8071,3.7582,3.7582,196733.0],["1981-08-24",3.7582,3.7582,3.7093,3.719,204702.0],["1981-08-25",3.719,3.7484,3.6799,3.6995,424661.0],["1981-08-26",3.6995,3.7288,3.6603,3.7093,413048.0],["1981-08-27",3.7092,3.7288,3.6701,3.6897,284397.0],["1981-08-28",3.6995,3.7582,3.6995,3.7386,344055.0],["1981-08-31",3.7983,3.8082,3.6988,3.6988,159390.0],["1981-09-01",3.6988,3.8182,3.6988,3.7784,357944.0],["1981-09-02",3.7784,3.8281,3.7784,3.8082,340639.0],["1981-09-03",3.8082,3.8182,3.6988,3.7088,281665.0],["1981-09-04",3.7088,3.7585,3.679,3.7287,310583.0],["1981-09-08",3.7287,3.7386,3.6988,3.7386,272329.0],["1981-09-09",3.7386,3.7784,3.7088,3.7386,152559.0],["1981-09-10",3.7386,3.7784,3.7386,3.7585,219503.0],["1981-09-11",3.7585,3.838,3.7187,3.838,266409.0],["1981-09-14",3.838,3.8878,3.7585,3.8082,358400.0],["1981-09-15",3.8082,3.8778,3.8082,3.8281,313998.0],["1981-09-16",3.8281,3.838,3.7486,3.7983,389822.0],["1981-09-17",3.7983,3.8082,3.6889,3.6988,331076.0],["1981-09-18",3.679,3.679,3.6093,3.6392,350203.0],["1981-09-21",3.6392,3.669,3.6093,3.6591,229977.0],["1981-09-22",3.6491,3.6491,3.5795,3.6193,279160.0],["1981-09-23",3.6093,3.6093,3.4801,3.5497,619572.0],["1981-09-24",3.5497,3.5795,3.5,3.5,487733.0],["1981-09-25",3.5,3.5,3.3111,3.3111,551034.0],["1981-09-28",3.3111,3.4204,3.2415,3.4204,594980.0],["1981-09-29",3.4204,3.4602,3.3807,3.4005,553539.0],["1981-09-30",3.4005,3.4105,3.3608,3.3906,305118.0],["1981-10-01",3.3906,3.3906,3.3508,3.3807,466330.0],["1981-10-02",3.4005,3.4602,3.4005,3.4503,689703.0],["1981-10-05",3.4503,3.4602,3.3906,3.4005,390278.0],["1981-10-06",3.4005,3.4304,3.3707,3.3807,445837.0],["1981-10-07",3.3807,3.4105,3.3707,3.4005,225651.0],["1981-10-08",3.4005,3.4105,3.3707,3.3906,233393.0],["1981-10-09",3.3906,3.4403,3.3807,3.3807,415780.0],["1981-10-12",3.3807,3.3807,3.321,3.3508,258895.0],["1981-10-13",3.321,3.321,3.2017,3.2415,527126.0],["1981-10-14",3.2415,3.2613,3.2116,3.2116,488872.0],["1981-10-15",3.2116,3.2116,3.1321,3.142,692208.0],["1981-10-16",3.142,3.1719,3.142,3.142,349292.0],["1981-10-19",3.142,3.142,3.1023,3.1321,462459.0],["1981-10-20",3.1321,3.2216,3.1321,3.2116,447203.0],["1981-10-21",3.2116,3.2613,3.1719,3.1917,256618.0],["1981-10-22",3.1917,3.2116,3.142,3.1619,237947.0],["1981-10-23",3.1619,3.1719,3.1122,3.1321,366825.0],["1981-10-26",3.1321,3.1321,3.0625,3.1122,171230.0],["1981-10-27",3.1122,3.1719,3.1122,3.142,392555.0],["1981-10-28",3.1321,3.1321,3.0625,3.0625,323562.0],["1981-10-29",3.0824,3.1619,3.0824,3.142,552628.0],["1981-10-30",3.142,3.2415,3.1321,3.2415,523710.0],["1981-11-02",3.2812,3.321,3.2812,3.3111,742985.0],["1981-11-03",3.3111,3.3309,3.3011,3.3111,527809.0],["1981-11-04",3.3111,3.3608,3.3111,3.3508,280526.0],["1981-11-05",3.3508,3.4005,3.2912,3.3011,470201.0],["1981-11-06",3.2812,3.2812,3.2315,3.2315,343827.0],["1981-11-09",3.2315,3.2613,3.1719,3.2017,783288.0],["1981-11-10",3.2017,3.2216,3.1619,3.1719,657142.0],["1981-11-11",3.1719,3.1818,3.142,3.1818,342689.0],["1981-11-12",3.1818,3.2116,3.152,3.1719,691753.0],["1981-11-13",3.1719,3.1719,3.1221,3.1321,385268.0],["1981-11-16",3.1023,3.1023,3.0724,3.0923,308306.0],["1981-11-17",3.0923,3.1122,3.0724,3.1122,474755.0],["1981-11-18",3.1122,3.1122,3.0625,3.0625,330620.0],["1981-11-19",3.0625,3.0824,3.0128,3.0824,592020.0],["1981-11-20",3.0824,3.1321,3.0724,3.1221,370013.0],["1981-11-23",3.1221,3.1321,3.0923,3.0923,368191.0],["1981-11-24",3.0923,3.1818,3.0824,3.1619,593842.0],["1981-11-25",3.1619,3.1818,3.152,3.1719,593614.0],["1981-11-27",3.1719,3.1917,3.152,3.1818,408722.0],["1981-11-30",3.2223,3.2223,3.1514,3.2021,531680.0],["1981-12-01",3.2021,3.273,3.1818,3.273,486140.0],["1981-12-02",3.273,3.2933,3.2021,3.2021,745945.0],["1981-12-03",3.2021,3.2325,3.1818,3.1818,461093.0],["1981-12-04",3.1919,3.2629,3.1919,3.1919,556043.0],["1981-12-07",3.1919,3.2021,3.0906,3.1007,628224.0],["1981-12-08",3.1007,3.1311,3.0805,3.1007,524165.0],["1981-12-09",3.1007,3.1717,3.1007,3.1514,499346.0],["1981-12-10",3.1514,3.1717,3.121,3.1717,967270.0],["1981-12-11",3.1615,3.1615,3.0906,3.0906,517334.0],["1981-12-14",3.0906,3.0906,3.0298,3.0602,523255.0],["1981-12-15",3.0602,3.0906,3.0501,3.0703,507999.0],["1981-12-16",3.0703,3.0906,3.0501,3.0602,587694.0],["1981-12-17",3.0805,3.1615,3.0805,3.1615,458360.0],["1981-12-18",3.1615,3.3135,3.1413,3.2831,1285367.0],["1981-12-21",3.2831,3.3034,3.2223,3.2831,625492.0],["1981-12-22",3.2831,3.3845,3.2527,3.3034,790119.0],["1981-12-23",3.3034,3.3541,3.2831,3.2831,441738.0],["1981-12-24",3.2831,3.3338,3.2831,3.3135,218137.0],["1981-12-28",3.3135,3.3642,3.3034,3.3338,434679.0],["1981-12-29",3.3338,3.3439,3.2426,3.2426,379576.0],["1981-12-30",3.2426,3.3034,3.2325,3.2831,438095.0],["1981-12-31",3.2831,3.3034,3.2629,3.2831,412820.0],["1982-01-04",3.3237,3.3439,3.2933,3.3439,371379.0],["1982-01-05",3.273,3.3237,3.2223,3.2426,461776.0],["1982-01-06",3.2223,3.2629,3.1818,3.2223,413276.0],["1982-01-07",3.2122,3.2426,3.1818,3.2122,329482.0],["1982-01-08",3.2629,3.2831,3.2325,3.273,437867.0],["1982-01-11",3.2325,3.3034,3.1615,3.1818,464508.0],["1982-01-12",3.1717,3.2021,3.1311,3.1413,454717.0],["1982-01-13",3.121,3.1717,3.0602,3.0805,390506.0],["1982-01-14",3.0805,3.1007,3.0501,3.0703,260033.0],["1982-01-15",3.1007,3.121,3.0805,3.121,321285.0],["1982-01-18",3.121,3.1818,3.0602,3.1615,434679.0],["1982-01-19",3.1514,3.1919,3.1109,3.121,513008.0],["1982-01-20",3.1311,3.1514,3.1109,3.1413,412592.0],["1982-01-21",3.1717,3.2122,3.1311,3.1615,620483.0],["1982-01-22",3.1818,3.1919,3.1615,3.1717,199693.0],["1982-01-25",3.1615,3.1919,3.121,3.1615,299653.0],["1982-01-26",3.1818,3.2021,3.1615,3.1615,338590.0],["1982-01-27",3.2426,3.3034,3.1818,3.3034,584051.0],["1982-01-28",3.3541,3.3845,3.3237,3.3541,635055.0],["1982-01-29",3.3034,3.3642,3.2426,3.2629,687426.0],["1982-02-01",3.2021,3.2325,3.1615,3.1717,570616.0],["1982-02-02",3.2122,3.2325,3.1919,3.2122,406672.0],["1982-02-03",3.1919,3.2223,3.1514,3.1717,292367.0],["1982-02-04",3.1615,3.1919,3.121,3.1717,394604.0],["1982-02-05",3.1919,3.2325,3.1413,3.2122,229522.0],["1982-02-08",3.1717,3.1919,3.1413,3.1514,252747.0],["1982-02-09",3.121,3.1514,3.0906,3.1109,406672.0],["1982-02-10",3.1615,3.1818,3.1311,3.1514,414414.0],["1982-02-11",3.121,3.1413,3.0906,3.1109,1646043.0],["1982-02-12",3.1007,3.121,3.0805,3.1007,224740.0],["1982-02-16",3.0602,3.0906,3.0298,3.0805,646213.0],["1982-02-17",3.0805,3.1109,3.0501,3.0602,448341.0],["1982-02-18",3.0805,3.0906,3.0602,3.0703,764389.0],["1982-02-19",2.9994,3.0805,2.9082,2.9487,622987.0],["1982-02-22",2.9487,3.0095,2.8879,2.9082,688565.0],["1982-02-23",2.9082,2.9386,2.8677,2.9285,562419.0],["1982-02-24",2.9893,3.0399,2.9285,3.0298,359311.0],["1982-02-25",3.0805,3.1109,3.0399,3.0602,320602.0],["1982-02-26",3.0805,3.1007,3.0501,3.0703,192407.0],["1982-03-01",3.1117,3.1427,3.0703,3.091,380259.0],["1982-03-02",3.1117,3.1324,3.091,3.1117,358855.0],["1982-03-03",3.06,3.1013,3.0186,3.0497,231571.0],["1982-03-04",3.0186,3.0497,2.9773,2.998,541471.0],["1982-03-05",2.9463,3.0083,2.8843,2.9153,612058.0],["1982-03-08",2.9256,2.9566,2.8843,2.8843,540560.0],["1982-03-09",2.9049,2.9463,2.8532,2.9359,580407.0],["1982-03-10",2.9153,2.9359,2.8946,2.9049,334947.0],["1982-03-11",2.9153,2.9359,2.8946,2.9153,258895.0],["1982-03-12",2.9049,2.9153,2.8843,2.8946,234986.0],["1982-03-15",2.9153,2.9463,2.8843,2.9463,212900.0],["1982-03-16",2.967,2.9876,2.9359,2.967,334491.0],["1982-03-17",2.9463,2.9773,2.9153,2.9359,426027.0],["1982-03-18",2.967,2.998,2.9359,2.998,443104.0],["1982-03-19",2.967,2.9876,2.9463,2.967,242045.0],["1982-03-22",3.0393,3.091,2.9773,3.091,785337.0],["1982-03-23",3.0807,3.1013,3.0497,3.0703,480675.0],["1982-03-24",3.06,3.0807,3.029,3.06,276656.0],["1982-03-25",3.091,3.1324,3.0497,3.091,596119.0],["1982-03-26",3.1013,3.122,3.0807,3.122,181705.0],["1982-03-29",3.153,3.184,3.1117,3.1634,176468.0],["1982-03-30",3.153,3.1737,3.1324,3.1427,288724.0],["1982-03-31",3.122,3.1427,3.091,3.1013,141629.0],["1982-04-01",3.06,3.1013,3.0186,3.029,1002791.0],["1982-04-02",3.0393,3.0807,2.998,3.06,528492.0],["1982-04-05",3.0703,3.091,3.0497,3.0807,249559.0],["1982-04-06",3.091,3.1117,3.06,3.1117,173280.0],["1982-04-07",3.1117,3.1324,3.091,3.1013,153698.0],["1982-04-08",3.153,3.184,3.122,3.1737,506633.0],["1982-04-12",3.1737,3.1944,3.153,3.184,184437.0],["1982-04-13",3.2151,3.2564,3.1737,3.2357,421473.0],["1982-04-14",3.2151,3.2357,3.1944,3.2254,285764.0],["1982-04-15",3.2047,3.2254,3.184,3.184,375933.0],["1982-04-16",3.2151,3.2461,3.1737,3.2254,213583.0],["1982-04-19",3.2564,3.2874,3.2151,3.2151,299198.0],["1982-04-20",3.2151,3.2357,3.184,3.1944,230888.0],["1982-04-21",3.1944,3.2151,3.1634,3.2151,309900.0],["1982-04-22",3.2151,3.2254,3.2047,3.2047,164855.0],["1982-04-23",3.1737,3.1944,3.1427,3.184,427848.0],["1982-04-26",3.1944,3.2151,3.1634,3.184,350658.0],["1982-04-27",3.1427,3.184,3.091,3.1013,576081.0],["1982-04-28",2.9876,3.06,2.9153,2.9463,941084.0],["1982-04-29",2.8739,2.9256,2.8222,2.8326,1280813.0],["1982-04-30",2.8636,2.8842,2.8429,2.8532,473616.0],["1982-05-03",2.8532,2.8739,2.8326,2.8739,405989.0],["1982-05-04",2.8946,2.9153,2.8739,2.8946,492971.0],["1982-05-05",2.8842,2.9049,2.8532,2.8532,358628.0],["1982-05-06",2.8739,2.8946,2.8429,2.8532,446747.0],["1982-05-07",2.8636,2.8842,2.8326,2.8532,501623.0],["1982-05-10",2.8739,2.8946,2.8532,2.8636,268686.0],["1982-05-11",2.8739,2.8843,2.8532,2.8739,346104.0],["1982-05-12",2.8843,2.9049,2.8636,2.8636,418513.0],["1982-05-13",2.8946,2.9153,2.8636,2.8946,427621.0],["1982-05-14",2.9153,2.9359,2.8843,2.9049,287813.0],["1982-05-17",2.9153,2.9359,2.8946,2.8946,506405.0],["1982-05-18",2.8843,2.9153,2.8532,2.8739,614562.0],["1982-05-19",2.8739,2.8843,2.8532,2.8636,361815.0],["1982-05-20",2.7602,2.8636,2.6465,2.6878,1095009.0],["1982-05-21",2.6672,2.6878,2.6465,2.6775,1304721.0],["1982-05-24",2.7188,2.7395,2.6878,2.7188,454034.0],["1982-05-25",2.7292,2.7395,2.7085,2.7188,384585.0],["1982-05-26",2.7292,2.7499,2.6982,2.7292,494564.0],["1982-05-27",2.6982,2.7395,2.6465,2.6465,778506.0],["1982-05-28",2.6571,2.6677,2.6359,2.6465,341095.0],["1982-06-01",2.6041,2.6571,2.5406,2.5618,679685.0],["1982-06-02",2.583,2.6147,2.5512,2.6147,780783.0],["1982-06-03",2.6253,2.6465,2.5935,2.6253,391416.0],["1982-06-04",2.5936,2.6253,2.5618,2.5936,690386.0],["1982-06-07",2.5936,2.6147,2.5618,2.5618,549440.0],["1982-06-08",2.5724,2.583,2.5512,2.5618,358400.0],["1982-06-09",2.5936,2.6359,2.5512,2.6041,490010.0],["1982-06-10",2.6359,2.6782,2.5936,2.6677,666250.0],["1982-06-11",2.7629,2.7947,2.7312,2.7735,712018.0],["1982-06-14",2.7629,2.7841,2.7418,2.7735,706325.0],["1982-06-15",2.7735,2.7947,2.7418,2.7418,572210.0],["1982-06-16",2.7206,2.7841,2.6571,2.6677,763478.0],["1982-06-17",2.6571,2.6782,2.6359,2.6359,260261.0],["1982-06-18",2.6465,2.6782,2.6147,2.6782,371606.0],["1982-06-21",2.6994,2.7312,2.6571,2.6888,440372.0],["1982-06-22",2.6782,2.7206,2.6253,2.7206,988901.0],["1982-06-23",2.7206,2.7629,2.6782,2.7629,447658.0],["1982-06-24",2.7523,2.7735,2.7312,2.7312,302158.0],["1982-06-25",2.6782,2.7418,2.6147,2.6147,496841.0],["1982-06-28",2.6782,2.7206,2.6359,2.71,328343.0],["1982-06-29",2.71,2.7206,2.6888,2.7206,209256.0],["1982-06-30",2.7418,2.7629,2.71,2.7206,563102.0],["1982-07-01",2.6888,2.7206,2.6465,2.6994,385496.0],["1982-07-02",2.6571,2.6782,2.6253,2.6571,234759.0],["1982-07-06",2.6677,2.6994,2.6359,2.6888,212672.0],["1982-07-07",2.6571,2.6782,2.6359,2.6465,206069.0],["1982-07-08",2.6253,2.6677,2.583,2.6571,404168.0],["1982-07-09",2.6782,2.6994,2.6571,2.6888,587238.0],["1982-07-12",2.71,2.7418,2.6677,2.7206,413048.0],["1982-07-13",2.7312,2.7523,2.6994,2.71,344282.0],["1982-07-14",2.6994,2.7418,2.6677,2.7206,413048.0],["1982-07-15",2.7312,2.7735,2.6888,2.6994,284170.0],["1982-07-16",2.6782,2.71,2.6465,2.6571,329254.0],["1982-07-19",2.6359,2.6677,2.6041,2.6253,512097.0],["1982-07-20",2.6677,2.7206,2.6041,2.7206,572438.0],["1982-07-21",2.71,2.7418,2.6782,2.6782,489327.0],["1982-07-22",2.71,2.7312,2.6782,2.6888,502306.0],["1982-07-23",2.6677,2.6888,2.6359,2.6571,282348.0],["1982-07-26",2.6782,2.6994,2.6571,2.6677,274834.0],["1982-07-27",2.6041,2.6782,2.5195,2.5406,2075941.0],["1982-07-28",2.4771,2.5089,2.4348,2.4559,1528778.0],["1982-07-29",2.5089,2.5406,2.4665,2.5406,721581.0],["1982-07-30",2.53,2.5512,2.4983,2.4983,547846.0],["1982-08-02",2.5195,2.5406,2.4983,2.5089,725225.0],["1982-08-03",2.4983,2.5195,2.4665,2.4771,937896.0],["1982-08-04",2.4559,2.4771,2.4242,2.4348,396426.0],["1982-08-05",2.3924,2.4348,2.3395,2.3395,701999.0],["1982-08-06",2.3395,2.3607,2.3077,2.3183,600900.0],["1982-08-09",2.3501,2.403,2.2971,2.403,806058.0],["1982-08-10",2.4559,2.4771,2.4242,2.4559,599079.0],["1982-08-11",2.4665,2.4983,2.4348,2.4453,468379.0],["1982-08-12",2.4665,2.4877,2.4348,2.4348,474071.0],["1982-08-13",2.4559,2.4771,2.4242,2.4771,681734.0],["1982-08-16",2.4665,2.5089,2.4242,2.4453,483179.0],["1982-08-17",2.583,2.71,2.4559,2.6888,780783.0],["1982-08-18",2.6253,2.7523,2.4877,2.5195,1283317.0],["1982-08-19",2.5406,2.5724,2.5089,2.5512,708602.0],["1982-08-20",2.5724,2.6147,2.5195,2.583,687654.0],["1982-08-23",2.6253,2.6782,2.5724,2.6677,1124383.0],["1982-08-24",2.6571,2.6994,2.6041,2.6253,1240282.0],["1982-08-25",2.6677,2.7312,2.6041,2.6888,1250073.0],["1982-08-26",2.7418,2.7841,2.6888,2.7312,1269655.0],["1982-08-27",2.7206,2.7629,2.6782,2.7312,1152162.0],["1982-08-30",2.742,2.7962,2.677,2.7962,1197247.0],["1982-08-31",2.9046,2.9479,2.8504,2.9154,1211592.0],["1982-09-01",2.9588,2.9804,2.9263,2.9588,1323620.0],["1982-09-02",2.9588,2.9804,2.9263,2.9804,817898.0],["1982-09-03",3.0455,3.0997,2.9804,3.0238,1336371.0],["1982-09-07",3.0346,3.0671,2.9913,3.0563,991634.0],["1982-09-08",3.0671,3.0997,3.0346,3.0671,823819.0],["1982-09-09",3.0238,3.078,2.9696,2.9696,1003474.0],["1982-09-10",2.9804,3.0021,2.9479,2.9804,663062.0],["1982-09-13",2.9913,3.013,2.9588,3.013,835204.0],["1982-09-14",3.0455,3.078,3.013,3.0563,1103207.0],["1982-09-15",3.0455,3.0671,3.013,3.0563,792624.0],["1982-09-16",3.0563,3.078,3.0238,3.0238,503672.0],["1982-09-17",3.0238,3.0346,3.0021,3.0021,337907.0],["1982-09-20",3.0021,3.0238,2.9804,3.0021,383219.0],["1982-09-21",2.7528,2.807,2.6878,2.7312,2956457.0],["1982-09-22",2.8179,2.8612,2.7745,2.8179,2519728.0],["1982-09-23",2.8721,2.9154,2.8287,2.9046,2187059.0],["1982-09-24",2.8829,2.9046,2.8504,2.8937,741164.0],["1982-09-27",2.8829,2.9046,2.8612,2.8937,440600.0],["1982-09-28",2.8829,2.9046,2.8504,2.8504,606821.0],["1982-09-29",2.8504,2.8612,2.8287,2.8395,371379.0],["1982-09-30",2.8504,2.8721,2.8179,2.8287,1012127.0],["1982-10-01",2.8612,2.9046,2.8179,2.9046,453123.0],["1982-10-04",2.8829,2.9046,2.8612,2.8937,369329.0],["1982-10-05",2.8829,2.9046,2.8612,2.8721,382081.0],["1982-10-06",2.8829,2.9154,2.8504,2.8937,732511.0],["1982-10-07",2.9804,3.0346,2.9154,3.013,1323165.0],["1982-10-08",3.0346,3.078,2.9913,3.078,1024195.0],["1982-10-11",3.0997,3.1213,3.0671,3.0888,1143054.0],["1982-10-12",3.0888,3.1105,3.013,3.0563,1367794.0],["1982-10-13",3.0671,3.1213,3.013,3.0997,1844598.0],["1982-10-14",3.1322,3.1647,3.0888,3.1322,3073267.0],["1982-10-15",3.1647,3.208,3.1105,3.1755,880971.0],["1982-10-18",3.3706,3.3814,3.208,3.3598,1276486.0],["1982-10-19",3.2947,3.2947,3.2947,3.2947,1078615.0],["1982-10-20",3.3273,3.3923,3.2514,3.3923,880744.0],["1982-10-21",3.3056,3.3706,3.2406,3.3056,1096148.0],["1982-10-22",3.2839,3.3273,3.2406,3.2731,832471.0],["1982-10-25",3.1755,3.2406,3.0997,3.1213,661469.0],["1982-10-26",3.1647,3.2514,3.078,3.2297,1021462.0],["1982-10-27",3.2622,3.3273,3.1972,3.2947,1044688.0],["1982-10-28",3.2947,3.3273,3.2622,3.2731,604316.0],["1982-10-29",3.2839,3.3164,3.2406,3.2731,456311.0],["1982-11-01",3.2839,3.3056,3.2514,3.2839,436956.0],["1982-11-02",3.3056,3.3381,3.2731,3.2731,756192.0],["1982-11-03",3.3273,3.4248,3.2297,3.414,1212275.0],["1982-11-04",3.3706,3.4356,3.2947,3.3164,1087951.0],["1982-11-05",3.3381,3.3706,3.2947,3.3381,504356.0],["1982-11-08",3.3381,3.3706,3.2947,3.3489,356578.0],["1982-11-09",3.4248,3.4898,3.3598,3.4681,1021235.0],["1982-11-10",3.5007,3.544,3.4465,3.479,977516.0],["1982-11-11",3.4248,3.4465,3.3923,3.4356,350886.0],["1982-11-12",3.414,3.4682,3.3598,3.3814,505266.0],["1982-11-15",3.3056,3.3381,3.2622,3.3164,354074.0],["1982-11-16",3.2839,3.3489,3.208,3.3164,790574.0],["1982-11-17",3.3381,3.3598,3.3056,3.3489,301703.0],["1982-11-18",3.3489,3.3706,3.3273,3.3381,408949.0],["1982-11-19",3.3056,3.3598,3.2406,3.2406,488189.0],["1982-11-22",3.2514,3.2947,3.208,3.2297,477259.0],["1982-11-23",3.2514,3.2731,3.2189,3.2406,429215.0],["1982-11-24",3.2622,3.2839,3.2297,3.2731,460409.0],["1982-11-26",3.2947,3.3164,3.2731,3.3056,241590.0],["1982-11-29",3.3166,3.3387,3.2945,3.2945,355895.0],["1982-11-30",3.394,3.4493,3.3387,3.4272,888030.0],["1982-12-01",3.4382,3.4935,3.383,3.4382,1031026.0],["1982-12-02",3.4382,3.4382,3.4382,3.4382,438323.0],["1982-12-03",3.4604,3.4935,3.4161,3.4161,417830.0],["1982-12-06",3.4604,3.5046,3.4161,3.4935,906474.0],["1982-12-07",3.4714,3.5267,3.4161,3.4493,522344.0],["1982-12-08",3.4051,3.4604,3.3387,3.3609,526215.0],["1982-12-09",3.2835,3.3166,3.2503,3.2835,490921.0],["1982-12-10",3.2614,3.2945,3.2282,3.2614,564924.0],["1982-12-13",3.2835,3.2945,3.2614,3.2945,487733.0],["1982-12-14",3.2835,3.3387,3.2171,3.2392,701088.0],["1982-12-15",3.2282,3.2503,3.195,3.195,498891.0],["1982-12-16",3.2061,3.2171,3.184,3.2061,698811.0],["1982-12-17",3.2503,3.3166,3.184,3.2945,732283.0],["1982-12-20",3.2724,3.2945,3.2503,3.2614,387318.0],["1982-12-21",3.2835,3.3056,3.2614,3.3056,392099.0],["1982-12-22",3.3719,3.4272,3.3056,3.3387,831560.0],["1982-12-23",3.3609,3.3719,3.3387,3.3498,480675.0],["1982-12-27",3.3719,3.394,3.3387,3.394,844539.0],["1982-12-28",3.3387,3.394,3.2724,3.3166,536689.0],["1982-12-29",3.3277,3.3498,3.3056,3.3498,316275.0],["1982-12-30",3.3387,3.3609,3.3166,3.3166,237719.0],["1982-12-31",3.3166,3.3387,3.2945,3.3056,222691.0],["1983-01-03",3.2835,3.3277,3.2392,3.2503,409177.0],["1983-01-04",3.2835,3.3166,3.2392,3.3166,533046.0],["1983-01-05",3.3166,3.3609,3.2614,3.3056,707009.0],["1983-01-06",3.3498,3.4272,3.2724,3.3387,620027.0],["1983-01-07",3.4051,3.4272,3.3719,3.394,1825243.0],["1983-01-10",3.4825,3.582,3.383,3.5156,2076624.0],["1983-01-11",3.582,3.6151,3.5488,3.5599,2222580.0],["1983-01-12",3.593,3.6594,3.5267,3.593,1274892.0],["1983-01-13",3.582,3.6151,3.5377,3.6041,624581.0],["1983-01-14",3.6925,3.7589,3.6151,3.7146,989584.0],["1983-01-17",3.6483,3.7478,3.5488,3.5709,1600276.0],["1983-01-18",3.5709,3.6483,3.5488,3.6041,924690.0],["1983-01-19",3.5599,3.6151,3.5046,3.5488,677408.0],["1983-01-20",3.5488,3.5709,3.5267,3.5599,712246.0],["1983-01-21",3.5488,3.5599,3.5267,3.5377,877784.0],["1983-01-24",3.4493,3.4493,3.4051,3.4382,1009622.0],["1983-01-25",3.4272,3.4604,3.394,3.4604,998465.0],["1983-01-26",3.4272,3.4493,3.394,3.394,937213.0],["1983-01-27",3.3056,3.383,3.2171,3.2614,1655607.0],["1983-01-28",3.195,3.2835,3.0955,3.1287,2482385.0],["1983-01-31",3.2061,3.2614,3.1397,3.2614,877100.0],["1983-02-01",3.2282,3.2614,3.195,3.195,939035.0],["1983-02-02",3.2171,3.2503,3.1729,3.2171,942223.0],["1983-02-03",3.2724,3.3056,3.2282,3.2835,726135.0],["1983-02-04",3.2945,3.3166,3.2614,3.3166,1042638.0],["1983-02-07",3.3277,3.3498,3.2945,3.3277,1027838.0],["1983-02-08",3.3277,3.3498,3.3056,3.3166,697901.0],["1983-02-09",3.3166,3.3387,3.2945,3.3056,735699.0],["1983-02-10",3.3498,3.3609,3.3277,3.3387,559004.0],["1983-02-11",3.2614,3.2614,3.2503,3.2614,987307.0],["1983-02-14",3.2724,3.2945,3.2503,3.2835,547391.0],["1983-02-15",3.2945,3.3277,3.2614,3.2835,1262369.0],["1983-02-16",3.2835,3.3056,3.2614,3.2724,464280.0],["1983-02-17",3.2835,3.3056,3.2614,3.2835,769626.0],["1983-02-18",3.3387,3.383,3.2835,3.3609,991861.0],["1983-02-22",3.3498,3.3719,3.3166,3.3387,919908.0],["1983-02-23",3.3609,3.394,3.3277,3.383,542154.0],["1983-02-24",3.4382,3.4714,3.394,3.4604,1254399.0],["1983-02-25",3.4714,3.4825,3.4493,3.4493,1462973.0],["1983-02-28",3.4718,3.5057,3.438,3.4718,1227986.0],["1983-03-01",3.4831,3.5057,3.4606,3.4944,481358.0],["1983-03-02",3.5282,3.5733,3.4831,3.5733,1158765.0],["1983-03-03",3.6635,3.7086,3.6071,3.6522,1590029.0],["1983-03-04",3.6973,3.7311,3.6522,3.7086,995960.0],["1983-03-07",3.7086,3.7424,3.6747,3.7198,707009.0],["1983-03-08",3.6409,3.7086,3.5733,3.5958,540332.0],["1983-03-09",3.6184,3.6522,3.5733,3.6522,476121.0],["1983-03-10",3.6184,3.6747,3.5508,3.562,847727.0],["1983-03-11",3.6071,3.6522,3.562,3.6522,815849.0],["1983-03-14",3.6297,3.6635,3.5958,3.6071,1255993.0],["1983-03-15",3.6071,3.6071,3.5395,3.562,557410.0],["1983-03-16",3.5733,3.5958,3.5508,3.5508,534640.0],["1983-03-17",3.5395,3.562,3.5057,3.5395,533273.0],["1983-03-18",3.562,3.5846,3.5282,3.5846,412137.0],["1983-03-21",3.5958,3.6409,3.5508,3.6184,518701.0],["1983-03-22",3.6409,3.6409,3.6071,3.6071,530541.0],["1983-03-23",3.6071,3.6973,3.5958,3.6635,577903.0],["1983-03-24",3.7198,3.7649,3.6973,3.7537,953835.0],["1983-03-25",3.7536,3.81,3.7424,3.7875,1046965.0],["1983-03-28",3.7875,3.7875,3.686,3.6973,357261.0],["1983-03-29",3.7086,3.7762,3.7086,3.7537,501395.0],["1983-03-30",3.7875,3.8213,3.7649,3.8213,567884.0],["1983-03-31",3.8551,3.8776,3.7086,3.7198,1051519.0],["1983-04-04",3.7086,3.7311,3.6747,3.7198,289862.0],["1983-04-05",3.7424,3.7762,3.6973,3.7086,436729.0],["1983-04-06",3.686,3.6973,3.5846,3.6409,776229.0],["1983-04-07",3.6522,3.686,3.6071,3.6297,479536.0],["1983-04-08",3.686,3.7198,3.6522,3.6973,387090.0],["1983-04-11",3.7424,3.7649,3.7086,3.7649,403257.0],["1983-04-12",3.7649,3.7649,3.6973,3.7311,680595.0],["1983-04-13",3.7424,3.7649,3.686,3.6973,695168.0],["1983-04-14",3.6973,3.7424,3.6973,3.7424,488872.0],["1983-04-15",3.7311,3.7311,3.6522,3.686,676724.0],["1983-04-18",3.686,3.8326,3.686,3.8213,697445.0],["1983-04-19",3.6973,3.8326,3.686,3.8213,697445.0],["1983-04-20",3.8326,3.9227,3.8213,3.8889,1266240.0],["1983-04-21",3.9115,4.0355,3.8889,3.9904,1359369.0],["1983-04-22",4.0129,4.1031,4.0016,4.058,1237322.0],["1983-04-25",4.058,4.0918,3.9678,3.9678,535095.0],["1983-04-26",4.0242,4.0805,3.9678,4.0805,654182.0],["1983-04-27",4.1256,4.1707,4.0693,4.1256,1337965.0],["1983-04-28",4.2271,4.306,4.1369,4.2947,1377585.0],["1983-04-29",4.306,4.3285,4.2722,4.306,989812.0],["1983-05-02",4.2384,4.2834,4.182,4.2271,856835.0],["1983-05-03",4.1595,4.2158,4.1256,4.2158,706325.0],["1983-05-04",4.2384,4.2722,4.1933,4.2609,536234.0],["1983-05-05",4.2384,4.2609,4.2158,4.2384,788070.0],["1983-05-06",4.2158,4.3398,4.182,4.2722,1066319.0],["1983-05-09",4.2384,4.2722,4.2045,4.2384,651450.0],["1983-05-10",4.2158,4.2271,4.182,4.1933,643480.0],["1983-05-11",4.182,4.182,4.058,4.1031,975467.0],["1983-05-12",4.1031,4.1256,3.9904,4.1031,534184.0],["1983-05-13",4.0805,4.1369,4.0805,4.1256,205385.0],["1983-05-16",4.0129,4.0918,4.0129,4.0805,608642.0],["1983-05-17",4.1031,4.1369,4.0693,4.1031,339273.0],["1983-05-18",4.1256,4.182,4.1031,4.1144,340639.0],["1983-05-19",4.1369,4.1369,4.0355,4.058,770992.0],["1983-05-20",4.0355,4.0805,4.0242,4.0693,480902.0],["1983-05-23",4.0242,4.2045,4.0242,4.182,333353.0],["1983-05-24",4.1933,4.2158,4.1482,4.2045,486823.0],["1983-05-25",4.2158,4.3173,4.1933,4.2947,834976.0],["1983-05-26",4.306,4.306,4.2271,4.2947,1163092.0],["1983-05-27",4.3062,4.3291,4.2375,4.2375,4353396.0],["1983-05-31",4.226,4.2604,4.2031,4.2489,467924.0],["1983-06-01",4.2146,4.3291,4.2146,4.3291,632095.0],["1983-06-02",4.3405,4.3749,4.2718,4.3634,484546.0],["1983-06-03",4.3405,4.3863,4.2833,4.3405,247965.0],["1983-06-06",4.3176,4.3405,4.2833,4.3176,385041.0],["1983-06-07",4.2604,4.2604,4.1802,4.2145,707009.0],["1983-06-08",4.1802,4.2375,4.1687,4.2031,796950.0],["1983-06-09",4.1802,4.2604,4.1802,4.2375,497980.0],["1983-06-10",4.2604,4.3062,4.2489,4.3062,656687.0],["1983-06-13",4.2947,4.3291,4.2718,4.3062,676724.0],["1983-06-14",4.3291,4.3291,4.226,4.2604,1054479.0],["1983-06-15",4.2489,4.2489,4.2146,4.2375,341550.0],["1983-06-16",4.2604,4.352,4.2489,4.3062,1255993.0],["1983-06-17",4.3062,4.4436,4.3062,4.3978,1083169.0],["1983-06-20",4.3863,4.4894,4.3634,4.4665,451074.0],["1983-06-21",4.4665,4.5581,4.4551,4.5467,1315423.0],["1983-06-22",4.5467,4.581,4.5009,4.5123,1053796.0],["1983-06-23",4.4665,4.5352,4.4551,4.478,666478.0],["1983-06-24",4.4894,4.5009,4.4092,4.4436,346559.0],["1983-06-27",4.4436,4.4436,4.352,4.3863,898732.0],["1983-06-28",4.3749,4.3978,4.2718,4.3062,548302.0],["1983-06-29",4.3062,4.3176,4.2146,4.2947,633917.0],["1983-06-30",4.2947,4.3405,4.2604,4.3291,1183585.0],["1983-07-01",4.3405,4.3749,4.3062,4.3634,272102.0],["1983-07-05",4.2718,4.3062,4.2718,4.3062,720671.0],["1983-07-06",4.3176,4.352,4.2718,4.3176,923551.0],["1983-07-07",4.2833,4.3291,4.2718,4.2833,444015.0],["1983-07-08",4.2718,4.3176,4.2604,4.2833,639154.0],["1983-07-11",4.2833,4.2833,4.1916,4.2489,538966.0],["1983-07-12",4.2146,4.226,4.1458,4.1573,523938.0],["1983-07-13",4.1344,4.2145,4.1229,4.1916,416236.0],["1983-07-14",4.1916,4.2489,4.1458,4.1687,686971.0],["1983-07-15",4.1687,4.1687,4.1115,4.1115,342233.0],["1983-07-18",4.1573,4.226,4.1229,4.2145,490238.0],["1983-07-19",4.2031,4.2375,4.1916,4.2031,243411.0],["1983-07-20",4.2604,4.3176,4.2375,4.3176,485684.0],["1983-07-21",4.2947,4.352,4.2604,4.352,435590.0],["1983-07-22",4.3176,4.352,4.2833,4.2833,237719.0],["1983-07-25",4.2489,4.3062,4.2375,4.2718,280754.0],["1983-07-26",4.2947,4.2947,4.226,4.2718,222463.0],["1983-07-27",4.2833,4.2833,4.1802,4.2031,216315.0],["1983-07-28",4.1687,4.2146,4.1229,4.1802,500257.0],["1983-07-29",4.1229,4.1916,4.1229,4.1802,241817.0],["1983-08-01",4.1687,4.1916,4.1229,4.1344,742530.0],["1983-08-02",4.1458,4.1916,4.1458,4.1458,326750.0],["1983-08-03",4.1344,4.2146,4.1344,4.2031,427621.0],["1983-08-04",4.1916,4.2375,4.1458,4.2375,447658.0],["1983-08-05",4.2146,4.226,4.1458,4.1687,729779.0],["1983-08-08",4.1344,4.1573,4.0428,4.0771,552628.0],["1983-08-09",4.0657,4.1,4.0313,4.1,747995.0],["1983-08-10",4.0771,4.1115,4.0199,4.0771,344282.0],["1983-08-11",4.0771,4.1344,4.0771,4.1229,454262.0],["1983-08-12",4.1115,4.1802,4.1,4.1687,672170.0],["1983-08-15",4.2146,4.2146,4.1573,4.1802,213355.0],["1983-08-16",4.1802,4.1916,4.1573,4.1802,407128.0],["1983-08-17",4.1916,4.2375,4.1802,4.2375,286902.0],["1983-08-18",4.2146,4.2489,4.1687,4.1802,442649.0],["1983-08-19",4.1229,4.1916,4.1229,4.1916,255024.0],["1983-08-22",4.1916,4.226,4.1802,4.2145,268686.0],["1983-08-23",4.1916,4.2031,4.1687,4.1802,325156.0],["1983-08-24",4.1573,4.1802,4.1573,4.1687,257301.0],["1983-08-25",4.1687,4.1687,4.1229,4.1458,281210.0],["1983-08-26",4.1458,4.2031,4.1458,4.2031,1955715.0],["1983-08-29",4.1449,4.1798,4.1449,4.1798,1329540.0],["1983-08-30",4.1682,4.1798,4.11,4.1449,196733.0],["1983-08-31",4.11,4.1682,4.0983,4.1682,379348.0],["1983-09-01",4.1682,4.2147,4.1332,4.2031,347243.0],["1983-09-02",4.1798,4.2147,4.1565,4.1565,279388.0],["1983-09-06",4.1915,4.2031,4.1449,4.2031,341778.0],["1983-09-07",4.2031,4.2264,4.1798,4.1915,280299.0],["1983-09-08",4.1915,4.1915,4.1565,4.1798,148233.0],["1983-09-09",4.2031,4.2264,4.1915,4.1915,486140.0],["1983-09-12",4.238,4.2613,4.1798,4.1915,586328.0],["1983-09-13",4.1682,4.1798,4.11,4.1216,405534.0],["1983-09-14",4.0983,4.11,4.0517,4.0983,512553.0],["1983-09-15",4.0983,4.0983,3.9935,4.0052,373428.0],["1983-09-16",4.0052,4.075,3.9819,4.0168,488417.0],["1983-09-19",4.0401,4.0867,4.0168,4.0634,398703.0],["1983-09-20",4.0517,4.1565,4.0517,4.1449,684922.0],["1983-09-21",4.1565,4.1565,4.0983,4.0983,843173.0],["1983-09-22",4.0983,4.0983,4.0517,4.0983,510959.0],["1983-09-23",4.1216,4.1332,4.0634,4.075,879150.0],["1983-09-26",4.075,4.0983,4.0052,4.0634,323789.0],["1983-09-27",4.0401,4.0401,3.9819,4.0052,449935.0],["1983-09-28",3.9819,4.0052,3.9586,4.0052,376616.0],["1983-09-29",3.9819,4.0285,3.9702,3.9819,362271.0],["1983-09-30",3.9702,3.9702,3.912,3.947,380714.0],["1983-10-03",3.9353,4.0517,3.9353,4.0517,478625.0],["1983-10-04",4.0517,4.0983,4.0168,4.0285,422611.0],["1983-10-05",4.0517,4.2147,4.0401,4.2031,413276.0],["1983-10-06",4.2031,4.2497,4.1682,4.2497,770309.0],["1983-10-07",4.2264,4.3428,4.2264,4.3312,909662.0],["1983-10-10",4.3312,4.4709,4.3079,4.4709,671715.0],["1983-10-11",4.4709,4.5524,4.436,4.4476,856152.0],["1983-10-12",4.4243,4.5291,4.3894,4.4825,1350489.0],["1983-10-13",4.4709,4.5058,4.3777,4.4825,1027838.0],["1983-10-14",4.4476,4.4825,4.4243,4.4592,554905.0],["1983-10-17",4.4709,4.5291,4.4592,4.4942,388001.0],["1983-10-18",4.4825,4.5524,4.4709,4.4825,842262.0],["1983-10-19",4.4709,4.4825,4.3777,4.4476,523482.0],["1983-10-20",4.4243,4.4476,4.2962,4.3195,586783.0],["1983-10-21",4.2962,4.3195,4.2264,4.3195,484773.0],["1983-10-24",4.2497,4.3661,4.2147,4.3545,622304.0],["1983-10-25",4.3428,4.3661,4.3079,4.3312,426938.0],["1983-10-26",4.3195,4.3195,4.2497,4.273,248193.0],["1983-10-27",4.2846,4.3079,4.2497,4.273,465874.0],["1983-10-28",4.2497,4.2962,4.238,4.2497,350203.0],["1983-10-31",4.2613,4.2613,4.1915,4.2613,311038.0],["1983-11-01",4.2613,4.273,4.2031,4.2613,416008.0],["1983-11-02",4.273,4.3428,4.2264,4.3195,735016.0],["1983-11-03",4.3312,4.401,4.3079,4.3777,393693.0],["1983-11-04",4.3545,4.3661,4.3312,4.3312,389595.0],["1983-11-07",4.3428,4.3428,4.2962,4.3079,343599.0],["1983-11-08",4.2962,4.3312,4.2846,4.2962,366369.0],["1983-11-09",4.2962,4.3312,4.273,4.3312,507543.0],["1983-11-10",4.3312,4.3428,4.2962,4.2962,387773.0],["1983-11-11",4.3312,4.3545,4.3079,4.3545,612058.0],["1983-11-14",4.3545,4.3661,4.3195,4.3428,352252.0],["1983-11-15",4.3195,4.3312,4.2846,4.3079,388229.0],["1983-11-16",4.3195,4.3428,4.2846,4.3312,501851.0],["1983-11-17",4.3195,4.3777,4.3195,4.3777,341778.0],["1983-11-18",4.3777,4.3894,4.3545,4.3661,284397.0],["1983-11-21",4.3661,4.3894,4.3545,4.3894,374339.0],["1983-11-22",4.3894,4.4592,4.3777,4.436,2491266.0],["1983-11-23",4.4592,4.5175,4.4476,4.5175,796267.0],["1983-11-25",4.5058,4.5757,4.4942,4.564,1014176.0],["1983-11-28",4.5759,4.5759,4.5049,4.5286,1587980.0],["1983-11-29",4.5286,4.5877,4.5049,4.5877,465647.0],["1983-11-30",4.6113,4.635,4.5522,4.5877,642797.0],["1983-12-01",4.564,4.6113,4.5522,4.6113,275062.0],["1983-12-02",4.5877,4.6113,4.5404,4.564,292595.0],["1983-12-05",4.5522,4.564,4.5167,4.5404,223601.0],["1983-12-06",4.5286,4.564,4.5286,4.5404,232482.0],["1983-12-07",4.5404,4.6586,4.5286,4.635,542154.0],["1983-12-08",4.6232,4.6823,4.6113,4.6586,959072.0],["1983-12-09",4.6586,4.6586,4.5995,4.6468,487733.0],["1983-12-12",4.635,4.7296,4.6113,4.7177,873230.0],["1983-12-13",4.7059,4.8005,4.7059,4.7532,2928450.0],["1983-12-14",4.765,4.7769,4.7059,4.7296,1112998.0],["1983-12-15",4.7296,4.836,4.7296,4.8242,991406.0],["1983-12-16",4.8242,4.8951,4.8123,4.8951,931748.0],["1983-12-19",4.8715,4.9306,4.8596,4.8951,1744865.0],["1983-12-20",4.8715,4.8715,4.7769,4.8005,801049.0],["1983-12-21",4.8242,4.8596,4.7414,4.7532,1232996.0],["1983-12-22",4.7532,4.7769,4.6468,4.6586,908295.0],["1983-12-23",4.6586,4.6941,4.6468,4.6586,395970.0],["1983-12-27",4.6704,4.6704,4.5995,4.6586,789891.0],["1983-12-28",4.6586,4.7532,4.635,4.7532,762795.0],["1983-12-29",4.7296,4.765,4.6704,4.6823,413503.0],["1983-12-30",4.7059,4.7059,4.6704,4.6823,232254.0],["1984-01-03",4.6823,4.7177,4.6468,4.6586,349975.0],["1984-01-04",4.6468,4.7887,4.6468,4.7887,1017819.0],["1984-01-05",4.7887,4.836,4.765,4.8242,873230.0],["1984-01-06",4.8242,4.836,4.7769,4.7887,639837.0],["1984-01-09",4.765,4.8242,4.7532,4.8005,293961.0],["1984-01-10",4.8123,4.8242,4.7296,4.7414,426938.0],["1984-01-11",4.7296,4.765,4.7177,4.7414,327660.0],["1984-01-12",4.7296,4.7769,4.7296,4.7414,633689.0],["1984-01-13",4.7532,4.7769,4.7059,4.7177,449480.0],["1984-01-16",4.6941,4.7532,4.6941,4.7414,325611.0],["1984-01-17",4.7532,4.7532,4.7296,4.7296,312404.0],["1984-01-18",4.7296,4.7414,4.6941,4.7059,422384.0],["1984-01-19",4.6941,4.7059,4.6704,4.6823,388912.0],["1984-01-20",4.6704,4.6823,4.6468,4.6704,218137.0],["1984-01-23",4.6468,4.6468,4.5759,4.5759,504583.0],["1984-01-24",4.5759,4.6468,4.564,4.6113,383219.0],["1984-01-25",4.5995,4.6586,4.5877,4.5995,753687.0],["1984-01-26",4.635,4.6941,4.6232,4.6586,846589.0],["1984-01-27",4.6823,4.7059,4.6704,4.6823,1202028.0],["1984-01-30",4.6823,4.6941,4.5877,4.635,634828.0],["1984-01-31",4.5759,4.5877,4.1265,4.162,2866060.0],["1984-02-01",4.1502,4.1502,3.961,3.9965,2292939.0],["1984-02-02",3.9965,4.0083,3.9255,3.9492,2082317.0],["1984-02-03",3.9728,3.9965,3.9492,3.961,1559973.0],["1984-02-06",3.9728,3.9965,3.8782,3.9374,913077.0],["1984-02-07",3.9728,4.032,3.9137,4.0083,865032.0],["1984-02-08",4.0201,4.0556,3.8782,3.8782,1046282.0],["1984-02-09",3.8664,3.9374,3.8546,3.8901,957479.0],["1984-02-10",3.8901,3.9492,3.8901,3.9019,912849.0],["1984-02-13",3.9137,3.9847,3.9137,3.9847,382991.0],["1984-02-14",4.0083,4.0083,3.9492,3.9492,395515.0],["1984-02-15",3.9728,4.0201,3.961,3.9847,653727.0],["1984-02-16",3.9847,4.0556,3.9847,4.0556,675131.0],["1984-02-17",4.032,4.1029,4.0083,4.032,1498266.0],["1984-02-21",4.032,4.032,3.9728,4.0083,499118.0],["1984-02-22",4.0201,4.032,3.961,3.961,321968.0],["1984-02-23",3.9728,3.9847,3.9137,3.9492,437639.0],["1984-02-24",4.0083,4.1147,3.9847,4.1029,656915.0],["1984-02-27",4.1029,4.127,4.0788,4.0909,1093188.0],["1984-02-28",4.0427,4.0909,3.9585,3.9946,844312.0],["1984-02-29",3.9705,4.0307,3.9224,3.9585,738659.0],["1984-03-01",3.8984,3.9104,3.754,3.8623,1658567.0],["1984-03-02",3.9465,3.9705,3.9224,3.9465,802415.0],["1984-03-05",3.9224,3.9344,3.8743,3.8984,715889.0],["1984-03-06",3.8743,3.8863,3.8262,3.8262,707464.0],["1984-03-07",3.8262,3.8623,3.8141,3.8262,648034.0],["1984-03-08",3.8141,3.8502,3.8141,3.8262,584051.0],["1984-03-09",3.8021,3.8382,3.8021,3.8262,349520.0],["1984-03-12",3.8262,3.8623,3.8262,3.8382,470884.0],["1984-03-13",3.8502,3.9224,3.8502,3.8743,735699.0],["1984-03-14",3.8743,3.9224,3.8623,3.8984,227700.0],["1984-03-15",3.8984,3.9585,3.8743,3.9224,560370.0],["1984-03-16",3.9705,3.9946,3.9344,3.9465,698811.0],["1984-03-19",3.9104,3.9465,3.8984,3.9224,190585.0],["1984-03-20",3.9344,3.9826,3.9224,3.9585,371379.0],["1984-03-21",3.9705,3.9826,3.9465,3.9585,690159.0],["1984-03-22",3.9705,3.9705,3.9224,3.9465,281437.0],["1984-03-23",3.9224,3.9585,3.9224,3.9585,220414.0],["1984-03-26",3.9344,4.0187,3.9344,3.9946,580180.0],["1984-03-27",4.0187,4.0668,4.0187,4.0668,481130.0],["1984-03-28",4.0788,4.0909,3.9705,4.0668,761201.0],["1984-03-29",4.0909,4.0909,4.0066,4.0427,370923.0],["1984-03-30",4.0066,4.0427,3.9465,3.9705,253202.0],["1984-04-02",3.9946,4.0066,3.8502,3.8502,567201.0],["1984-04-03",3.8502,3.8863,3.8141,3.8743,365914.0],["1984-04-04",3.8743,3.8863,3.8382,3.8863,344282.0],["1984-04-05",3.8623,3.8984,3.766,3.8021,635055.0],["1984-04-06",3.778,3.8262,3.754,3.8262,443560.0],["1984-04-09",3.8262,3.8623,3.8141,3.8382,509593.0],["1984-04-10",3.8382,3.8623,3.8382,3.8502,280526.0],["1984-04-11",3.8382,3.8502,3.8021,3.8021,1156033.0],["1984-04-12",3.8262,3.9224,3.7901,3.8984,490921.0],["1984-04-13",3.8743,3.8984,3.8262,3.8743,416919.0],["1984-04-16",3.8502,3.8743,3.8382,3.8743,331076.0],["1984-04-17",3.8743,3.8984,3.8502,3.8743,286447.0],["1984-04-18",3.8743,3.8743,3.8262,3.8262,222691.0],["1984-04-19",3.8502,3.8623,3.8262,3.8623,348836.0],["1984-04-23",3.8623,3.8623,3.778,3.7901,400752.0],["1984-04-24",3.7901,3.8021,3.6818,3.7901,522344.0],["1984-04-25",3.778,3.7901,3.7419,3.766,360677.0],["1984-04-26",3.778,3.8984,3.778,3.8863,680140.0],["1984-04-27",3.8863,3.9344,3.8623,3.9224,656915.0],["1984-04-30",3.9224,3.9465,3.8743,3.8984,325611.0],["1984-05-01",3.9104,3.9585,3.8743,3.9585,679001.0],["1984-05-02",3.9585,3.9585,3.9224,3.9465,214038.0],["1984-05-03",3.9465,3.9585,3.9104,3.9465,344738.0],["1984-05-04",3.9104,3.9465,3.8743,3.8863,280299.0],["1984-05-07",3.8863,3.8984,3.8382,3.8743,540332.0],["1984-05-08",3.8502,3.8863,3.8262,3.8502,659192.0],["1984-05-09",3.8863,3.8984,3.8382,3.8743,815849.0],["1984-05-10",3.8623,3.8863,3.8382,3.8743,637332.0],["1984-05-11",3.8623,3.8623,3.8262,3.8502,681278.0],["1984-05-14",3.8502,3.8502,3.8141,3.8382,168043.0],["1984-05-15",3.8502,3.8863,3.8382,3.8743,708375.0],["1984-05-16",3.8502,3.8863,3.8262,3.8262,440600.0],["1984-05-17",3.8021,3.8382,3.5976,3.6457,1021462.0],["1984-05-18",3.6457,3.6818,3.6096,3.6818,676269.0],["1984-05-21",3.6577,3.6818,3.6457,3.6697,293961.0],["1984-05-22",3.6457,3.6818,3.6096,3.6697,621621.0],["1984-05-23",3.6818,3.6818,3.6337,3.6577,370240.0],["1984-05-24",3.6577,3.6577,3.5615,3.6096,617978.0],["1984-05-25",3.6219,3.671,3.585,3.6341,637788.0],["1984-05-29",3.6464,3.6464,3.5973,3.6096,370240.0],["1984-05-30",3.6096,3.6833,3.5605,3.6464,622076.0],["1984-05-31",3.6464,3.6587,3.6096,3.6587,219275.0],["1984-06-01",3.6833,3.7569,3.6833,3.7446,482952.0],["1984-06-04",3.7446,3.7938,3.7324,3.7324,457449.0],["1984-06-05",3.7324,3.7446,3.6833,3.7078,302158.0],["1984-06-06",3.6833,3.7201,3.6587,3.7201,255024.0],["1984-06-07",3.6833,3.7078,3.6587,3.671,301703.0],["1984-06-08",3.6587,3.6833,3.6096,3.6341,548529.0],["1984-06-11",3.5973,3.6341,3.5359,3.6096,402118.0],["1984-06-12",3.585,3.6096,3.5728,3.5973,279388.0],["1984-06-13",3.6219,3.6341,3.5605,3.585,360449.0],["1984-06-14",3.5973,3.5973,3.5359,3.5359,441966.0],["1984-06-15",3.5482,3.5973,3.5482,3.5605,353390.0],["1984-06-18",3.5728,3.6219,3.5605,3.6219,419879.0],["1984-06-19",3.6341,3.6955,3.6341,3.6955,819720.0],["1984-06-20",3.6464,3.9165,3.6464,3.9042,1298118.0],["1984-06-21",3.8306,3.8551,3.7569,3.7815,492287.0],["1984-06-22",3.7815,3.7815,3.6833,3.7078,529630.0],["1984-06-25",3.7324,3.7692,3.7201,3.7446,466785.0],["1984-06-26",3.7446,3.806,3.7324,3.7815,411454.0],["1984-06-27",3.7815,3.806,3.7815,3.7937,551945.0],["1984-06-28",3.7937,3.8183,3.7692,3.8183,335402.0],["1984-06-29",3.8183,3.8306,3.7569,3.7692,522799.0],["1984-07-02",3.7446,3.7692,3.7078,3.7569,732056.0],["1984-07-03",3.7569,3.8306,3.7446,3.8183,497980.0],["1984-07-05",3.8183,3.8183,3.7815,3.8183,232937.0],["1984-07-06",3.7938,3.806,3.7692,3.806,190357.0],["1984-07-09",3.806,3.8429,3.7569,3.8429,262766.0],["1984-07-10",3.8429,3.8429,3.7815,3.8306,139580.0],["1984-07-11",3.806,3.8183,3.7569,3.7692,360677.0],["1984-07-12",3.7324,3.7569,3.6464,3.6587,432175.0],["1984-07-13",3.6833,3.6955,3.585,3.6096,305346.0],["1984-07-16",3.6096,3.6587,3.5728,3.6587,208118.0],["1984-07-17",3.6341,3.6833,3.6341,3.671,722037.0],["1984-07-18",3.671,3.671,3.585,3.6096,181932.0],["1984-07-19",3.5973,3.6096,3.5114,3.5114,331076.0],["1984-07-20",3.5114,3.5236,3.3272,3.3518,1106622.0],["1984-07-23",3.3395,3.3886,3.3026,3.3886,428987.0],["1984-07-24",3.4131,3.4254,3.3886,3.4009,332442.0],["1984-07-25",3.3886,3.4868,3.3763,3.4868,666478.0],["1984-07-26",3.4623,3.5236,3.45,3.5114,380031.0],["1984-07-27",3.5236,3.5236,3.4623,3.4623,459271.0],["1984-07-30",3.4868,3.5236,3.4745,3.4868,402574.0],["1984-07-31",3.3886,3.3886,3.2658,3.3149,1613710.0],["1984-08-01",3.3395,3.4623,3.3149,3.4623,1487336.0],["1984-08-02",3.4623,3.5359,3.45,3.5236,2036777.0],["1984-08-03",3.5605,3.7201,3.5482,3.6587,1421759.0],["1984-08-06",3.6587,3.7569,3.4745,3.6955,1308592.0],["1984-08-07",3.6833,3.7078,3.6341,3.6833,614562.0],["1984-08-08",3.6587,3.6955,3.6096,3.6464,501623.0],["1984-08-09",3.6341,3.7324,3.6341,3.7201,639837.0],["1984-08-10",3.8797,3.892,3.7815,3.8183,1468210.0],["1984-08-13",3.8183,3.8551,3.7937,3.8429,478853.0],["1984-08-14",3.8674,3.9042,3.8306,3.8797,1026472.0],["1984-08-15",3.8306,3.8306,3.7324,3.7692,1363923.0],["1984-08-16",3.7569,3.8306,3.7569,3.8183,587466.0],["1984-08-17",3.7937,3.8306,3.7937,3.8183,283031.0],["1984-08-20",3.806,3.8674,3.7938,3.8674,342689.0],["1984-08-21",3.8797,3.9534,3.8551,3.9534,999831.0],["1984-08-22",3.9411,3.9411,3.892,3.892,564241.0],["1984-08-23",3.8797,3.9165,3.8551,3.9042,403712.0],["1984-08-24",3.9042,3.9042,3.8797,3.8797,343599.0],["1984-08-27",3.8674,3.8797,3.8429,3.8797,326977.0],["1984-08-28",3.8797,3.9165,3.8551,3.9165,332442.0],["1984-08-29",3.9165,3.9165,3.8674,3.8797,365231.0],["1984-08-30",3.8551,3.8674,3.8429,3.8674,1594355.0],["1984-08-31",3.8549,3.8549,3.8174,3.8424,1518987.0],["1984-09-04",3.7548,3.8424,3.7297,3.8424,764617.0],["1984-09-05",3.7423,3.7548,3.7047,3.7423,353390.0],["1984-09-06",3.7423,3.8174,3.7297,3.7923,823819.0],["1984-09-07",3.8048,3.8173,3.7172,3.7172,411909.0],["1984-09-10",3.7172,3.7423,3.6797,3.7423,447431.0],["1984-09-11",3.7423,3.8048,3.7423,3.7548,500485.0],["1984-09-12",3.7423,3.7798,3.7297,3.7673,194000.0],["1984-09-13",3.7673,3.8048,3.7297,3.8048,712246.0],["1984-09-14",3.8299,3.8549,3.8048,3.8299,883931.0],["1984-09-17",3.8299,3.9425,3.567,3.9175,566518.0],["1984-09-18",3.905,3.9175,3.8549,3.8799,382764.0],["1984-09-19",3.8674,3.9175,3.8424,3.905,869586.0],["1984-09-20",3.905,3.905,3.8549,3.8799,659192.0],["1984-09-21",3.8424,3.8674,3.8048,3.8299,479081.0],["1984-09-24",3.8048,3.8174,3.6546,3.6922,609553.0],["1984-09-25",3.6922,3.7423,3.6797,3.7297,575626.0],["1984-09-26",3.7423,3.7923,3.7047,3.7297,821314.0],["1984-09-27",3.7423,3.7548,3.7297,3.7548,218592.0],["1984-09-28",3.7548,3.7798,3.7297,3.7673,279160.0],["1984-10-01",3.7423,3.7548,3.6546,3.7548,361588.0],["1984-10-02",3.7423,3.7923,3.7423,3.7923,288268.0],["1984-10-03",3.7798,3.7798,3.7172,3.7548,202881.0],["1984-10-04",3.7548,3.7673,3.7423,3.7673,289862.0],["1984-10-05",3.7673,3.8048,3.7423,3.7923,222008.0],["1984-10-08",3.7673,3.8424,3.7548,3.8299,132294.0],["1984-10-09",3.8424,3.8674,3.7673,3.7673,230660.0],["1984-10-10",3.7673,3.7923,3.7047,3.7923,320829.0],["1984-10-11",3.7673,3.7923,3.6922,3.7047,568339.0],["1984-10-12",3.7047,3.7297,3.6922,3.7172,477259.0],["1984-10-15",3.7172,3.7548,3.7047,3.7297,726591.0],["1984-10-16",3.7423,3.7423,3.6672,3.6797,333808.0],["1984-10-17",3.6797,3.7047,3.6672,3.6922,285764.0],["1984-10-18",3.7047,3.8299,3.6672,3.8299,935619.0],["1984-10-19",3.8549,3.8924,3.7548,3.8048,1187911.0],["1984-10-22",3.8048,3.8174,3.7423,3.7548,557637.0],["1984-10-23",3.7172,3.7548,3.6046,3.6171,1070418.0],["1984-10-24",3.6171,3.6421,3.5295,3.6171,1205899.0],["1984-10-25",3.6296,3.6296,3.5795,3.6171,705415.0],["1984-10-26",3.5921,3.6421,3.5921,3.6046,797178.0],["1984-10-29",3.5796,3.5921,3.5295,3.5545,650311.0],["1984-10-30",3.5545,3.5795,3.5295,3.567,945183.0],["1984-10-31",3.5545,3.5921,3.542,3.5545,823591.0],["1984-11-01",3.567,3.5921,3.5295,3.5545,1110038.0],["1984-11-02",3.5796,3.5921,3.5545,3.5921,574487.0],["1984-11-05",3.5921,3.7047,3.5921,3.7047,747995.0],["1984-11-06",3.7172,3.7548,3.6797,3.7548,828600.0],["1984-11-07",3.7297,3.7423,3.6797,3.7047,1001425.0],["1984-11-08",3.7047,3.7548,3.6797,3.7297,989357.0],["1984-11-09",3.7673,3.7673,3.7047,3.7047,547391.0],["1984-11-12",3.7047,3.7423,3.6922,3.7172,278477.0],["1984-11-13",3.7172,3.7297,3.7047,3.7297,264360.0],["1984-11-14",3.7172,3.7673,3.7047,3.7423,482496.0],["1984-11-15",3.7548,3.7798,3.7297,3.7548,418968.0],["1984-11-16",3.6672,3.7548,3.6546,3.6546,507088.0],["1984-11-19",3.6672,3.6672,3.6046,3.6421,491832.0],["1984-11-20",3.6546,3.7047,3.6296,3.7047,424661.0],["1984-11-21",3.7047,3.7297,3.6797,3.7297,382764.0],["1984-11-23",3.7423,3.7923,3.7423,3.7923,374794.0],["1984-11-26",3.7798,3.8048,3.7548,3.7548,439233.0],["1984-11-27",3.7673,3.8674,3.7548,3.8674,1120512.0],["1984-11-28",3.8549,3.8549,3.7798,3.7923,1099108.0],["1984-11-29",3.7423,3.7673,3.7047,3.7423,401207.0],["1984-11-30",3.7297,3.7297,3.6797,3.7297,1691811.0],["1984-12-03",3.7042,3.7425,3.6786,3.7297,856380.0],["1984-12-04",3.717,3.7553,3.7042,3.717,430353.0],["1984-12-05",3.6914,3.717,3.6531,3.6914,297832.0],["1984-12-06",3.6659,3.7553,3.6659,3.717,440372.0],["1984-12-07",3.6914,3.717,3.6786,3.6914,396426.0],["1984-12-10",3.6914,3.7425,3.6914,3.7297,517334.0],["1984-12-11",3.7297,3.8192,3.7042,3.8064,709513.0],["1984-12-12",3.8064,3.9469,3.8064,3.9469,813344.0],["1984-12-13",3.9724,4.1257,3.8958,3.8958,1760576.0],["1984-12-14",3.9086,3.998,3.9086,3.9597,1114136.0],["1984-12-17",3.9597,3.9724,3.8958,3.9341,920591.0],["1984-12-18",3.9597,4.0235,3.883,3.9852,1207949.0],["1984-12-19",3.9852,4.0363,3.883,3.9086,885981.0],["1984-12-20",3.883,3.9213,3.8447,3.9213,522572.0],["1984-12-21",3.9213,3.9213,3.8447,3.8702,528719.0],["1984-12-24",3.883,3.9086,3.8702,3.8958,228839.0],["1984-12-26",3.8958,3.9341,3.8958,3.9341,218364.0],["1984-12-27",3.9086,3.9469,3.8958,3.9086,400752.0],["1984-12-28",3.8958,3.8958,3.8702,3.8958,455172.0],["1984-12-31",3.8702,3.8958,3.8575,3.8702,627769.0],["1985-01-02",3.883,3.883,3.8447,3.8702,649628.0],["1985-01-03",3.8575,3.9086,3.8319,3.8575,671487.0],["1985-01-04",3.8575,3.8702,3.8319,3.8575,332897.0],["1985-01-07",3.883,3.8958,3.8447,3.8575,557182.0],["1985-01-08",3.8319,3.8575,3.8064,3.8064,556499.0],["1985-01-09",3.8064,3.8702,3.8064,3.8447,602039.0],["1985-01-10",3.8447,3.9597,3.8319,3.9597,801276.0],["1985-01-11",3.9341,4.0107,3.8958,3.998,587466.0],["1985-01-14",3.998,4.1129,3.998,4.1002,1296524.0],["1985-01-15",4.1002,4.1129,4.0491,4.0618,935392.0],["1985-01-16",4.0746,4.1513,4.0618,4.1257,916948.0],["1985-01-17",4.1512,4.164,4.0874,4.0874,1669724.0],["1985-01-18",4.1002,4.1129,4.0746,4.1002,641886.0],["1985-01-21",4.1129,4.2918,4.1002,4.2662,2395404.0],["1985-01-22",4.2918,4.4323,4.279,4.3939,3832191.0],["1985-01-23",4.3939,4.445,4.3428,4.4323,2288385.0],["1985-01-24",4.445,4.4961,4.3812,4.4067,1506919.0],["1985-01-25",4.3939,4.445,4.3812,4.4067,840441.0],["1985-01-28",4.4195,4.445,4.3684,4.3939,719532.0],["1985-01-29",4.3939,4.4578,4.3556,4.4578,570161.0],["1985-01-30",4.445,4.445,4.2407,4.3301,447886.0],["1985-01-31",4.2918,4.445,4.279,4.4323,1848924.0],["1985-02-01",4.3812,4.4323,4.3556,4.3812,857974.0],["1985-02-04",4.3045,4.3939,4.2918,4.3939,1039906.0],["1985-02-05",4.4195,4.5855,4.4195,4.5344,1786762.0],["1985-02-06",4.5472,4.5855,4.5472,4.5472,827917.0],["1985-02-07",4.5472,4.5983,4.5472,4.56,759152.0],["1985-02-08",4.56,4.56,4.5089,4.5089,610008.0],["1985-02-11",4.5217,4.5472,4.4323,4.4961,700861.0],["1985-02-12",4.445,4.4961,4.4323,4.4706,1635797.0],["1985-02-13",4.4578,4.6494,4.4323,4.5855,1195653.0],["1985-02-14",4.5983,4.726,4.5983,4.6239,1581604.0],["1985-02-15",4.6239,4.6877,4.6111,4.6494,523482.0],["1985-02-19",4.6239,4.6749,4.6111,4.6494,492287.0],["1985-02-20",4.6366,4.6877,4.6239,4.6494,541471.0],["1985-02-21",4.5983,4.6366,4.5728,4.5983,440827.0],["1985-02-22",4.5855,4.6494,4.5728,4.6239,1924293.0],["1985-02-25",4.6109,4.6368,4.5849,4.6239,1361191.0],["1985-02-26",4.5979,4.6888,4.5719,4.6498,1198385.0],["1985-02-27",4.6498,4.7537,4.6498,4.6888,751638.0],["1985-02-28",4.6628,4.7408,4.6628,4.7148,466102.0],["1985-03-01",4.7537,4.7927,4.7148,4.7667,899415.0],["1985-03-04",4.7797,4.7797,4.7018,4.7278,498208.0],["1985-03-05",4.7278,4.7537,4.6888,4.7278,396653.0],["1985-03-06",4.7278,4.7408,4.6628,4.6758,586555.0],["1985-03-07",4.6628,4.6888,4.6109,4.6368,493198.0],["1985-03-08",4.6368,4.6498,4.6109,4.6368,510048.0],["1985-03-11",4.6109,4.6368,4.5849,4.5979,462459.0],["1985-03-12",4.5979,4.5979,4.507,4.5589,1085218.0],["1985-03-13",4.507,4.5199,4.468,4.468,1028749.0],["1985-03-14",4.442,4.481,4.416,4.455,464508.0],["1985-03-15",4.429,4.481,4.429,4.442,583823.0],["1985-03-18",4.455,4.494,4.4031,4.416,791485.0],["1985-03-19",4.416,4.5459,4.3771,4.5459,805375.0],["1985-03-20",4.5199,4.5329,4.442,4.481,705187.0],["1985-03-21",4.455,4.507,4.429,4.507,481130.0],["1985-03-22",4.494,4.507,4.455,4.468,422839.0],["1985-03-25",4.468,4.481,4.429,4.442,535095.0],["1985-03-26",4.442,4.494,4.429,4.481,498663.0],["1985-03-27",4.494,4.5199,4.468,4.481,456766.0],["1985-03-28",4.494,4.507,4.455,4.468,320146.0],["1985-03-29",4.468,4.507,4.455,4.507,459954.0],["1985-04-01",4.507,4.6109,4.494,4.6109,518245.0],["1985-04-02",4.6109,4.6498,4.5979,4.6109,411454.0],["1985-04-03",4.6368,4.6368,4.442,4.481,1732569.0],["1985-04-04",4.468,4.6239,4.4031,4.442,695168.0],["1985-04-08",4.416,4.468,4.3771,4.416,297604.0],["1985-04-09",4.416,4.468,4.3901,4.468,312404.0],["1985-04-10",4.5199,4.6109,4.5199,4.5459,582457.0],["1985-04-11",4.5979,4.7278,4.5979,4.6758,774635.0],["1985-04-12",4.7018,4.7148,4.6628,4.6758,512780.0],["1985-04-15",4.7018,4.7667,4.6758,4.7278,575398.0],["1985-04-16",4.7148,4.8187,4.7148,4.7667,1048103.0],["1985-04-17",4.7797,4.8706,4.7537,4.8576,774180.0],["1985-04-18",4.9096,4.9226,4.8317,4.8447,870497.0],["1985-04-19",4.8057,4.8187,4.7537,4.7537,387090.0],["1985-04-22",4.7537,4.8317,4.7018,4.8317,694485.0],["1985-04-23",4.8317,4.9226,4.8317,4.8966,619799.0],["1985-04-24",4.9096,4.9226,4.8317,4.8706,972962.0],["1985-04-25",4.8447,4.9356,4.8317,4.9226,719077.0],["1985-04-26",4.9226,4.9226,4.8576,4.8576,419651.0],["1985-04-29",4.8317,4.8317,4.7278,4.7537,707236.0],["1985-04-30",4.7278,4.7667,4.6628,4.7278,994594.0],["1985-05-01",4.7537,4.7667,4.6888,4.6888,656004.0],["1985-05-02",4.6758,4.7278,4.6628,4.7278,738659.0],["1985-05-03",4.7148,4.7797,4.7018,4.7667,589060.0],["1985-05-06",4.7667,4.8187,4.7407,4.7797,502079.0],["1985-05-07",4.7797,4.8187,4.7537,4.7927,286219.0],["1985-05-08",4.7797,4.7927,4.7018,4.7148,372062.0],["1985-05-09",4.7278,4.8187,4.7148,4.8187,469290.0],["1985-05-10",4.9486,5.0784,4.9096,5.0784,1619402.0],["1985-05-13",5.0655,5.0784,5.0005,5.0135,609098.0],["1985-05-14",5.1174,5.1434,5.0395,5.0395,622304.0],["1985-05-15",5.0395,5.0784,5.0005,5.0265,712701.0],["1985-05-16",5.0395,5.0784,5.0265,5.0655,502306.0],["1985-05-17",5.0914,5.2083,5.0784,5.1694,1225937.0],["1985-05-20",5.2083,5.2473,5.1824,5.2083,720671.0],["1985-05-21",5.1953,5.2213,5.1694,5.1953,538283.0],["1985-05-22",5.1824,5.1824,5.0784,5.1434,769398.0],["1985-05-23",5.1174,5.1694,5.0914,5.1044,632095.0],["1985-05-24",5.1044,5.1434,5.0914,5.1434,272329.0],["1985-05-28",5.1434,5.1694,5.0785,5.1304,337451.0],["1985-05-29",5.1044,5.1434,5.0784,5.1174,515741.0],["1985-05-30",5.1304,5.1434,5.0784,5.1044,357261.0],["1985-05-31",5.0914,5.1953,5.0655,5.1953,4515291.0],["1985-06-03",5.2613,5.314,5.1953,5.2613,1095465.0],["1985-06-04",5.3008,5.3668,5.2745,5.3404,694030.0],["1985-06-05",5.3404,5.3668,5.2745,5.2876,830422.0],["1985-06-06",5.2613,5.2876,5.2085,5.2481,728640.0],["1985-06-07",5.2085,5.2613,5.169,5.1953,339501.0],["1985-06-10",5.169,5.2481,5.1558,5.2481,448797.0],["1985-06-11",5.2217,5.2745,5.2085,5.2349,574259.0],["1985-06-12",5.2217,5.2481,5.1822,5.1953,713612.0],["1985-06-13",5.1822,5.314,5.169,5.2085,1154894.0],["1985-06-14",5.2085,5.2217,5.1426,5.1558,586100.0],["1985-06-17",5.1953,5.1953,5.0899,5.1294,855241.0],["1985-06-18",5.1294,5.2217,5.1294,5.2085,773497.0],["1985-06-19",5.2745,5.3272,5.2481,5.2745,918997.0],["1985-06-20",5.2745,5.314,5.2349,5.3008,857518.0],["1985-06-21",5.3008,5.314,5.2613,5.314,580180.0],["1985-06-24",5.3008,5.4195,5.2876,5.4195,1038995.0],["1985-06-25",5.4459,5.4986,5.4327,5.4591,1121195.0],["1985-06-26",5.4723,5.5382,5.4459,5.4854,560825.0],["1985-06-27",5.5646,5.5909,5.4986,5.5777,857063.0],["1985-06-28",5.5909,5.6041,5.5382,5.5514,477715.0],["1985-07-01",5.5514,5.7228,5.5382,5.7096,924917.0],["1985-07-02",5.6964,5.736,5.6832,5.7228,1130758.0],["1985-07-03",5.7228,5.7624,5.7096,5.7228,615018.0],["1985-07-05",5.7492,5.8283,5.7228,5.8019,813117.0],["1985-07-08",5.7623,5.7755,5.7096,5.7492,555360.0],["1985-07-09",5.7228,5.7228,5.6041,5.6305,647807.0],["1985-07-10",5.6305,5.6964,5.6041,5.6964,779645.0],["1985-07-11",5.67,5.736,5.6305,5.7096,681962.0],["1985-07-12",5.6964,5.8283,5.6964,5.7755,1141005.0],["1985-07-15",5.7623,5.8151,5.7492,5.7887,629363.0],["1985-07-16",5.7623,5.8283,5.7492,5.8151,1496217.0],["1985-07-17",5.8547,5.8547,5.736,5.7623,1740311.0],["1985-07-18",5.7623,5.7623,5.6964,5.7096,354529.0],["1985-07-19",5.6964,5.7228,5.6832,5.6964,362954.0],["1985-07-22",5.6832,5.6964,5.5382,5.5777,455400.0],["1985-07-23",5.5777,5.6832,5.5777,5.5909,572438.0],["1985-07-24",5.5646,5.5646,5.4591,5.4854,1118235.0],["1985-07-25",5.4986,5.6173,5.4854,5.5909,1520808.0],["1985-07-26",5.5646,5.6437,5.5514,5.6173,293961.0],["1985-07-29",5.6041,5.6173,5.5118,5.5118,342233.0],["1985-07-30",5.5382,5.6305,5.5382,5.6173,395287.0],["1985-07-31",5.6305,5.7492,5.6305,5.6832,853192.0],["1985-08-01",5.6832,5.6964,5.6305,5.6437,719304.0],["1985-08-02",5.6569,5.6569,5.6173,5.6569,417374.0],["1985-08-05",5.6305,5.6437,5.6041,5.6305,178517.0],["1985-08-06",5.6173,5.6437,5.5118,5.5514,838164.0],["1985-08-07",5.525,5.5382,5.4854,5.525,234531.0],["1985-08-08",5.5118,5.5646,5.4986,5.5646,298742.0],["1985-08-09",5.5777,5.5777,5.4986,5.4986,293505.0],["1985-08-12",5.4854,5.5118,5.4723,5.4723,313088.0],["1985-08-13",5.4986,5.5646,5.4723,5.5118,284853.0],["1985-08-14",5.5382,5.5514,5.4986,5.5382,403029.0],["1985-08-15",5.5514,5.5646,5.5118,5.5514,411226.0],["1985-08-16",5.5382,5.5646,5.5118,5.525,345876.0],["1985-08-19",5.525,5.5382,5.4854,5.5118,385496.0],["1985-08-20",5.525,5.5382,5.4327,5.5118,898504.0],["1985-08-21",5.5118,5.5382,5.4986,5.5382,939946.0],["1985-08-22",5.5382,5.5514,5.3668,5.4063,926739.0],["1985-08-23",5.4195,5.4195,5.3404,5.3404,414186.0],["1985-08-26",5.3536,5.4459,5.3404,5.4459,551717.0],["1985-08-27",5.4723,5.4986,5.4591,5.4854,390278.0],["1985-08-28",5.4854,5.5382,5.4854,5.525,492743.0],["1985-08-29",5.5118,5.5646,5.5118,5.525,1311780.0],["1985-08-30",5.5384,5.6053,5.525,5.5384,451301.0],["1985-09-03",5.5384,5.5651,5.525,5.5651,451985.0],["1985-09-04",5.6053,5.6186,5.5651,5.5919,483407.0],["1985-09-05",5.5919,5.6454,5.5785,5.632,178972.0],["1985-09-06",5.632,5.6989,5.632,5.6855,764161.0],["1985-09-09",5.6722,5.6855,5.6454,5.6588,494337.0],["1985-09-10",5.6722,5.6722,5.5518,5.5651,746173.0],["1985-09-11",5.5651,5.5651,5.4581,5.4982,331304.0],["1985-09-12",5.4982,5.5116,5.4314,5.4447,623443.0],["1985-09-13",5.4447,5.4715,5.3912,5.4314,735016.0],["1985-09-16",5.4046,5.4982,5.4046,5.4581,219503.0],["1985-09-17",5.4715,5.4849,5.4046,5.418,455855.0],["1985-09-18",5.418,5.4849,5.418,5.4581,707692.0],["1985-09-19",5.4314,5.5384,5.4314,5.4982,655776.0],["1985-09-20",5.525,5.5384,5.4715,5.4849,489783.0],["1985-09-23",5.6186,5.6186,5.5384,5.5785,447431.0],["1985-09-24",5.5785,5.5919,5.4982,5.525,265954.0],["1985-09-25",5.5116,5.5384,5.3243,5.3778,349292.0],["1985-09-26",5.3511,5.4046,5.2976,5.3778,496386.0],["1985-09-30",5.418,5.4581,5.3645,5.3912,807424.0],["1985-10-01",5.3645,5.3778,5.2574,5.3377,1690673.0],["1985-10-02",5.3377,5.3645,5.1103,5.1772,1627827.0],["1985-10-03",5.1772,5.2441,5.1638,5.2173,688565.0],["1985-10-04",5.2039,5.2173,4.9765,5.03,1419254.0],["1985-10-07",5.03,5.03,4.8962,4.9364,655093.0],["1985-10-08",4.9631,5.0166,4.9096,5.0166,313315.0],["1985-10-09",5.0033,5.0702,5.0033,5.0568,267320.0],["1985-10-10",5.03,5.0835,5.0033,5.0835,166449.0],["1985-10-11",5.0835,5.0969,5.0033,5.0568,1101613.0],["1985-10-14",5.0702,5.0835,4.9498,5.0033,1055845.0],["1985-10-15",5.0568,5.1504,5.0434,5.1237,438323.0],["1985-10-16",5.1237,5.311,5.0969,5.2708,363865.0],["1985-10-17",5.2441,5.3511,5.2039,5.2708,543520.0],["1985-10-18",5.2976,5.3243,5.1504,5.1638,354984.0],["1985-10-21",5.1638,5.1638,5.0702,5.0702,237036.0],["1985-10-22",5.137,5.2441,5.1103,5.2039,514830.0],["1985-10-23",5.2039,5.311,5.1772,5.2441,560142.0],["1985-10-24",5.2441,5.2441,5.1772,5.2039,339956.0],["1985-10-25",5.1906,5.2173,5.1772,5.2039,432858.0],["1985-10-28",5.1906,5.1906,5.1504,5.1772,398020.0],["1985-10-29",5.1906,5.3778,5.1906,5.3511,1026927.0],["1985-10-30",5.3778,5.3912,5.3511,5.3778,688565.0],["1985-10-31",5.3912,5.4314,5.3511,5.3912,612285.0],["1985-11-01",5.4046,5.5384,5.4046,5.5384,1161498.0],["1985-11-04",5.5919,5.6454,5.5518,5.6053,612968.0],["1985-11-05",5.6053,5.6722,5.5785,5.6454,874368.0],["1985-11-06",5.7257,5.7792,5.6722,5.6989,1676100.0],["1985-11-07",5.6989,5.8327,5.6721,5.8327,1439064.0],["1985-11-08",5.8327,5.8461,5.7792,5.8193,865488.0],["1985-11-11",5.8461,5.9798,5.8461,5.9798,1606651.0],["1985-11-12",5.9932,6.0066,5.9263,5.9263,2089603.0],["1985-11-13",5.9665,6.0735,5.9531,5.9798,718621.0],["1985-11-14",5.9531,6.0735,5.9531,6.0601,561053.0],["1985-11-15",6.0334,6.1136,6.0334,6.0601,639382.0],["1985-11-18",6.0334,6.1002,6.0334,6.0601,523710.0],["1985-11-19",6.0601,6.127,6.02,6.0467,869131.0],["1985-11-20",6.0467,6.0735,5.9531,5.9665,342916.0],["1985-11-21",5.9798,6.127,5.9665,6.0869,700405.0],["1985-11-22",6.0869,6.1805,6.0601,6.1537,970457.0],["1985-11-25",6.1805,6.234,6.127,6.234,649173.0],["1985-11-26",6.2608,6.3544,6.2474,6.2875,1202939.0],["1985-11-27",6.2608,6.4213,6.2608,6.4213,1061765.0],["1985-11-29",6.4213,6.4748,6.3945,6.4347,556727.0],["1985-12-02",6.3399,6.4347,6.3263,6.3399,1506691.0],["1985-12-03",6.3399,6.3669,6.3128,6.3399,543065.0],["1985-12-04",6.3534,6.4482,6.3399,6.4076,1350261.0],["1985-12-05",6.3805,6.5024,6.3263,6.4076,2322540.0],["1985-12-06",6.3669,6.4211,6.3128,6.3669,618661.0],["1985-12-09",6.3805,6.516,6.3399,6.4618,916493.0],["1985-12-10",6.5024,6.5566,6.4618,6.5024,1021007.0],["1985-12-11",6.5295,6.5566,6.4618,6.4753,839985.0],["1985-12-12",6.4753,6.4753,6.3263,6.4347,809018.0],["1985-12-13",6.4211,6.5024,6.3399,6.4618,1282406.0],["1985-12-16",6.4889,6.5024,6.3669,6.4347,755281.0],["1985-12-17",6.4618,6.5024,6.394,6.394,960439.0],["1985-12-18",6.4076,6.4076,6.2992,6.3399,554677.0],["1985-12-19",6.2992,6.3534,6.2586,6.3263,537372.0],["1985-12-20",6.3263,6.3805,6.3128,6.3263,579041.0],["1985-12-23",6.3534,6.3534,6.1908,6.2179,329937.0],["1985-12-24",6.2044,6.2044,6.0554,6.1367,558776.0],["1985-12-26",6.1502,6.2315,6.1367,6.2315,239540.0],["1985-12-27",6.2315,6.3805,6.2315,6.3263,328799.0],["1985-12-30",6.394,6.4889,6.3669,6.4753,625947.0],["1985-12-31",6.5024,6.5024,6.4482,6.4753,419651.0],["1986-01-02",6.4753,6.4889,6.394,6.4211,652133.0],["1986-01-03",6.4211,6.4889,6.4076,6.4482,765755.0],["1986-01-06",6.4618,6.4618,6.3669,6.4076,494337.0],["1986-01-07",6.4211,6.5566,6.4076,6.5431,890079.0],["1986-01-08",6.5701,6.6379,6.3534,6.3669,1195880.0],["1986-01-09",6.3399,6.3805,6.245,6.3128,1358458.0],["1986-01-10",6.3399,6.3805,6.2586,6.2721,502534.0],["1986-01-13",6.2586,6.3128,6.2179,6.2857,616384.0],["1986-01-14",6.3399,6.3534,6.2992,6.3263,389139.0],["1986-01-15",6.3534,6.5837,6.3534,6.5566,1170150.0],["1986-01-16",6.5566,6.6921,6.5295,6.6379,766438.0],["1986-01-17",6.6379,6.665,6.5566,6.6243,726591.0],["1986-01-20",6.5972,6.5972,6.516,6.5295,315820.0],["1986-01-21",6.5295,6.5566,6.4211,6.4618,375022.0],["1986-01-22",6.5024,6.5024,6.3128,6.3534,496386.0],["1986-01-23",6.3128,6.3128,6.245,6.3128,1263735.0],["1986-01-24",6.3128,6.3263,6.245,6.3263,413276.0],["1986-01-27",6.3399,6.4347,6.3263,6.4211,774863.0],["1986-01-28",6.4482,6.5701,6.4076,6.5566,1028749.0],["1986-01-29",6.5837,6.8275,6.5566,6.6514,810157.0],["1986-01-30",6.7192,6.9359,6.7056,6.7869,1149430.0],["1986-01-31",6.7598,7.0172,6.7192,6.963,1547677.0],["1986-02-03",7.0172,7.0307,6.8817,6.9901,993227.0],["1986-02-04",7.0307,7.0714,6.8546,6.9359,962033.0],["1986-02-05",6.9359,6.9765,6.8682,6.9359,346332.0],["1986-02-06",6.9765,7.0172,6.8953,6.9495,509593.0],["1986-02-07",6.9224,7.1797,6.8546,7.112,1010077.0],["1986-02-10",7.1391,7.1527,7.0578,7.1256,786020.0],["1986-02-11",7.1256,7.2475,7.0985,7.1391,578358.0],["1986-02-12",7.1527,7.1933,7.1256,7.1256,619116.0],["1986-02-13",7.1527,7.2068,7.112,7.1933,904197.0],["1986-02-14",7.2339,7.261,7.1662,7.2475,929927.0],["1986-02-18",7.261,7.4778,7.2475,7.3965,1032847.0],["1986-02-19",7.4236,7.4507,7.3423,7.3423,1194287.0],["1986-02-20",7.383,7.4236,7.3152,7.41,1538114.0],["1986-02-21",7.4371,7.5997,7.41,7.532,1091366.0],["1986-02-24",7.5049,7.5997,7.4507,7.5862,721126.0],["1986-02-25",7.5726,7.5726,7.4507,7.4913,842718.0],["1986-02-26",7.4642,7.5591,7.4507,7.5455,431036.0],["1986-02-27",7.5726,7.6674,7.5049,7.6403,1189505.0],["1986-02-28",7.6945,7.6945,7.5862,7.6539,1802018.0],["1986-03-03",7.558,7.736,7.4759,7.558,1461379.0],["1986-03-04",7.5854,7.7087,7.5854,7.6539,1141688.0],["1986-03-05",7.6402,7.6813,7.558,7.6676,936758.0],["1986-03-06",7.7223,7.7223,7.5991,7.6128,572893.0],["1986-03-07",7.5854,7.695,7.558,7.6813,786704.0],["1986-03-10",7.6676,7.7087,7.6128,7.6265,645302.0],["1986-03-11",7.7497,7.8045,7.6676,7.7771,790574.0],["1986-03-12",7.7497,7.8866,7.7497,7.8319,614562.0],["1986-03-13",7.8182,7.914,7.8045,7.8319,1209770.0],["1986-03-14",7.8456,7.8456,7.6128,7.736,747084.0],["1986-03-17",7.6676,7.736,7.38,7.5443,1144193.0],["1986-03-18",7.4759,7.6676,7.4485,7.6402,1692266.0],["1986-03-19",7.6402,7.6676,7.4759,7.4896,524165.0],["1986-03-20",7.5991,7.6128,7.4896,7.517,678546.0],["1986-03-21",7.5443,7.558,7.2157,7.38,829967.0],["1986-03-24",7.5033,7.5033,7.1747,7.339,1243242.0],["1986-03-25",7.3527,7.3527,7.202,7.339,806058.0],["1986-03-26",7.3937,7.558,7.339,7.4348,690159.0],["1986-03-27",7.5033,7.5854,7.4211,7.4485,657598.0],["1986-03-31",7.4759,7.5033,7.339,7.3527,494792.0],["1986-04-01",7.2842,7.2979,7.0651,7.1199,1255082.0],["1986-04-02",7.1199,7.1747,7.0925,7.161,785793.0],["1986-04-03",7.161,7.2157,7.1199,7.1473,778734.0],["1986-04-04",7.1336,7.1473,6.983,7.0104,902147.0],["1986-04-07",6.983,7.0104,6.8734,6.9693,860934.0],["1986-04-08",7.024,7.1336,6.983,7.0651,737520.0],["1986-04-09",7.1473,7.1884,7.0788,7.1884,1504414.0],["1986-04-10",7.202,7.2705,7.202,7.2568,899870.0],["1986-04-11",7.3116,7.3663,7.2294,7.2842,959983.0],["1986-04-14",7.2842,7.3663,7.2568,7.3527,377982.0],["1986-04-15",7.3116,7.3664,7.2157,7.2568,547619.0],["1986-04-16",7.2842,7.2979,7.0377,7.2157,1996246.0],["1986-04-17",7.1199,7.1747,7.0925,7.1336,5701608.0],["1986-04-18",6.7091,6.7091,6.5448,6.627,4442427.0],["1986-04-21",6.5722,6.6544,6.5448,6.6133,1976208.0],["1986-04-22",6.627,6.6407,6.4627,6.5037,2299770.0],["1986-04-23",6.4627,6.4764,6.3394,6.4353,2102126.0],["1986-04-24",6.4353,6.449,6.3257,6.3531,2345310.0],["1986-04-25",6.3942,6.5859,6.3942,6.5174,1832985.0],["1986-04-28",6.5448,6.6133,6.5037,6.6133,1583426.0],["1986-04-29",6.6817,6.7365,6.5996,6.7365,1157171.0],["1986-04-30",6.6817,6.7776,6.5722,6.5722,1205672.0],["1986-05-01",6.5722,6.5859,6.449,6.4764,1603008.0],["1986-05-02",6.5037,6.5448,6.4627,6.4627,582229.0],["1986-05-05",6.4764,6.5996,6.4764,6.5859,556499.0],["1986-05-06",6.5996,6.6407,6.5722,6.6133,677635.0],["1986-05-07",6.5996,6.627,6.4353,6.5311,820631.0],["1986-05-08",6.5311,6.6133,6.3942,6.5859,1506008.0],["1986-05-09",6.5859,6.5859,6.5311,6.5448,1000514.0],["1986-05-12",6.5448,6.5448,6.4353,6.4764,778051.0],["1986-05-13",6.449,6.4627,6.3805,6.4353,530769.0],["1986-05-14",6.4353,6.4901,6.3942,6.4901,427848.0],["1986-05-15",6.4901,6.5174,6.3257,6.3394,552400.0],["1986-05-16",6.3121,6.3394,6.1751,6.2573,847044.0],["1986-05-19",6.2847,6.2984,6.2573,6.271,472250.0],["1986-05-20",6.2984,6.4079,6.271,6.3805,1046965.0],["1986-05-21",6.3942,6.3942,6.3121,6.3258,310583.0],["1986-05-22",6.3394,6.4627,6.3394,6.449,760063.0],["1986-05-23",6.4764,6.5996,6.4627,6.5859,755964.0],["1986-05-27",6.627,6.7228,6.5996,6.7091,752321.0],["1986-05-28",6.7091,6.805,6.7091,6.7502,708147.0],["1986-05-29",6.7365,6.7639,6.6954,6.7365,562874.0],["1986-05-30",6.7365,6.805,6.6681,6.7091,1247341.0],["1986-06-02",6.626,6.7091,6.5567,6.626,873002.0],["1986-06-03",6.626,6.6398,6.5151,6.5844,570389.0],["1986-06-04",6.5844,6.5844,6.4319,6.5012,667161.0],["1986-06-05",6.4735,6.5012,6.418,6.4735,573349.0],["1986-06-06",6.4735,6.5151,6.4458,6.5012,545114.0],["1986-06-09",6.4735,6.4735,6.2655,6.2933,547163.0],["1986-06-10",6.3071,6.321,6.224,6.2933,744579.0],["1986-06-11",6.3071,6.3903,6.2794,6.3487,328116.0],["1986-06-12",6.3626,6.3626,6.2655,6.2933,665339.0],["1986-06-13",6.321,6.3626,6.224,6.2655,1143509.0],["1986-06-16",6.2655,6.3071,6.2378,6.2378,507316.0],["1986-06-17",6.2101,6.2655,6.1685,6.1962,398703.0],["1986-06-18",6.1962,6.1962,6.0299,6.1131,1255993.0],["1986-06-19",6.0992,6.2378,6.0854,6.1547,815394.0],["1986-06-20",6.1824,6.2378,6.1547,6.2101,545797.0],["1986-06-23",6.1962,6.1962,6.0992,6.1547,528036.0],["1986-06-24",6.1269,6.1962,6.1131,6.1547,1292881.0],["1986-06-25",6.1824,6.2378,6.0715,6.0992,809701.0],["1986-06-26",6.0715,6.0992,5.9329,6.016,1353904.0],["1986-06-27",6.0299,6.1408,6.0022,6.0992,1123927.0],["1986-06-30",6.1269,6.224,6.1269,6.224,594069.0],["1986-07-01",6.1962,6.3487,6.1824,6.2933,840668.0],["1986-07-02",6.321,6.4458,6.2933,6.3626,460409.0],["1986-07-03",6.3487,6.3626,6.2101,6.2101,448569.0],["1986-07-07",6.2378,6.2378,6.016,6.0715,732511.0],["1986-07-08",6.0438,6.2101,5.9883,6.2101,1000514.0],["1986-07-09",6.1962,6.2101,6.0992,6.1547,1066091.0],["1986-07-10",6.0992,6.1408,6.016,6.1408,877100.0],["1986-07-11",6.1131,6.1131,5.9883,6.016,679912.0],["1986-07-14",6.0299,6.0299,5.8774,5.8913,980476.0],["1986-07-15",5.8774,5.9051,5.7388,5.7665,952925.0],["1986-07-16",5.7527,5.8081,5.5725,5.6418,1421303.0],["1986-07-17",5.6695,5.6972,5.5725,5.5725,731600.0],["1986-07-18",5.5863,5.5863,5.4477,5.517,1099336.0],["1986-07-21",5.4338,5.4754,5.4061,5.4338,615929.0],["1986-07-22",5.4061,5.5725,5.3923,5.517,873457.0],["1986-07-23",5.6834,5.8497,5.6279,5.8358,1719590.0],["1986-07-24",5.9606,6.0022,5.8358,5.9883,1624412.0],["1986-07-25",5.9745,5.9883,5.8358,5.9606,677635.0],["1986-07-28",5.9606,5.9606,5.7804,5.8497,576764.0],["1986-07-29",5.822,5.8636,5.7942,5.822,683783.0],["1986-07-30",5.8497,5.9329,5.8358,5.919,572893.0],["1986-07-31",5.9467,5.9883,5.8913,5.9051,438323.0],["1986-08-01",5.9329,5.9606,5.8636,5.8774,538055.0],["1986-08-04",5.8913,5.8913,5.7249,5.822,969547.0],["1986-08-05",5.822,5.8358,5.7527,5.822,511414.0],["1986-08-06",5.8081,5.8081,5.7527,5.7804,481358.0],["1986-08-07",5.7804,5.8774,5.7665,5.822,379121.0],["1986-08-08",5.8497,6.0853,5.8497,6.0438,700633.0],["1986-08-11",6.0853,6.1547,6.0715,6.1408,1085446.0],["1986-08-12",6.1547,6.2378,6.1408,6.224,568795.0],["1986-08-13",6.2517,6.3071,6.2378,6.2794,778962.0],["1986-08-14",6.3071,6.321,6.2655,6.2794,443560.0],["1986-08-15",6.2794,6.3071,6.1408,6.1824,564241.0],["1986-08-18",6.2101,6.2101,6.1131,6.1685,271418.0],["1986-08-19",6.1824,6.224,6.1269,6.2101,456311.0],["1986-08-20",6.1962,6.3487,6.1962,6.3487,487733.0],["1986-08-21",6.3487,6.3903,6.3071,6.3626,475438.0],["1986-08-22",6.3487,6.4042,6.321,6.3764,393466.0],["1986-08-25",6.3487,6.3903,6.321,6.3487,288041.0],["1986-08-26",6.3764,6.5012,6.3626,6.5012,2048845.0],["1986-08-27",6.5012,6.5289,6.4319,6.4319,497297.0],["1986-08-28",6.4319,6.4873,6.418,6.4735,852281.0],["1986-08-29",6.4033,6.5016,6.3471,6.4033,628680.0],["1986-09-02",6.3752,6.4033,6.1926,6.1926,612058.0],["1986-09-03",6.1505,6.305,6.1505,6.305,577220.0],["1986-09-04",6.305,6.5016,6.2769,6.4875,800821.0],["1986-09-05",6.4594,6.5016,6.4033,6.4875,462914.0],["1986-09-08",6.4735,6.4875,6.3892,6.4313,744579.0],["1986-09-09",6.4735,6.5156,6.4314,6.4454,461320.0],["1986-09-10",6.4735,6.4735,6.3471,6.3752,389367.0],["1986-09-11",6.3752,6.3752,6.0241,6.1084,1124838.0],["1986-09-12",6.0803,6.0943,5.9118,5.996,914216.0],["1986-09-15",6.0522,6.0522,5.9258,6.0382,513008.0],["1986-09-16",6.0241,6.0241,5.9258,6.0101,479992.0],["1986-09-17",6.0101,6.0101,5.9258,5.9399,669666.0],["1986-09-18",5.9258,5.9399,5.7292,5.8416,742757.0],["1986-09-19",5.8135,5.9258,5.7994,5.9118,689020.0],["1986-09-22",5.9118,6.0803,5.9118,6.0522,596802.0],["1986-09-23",6.0663,6.1786,6.0241,6.1645,672170.0],["1986-09-24",6.1505,6.1645,6.0943,6.1365,346104.0],["1986-09-25",6.1224,6.1224,5.8977,5.968,329937.0],["1986-09-26",5.9399,5.996,5.8837,5.8837,313315.0],["1986-09-29",5.8135,5.8977,5.7573,5.7714,1094782.0],["1986-09-30",5.7995,5.8556,5.7714,5.7854,918086.0],["1986-10-01",5.7714,5.8837,5.7714,5.8416,660785.0],["1986-10-02",5.8135,5.8556,5.8135,5.8416,332670.0],["1986-10-03",6.0101,6.0101,5.7714,5.7994,1177437.0],["1986-10-06",5.8135,5.8837,5.7854,5.8697,397337.0],["1986-10-07",5.8556,5.9118,5.8275,5.8977,370923.0],["1986-10-08",5.8977,6.0803,5.8697,6.0241,1363012.0],["1986-10-09",5.996,6.0943,5.9399,5.996,990267.0],["1986-10-10",6.0101,6.1084,5.996,6.0382,512325.0],["1986-10-13",6.0663,6.0803,5.982,6.0803,169181.0],["1986-10-14",6.0803,6.1645,6.0522,6.0803,460182.0],["1986-10-15",6.0522,6.319,6.0522,6.2909,1080664.0],["1986-10-16",6.305,6.319,6.1365,6.1645,622987.0],["1986-10-17",6.1365,6.1926,6.0943,6.1645,767349.0],["1986-10-20",6.1365,6.1645,6.0382,6.0803,2322540.0],["1986-10-21",6.0663,6.0663,5.968,6.0101,385496.0],["1986-10-22",5.982,6.0943,5.9539,6.0943,296465.0],["1986-10-23",6.0943,6.1926,6.0803,6.1645,242956.0],["1986-10-24",6.1645,6.2067,6.1224,6.1365,289862.0],["1986-10-27",6.0943,6.1084,6.0241,6.0803,2390850.0],["1986-10-28",6.0522,6.1084,6.0241,6.0943,488872.0],["1986-10-29",6.0663,6.2207,6.0663,6.1786,549896.0],["1986-10-30",6.2067,6.2348,6.1505,6.1645,501851.0],["1986-10-31",6.1505,6.1926,6.0943,6.1505,302386.0],["1986-11-03",6.2909,6.4735,6.2909,6.4735,3210570.0],["1986-11-04",6.4594,6.5296,6.4033,6.5156,740253.0],["1986-11-05",6.5156,6.5296,6.4735,6.5156,745945.0],["1986-11-06",6.4875,6.5016,6.4033,6.4454,443787.0],["1986-11-07",6.4173,6.5156,6.3892,6.5156,398703.0],["1986-11-10",6.5156,6.5577,6.4594,6.5577,2641320.0],["1986-11-11",6.5437,6.5577,6.5296,6.5437,367508.0],["1986-11-12",6.5437,6.5718,6.4594,6.5156,552856.0],["1986-11-13",6.5296,6.8807,6.5156,6.6139,1817501.0],["1986-11-14",6.6139,6.6701,6.5296,6.5858,674447.0],["1986-11-17",6.4594,6.5156,6.3331,6.3471,1474813.0],["1986-11-18",6.3471,6.3892,6.1786,6.1926,1498494.0],["1986-11-19",6.1926,6.4033,6.1365,6.3752,935164.0],["1986-11-20",6.4033,6.5296,6.319,6.5156,902831.0],["1986-11-21",6.5437,6.6841,6.5016,6.6139,859568.0],["1986-11-24",6.6279,6.7262,6.5999,6.7122,1607790.0],["1986-11-25",6.6841,6.7122,6.656,6.7122,1413789.0],["1986-11-26",6.7262,6.8807,6.6841,6.8526,6079590.0],["1986-11-28",6.965,6.965,6.7684,6.7965,5282640.0],["1986-12-01",6.7538,6.768,6.6685,6.7538,1143509.0],["1986-12-02",6.7538,6.9244,6.7538,6.8675,4417380.0],["1986-12-03",6.9244,6.9813,6.896,6.9386,2019927.0],["1986-12-04",6.9386,7.1093,6.9244,6.9955,2277000.0],["1986-12-05",7.0524,7.0666,6.9955,7.0382,1505325.0],["1986-12-08",7.0239,7.1093,6.9386,7.0524,1073833.0],["1986-12-09",7.0524,7.095,6.9813,6.9813,970230.0],["1986-12-10",6.9529,7.0524,6.9529,7.0097,697901.0],["1986-12-11",6.9813,7.0097,6.9102,6.9671,730462.0],["1986-12-12",6.9529,6.9813,6.9102,6.9244,300109.0],["1986-12-15",6.896,6.9102,6.8391,6.9102,383675.0],["1986-12-16",6.9529,6.9529,6.8675,6.9102,1074516.0],["1986-12-17",6.896,6.9671,6.8818,6.9244,855924.0],["1986-12-18",6.9386,7.0239,6.9386,6.9955,951786.0],["1986-12-19",6.9813,7.0524,6.9671,7.0524,1573179.0],["1986-12-22",7.0239,7.1093,6.9955,7.1093,579497.0],["1986-12-23",7.1235,7.223,7.095,7.1661,1515571.0],["1986-12-24",7.1519,7.1803,7.1377,7.1519,273240.0],["1986-12-26",7.1661,7.1946,7.1093,7.1519,556271.0],["1986-12-29",7.1235,7.1377,6.9529,6.9671,364775.0],["1986-12-30",6.8818,6.9529,6.8533,6.9102,651222.0],["1986-12-31",6.9102,6.9671,6.8249,6.8249,537372.0],["1987-01-02",6.8249,6.8249,6.7538,6.7822,662379.0],["1987-01-05",6.8107,7.0097,6.8107,6.9955,1391475.0],["1987-01-06",7.0239,7.1661,6.9813,7.0524,1883534.0],["1987-01-07",7.0524,7.1803,7.0382,7.1661,1667675.0],["1987-01-08",7.1661,7.223,7.1377,7.1946,1126204.0],["1987-01-09",7.2088,7.3083,7.1235,7.2514,2016967.0],["1987-01-12",7.2514,7.4078,7.223,7.3936,970230.0],["1987-01-13",7.3652,7.4363,7.351,7.3794,730234.0],["1987-01-14",7.3794,7.55,7.3794,7.5358,1573635.0],["1987-01-15",7.5643,7.6211,7.5074,7.5643,1612116.0],["1987-01-16",7.5785,7.6211,7.5216,7.5927,1131897.0],["1987-01-19",7.5642,7.8628,7.4789,7.8628,2732400.0],["1987-01-20",7.9055,7.9197,7.6638,7.678,1902661.0],["1987-01-21",7.5927,7.7349,7.5927,7.6211,1846419.0],["1987-01-22",7.5927,7.7349,7.55,7.7064,1870556.0],["1987-01-23",7.7917,7.9055,7.5642,7.6496,2846250.0],["1987-01-26",7.6638,7.6922,7.4789,7.5927,1626689.0],["1987-01-27",7.6211,7.7491,7.5927,7.7064,1611888.0],["1987-01-28",7.7491,7.7633,7.6069,7.6638,1022145.0],["1987-01-29",7.7064,7.8486,7.678,7.7775,1333184.0],["1987-01-30",7.8202,7.8771,7.678,7.7491,1035807.0],["1987-02-02",7.7207,7.8202,7.6922,7.7775,1803612.0],["1987-02-03",7.7917,7.8202,7.5074,7.5216,1596860.0],["1987-02-04",7.6211,7.7633,7.55,7.7349,1484376.0],["1987-02-05",7.7633,7.806,7.5927,7.7064,1704107.0],["1987-02-06",7.7207,7.8202,7.678,7.7633,823819.0],["1987-02-09",7.7633,7.9055,7.6922,7.8344,2124441.0],["1987-02-10",7.8202,7.8344,7.6353,7.7207,1407869.0],["1987-02-11",7.7349,7.8771,7.7064,7.8486,1152390.0],["1987-02-12",7.8771,8.0477,7.7349,7.8202,2222124.0],["1987-02-13",7.806,7.9908,7.7207,7.9908,993683.0],["1987-02-17",8.0761,8.261,8.0335,8.2467,2664090.0],["1987-02-18",8.3889,8.4742,8.2325,8.3178,1810898.0],["1987-02-19",8.3321,8.3463,8.2183,8.3178,1182218.0],["1987-02-20",8.3178,8.4742,8.3036,8.4742,656687.0],["1987-02-23",8.4174,8.4316,8.1614,8.2752,1393524.0],["1987-02-24",8.3321,8.3747,8.2325,8.3747,813800.0],["1987-02-25",8.3605,8.4742,8.3605,8.3889,1036490.0],["1987-02-26",8.3605,8.4174,8.3036,8.3605,3165030.0],["1987-02-27",8.3605,8.3889,8.2894,8.332,5988510.0],["1987-03-02",8.1309,8.289,8.1022,8.1309,3369960.0],["1987-03-03",8.1884,8.2602,8.1453,8.1884,977288.0],["1987-03-04",8.2171,8.4182,8.2028,8.3895,1004612.0],["1987-03-05",8.4326,8.4326,8.174,8.2746,907840.0],["1987-03-06",8.2171,8.2459,8.1166,8.1597,1811809.0],["1987-03-09",8.1884,8.4326,8.0591,8.3751,1231857.0],["1987-03-10",8.3321,8.4182,8.3033,8.4182,570161.0],["1987-03-11",8.5332,8.5475,8.3751,8.4182,659647.0],["1987-03-12",8.3895,8.4901,8.3177,8.4901,566062.0],["1987-03-13",8.4613,8.4757,8.3464,8.3608,649400.0],["1987-03-16",8.2746,8.3033,8.1884,8.2028,445609.0],["1987-03-17",8.2171,8.3177,8.2028,8.3177,453123.0],["1987-03-18",8.3751,8.5619,8.3464,8.4039,804692.0],["1987-03-19",8.3321,8.4039,8.3033,8.3751,379348.0],["1987-03-20",8.4326,8.5906,8.4182,8.5619,990723.0],["1987-03-23",8.5906,8.7486,8.5044,8.7056,1187911.0],["1987-03-24",8.7487,8.8348,8.7199,8.8348,1114819.0],["1987-03-25",8.7486,8.8779,8.7056,8.7774,1058805.0],["1987-03-26",8.7918,8.8923,8.7918,8.8636,901009.0],["1987-03-27",8.8923,8.9354,8.7343,8.7487,1308364.0],["1987-03-30",8.2746,8.5763,8.2746,8.5475,1774466.0],["1987-03-31",8.6194,8.7056,8.5332,8.7056,1694999.0],["1987-04-01",8.6337,8.8348,8.6194,8.7774,1587524.0],["1987-04-02",8.8492,8.8492,8.7343,8.7917,918314.0],["1987-04-03",8.7917,8.9641,8.7056,8.921,1083852.0],["1987-04-06",8.9929,9.0072,8.8779,8.9067,930155.0],["1987-04-07",8.8492,8.921,8.7487,8.7487,893267.0],["1987-04-08",8.8348,8.8348,8.7343,8.7917,1094554.0],["1987-04-09",8.8061,8.8348,8.6194,8.6912,1227986.0],["1987-04-10",8.605,8.6912,8.5475,8.6194,879605.0],["1987-04-13",8.5906,8.6625,8.2459,8.3464,3187800.0],["1987-04-14",8.2746,8.332,8.1022,8.2171,3210570.0],["1987-04-15",8.3033,8.5044,8.2602,8.4326,1135768.0],["1987-04-16",8.4901,8.6337,8.447,8.5475,1079070.0],["1987-04-20",8.5332,8.5619,8.4182,8.447,899187.0],["1987-04-21",8.4613,8.605,8.447,8.605,2937330.0],["1987-04-22",8.6194,8.8779,8.605,8.8061,2982870.0],["1987-04-23",8.763,8.8348,8.7487,8.8205,1694999.0],["1987-04-24",8.8061,8.9354,8.6768,8.763,1300167.0],["1987-04-27",8.6194,8.7343,8.5763,8.6625,1973704.0],["1987-04-28",8.7056,8.7343,8.6337,8.7056,1560428.0],["1987-04-29",8.7343,8.8348,8.7199,8.8348,1815908.0],["1987-04-30",8.7917,9.0647,8.7774,8.9785,2182960.0],["1987-05-01",8.9641,9.0647,8.921,9.0216,1295385.0],["1987-05-04",9.0072,9.0791,8.9929,9.036,1145331.0],["1987-05-05",9.0647,9.2802,9.0216,9.2371,1957082.0],["1987-05-06",9.2371,9.2802,9.1078,9.1509,1467071.0],["1987-05-07",9.1796,9.194,8.9785,9.1222,1251667.0],["1987-05-08",9.1509,9.1653,9.0216,9.1078,928105.0],["1987-05-11",9.194,9.3376,9.194,9.194,1392841.0],["1987-05-12",9.1078,9.1653,9.0791,9.1653,1279902.0],["1987-05-13",9.1653,9.1796,9.0216,9.0934,1445440.0],["1987-05-14",9.1365,9.1509,9.0216,9.0791,901464.0],["1987-05-15",9.0216,9.0216,8.8492,8.8492,696534.0],["1987-05-18",8.7343,8.763,8.5332,8.7343,829056.0],["1987-05-19",8.7343,8.7487,8.4182,8.5475,1361418.0],["1987-05-20",8.447,8.5332,8.3321,8.447,1363012.0],["1987-05-21",8.5188,8.7056,8.5044,8.6194,1693405.0],["1987-05-22",8.5763,8.7056,8.5763,8.6912,641659.0],["1987-05-26",8.8492,8.9929,8.7774,8.9785,894633.0],["1987-05-27",8.9785,9.0791,8.9641,8.9929,1360280.0],["1987-05-28",9.0503,9.0647,8.9785,9.0647,1069735.0],["1987-05-29",9.0791,9.1078,9.0503,9.0934,1309047.0],["1987-06-01",8.8904,9.1224,8.8759,8.8904,2133094.0],["1987-06-02",8.9194,8.9629,8.8034,8.9194,567201.0],["1987-06-03",8.9049,9.0064,8.8904,8.9919,476348.0],["1987-06-04",8.9919,9.0064,8.9194,8.9774,2080723.0],["1987-06-05",8.9484,8.9774,8.8469,8.9339,1191099.0],["1987-06-08",8.9484,9.1369,8.9339,9.1224,436273.0],["1987-06-09",9.1079,9.1369,8.9919,9.0064,583823.0],["1987-06-10",9.0499,9.195,9.0354,9.0934,892356.0],["1987-06-11",9.1514,9.1514,9.0644,9.0934,352935.0],["1987-06-12",9.1079,9.1949,9.0789,9.1804,422611.0],["1987-06-15",9.2095,9.282,9.1804,9.253,609781.0],["1987-06-16",9.253,9.2675,9.224,9.2675,480902.0],["1987-06-17",9.2675,9.3255,9.2094,9.282,877784.0],["1987-06-18",9.2385,9.282,9.2239,9.2239,592248.0],["1987-06-19",9.224,9.253,9.1949,9.253,818354.0],["1987-06-22",9.311,9.3545,9.2965,9.3255,951558.0],["1987-06-23",9.3255,9.34,9.2675,9.2965,644846.0],["1987-06-24",9.2385,9.311,9.2385,9.253,471339.0],["1987-06-25",9.282,9.282,9.1369,9.1949,497752.0],["1987-06-26",9.1659,9.1949,9.1079,9.1514,558320.0],["1987-06-29",9.0499,9.1369,9.0499,9.0789,633689.0],["1987-06-30",9.0934,9.0934,8.9339,8.9629,679912.0],["1987-07-01",8.9194,8.9629,8.8614,8.8904,953380.0],["1987-07-02",8.9194,8.9629,8.9194,8.9339,992772.0],["1987-07-06",9.0209,9.0209,8.8904,8.9049,633917.0],["1987-07-07",8.8904,8.9629,8.8904,8.9339,449935.0],["1987-07-08",8.9339,8.9629,8.8614,8.8759,930155.0],["1987-07-09",8.8759,8.9339,8.8324,8.8904,642569.0],["1987-07-10",8.8759,8.8904,8.8034,8.8759,1050836.0],["1987-07-13",8.8034,8.8614,8.7018,8.7163,1724372.0],["1987-07-14",8.7599,8.8469,8.6583,8.8179,2390850.0],["1987-07-15",8.7599,8.8324,8.7308,8.7599,1774466.0],["1987-07-16",8.7889,8.8179,8.7163,8.7744,1182902.0],["1987-07-17",8.8614,8.9049,8.8179,8.8759,1858487.0],["1987-07-20",8.8614,8.9194,8.7744,8.8179,1899246.0],["1987-07-21",8.7889,8.8324,8.4988,8.5278,2641320.0],["1987-07-22",8.5278,8.5568,8.2958,8.4118,1384188.0],["1987-07-23",8.4118,8.5278,8.4118,8.5133,1585020.0],["1987-07-24",8.5133,8.7889,8.5133,8.6003,1482099.0],["1987-07-27",8.6003,8.6873,8.6003,8.6728,1098880.0],["1987-07-28",8.7308,8.7308,8.6438,8.6583,1221155.0],["1987-07-29",8.6438,8.6438,8.5568,8.6438,1003246.0],["1987-07-30",8.6438,8.6728,8.4988,8.4988,1411285.0],["1987-07-31",8.5278,8.5858,8.5133,8.5568,2259923.0],["1987-08-03",8.5278,8.5568,8.4843,8.4843,1543578.0],["1987-08-04",8.4553,8.5133,8.3973,8.4698,1285594.0],["1987-08-05",8.4843,8.5858,8.4843,8.4988,1220927.0],["1987-08-06",8.5423,8.7599,8.4988,8.7454,1251667.0],["1987-08-07",8.7599,8.9339,8.7309,8.8759,2205958.0],["1987-08-10",8.8759,8.9339,8.8179,8.9339,1420393.0],["1987-08-11",8.9774,9.0934,8.9774,9.0644,2251725.0],["1987-08-12",9.1369,9.2675,9.0789,9.2095,2595780.0],["1987-08-13",9.2094,9.485,9.1514,9.4125,2436390.0],["1987-08-14",9.34,9.5865,9.34,9.572,2527470.0],["1987-08-17",9.572,9.601,9.398,9.456,1613027.0],["1987-08-18",9.3835,9.427,9.1659,9.282,1952755.0],["1987-08-19",9.2385,9.311,9.2094,9.282,699494.0],["1987-08-20",9.3545,9.485,9.311,9.485,908068.0],["1987-08-21",9.514,9.8621,9.485,9.8331,1840727.0],["1987-08-24",9.8041,9.8186,9.63,9.7026,3203739.0],["1987-08-25",9.7751,9.7896,9.6445,9.6735,2846250.0],["1987-08-26",9.6881,9.7026,9.485,9.485,2299770.0],["1987-08-27",9.4995,9.4995,9.398,9.4415,2299770.0],["1987-08-28",9.4125,9.4125,9.311,9.3255,2481930.0],["1987-08-31",9.384,9.4572,9.2816,9.384,2459160.0],["1987-09-01",9.3694,9.428,9.223,9.2523,2218481.0],["1987-09-02",9.1937,9.2523,9.1205,9.223,1413562.0],["1987-09-03",9.2376,9.2816,9.0766,9.1937,632323.0],["1987-09-04",9.1644,9.2523,8.9741,8.9888,597029.0],["1987-09-08",8.9156,8.9302,8.6374,8.8131,1382594.0],["1987-09-09",8.8277,8.9009,8.7838,8.9009,916948.0],["1987-09-10",8.9009,9.0327,8.8716,9.0327,833382.0],["1987-09-11",9.0766,9.3108,9.0766,9.2376,795584.0],["1987-09-14",9.2816,9.3108,9.223,9.2816,684011.0],["1987-09-15",9.2523,9.2523,9.1644,9.1937,291228.0],["1987-09-16",9.1498,9.2669,9.1059,9.1937,1126204.0],["1987-09-17",9.2523,9.2962,9.1498,9.2816,1130758.0],["1987-09-18",9.3255,9.3255,9.223,9.223,358855.0],["1987-09-21",9.2523,9.3255,9.1498,9.1644,672626.0],["1987-09-22",9.1352,9.3108,9.062,9.3108,761884.0],["1987-09-23",9.3108,9.4572,9.2669,9.3255,1069052.0],["1987-09-24",9.3108,9.3255,9.2815,9.3108,1014176.0],["1987-09-25",9.2816,9.3108,9.223,9.2523,330393.0],["1987-09-28",9.3255,9.384,9.2816,9.3255,941767.0],["1987-09-29",9.3255,9.3548,9.2816,9.2816,753915.0],["1987-09-30",9.2669,9.2816,9.1937,9.2523,837708.0],["1987-10-01",9.2376,9.2669,9.1791,9.2084,1205672.0],["1987-10-02",9.2523,9.2669,9.1644,9.1937,873913.0],["1987-10-05",9.1644,9.2376,9.1059,9.1791,1070645.0],["1987-10-06",9.1498,9.1498,8.9156,8.9156,1199751.0],["1987-10-07",8.9156,8.9595,8.7838,8.8131,990267.0],["1987-10-08",8.8131,8.8424,8.7106,8.7838,1087951.0],["1987-10-09",8.7545,8.8131,8.696,8.7399,437639.0],["1987-10-12",8.7399,8.8131,8.6813,8.7838,1294019.0],["1987-10-13",8.857,8.8716,8.7692,8.8716,1440886.0],["1987-10-14",8.7984,8.8131,8.6813,8.7106,1292425.0],["1987-10-15",8.6667,8.7253,8.6081,8.6228,1158993.0],["1987-10-16",8.6228,8.6228,8.1982,8.2129,2780672.0],["1987-10-19",7.6712,7.9054,6.5586,6.5879,2617639.0],["1987-10-20",6.6757,6.9685,5.8559,6.5,3189622.0],["1987-10-21",6.7928,7.027,6.7342,6.9831,1930441.0],["1987-10-22",6.7342,6.7928,6.4122,6.5147,1670407.0],["1987-10-23",6.339,6.5879,6.3097,6.4415,1155350.0],["1987-10-26",6.2072,6.2072,5.9144,5.973,1071101.0],["1987-10-27",6.0901,6.3243,5.8852,6.1194,2368080.0],["1987-10-28",5.973,6.1487,5.8559,5.8705,2777940.0],["1987-10-29",5.9437,6.2951,5.9144,6.2072,1792682.0],["1987-10-30",6.5,6.7782,6.5,6.6903,1144193.0],["1987-11-02",6.6757,6.7782,6.6318,6.7782,1899018.0],["1987-11-03",6.705,6.7196,6.5293,6.6464,1718452.0],["1987-11-04",6.6171,6.661,6.5,6.6171,1361646.0],["1987-11-05",6.5293,6.9099,6.5147,6.8514,1428362.0],["1987-11-06",6.8953,6.9978,6.8074,6.8074,795356.0],["1987-11-09",6.7343,6.7782,6.6318,6.705,487506.0],["1987-11-10",6.5,6.705,6.5,6.5732,636649.0],["1987-11-11",6.6025,6.705,6.5586,6.6025,535323.0],["1987-11-12",6.6903,6.9978,6.6903,6.9685,1669269.0],["1987-11-13",6.9538,6.9685,6.7343,6.7928,1478001.0],["1987-11-16",6.8807,6.9099,6.7928,6.8514,293050.0],["1987-11-17",6.7928,6.7928,6.705,6.7343,289407.0],["1987-11-18",6.7928,6.9099,6.7635,6.8514,829283.0],["1987-11-19",6.8075,6.8514,6.6171,6.6611,1659933.0],["1987-11-20",6.5,6.6464,6.4415,6.6025,2800710.0],["1987-11-23",6.5586,6.5732,6.5147,6.5586,1608017.0],["1987-11-24",6.6171,6.705,6.5879,6.6171,2177267.0],["1987-11-25",6.6318,6.6318,6.5439,6.5879,1838450.0],["1987-11-27",6.6025,6.6025,6.5439,6.5586,4008886.0],["1987-11-30",6.3508,6.3954,6.1283,6.2766,8407139.0],["1987-12-01",6.2173,6.247,6.0096,6.0096,5859632.0],["1987-12-02",6.1134,6.2618,6.1134,6.1728,1202711.0],["1987-12-03",6.1728,6.2173,5.9947,6.0541,705642.0],["1987-12-04",6.0244,6.0837,5.9799,6.0244,1105939.0],["1987-12-07",6.1431,6.2321,6.0986,6.2173,846589.0],["1987-12-08",6.3508,6.3508,6.2321,6.336,956340.0],["1987-12-09",6.3063,6.4992,6.2915,6.425,983436.0],["1987-12-10",6.2321,6.5289,6.2025,6.4102,922868.0],["1987-12-11",6.4399,6.4695,6.4102,6.4695,242273.0],["1987-12-14",6.4695,6.6921,6.4547,6.6773,699950.0],["1987-12-15",6.7663,6.8702,6.7366,6.8405,690159.0],["1987-12-16",6.8553,7.0334,6.8108,6.9889,758924.0],["1987-12-17",7.0186,7.0482,6.6773,6.7366,511414.0],["1987-12-18",6.7366,6.8553,6.6624,6.8405,993000.0],["1987-12-21",6.8405,6.9147,6.7218,6.7663,414414.0],["1987-12-22",6.7218,6.8108,6.6773,6.796,624581.0],["1987-12-23",6.8257,7.0631,6.8257,7.0186,584734.0],["1987-12-24",7.0186,7.0482,6.9741,7.0037,471567.0],["1987-12-28",6.9295,6.9444,6.7663,6.796,481358.0],["1987-12-29",6.8257,6.8553,6.7812,6.8108,366825.0],["1987-12-30",6.8553,6.9147,6.7812,6.8999,308989.0],["1987-12-31",6.8405,6.8553,6.7218,6.7218,862528.0],["1988-01-04",6.796,7.0631,6.796,7.0186,744579.0],["1988-01-05",7.1224,7.2708,7.0928,7.2115,986624.0],["1988-01-06",7.2115,7.3895,7.1669,7.256,1148519.0],["1988-01-07",7.2263,7.3599,7.167,7.3599,562647.0],["1988-01-08",7.3599,7.3747,6.7663,6.7663,839985.0],["1988-01-11",6.9444,6.9889,6.7663,6.9295,917631.0],["1988-01-12",6.9295,6.9295,6.6921,6.885,1289010.0],["1988-01-13",6.8257,6.9147,6.7366,6.8553,635966.0],["1988-01-14",6.8405,6.8702,6.7366,6.796,330848.0],["1988-01-15",7.0037,7.0334,6.9592,6.9741,775546.0],["1988-01-18",6.9741,6.9889,6.9147,6.9741,429670.0],["1988-01-19",6.9592,6.9592,6.8405,6.8553,1249390.0],["1988-01-20",6.8702,6.8702,6.5586,6.6328,1004157.0],["1988-01-21",6.6773,6.6921,6.5586,6.6328,1391930.0],["1988-01-22",6.6773,6.6773,6.4992,6.4992,575626.0],["1988-01-25",6.5289,7.0928,6.5289,6.707,714067.0],["1988-01-26",6.707,6.8257,6.6921,6.7218,839758.0],["1988-01-27",6.7515,6.7812,6.707,6.7515,1650142.0],["1988-01-28",6.7366,6.7515,6.4844,6.5289,2413620.0],["1988-01-29",6.5141,6.5586,6.3954,6.4399,1164686.0],["1988-02-01",6.5289,6.6328,6.4844,6.4992,1301761.0],["1988-02-02",6.5289,6.6031,6.4695,6.5586,747311.0],["1988-02-03",6.5734,6.5883,6.336,6.3954,1839588.0],["1988-02-04",6.425,6.5734,6.2915,6.3508,1936816.0],["1988-02-05",6.3805,6.4547,6.3508,6.3657,582457.0],["1988-02-08",6.3063,6.3954,6.2915,6.3805,679229.0],["1988-02-09",6.3805,6.425,6.3212,6.3805,1104117.0],["1988-02-10",6.425,6.7515,6.3805,6.6179,1719818.0],["1988-02-11",6.6328,6.6476,6.5586,6.5882,1478456.0],["1988-02-12",6.6328,6.6773,6.5734,6.6031,316048.0],["1988-02-16",6.5883,6.7812,6.5586,6.7663,510276.0],["1988-02-17",6.8257,6.8553,6.707,6.7515,620710.0],["1988-02-18",6.7218,6.7366,6.5883,6.6031,337224.0],["1988-02-19",6.5883,6.6773,6.5586,6.6773,387545.0],["1988-02-22",6.6179,6.7663,6.6179,6.7663,1645588.0],["1988-02-23",6.796,6.8553,6.7218,6.7663,1878070.0],["1988-02-24",6.796,6.796,6.707,6.7218,1582060.0],["1988-02-25",6.7366,6.8553,6.5883,6.6476,2019927.0],["1988-02-26",6.6328,6.7515,6.6031,6.7515,2640637.0],["1988-02-29",6.7815,6.8567,6.7815,6.8267,4354079.0],["1988-03-01",6.8267,7.1274,6.7665,7.0973,5252128.0],["1988-03-02",7.1274,7.5785,7.0973,7.4281,4737526.0],["1988-03-03",7.4582,7.4582,7.2477,7.3379,1639212.0],["1988-03-04",7.1875,7.2176,7.0372,7.0973,1168329.0],["1988-03-07",6.977,7.0672,6.977,7.0372,395287.0],["1988-03-08",7.0672,7.1274,7.0071,7.0823,489327.0],["1988-03-09",7.0973,7.0973,7.0071,7.0221,459043.0],["1988-03-10",7.0071,7.0522,6.9169,6.947,396198.0],["1988-03-11",6.947,7.0372,6.8417,6.9319,560597.0],["1988-03-14",6.9169,6.9319,6.8267,6.9169,563102.0],["1988-03-15",6.8868,6.9018,6.8417,6.8718,391872.0],["1988-03-16",6.8417,6.8868,6.7665,6.8417,517107.0],["1988-03-17",6.8868,7.0672,6.8567,6.9921,724769.0],["1988-03-18",6.977,7.0522,6.8718,6.8868,1085446.0],["1988-03-21",6.8417,6.8567,6.7214,6.8116,410771.0],["1988-03-22",6.7815,6.8567,6.7815,6.7966,466330.0],["1988-03-23",6.8267,6.8417,6.7364,6.7515,578586.0],["1988-03-24",6.6913,6.7214,6.6011,6.6763,495248.0],["1988-03-25",6.6312,6.6763,6.556,6.571,608870.0],["1988-03-28",6.556,6.556,6.4056,6.4658,687426.0],["1988-03-29",6.4959,6.541,6.4658,6.4808,793762.0],["1988-03-30",6.4658,6.5259,6.3756,6.4056,440144.0],["1988-03-31",6.3756,6.4207,6.3154,6.3605,611602.0],["1988-04-04",6.2853,6.3154,6.165,6.2553,940629.0],["1988-04-05",6.2402,6.2853,6.1801,6.2853,920363.0],["1988-04-06",6.3154,6.6462,6.2703,6.571,1109582.0],["1988-04-07",6.541,6.6462,6.4959,6.5109,630729.0],["1988-04-08",6.5109,6.6462,6.4959,6.6312,408494.0],["1988-04-11",6.6613,6.6763,6.6161,6.6462,504811.0],["1988-04-12",6.6613,6.7064,6.6011,6.6613,357944.0],["1988-04-13",6.6312,6.7364,6.6011,6.7364,599990.0],["1988-04-14",6.4357,6.6613,6.4357,6.5109,1539024.0],["1988-04-15",6.5109,6.571,6.4658,6.571,902603.0],["1988-04-18",6.541,6.571,6.4808,6.5259,356806.0],["1988-04-19",6.5109,6.5861,6.4658,6.4959,464280.0],["1988-04-20",6.4507,6.5259,6.3906,6.3906,542609.0],["1988-04-21",6.3906,6.4207,6.2853,6.3004,1028066.0],["1988-04-22",6.3304,6.4207,6.3304,6.3906,852509.0],["1988-04-25",6.4056,6.5259,6.4056,6.4658,252292.0],["1988-04-26",6.4507,6.556,6.4357,6.5259,291456.0],["1988-04-27",6.541,6.556,6.4959,6.5109,187853.0],["1988-04-28",6.4959,6.4959,6.4207,6.4658,199921.0],["1988-04-29",6.4808,6.5109,6.4207,6.4959,401207.0],["1988-05-02",6.4959,6.556,6.4507,6.556,313543.0],["1988-05-03",6.556,6.6613,6.556,6.6312,479081.0],["1988-05-04",6.6462,6.6462,6.5259,6.541,272329.0],["1988-05-05",6.5259,6.541,6.3455,6.3906,571072.0],["1988-05-06",6.3756,6.4658,6.2703,6.3004,331531.0],["1988-05-09",6.2853,6.3455,6.2402,6.3004,231343.0],["1988-05-10",6.3004,6.4207,6.3004,6.4207,302158.0],["1988-05-11",6.3756,6.3756,6.2402,6.2703,863894.0],["1988-05-12",6.2853,6.3455,6.2553,6.3004,409860.0],["1988-05-13",6.3154,6.3455,6.2102,6.2553,405989.0],["1988-05-16",6.2703,6.3154,6.2252,6.2853,553083.0],["1988-05-17",6.3004,6.3455,6.1951,6.1951,594752.0],["1988-05-18",6.1951,6.2553,6.15,6.1951,544431.0],["1988-05-19",6.1951,6.2703,6.165,6.2553,541698.0],["1988-05-20",6.2553,6.2703,6.165,6.1951,664884.0],["1988-05-23",6.165,6.1951,6.0748,6.0899,780100.0],["1988-05-24",6.0899,6.2252,6.0748,6.1801,348609.0],["1988-05-25",6.2252,6.3154,6.2252,6.2402,547846.0],["1988-05-26",6.2402,6.3154,6.2102,6.2102,412592.0],["1988-05-27",6.2102,6.2254,6.1339,6.1644,225423.0],["1988-05-31",6.1949,6.3322,6.1796,6.317,567656.0],["1988-06-01",6.2559,6.4543,6.1949,6.3933,2035638.0],["1988-06-02",6.4238,6.4543,6.3475,6.3933,533957.0],["1988-06-03",6.4238,6.4543,6.378,6.4238,407355.0],["1988-06-06",6.4238,6.4238,6.3475,6.378,523482.0],["1988-06-07",6.3933,6.4543,6.3475,6.3627,1007117.0],["1988-06-08",6.3627,6.5764,6.3475,6.5611,1081120.0],["1988-06-09",6.5916,6.6526,6.5611,6.5611,738203.0],["1988-06-10",6.5764,6.6526,6.5611,6.5764,488644.0],["1988-06-13",6.6069,6.6374,6.5001,6.6221,312632.0],["1988-06-14",6.6526,6.7595,6.6526,6.7289,1050836.0],["1988-06-15",6.6984,6.7595,6.6832,6.7595,661924.0],["1988-06-16",6.6832,6.7289,6.6679,6.6984,421473.0],["1988-06-17",6.6526,6.6984,6.6069,6.6526,1170833.0],["1988-06-20",6.6221,6.6221,6.5153,6.5306,366369.0],["1988-06-21",6.5458,6.5764,6.439,6.5306,574259.0],["1988-06-22",6.6832,6.6984,6.6221,6.6374,910345.0],["1988-06-23",6.6984,6.8357,6.6832,6.79,880516.0],["1988-06-24",6.7747,6.8052,6.7289,6.7442,382764.0],["1988-06-27",6.7137,6.7595,6.6526,6.6526,644391.0],["1988-06-28",6.6374,6.6679,6.5611,6.5764,777140.0],["1988-06-29",6.6221,6.6679,6.5764,6.6526,517562.0],["1988-06-30",6.6832,6.7442,6.6679,6.7137,561053.0],["1988-07-01",6.7137,6.7137,6.6374,6.6984,422839.0],["1988-07-05",6.6374,6.8052,6.6221,6.7442,574715.0],["1988-07-06",6.8052,6.8052,6.6374,6.6832,810157.0],["1988-07-07",6.6526,6.6984,6.6374,6.6526,694257.0],["1988-07-08",6.6374,6.6832,6.6374,6.6526,354984.0],["1988-07-11",6.6832,6.7289,6.6526,6.6832,542837.0],["1988-07-12",6.6832,6.6832,6.6069,6.6069,504128.0],["1988-07-13",6.6221,6.6832,6.5611,6.6526,405989.0],["1988-07-14",6.6679,6.6679,6.5916,6.6526,288951.0],["1988-07-15",6.6679,6.6984,6.5916,6.6374,470884.0],["1988-07-18",6.6221,6.6526,6.5916,6.6526,222235.0],["1988-07-19",6.6832,6.6984,6.4695,6.5153,492743.0],["1988-07-20",6.5001,6.5306,6.439,6.5306,555588.0],["1988-07-21",6.5001,6.5458,6.4543,6.4695,485684.0],["1988-07-22",6.4695,6.5001,6.3933,6.4543,316958.0],["1988-07-25",6.4543,6.5458,6.4543,6.5306,201059.0],["1988-07-26",6.5306,6.5611,6.4848,6.5001,387545.0],["1988-07-27",6.5153,6.5458,6.3475,6.3627,806058.0],["1988-07-28",6.4085,6.4543,6.378,6.439,539194.0],["1988-07-29",6.4238,6.5916,6.4238,6.5611,581318.0],["1988-08-01",6.5611,6.5916,6.5306,6.5306,299426.0],["1988-08-02",6.5458,6.5458,6.4695,6.5153,1000286.0],["1988-08-03",6.5153,6.5764,6.5001,6.5153,727957.0],["1988-08-04",6.5458,6.7289,6.5306,6.6526,940173.0],["1988-08-05",6.6374,6.8815,6.6221,6.6832,1799058.0],["1988-08-08",6.6832,6.8205,6.6526,6.8205,571072.0],["1988-08-09",6.7747,6.7747,6.5458,6.6832,841579.0],["1988-08-10",6.6526,6.6526,6.439,6.5153,703593.0],["1988-08-11",6.5458,6.6221,6.5153,6.5916,428076.0],["1988-08-12",6.5458,6.6679,6.5306,6.6221,294644.0],["1988-08-15",6.5916,6.5916,6.439,6.4695,802415.0],["1988-08-16",6.439,6.6526,6.439,6.5611,680140.0],["1988-08-17",6.5611,6.6526,6.5153,6.6526,273695.0],["1988-08-18",6.6526,6.6526,6.5611,6.5611,426938.0],["1988-08-19",6.5611,6.6374,6.5458,6.5916,378437.0],["1988-08-22",6.5611,6.5611,6.4695,6.4695,262766.0],["1988-08-23",6.4695,6.5001,6.4238,6.4543,596574.0],["1988-08-24",6.4543,6.5611,6.439,6.5458,357489.0],["1988-08-25",6.5001,6.5916,6.4695,6.5764,389139.0],["1988-08-26",6.5764,6.6374,6.5458,6.5611,308078.0],["1988-08-29",6.5766,6.7158,6.5766,6.6694,244778.0],["1988-08-30",6.6539,6.6539,6.592,6.623,303752.0],["1988-08-31",6.623,6.6694,6.6075,6.6694,531680.0],["1988-09-01",6.623,6.623,6.4064,6.4992,1042866.0],["1988-09-02",6.5611,6.7313,6.5301,6.6385,665339.0],["1988-09-06",6.6385,6.7313,6.623,6.7158,383902.0],["1988-09-07",6.7468,6.7777,6.7004,6.7468,417374.0],["1988-09-08",6.7468,6.7932,6.7158,6.7623,270735.0],["1988-09-09",6.7313,6.8242,6.6539,6.7777,393693.0],["1988-09-12",6.7313,6.7932,6.7313,6.7623,465647.0],["1988-09-13",6.7777,6.7932,6.7313,6.7777,288268.0],["1988-09-14",6.8242,6.8242,6.7158,6.7777,801276.0],["1988-09-15",6.7777,6.7777,6.7313,6.7313,240451.0],["1988-09-16",6.7158,6.7777,6.7158,6.7623,896683.0],["1988-09-19",6.6849,6.7313,6.6385,6.7313,445837.0],["1988-09-20",6.7468,6.8706,6.7468,6.7623,675131.0],["1988-09-21",6.7623,6.8087,6.7468,6.7777,235897.0],["1988-09-22",6.7777,6.7932,6.7158,6.7623,360221.0],["1988-09-23",6.7777,6.8861,6.7468,6.8861,833610.0],["1988-09-26",6.8861,7.0408,6.8861,7.0253,2481930.0],["1988-09-27",7.0253,7.211,6.9789,7.0563,2187969.0],["1988-09-28",7.0253,7.1027,6.9789,7.0099,691525.0],["1988-09-29",7.0563,7.1336,7.0253,7.0717,1514660.0],["1988-09-30",7.0872,7.1801,7.0717,7.1182,1378496.0],["1988-10-03",7.1337,7.1801,7.1027,7.1337,1055845.0],["1988-10-04",7.1336,7.1646,7.0872,7.1182,449480.0],["1988-10-05",7.1182,7.1955,7.0872,7.1491,768943.0],["1988-10-06",7.1646,7.2884,7.1646,7.242,1102296.0],["1988-10-07",7.3658,7.4277,7.3039,7.3967,1406048.0],["1988-10-10",7.3967,7.3967,7.2574,7.3503,718849.0],["1988-10-11",7.3193,7.3348,7.2574,7.2884,605682.0],["1988-10-12",7.2884,7.2884,7.1646,7.1955,624353.0],["1988-10-13",7.1955,7.242,7.1646,7.1801,263221.0],["1988-10-14",7.2265,7.3039,7.1182,7.1801,520067.0],["1988-10-17",7.1646,7.2265,7.1491,7.1646,313998.0],["1988-10-18",7.2265,7.2265,7.1182,7.1955,576081.0],["1988-10-19",7.211,7.211,7.1182,7.1337,738203.0],["1988-10-20",7.1336,7.242,7.1336,7.2265,921274.0],["1988-10-21",7.2265,7.2729,7.1955,7.2574,889852.0],["1988-10-24",7.3039,7.3658,7.3039,7.3039,1314512.0],["1988-10-25",7.3193,7.3348,7.2574,7.3193,382308.0],["1988-10-26",7.3039,7.4741,7.2574,7.4586,776457.0],["1988-10-27",7.4431,7.4431,7.2884,7.3039,576992.0],["1988-10-28",7.3039,7.3348,7.2729,7.2884,628224.0],["1988-10-31",7.3193,7.3503,7.2729,7.3348,530541.0],["1988-11-01",7.3039,7.3812,7.3039,7.3193,501168.0],["1988-11-02",7.3348,7.3348,7.2574,7.3039,247510.0],["1988-11-03",7.3039,7.3348,7.2729,7.2884,283942.0],["1988-11-04",7.2574,7.3193,7.2265,7.2265,459271.0],["1988-11-07",7.1955,7.211,7.1182,7.1491,487733.0],["1988-11-08",7.1801,7.211,7.1801,7.211,245916.0],["1988-11-09",7.1801,7.1955,7.1182,7.1646,375250.0],["1988-11-10",7.1491,7.1646,7.0563,7.0717,353390.0],["1988-11-11",7.0099,7.0563,6.9015,6.917,510503.0],["1988-11-14",6.9325,6.948,6.8087,6.8861,284170.0],["1988-11-15",6.917,6.917,6.8087,6.8551,371151.0],["1988-11-16",6.8706,6.8706,6.7623,6.7623,742302.0],["1988-11-17",6.7932,6.8242,6.7313,6.7623,463370.0],["1988-11-18",6.7932,6.8242,6.7623,6.8087,378437.0],["1988-11-21",6.8087,6.8087,6.6849,6.7777,482724.0],["1988-11-22",6.7468,6.8242,6.7004,6.8242,290090.0],["1988-11-23",6.8396,6.917,6.8087,6.8706,504583.0],["1988-11-25",6.8242,6.8396,6.7932,6.8087,273695.0],["1988-11-28",6.8244,6.9342,6.8244,6.9028,361360.0],["1988-11-29",6.9185,7.0126,6.9028,6.9499,457449.0],["1988-11-30",6.9656,6.9656,6.8871,6.9028,707464.0],["1988-12-01",6.8558,6.8714,6.7773,6.8087,1018047.0],["1988-12-02",6.793,6.8871,6.7616,6.8714,323562.0],["1988-12-05",6.8714,7.0126,6.8714,6.9969,524621.0],["1988-12-06",7.0126,7.1852,6.9969,7.1695,877784.0],["1988-12-07",7.1852,7.2793,7.1695,7.2009,921047.0],["1988-12-08",7.1695,7.2009,7.1538,7.1538,206752.0],["1988-12-09",7.1852,7.248,7.1695,7.2166,206296.0],["1988-12-12",7.2323,7.3107,7.1852,7.2166,634145.0],["1988-12-13",7.2166,7.2323,7.0911,7.2166,370013.0],["1988-12-14",7.1695,7.2323,7.1224,7.1852,338590.0],["1988-12-15",7.1538,7.2166,7.1538,7.1695,351341.0],["1988-12-16",7.2009,7.2009,7.1538,7.1538,763706.0],["1988-12-19",7.1538,7.2636,7.1538,7.2636,450391.0],["1988-12-20",7.2793,7.3107,7.2323,7.295,389822.0],["1988-12-21",7.2793,7.4676,7.2793,7.4519,854558.0],["1988-12-22",7.4362,7.4519,7.3578,7.4362,961122.0],["1988-12-23",7.4362,7.4676,7.4205,7.4676,283714.0],["1988-12-27",7.4362,7.4519,7.4205,7.4362,293050.0],["1988-12-28",7.4362,7.4519,7.4048,7.4362,253886.0],["1988-12-29",7.4519,7.499,7.3735,7.3891,470656.0],["1988-12-30",7.3891,7.4362,7.3107,7.3264,273695.0],["1989-01-03",7.3264,7.3264,7.1224,7.1852,662607.0],["1989-01-04",7.1852,7.3264,7.1695,7.3107,616384.0],["1989-01-05",7.3421,7.3735,7.3421,7.3578,442649.0],["1989-01-06",7.3891,7.4519,7.3735,7.4048,837936.0],["1989-01-09",7.4362,7.4833,7.4048,7.4833,615473.0],["1989-01-10",7.4676,7.4676,7.4048,7.4519,722037.0],["1989-01-11",7.4519,7.5147,7.3892,7.4519,2158141.0],["1989-01-12",7.4676,7.499,7.3735,7.3735,1024650.0],["1989-01-13",7.4048,7.4048,7.3107,7.3735,433541.0],["1989-01-16",7.3735,7.4205,7.3421,7.4205,181705.0],["1989-01-17",7.4205,7.4205,7.3421,7.3735,258667.0],["1989-01-18",7.3735,7.4205,7.3107,7.4048,409405.0],["1989-01-19",7.3891,7.4048,7.3421,7.3891,289862.0],["1989-01-20",7.3421,7.3892,7.3264,7.3578,301930.0],["1989-01-23",7.3421,7.3891,7.295,7.3107,270052.0],["1989-01-24",7.248,7.3735,7.248,7.3421,643025.0],["1989-01-25",7.3735,7.6715,7.3421,7.6245,2527015.0],["1989-01-26",7.5774,7.7814,7.546,7.7029,2601245.0],["1989-01-27",7.8441,7.9226,7.7814,7.9069,2214610.0],["1989-01-30",7.9382,7.9696,7.75,7.7814,812206.0],["1989-01-31",7.7029,7.8441,7.6245,7.8284,1017819.0],["1989-02-01",7.8284,7.9853,7.7814,7.9382,2223946.0],["1989-02-02",7.9696,8.1579,7.9382,8.0637,1728698.0],["1989-02-03",8.0324,8.0481,7.9853,7.9853,699950.0],["1989-02-06",7.9853,8.001,7.9225,7.9696,773725.0],["1989-02-07",7.9539,8.001,7.8598,7.8755,840896.0],["1989-02-08",7.9382,8.001,7.797,7.8755,1801335.0],["1989-02-09",7.8127,8.0951,7.8127,8.0167,2066150.0],["1989-02-10",7.9696,8.3775,7.9382,8.1579,3910748.0],["1989-02-13",8.0637,8.1265,8.001,8.0324,1455458.0],["1989-02-14",8.0481,8.0637,7.9539,7.9853,1072012.0],["1989-02-15",7.9382,8.0951,7.9382,8.0794,1974614.0],["1989-02-16",8.0951,8.2049,8.0637,8.1265,1844370.0],["1989-02-17",8.1108,8.1579,8.001,8.0167,927194.0],["1989-02-21",8.0167,8.0324,7.8441,7.9382,826096.0],["1989-02-22",7.9226,7.9382,7.797,7.8127,738659.0],["1989-02-23",7.7814,7.9539,7.75,7.9539,1005296.0],["1989-02-24",7.9382,7.9382,7.75,7.7814,1011671.0],["1989-02-27",7.7972,7.8131,7.6861,7.7814,1142143.0],["1989-02-28",7.7972,7.9243,7.7655,7.829,1692494.0],["1989-03-01",7.8449,7.9084,7.5908,7.6543,1480050.0],["1989-03-02",7.6861,7.7337,7.6543,7.6861,1063131.0],["1989-03-03",7.7178,7.7655,7.6543,7.7655,795128.0],["1989-03-06",7.7655,7.8131,7.6702,7.7496,748450.0],["1989-03-07",7.7178,7.7972,7.702,7.7178,881882.0],["1989-03-08",7.7178,8.0037,7.6861,8.0037,1079070.0],["1989-03-09",8.0037,8.0672,7.8925,7.9084,1148974.0],["1989-03-10",7.8925,7.9084,7.7972,7.8766,571982.0],["1989-03-13",7.8766,7.9084,7.7814,7.7972,516651.0],["1989-03-14",7.829,7.8449,7.7496,7.7972,410543.0],["1989-03-15",7.8449,7.8449,7.7496,7.7814,605454.0],["1989-03-16",7.7972,7.8925,7.7814,7.8449,563785.0],["1989-03-17",7.7496,7.7814,7.6067,7.6543,1206355.0],["1989-03-20",7.6067,7.6384,7.559,7.6067,921957.0],["1989-03-21",7.6543,7.7972,7.6384,7.7972,1134174.0],["1989-03-22",7.7655,7.7655,7.5908,7.5908,714978.0],["1989-03-23",7.6067,7.6543,7.4955,7.4955,736382.0],["1989-03-27",7.5114,7.5749,7.4479,7.559,621849.0],["1989-03-28",7.5749,7.6384,7.5114,7.5431,811523.0],["1989-03-29",7.5431,7.5431,7.4479,7.4637,357944.0],["1989-03-30",7.4796,7.559,7.3843,7.4796,1211136.0],["1989-03-31",7.4955,7.5908,7.4955,7.5114,555588.0],["1989-04-03",7.5432,7.702,7.5273,7.6543,912166.0],["1989-04-04",7.6384,7.6384,7.5273,7.5749,602494.0],["1989-04-05",7.5908,7.6067,7.5273,7.5431,427165.0],["1989-04-06",7.5273,7.5273,7.4637,7.4955,405534.0],["1989-04-07",7.5114,7.7655,7.5114,7.7496,1391475.0],["1989-04-10",7.7178,7.7972,7.6861,7.7496,523255.0],["1989-04-11",7.7496,7.9402,7.6861,7.8766,1023967.0],["1989-04-12",7.9084,8.1784,7.829,8.1466,1814769.0],["1989-04-13",8.099,8.1625,7.8925,7.8925,844312.0],["1989-04-14",8.0037,8.0196,7.9402,8.0196,878694.0],["1989-04-17",8.0037,8.0354,7.956,8.0037,703821.0],["1989-04-18",8.0354,8.1784,8.0196,8.1625,1543806.0],["1989-04-19",8.1625,8.2419,8.1625,8.2101,1433827.0],["1989-04-20",8.1942,8.2736,8.099,8.226,1353677.0],["1989-04-21",8.226,8.2736,8.1784,8.2578,1114592.0],["1989-04-24",8.2578,8.3372,8.2101,8.2419,895316.0],["1989-04-25",8.2736,8.353,8.1466,8.2578,1189960.0],["1989-04-26",8.2736,8.7342,8.2736,8.5912,3165713.0],["1989-04-27",8.6071,8.7659,8.5436,8.6071,2171347.0],["1989-04-28",8.5754,8.5912,8.4642,8.5754,1970060.0],["1989-05-01",8.5119,8.6548,8.4801,8.4801,1551320.0],["1989-05-02",8.5119,8.5436,8.4166,8.4324,779417.0],["1989-05-03",8.4483,8.4801,8.353,8.4166,650767.0],["1989-05-04",8.4007,8.4007,8.226,8.2895,861161.0],["1989-05-05",8.2895,8.3372,8.1466,8.226,870497.0],["1989-05-08",8.226,8.2419,8.099,8.1466,593159.0],["1989-05-09",8.1466,8.2101,8.099,8.1466,558776.0],["1989-05-10",8.1625,8.4801,8.1466,8.4642,1683386.0],["1989-05-11",8.4801,8.5436,8.4324,8.5118,1063587.0],["1989-05-12",8.5595,8.623,8.4642,8.5754,1213413.0],["1989-05-15",8.5754,8.6707,8.4324,8.5754,1167190.0],["1989-05-16",8.5436,8.5913,8.4801,8.4801,482724.0],["1989-05-17",8.4483,8.5436,8.4166,8.4801,568795.0],["1989-05-18",8.4483,8.496,8.4166,8.4166,365914.0],["1989-05-19",8.4166,8.4324,8.2578,8.3054,864349.0],["1989-05-22",8.3213,8.4007,8.1625,8.353,1398533.0],["1989-05-23",8.3213,8.4324,8.2895,8.2895,584278.0],["1989-05-24",8.2736,8.3689,8.2736,8.3372,530541.0],["1989-05-25",8.3372,8.3372,8.2578,8.2895,593842.0],["1989-05-26",8.2895,8.3538,8.2574,8.3538,317414.0],["1989-05-30",8.3377,8.3698,8.161,8.2413,409405.0],["1989-05-31",8.2413,8.2574,8.1771,8.1931,478625.0],["1989-06-01",8.1289,8.2895,8.1128,8.1771,1052202.0],["1989-06-02",8.2574,8.2895,8.1289,8.2413,705642.0],["1989-06-05",8.2574,8.3859,8.1771,8.1771,465419.0],["1989-06-06",8.2092,8.2413,8.1289,8.1449,639609.0],["1989-06-07",8.1931,8.2253,8.0646,8.1449,1521491.0],["1989-06-08",8.2092,8.3377,8.1771,8.3056,3480622.0],["1989-06-09",8.2895,8.3056,8.1449,8.1449,1918373.0],["1989-06-12",8.1128,8.1289,8.0486,8.0967,831788.0],["1989-06-13",8.0646,8.2092,8.0486,8.161,1296296.0],["1989-06-14",8.161,8.2895,8.0967,8.1449,1113453.0],["1989-06-15",8.1128,8.2092,8.1128,8.1449,1069052.0],["1989-06-16",8.161,8.2253,8.1289,8.1771,1049697.0],["1989-06-19",8.2092,8.2253,8.0646,8.0967,523710.0],["1989-06-20",8.0967,8.0967,7.9522,8.0325,973873.0],["1989-06-21",8.0004,8.0325,7.8558,7.904,1190643.0],["1989-06-22",7.8879,8.1289,7.8718,8.1128,1215690.0],["1989-06-23",8.1289,8.2253,8.1128,8.2253,1574090.0],["1989-06-26",8.2253,8.2253,8.1771,8.1931,532590.0],["1989-06-27",8.1931,8.1931,8.0967,8.1289,919453.0],["1989-06-28",8.0967,8.2574,8.0807,8.2413,2150171.0],["1989-06-29",8.161,8.1931,8.0004,8.0325,831560.0],["1989-06-30",8.0004,8.0164,7.8718,8.0164,609553.0],["1989-07-03",8.0646,8.0646,8.0164,8.0325,245233.0],["1989-07-05",8.0164,8.0325,7.9682,8.0164,613652.0],["1989-07-06",8.0486,8.0486,7.9682,7.9682,394832.0],["1989-07-07",7.9843,8.1931,7.9682,8.1771,1274892.0],["1989-07-10",8.161,8.2895,8.161,8.2895,662152.0],["1989-07-11",8.4823,8.4823,8.418,8.4502,2169526.0],["1989-07-12",8.4341,8.4984,8.418,8.4662,1887861.0],["1989-07-13",8.4823,8.5305,8.4823,8.4984,2114422.0],["1989-07-14",8.5144,8.5466,8.4823,8.5305,1827065.0],["1989-07-17",8.5305,8.5626,8.4984,8.5466,619572.0],["1989-07-18",8.5466,8.5787,8.5305,8.5466,833837.0],["1989-07-19",8.5466,8.5948,8.5466,8.5626,901920.0],["1989-07-20",8.5787,8.5787,8.5144,8.5144,999603.0],["1989-07-21",8.5305,8.5466,8.5305,8.5466,952469.0],["1989-07-24",8.5305,8.5626,8.5305,8.5466,855014.0],["1989-07-25",8.5466,8.5787,8.5466,8.5626,1250301.0],["1989-07-26",8.5626,8.5948,8.5144,8.5787,1149202.0],["1989-07-27",8.6108,8.6751,8.5787,8.6751,1506463.0],["1989-07-28",8.6751,8.6911,8.659,8.6911,1164002.0],["1989-07-31",8.6751,8.6911,8.643,8.6751,1281951.0],["1989-08-01",8.6751,8.6751,8.6108,8.6108,2083000.0],["1989-08-02",8.6108,8.659,8.6108,8.659,878011.0],["1989-08-03",8.659,8.6751,8.6108,8.643,1818185.0],["1989-08-04",8.6269,8.6751,8.5787,8.643,1654468.0],["1989-08-07",8.659,8.7072,8.643,8.6911,3697848.0],["1989-08-08",8.6751,8.6911,8.659,8.6911,914899.0],["1989-08-09",8.6751,8.8036,8.6751,8.7233,1766269.0],["1989-08-10",8.7233,8.7393,8.6269,8.7072,551945.0],["1989-08-11",8.7554,8.7554,8.6108,8.6108,625492.0],["1989-08-14",8.659,8.6751,8.5787,8.5948,268914.0],["1989-08-15",8.5948,8.643,8.5948,8.643,269141.0],["1989-08-16",8.643,8.6751,8.6108,8.6269,222235.0],["1989-08-17",8.5948,8.6269,8.5466,8.5787,488644.0],["1989-08-18",8.5466,8.6108,8.5305,8.6108,435135.0],["1989-08-21",8.5787,8.6269,8.4984,8.4984,450618.0],["1989-08-22",8.4823,8.5305,8.418,8.5305,520067.0],["1989-08-23",8.5144,8.5787,8.5144,8.5787,435135.0],["1989-08-24",8.6108,8.7072,8.5948,8.6911,773952.0],["1989-08-25",8.6751,8.8036,8.6751,8.7554,987990.0],["1989-08-28",8.7392,8.7392,8.6742,8.7392,812434.0],["1989-08-29",8.7717,8.7717,8.6904,8.7229,468379.0],["1989-08-30",8.7067,8.7879,8.6904,8.7067,481130.0],["1989-08-31",8.7392,8.7554,8.6904,8.7554,405306.0],["1989-09-01",8.7554,8.8204,8.7392,8.7717,373883.0],["1989-09-05",8.7879,8.8366,8.7392,8.7879,513008.0],["1989-09-06",8.7554,8.7717,8.6904,8.6904,632551.0],["1989-09-07",8.7067,8.7554,8.7067,8.7229,483863.0],["1989-09-08",8.7229,8.7229,8.6092,8.6904,395060.0],["1989-09-11",8.6579,8.7229,8.6255,8.7067,444015.0],["1989-09-12",8.7067,8.7554,8.6742,8.6904,413276.0],["1989-09-13",8.7067,8.7067,8.593,8.6092,395287.0],["1989-09-14",8.5767,8.5767,8.4143,8.4955,860478.0],["1989-09-15",8.4793,8.5118,8.3818,8.5118,1012354.0],["1989-09-18",8.4793,8.5118,8.4468,8.5118,482952.0],["1989-09-19",8.5117,8.5117,8.463,8.463,575398.0],["1989-09-20",8.463,8.4955,8.398,8.4468,655776.0],["1989-09-21",8.4468,8.5767,8.4468,8.5118,458360.0],["1989-09-22",8.5118,8.6255,8.4955,8.6255,311266.0],["1989-09-25",8.5767,8.593,8.528,8.5442,500029.0],["1989-09-26",8.5605,8.593,8.5118,8.5118,995504.0],["1989-09-27",8.4468,8.4955,8.4305,8.4468,438323.0],["1989-09-28",8.4305,8.4793,8.4305,8.463,594297.0],["1989-09-29",8.4793,8.5118,8.463,8.4955,456539.0],["1989-10-02",8.5118,8.5442,8.4793,8.5442,284853.0],["1989-10-03",8.5767,8.6092,8.5605,8.5767,364775.0],["1989-10-04",8.5767,8.5767,8.528,8.5605,583140.0],["1989-10-05",8.5442,8.6092,8.5442,8.5442,759380.0],["1989-10-06",8.5605,8.6092,8.5442,8.593,387318.0],["1989-10-09",8.593,8.6417,8.593,8.6417,144817.0],["1989-10-10",8.6255,8.658,8.5767,8.6417,444470.0],["1989-10-11",8.6417,8.6579,8.5605,8.5767,505949.0],["1989-10-12",8.5605,8.5767,8.5442,8.5442,367508.0],["1989-10-13",8.5442,8.5767,8.0569,8.1219,919680.0],["1989-10-16",7.927,8.2356,7.8295,8.2031,916037.0],["1989-10-17",8.1219,8.1381,8.0407,8.0732,1019641.0],["1989-10-18",8.0569,8.1706,8.0244,8.1219,671260.0],["1989-10-19",8.1381,8.2194,8.1219,8.1219,523710.0],["1989-10-20",8.1219,8.1706,8.0569,8.1219,687882.0],["1989-10-23",8.1219,8.1381,7.9757,8.0244,332670.0],["1989-10-24",7.992,8.1544,7.7645,8.1544,1251439.0],["1989-10-25",8.1219,8.1219,7.6996,7.7483,2143112.0],["1989-10-26",7.6833,7.7158,7.5534,7.6021,797405.0],["1989-10-27",7.5209,7.5534,7.4072,7.4234,825640.0],["1989-10-30",7.4397,7.5046,7.4234,7.5046,536917.0],["1989-10-31",7.5371,7.6833,7.5371,7.6508,1037174.0],["1989-11-01",7.6346,7.6508,7.5696,7.6021,617522.0],["1989-11-02",7.6021,7.6021,7.5046,7.5209,616839.0],["1989-11-03",7.5046,7.6021,7.4884,7.5209,326750.0],["1989-11-06",7.5046,7.5209,7.4559,7.4559,294644.0],["1989-11-07",7.4397,7.4397,7.326,7.3584,606365.0],["1989-11-08",7.326,7.4559,7.3097,7.3747,610919.0],["1989-11-09",7.4072,7.4397,7.3747,7.3909,442193.0],["1989-11-10",7.3747,7.3747,7.2935,7.3097,568112.0],["1989-11-13",7.3097,7.3909,7.2772,7.2772,705187.0],["1989-11-14",7.3584,7.4397,7.3422,7.4072,556043.0],["1989-11-15",7.4397,7.4884,7.3747,7.4884,455172.0],["1989-11-16",7.5046,7.5046,7.4397,7.4721,405534.0],["1989-11-17",7.5046,7.5534,7.4721,7.5371,566062.0],["1989-11-20",7.5209,7.5534,7.3909,7.4559,508910.0],["1989-11-21",7.4722,7.4722,7.3747,7.4397,295782.0],["1989-11-22",7.4072,7.4559,7.3747,7.4072,509820.0],["1989-11-24",7.4072,7.5371,7.4072,7.4884,405078.0],["1989-11-27",7.4884,7.5707,7.4884,7.5378,678774.0],["1989-11-28",7.5378,7.6036,7.5213,7.5871,631868.0],["1989-11-29",7.5707,7.5871,7.5378,7.5378,343827.0],["1989-11-30",7.5378,7.5871,7.5378,7.5542,223374.0],["1989-12-01",7.5871,7.6859,7.5707,7.653,503900.0],["1989-12-04",7.7188,7.7846,7.6694,7.7353,487506.0],["1989-12-05",7.7682,7.8998,7.7682,7.8998,781466.0],["1989-12-06",7.8998,7.9163,7.834,7.8505,445609.0],["1989-12-07",7.8505,7.8998,7.834,7.8834,556271.0],["1989-12-08",7.8834,7.9163,7.8669,7.8669,293505.0],["1989-12-11",7.8505,7.8834,7.8011,7.8505,367736.0],["1989-12-12",7.834,7.8505,7.653,7.7353,526442.0],["1989-12-13",7.5378,7.6036,7.5378,7.5871,905335.0],["1989-12-14",7.5871,7.5871,7.4884,7.5213,960894.0],["1989-12-15",7.5213,7.5378,7.4061,7.4884,878467.0],["1989-12-18",7.5049,7.5378,7.3732,7.3896,822452.0],["1989-12-19",7.3732,7.3896,7.1757,7.258,832471.0],["1989-12-20",7.258,7.4226,7.1592,7.3896,652816.0],["1989-12-21",7.3896,7.4555,7.3732,7.4061,577447.0],["1989-12-22",7.4226,7.4719,7.4061,7.4719,262310.0],["1989-12-26",7.439,7.5378,7.439,7.4884,271191.0],["1989-12-27",7.4884,7.5542,7.4884,7.5049,321057.0],["1989-12-28",7.5213,7.5542,7.5049,7.5378,316958.0],["1989-12-29",7.5542,7.5707,7.4884,7.5378,278249.0],["1990-01-02",7.5049,7.6201,7.5049,7.6036,572666.0],["1990-01-03",7.6365,7.7188,7.6036,7.6694,806969.0],["1990-01-04",7.6365,7.7353,7.6201,7.6859,457677.0],["1990-01-05",7.6694,7.7517,7.6694,7.7023,454945.0],["1990-01-08",7.6859,7.6859,7.6036,7.653,352252.0],["1990-01-09",7.6365,7.653,7.5378,7.5378,282803.0],["1990-01-10",7.5542,7.5707,7.4719,7.4719,385724.0],["1990-01-11",7.4719,7.5542,7.4719,7.4884,238857.0],["1990-01-12",7.4226,7.439,7.3403,7.3732,401891.0],["1990-01-15",7.3732,7.3732,7.258,7.3238,267775.0],["1990-01-16",7.2909,7.3896,7.2086,7.3567,490694.0],["1990-01-17",7.3732,7.4061,7.3074,7.3403,414869.0],["1990-01-18",7.3074,7.3567,7.2086,7.3567,642797.0],["1990-01-19",7.3567,7.439,7.3567,7.4061,706553.0],["1990-01-22",7.4226,7.4226,7.3074,7.3074,562874.0],["1990-01-23",7.3403,7.3403,7.2086,7.2086,843856.0],["1990-01-24",7.1099,7.1921,7.044,7.1592,530996.0],["1990-01-25",7.1921,7.2086,7.0934,7.0934,522116.0],["1990-01-26",7.0605,7.1263,6.9453,7.044,550806.0],["1990-01-29",7.044,7.0769,6.9617,7.0111,385496.0],["1990-01-30",7.0276,7.044,6.9124,6.9947,355895.0],["1990-01-31",7.044,7.3074,7.044,7.3074,1022373.0],["1990-02-01",7.2744,7.2909,7.1592,7.2415,1071329.0],["1990-02-02",7.258,7.3567,7.2251,7.2909,641886.0],["1990-02-05",7.2909,7.3074,7.2251,7.2909,372973.0],["1990-02-06",7.2744,7.3074,7.2251,7.2744,418057.0],["1990-02-07",7.2415,7.3732,7.2415,7.3074,467468.0],["1990-02-08",7.3074,7.3567,7.1592,7.2086,694713.0],["1990-02-09",7.2415,7.2744,7.1757,7.1757,373883.0],["1990-02-12",7.1428,7.1592,7.044,7.0605,224285.0],["1990-02-13",7.0605,7.0769,6.9947,7.044,326750.0],["1990-02-14",6.9947,6.9947,6.7642,6.8136,835204.0],["1990-02-15",6.7807,6.7972,6.5503,6.5503,1766041.0],["1990-02-16",6.5832,6.649,6.5667,6.6161,1082941.0],["1990-02-20",6.5667,6.6984,6.5503,6.6326,657825.0],["1990-02-21",6.6161,6.7642,6.5997,6.7478,1141460.0],["1990-02-22",6.7642,6.8301,6.7313,6.7313,960211.0],["1990-02-23",6.6984,6.7642,6.682,6.7478,415553.0],["1990-02-26",6.7478,6.8647,6.7478,6.8647,694030.0],["1990-02-27",6.8981,7.015,6.8814,6.9482,642114.0],["1990-02-28",6.9148,6.9315,6.8146,6.8814,1034213.0],["1990-03-01",6.8814,6.9816,6.8313,6.9649,292139.0],["1990-03-02",6.9482,7.0985,6.9482,7.0985,547391.0],["1990-03-05",7.0985,7.1319,7.0651,7.0818,298742.0],["1990-03-06",7.0651,7.2322,7.0651,7.2155,419423.0],["1990-03-07",7.1987,7.1987,7.1486,7.182,464280.0],["1990-03-08",7.1486,7.3992,7.1486,7.3825,700178.0],["1990-03-09",7.3825,7.466,7.3157,7.3157,689703.0],["1990-03-12",7.2823,7.3324,7.2489,7.3157,496614.0],["1990-03-13",7.3658,7.4326,7.3157,7.3157,1015314.0],["1990-03-14",7.3157,7.3658,7.299,7.3324,556954.0],["1990-03-15",7.3658,7.466,7.3658,7.4493,525076.0],["1990-03-16",7.5161,7.5161,7.4326,7.4994,604088.0],["1990-03-19",7.466,7.5328,7.4326,7.5328,324700.0],["1990-03-20",7.4994,7.5829,7.4827,7.5328,827006.0],["1990-03-21",7.4994,7.5328,7.4994,7.4994,298515.0],["1990-03-22",7.4827,7.5161,7.3992,7.4159,586555.0],["1990-03-23",7.4326,7.4326,7.3992,7.4159,200604.0],["1990-03-26",7.4493,7.5161,7.4159,7.4326,293505.0],["1990-03-27",7.4326,7.4827,7.3992,7.4827,186486.0],["1990-03-28",7.4994,7.5328,7.4493,7.5161,253886.0],["1990-03-29",7.5161,7.5161,7.4493,7.4827,262766.0],["1990-03-30",7.4493,7.466,7.3825,7.4326,336768.0],["1990-04-02",7.4326,7.4326,7.3825,7.3992,318325.0],["1990-04-03",7.3825,7.4493,7.3825,7.3992,343827.0],["1990-04-04",7.2823,7.5495,7.2823,7.4493,770309.0],["1990-04-05",7.4493,7.4827,7.3825,7.3825,304435.0],["1990-04-06",7.3825,7.4159,7.299,7.299,373656.0],["1990-04-09",7.299,7.3324,7.2823,7.3157,209712.0],["1990-04-10",7.299,7.3491,7.2823,7.2823,277566.0],["1990-04-11",7.3157,7.3491,7.2823,7.299,243867.0],["1990-04-12",7.299,7.3825,7.299,7.3658,187625.0],["1990-04-16",7.4493,7.4493,7.3157,7.3491,393693.0],["1990-04-17",7.3157,7.3992,7.2489,7.3825,350203.0],["1990-04-18",7.3658,7.3825,7.2823,7.2823,395743.0],["1990-04-19",7.2823,7.3491,7.1988,7.2155,278477.0],["1990-04-20",7.2155,7.2823,7.0484,7.1486,543292.0],["1990-04-23",7.0985,7.1152,7.015,7.0651,322196.0],["1990-04-24",7.0484,7.0818,6.9816,6.9816,260489.0],["1990-04-25",6.9983,7.0317,6.9816,6.9816,334036.0],["1990-04-26",6.9816,6.9816,6.7645,6.8146,428304.0],["1990-04-27",6.7979,6.8146,6.7144,6.7144,339273.0],["1990-04-30",6.681,6.7311,6.5808,6.6142,582001.0],["1990-05-01",6.6476,6.6643,6.3803,6.4137,975011.0],["1990-05-02",6.4137,6.4137,6.1465,6.2467,1473447.0],["1990-05-03",6.2634,6.3803,6.2467,6.2801,1016453.0],["1990-05-04",6.3135,6.397,6.2968,6.3803,761201.0],["1990-05-07",6.3803,6.3803,6.3302,6.3469,620710.0],["1990-05-08",6.3135,6.397,6.2968,6.3803,1017364.0],["1990-05-09",6.3636,6.4972,6.3302,6.4471,810840.0],["1990-05-10",6.4638,6.4805,6.3803,6.4471,541015.0],["1990-05-11",6.4805,6.5474,6.4471,6.5474,640976.0],["1990-05-14",6.5307,6.6977,6.5139,6.6142,779189.0],["1990-05-15",6.5808,6.681,6.5641,6.6643,577675.0],["1990-05-16",6.6476,6.6643,6.5641,6.6643,444926.0],["1990-05-17",6.681,6.7144,6.6142,6.6643,712473.0],["1990-05-18",6.6643,6.6643,6.5474,6.5975,545342.0],["1990-05-21",6.5474,6.6476,6.5139,6.5641,951786.0],["1990-05-22",6.5808,6.5975,6.5139,6.5306,615701.0],["1990-05-23",6.5307,6.5474,6.4638,6.5474,646440.0],["1990-05-24",6.5474,6.6309,6.5474,6.6142,1184268.0],["1990-05-25",6.6311,6.665,6.5463,6.5802,474755.0],["1990-05-29",6.5802,6.5802,6.4446,6.5463,383675.0],["1990-05-30",6.3428,6.3937,6.2241,6.3089,2146756.0],["1990-05-31",6.3428,6.5463,6.3259,6.4276,1707750.0],["1990-06-01",6.4446,6.4615,6.3767,6.3767,941540.0],["1990-06-04",6.3767,6.4107,6.3259,6.3767,481586.0],["1990-06-05",6.4106,6.4954,6.3767,6.4276,1105484.0],["1990-06-06",6.3937,6.4615,6.3767,6.4446,494337.0],["1990-06-07",6.4446,6.4954,6.4106,6.4276,517790.0],["1990-06-08",6.4107,6.4107,6.3089,6.3767,570616.0],["1990-06-11",6.3767,6.3767,6.3089,6.3089,574032.0],["1990-06-12",6.3089,6.4446,6.3089,6.4107,814483.0],["1990-06-13",6.4446,6.5633,6.4107,6.4954,912394.0],["1990-06-14",6.4954,6.7159,6.4954,6.6311,1335688.0],["1990-06-15",6.5972,6.8346,6.5972,6.7498,1244608.0],["1990-06-18",6.7159,6.7329,6.5463,6.5972,447431.0],["1990-06-19",6.5802,6.6481,6.5294,6.5633,713384.0],["1990-06-20",6.5802,6.5802,6.4785,6.5124,534867.0],["1990-06-21",6.4785,6.5124,6.4107,6.4615,816305.0],["1990-06-22",6.4955,6.5294,6.3598,6.3767,525532.0],["1990-06-25",6.4107,6.4446,6.3598,6.3767,344055.0],["1990-06-26",6.4107,6.4785,6.3767,6.3767,380259.0],["1990-06-27",6.3428,6.4107,6.3428,6.3767,453123.0],["1990-06-28",6.4107,6.4107,6.3089,6.3259,257984.0],["1990-06-29",6.275,6.3937,6.275,6.3598,418513.0],["1990-07-02",6.3598,6.3598,6.275,6.275,557182.0],["1990-07-03",6.275,6.3428,6.275,6.2919,405306.0],["1990-07-05",6.2919,6.2919,6.2071,6.2071,537600.0],["1990-07-06",6.1732,6.275,6.1563,6.2411,228611.0],["1990-07-09",6.2071,6.2241,6.1732,6.2071,356351.0],["1990-07-10",6.1902,6.2411,6.1054,6.1563,628680.0],["1990-07-11",6.1563,6.2071,6.0715,6.1054,386407.0],["1990-07-12",6.1054,6.1054,5.9358,6.0715,1124155.0],["1990-07-13",6.0884,6.1223,6.0036,6.0715,730462.0],["1990-07-16",6.1054,6.2411,6.0884,6.2411,544203.0],["1990-07-17",6.275,6.3767,6.258,6.3598,828600.0],["1990-07-18",6.3598,6.5294,6.3428,6.4954,1411057.0],["1990-07-19",6.4785,6.4785,6.4276,6.4785,883931.0],["1990-07-20",6.4615,6.5294,6.3767,6.3767,989357.0],["1990-07-23",6.2919,6.3259,6.1732,6.2919,680823.0],["1990-07-24",6.2411,6.258,6.1054,6.1563,829511.0],["1990-07-25",6.1732,6.1902,6.0884,6.1902,644163.0],["1990-07-26",6.1902,6.1902,6.0375,6.0545,510959.0],["1990-07-27",6.0375,6.0884,6.0206,6.0375,453351.0],["1990-07-30",6.0545,6.1393,6.0036,6.1223,268231.0],["1990-07-31",6.0884,6.2411,6.0206,6.1902,963854.0],["1990-08-01",6.2071,6.4446,6.2071,6.3767,1334094.0],["1990-08-02",6.3767,6.3767,6.2919,6.3089,453806.0],["1990-08-03",6.275,6.2919,6.0375,6.1054,668072.0],["1990-08-06",5.9697,6.0036,5.851,5.9697,717938.0],["1990-08-07",6.1054,6.1393,5.9867,6.0545,798089.0],["1990-08-08",6.0884,6.1393,6.0375,6.0545,525759.0],["1990-08-09",6.0545,6.0715,6.0036,6.0036,412365.0],["1990-08-10",5.9867,5.9867,5.9019,5.9358,553311.0],["1990-08-13",5.9358,6.0715,5.9188,6.0375,460409.0],["1990-08-14",6.0375,6.0715,5.9527,6.0545,369785.0],["1990-08-15",6.0884,6.1054,6.0036,6.0036,490010.0],["1990-08-16",5.9867,6.0036,5.8849,5.8849,543975.0],["1990-08-17",5.8001,5.834,5.6984,5.7153,912394.0],["1990-08-20",5.7153,5.7492,5.6644,5.6814,369102.0],["1990-08-21",5.3931,5.5627,5.3931,5.444,804692.0],["1990-08-22",5.4779,5.5288,5.3761,5.3931,630729.0],["1990-08-23",5.3252,5.3252,5.2235,5.2744,430125.0],["1990-08-24",5.3592,5.444,5.2913,5.3931,584734.0],["1990-08-27",5.5288,5.6136,5.5118,5.5627,351113.0],["1990-08-28",5.5966,5.6305,5.5627,5.5627,467013.0],["1990-08-29",5.5627,5.6984,5.5457,5.6644,387773.0],["1990-08-30",5.6984,5.7153,5.5966,5.6136,413276.0],["1990-08-31",5.5963,5.6999,5.579,5.6826,354529.0],["1990-09-04",5.6654,5.6999,5.6308,5.6654,363637.0],["1990-09-05",5.6481,5.6654,5.579,5.6308,235214.0],["1990-09-06",5.6308,5.6308,5.5445,5.5617,1068368.0],["1990-09-07",5.5617,5.6136,5.5272,5.5617,220414.0],["1990-09-10",5.6308,5.6654,5.4581,5.4927,231571.0],["1990-09-11",5.4927,5.5272,5.4236,5.4581,469062.0],["1990-09-12",5.4236,5.4408,5.3199,5.4063,375250.0],["1990-09-13",5.4063,5.4581,5.3717,5.4063,171458.0],["1990-09-14",5.4408,5.4408,5.3717,5.4408,299653.0],["1990-09-17",5.4408,5.4408,5.3372,5.3372,184892.0],["1990-09-18",5.3372,5.4408,5.2854,5.3545,423522.0],["1990-09-19",5.3545,5.389,5.199,5.2163,494792.0],["1990-09-20",5.2336,5.2336,5.1127,5.1645,375250.0],["1990-09-21",5.1127,5.1472,5.0263,5.0781,760290.0],["1990-09-24",5.0781,5.0781,4.7154,4.819,813800.0],["1990-09-25",4.819,4.819,4.5772,4.5772,821314.0],["1990-09-26",4.629,4.6463,4.4563,4.5081,743213.0],["1990-09-27",4.5599,4.5945,4.4908,4.5945,495248.0],["1990-09-28",4.5599,4.7327,4.5254,4.7327,889624.0],["1990-10-01",4.8018,5.009,4.7327,5.009,804692.0],["1990-10-02",5.1645,5.1817,5.009,5.009,686743.0],["1990-10-03",4.9745,5.0263,4.7845,4.819,620710.0],["1990-10-04",4.7672,4.8363,4.629,4.8363,1000058.0],["1990-10-05",4.7845,4.9054,4.7672,4.7672,844084.0],["1990-10-08",4.7672,4.9399,4.7327,4.7672,467240.0],["1990-10-09",4.7327,4.7499,4.5427,4.5599,562874.0],["1990-10-10",4.5254,4.6463,4.4736,4.5945,429442.0],["1990-10-11",4.629,4.6463,4.4736,4.5254,643025.0],["1990-10-12",4.5599,4.5945,4.4563,4.5427,814938.0],["1990-10-15",4.5427,4.5427,4.3699,4.3699,549668.0],["1990-10-16",4.3527,4.3699,4.1109,4.1972,1164002.0],["1990-10-17",4.2145,4.2663,4.1972,4.249,433996.0],["1990-10-18",4.2836,4.3872,4.2663,4.3872,411682.0],["1990-10-19",4.4563,4.5427,4.3872,4.4908,849321.0],["1990-10-22",4.5081,4.5427,4.4045,4.5427,421700.0],["1990-10-23",4.5081,4.5081,4.3181,4.3527,489783.0],["1990-10-24",4.3181,4.3872,4.1454,4.2318,817215.0],["1990-10-25",4.2836,4.2836,4.1799,4.2145,869814.0],["1990-10-26",4.1799,4.1799,4.0245,4.0245,946094.0],["1990-10-29",4.1281,4.1627,4.0245,4.059,974101.0],["1990-10-30",4.059,4.0936,4.0245,4.0763,781466.0],["1990-10-31",4.059,4.1281,4.0072,4.0763,673992.0],["1990-11-01",4.0763,4.1972,4.0418,4.1799,810840.0],["1990-11-02",4.1799,4.3009,4.1627,4.2836,1269428.0],["1990-11-05",4.3008,4.4045,4.3008,4.3699,412592.0],["1990-11-06",4.3527,4.3872,4.2663,4.3181,612741.0],["1990-11-07",4.3008,4.3527,4.3008,4.3008,455172.0],["1990-11-08",4.3009,4.3354,4.2836,4.3354,609553.0],["1990-11-09",4.3354,4.4045,4.3181,4.3699,348609.0],["1990-11-12",4.4045,4.6118,4.4045,4.5945,873685.0],["1990-11-13",4.629,4.7499,4.5945,4.7154,633917.0],["1990-11-14",4.6981,4.7672,4.6808,4.7154,1035580.0],["1990-11-15",4.6981,4.7672,4.6981,4.6981,1390336.0],["1990-11-16",4.6808,4.7154,4.6636,4.6981,955657.0],["1990-11-19",4.6981,4.7327,4.6636,4.7327,508910.0],["1990-11-20",4.7499,4.7499,4.6808,4.7154,689931.0],["1990-11-21",4.6808,4.6981,4.6636,4.6981,312404.0],["1990-11-23",4.6808,4.6808,4.629,4.6808,1120056.0],["1990-11-26",4.6636,4.6808,4.5945,4.6463,970230.0],["1990-11-27",4.6636,4.6636,4.5945,4.629,868903.0],["1990-11-28",4.6118,4.6981,4.5945,4.6636,860251.0],["1990-11-29",4.6636,4.7499,4.6636,4.7154,508682.0],["1990-11-30",4.7327,4.819,4.6981,4.8018,1317700.0],["1990-12-03",4.89,4.89,4.8018,4.8194,857518.0],["1990-12-04",4.8018,4.89,4.7664,4.8724,870269.0],["1990-12-05",4.8724,5.1901,4.8547,5.1901,863438.0],["1990-12-06",5.3314,5.3843,5.1901,5.2254,1920877.0],["1990-12-07",5.2607,5.2607,5.1725,5.2078,705187.0],["1990-12-10",5.1901,5.3314,5.1372,5.3314,745262.0],["1990-12-11",5.296,5.296,5.2431,5.2607,465647.0],["1990-12-12",5.2607,5.2784,5.1901,5.2254,768715.0],["1990-12-13",5.1725,5.2078,5.1019,5.1372,467013.0],["1990-12-14",5.0666,5.1019,4.9606,4.9606,606821.0],["1990-12-17",4.943,4.943,4.8371,4.9253,717027.0],["1990-12-18",4.8724,4.9783,4.8724,4.9783,878694.0],["1990-12-19",4.9783,5.0136,4.943,4.9959,722948.0],["1990-12-20",4.9253,4.9959,4.89,4.9959,468379.0],["1990-12-21",4.9959,4.9959,4.9253,4.9959,874823.0],["1990-12-24",4.9606,4.9606,4.8724,4.89,154153.0],["1990-12-26",4.8547,4.9077,4.8371,4.8724,239768.0],["1990-12-27",4.8371,4.9077,4.8194,4.89,820175.0],["1990-12-28",4.9077,4.9783,4.9077,4.9783,1007117.0],["1990-12-31",4.9606,5.0489,4.9077,5.0136,743213.0],["1991-01-02",5.0312,5.1901,4.9783,5.1195,1147836.0],["1991-01-03",5.1548,5.2078,5.0489,5.0489,482952.0],["1991-01-04",5.0666,5.1372,5.0313,5.1019,735243.0],["1991-01-07",5.1019,5.2607,5.0489,5.1548,1948429.0],["1991-01-08",5.2078,5.4373,5.1901,5.3843,2131727.0],["1991-01-09",5.4726,5.5609,5.4196,5.4373,1696137.0],["1991-01-10",5.4726,5.6668,5.4726,5.6138,1413789.0],["1991-01-11",5.6491,5.7197,5.5962,5.6491,1323848.0],["1991-01-14",5.4902,5.6138,5.4726,5.5609,794218.0],["1991-01-15",5.5255,5.5609,5.4726,5.5255,544431.0],["1991-01-16",5.5432,5.7197,5.5079,5.7021,1873060.0],["1991-01-17",6.0375,6.0375,5.8257,5.9669,2387207.0],["1991-01-18",5.8963,6.214,5.8786,6.1787,1467754.0],["1991-01-21",6.0905,6.1787,6.0375,6.0905,990495.0],["1991-01-22",5.9845,6.0198,5.8433,5.8786,973645.0],["1991-01-23",5.9139,6.1611,5.9139,6.0728,688109.0],["1991-01-24",6.1434,6.2317,6.1434,6.1964,952469.0],["1991-01-25",6.1964,6.3553,6.1964,6.2493,985941.0],["1991-01-28",6.2846,6.3729,6.214,6.2846,685605.0],["1991-01-29",6.2847,6.2847,6.0905,6.2317,633689.0],["1991-01-30",6.3553,6.3553,6.1081,6.1258,1180169.0],["1991-01-31",6.4965,6.8849,6.4788,6.8849,3341725.0],["1991-02-01",6.8496,6.9731,6.6201,6.8849,2954635.0],["1991-02-04",6.8143,7.1497,6.7966,7.1144,1483010.0],["1991-02-05",7.1497,7.1497,6.9378,7.0084,820859.0],["1991-02-06",7.0084,7.1497,6.9731,7.0437,1143737.0],["1991-02-07",7.0437,7.132,6.9555,7.0084,1364151.0],["1991-02-08",7.0261,7.1144,7.0084,7.1144,1149430.0],["1991-02-11",7.0791,7.3439,7.0614,7.3085,1153073.0],["1991-02-12",7.2909,7.5557,7.2556,7.5204,2842379.0],["1991-02-13",7.6263,7.6616,7.4321,7.5204,1256904.0],["1991-02-14",7.5557,7.5734,7.4498,7.4851,1488930.0],["1991-02-15",7.5027,7.7322,7.5027,7.6616,2367852.0],["1991-02-19",7.6263,7.8205,7.591,7.7499,1788811.0],["1991-02-20",7.7499,7.8382,7.6263,7.6793,1787445.0],["1991-02-21",7.6969,7.7499,7.5557,7.6969,801504.0],["1991-02-22",7.7322,7.8205,7.7146,7.7322,863211.0],["1991-02-25",7.9291,7.9291,7.7143,7.8217,1119601.0],["1991-02-26",7.7859,7.9112,7.7322,7.8754,1284456.0],["1991-02-27",7.9112,8.1618,7.8754,8.126,1087723.0],["1991-02-28",8.1439,8.1797,8.0544,8.126,700178.0],["1991-03-01",8.1081,8.1439,8.0007,8.0723,996643.0],["1991-03-04",8.1081,8.2513,8.0902,8.1797,1144420.0],["1991-03-05",8.1976,8.3408,8.1618,8.305,1048559.0],["1991-03-06",8.3766,8.4124,8.305,8.305,964310.0],["1991-03-07",8.2692,8.3587,8.2692,8.305,589743.0],["1991-03-08",8.2871,8.3945,8.2334,8.3587,671715.0],["1991-03-11",8.3587,8.4482,8.2692,8.2871,1409008.0],["1991-03-12",8.2871,8.3766,8.2513,8.3766,801504.0],["1991-03-13",8.4124,8.484,8.3766,8.4303,630274.0],["1991-03-14",8.3945,8.3945,8.0365,8.0365,2878128.0],["1991-03-15",8.0544,8.0902,7.9828,8.0723,1884445.0],["1991-03-18",8.0186,8.0186,7.9649,8.0186,908978.0],["1991-03-19",7.9649,7.9649,7.8038,7.8933,1048786.0],["1991-03-20",7.9112,7.9291,7.768,7.768,1182674.0],["1991-03-21",7.8217,7.8575,7.768,7.8217,1074061.0],["1991-03-22",7.8217,7.8396,7.6427,7.6606,1169467.0],["1991-03-25",7.6606,7.8038,7.6606,7.7322,622760.0],["1991-03-26",7.7322,7.9828,7.6964,7.9828,997781.0],["1991-03-27",8.0544,8.1976,8.0186,8.0365,538966.0],["1991-03-28",8.1081,8.1618,8.0723,8.1618,827462.0],["1991-04-01",8.1976,8.1976,7.9291,7.947,629818.0],["1991-04-02",7.9649,8.2692,7.9649,8.2155,826096.0],["1991-04-03",8.3229,8.3766,8.2692,8.3587,871636.0],["1991-04-04",8.3587,8.3945,8.305,8.3229,522799.0],["1991-04-05",8.2871,8.2871,8.1081,8.1618,620483.0],["1991-04-08",8.126,8.1976,8.0544,8.1976,207662.0],["1991-04-09",8.1618,8.1976,8.0007,8.0186,356806.0],["1991-04-10",8.0544,8.0723,8.0007,8.0365,233393.0],["1991-04-11",8.1081,8.2334,8.1081,8.1976,325611.0],["1991-04-12",8.2692,8.305,8.2334,8.305,498891.0],["1991-04-15",8.305,8.3229,8.2334,8.2871,589515.0],["1991-04-16",8.2692,8.3408,8.1976,8.3408,525076.0],["1991-04-17",8.3408,8.5735,8.305,8.5735,1148291.0],["1991-04-18",8.5556,8.6093,8.484,8.5377,844767.0],["1991-04-19",8.4661,8.5377,8.4661,8.5377,796495.0],["1991-04-22",8.484,8.5019,8.3229,8.3229,436273.0],["1991-04-23",8.3229,8.3766,8.1081,8.1797,467924.0],["1991-04-24",8.1976,8.1976,8.0186,8.0544,227245.0],["1991-04-25",8.1618,8.3587,8.126,8.3229,997781.0],["1991-04-26",8.3229,8.4124,8.2513,8.3945,589288.0],["1991-04-29",8.3766,8.4124,8.1976,8.1976,354757.0],["1991-04-30",8.1976,8.2513,8.1439,8.1618,660102.0],["1991-05-01",8.1797,8.2513,8.1439,8.1976,243184.0],["1991-05-02",8.2513,8.2871,8.2155,8.2513,332670.0],["1991-05-03",8.2692,8.2692,8.126,8.1976,362498.0],["1991-05-06",8.1976,8.1976,8.0723,8.1439,310355.0],["1991-05-07",8.0902,8.1439,8.0007,8.0007,350430.0],["1991-05-08",8.0544,8.1618,8.0007,8.1081,660558.0],["1991-05-09",8.1439,8.2334,8.126,8.1976,526670.0],["1991-05-10",8.2692,8.2692,8.0186,8.0186,334491.0],["1991-05-13",8.0544,8.0544,7.9291,7.9828,562874.0],["1991-05-14",7.947,7.947,7.8217,7.8575,906246.0],["1991-05-15",7.9112,7.9112,7.5175,7.6248,697217.0],["1991-05-16",7.7322,7.8754,7.6606,7.7859,513919.0],["1991-05-17",7.8038,7.8396,7.7501,7.8396,440600.0],["1991-05-20",7.8217,7.8396,7.6785,7.7143,468834.0],["1991-05-21",7.7143,8.0007,7.7143,7.9828,796039.0],["1991-05-22",7.9828,8.1081,7.947,8.0902,485912.0],["1991-05-23",8.0902,8.1081,7.9112,7.9828,351341.0],["1991-05-24",8.0007,8.2334,7.947,8.2155,345649.0],["1991-05-28",8.1797,8.2155,8.0902,8.1976,228839.0],["1991-05-29",8.1618,8.3229,8.1439,8.2334,501395.0],["1991-05-30",8.305,8.3408,8.2513,8.3408,351341.0],["1991-05-31",8.3945,8.4124,8.2692,8.305,1215918.0],["1991-06-03",8.3231,8.3957,8.3231,8.3957,337451.0],["1991-06-04",8.3594,8.3594,8.1781,8.3231,452440.0],["1991-06-05",8.305,8.305,8.1781,8.1962,256163.0],["1991-06-06",8.1962,8.1962,7.9423,7.9786,402118.0],["1991-06-07",7.9605,7.9786,7.7791,7.7791,431947.0],["1991-06-10",7.7429,7.7973,7.489,7.5615,703365.0],["1991-06-11",7.7247,7.9242,7.7247,7.8879,533957.0],["1991-06-12",7.7973,7.8698,7.7973,7.8335,804692.0],["1991-06-13",7.9061,7.9242,7.8517,7.8879,526898.0],["1991-06-14",7.9061,7.9423,7.8698,7.9061,532590.0],["1991-06-17",7.9242,7.9242,7.761,7.7973,410315.0],["1991-06-18",7.761,7.8517,7.761,7.8154,618661.0],["1991-06-19",7.761,7.7973,7.7066,7.7247,359766.0],["1991-06-20",7.761,7.7791,7.6522,7.7247,928788.0],["1991-06-21",7.761,7.8698,7.7429,7.7973,842262.0],["1991-06-24",7.761,7.761,7.6159,7.6341,923779.0],["1991-06-25",7.6885,7.6885,7.4709,7.5071,1278308.0],["1991-06-26",7.5434,7.6522,7.4709,7.5434,717027.0],["1991-06-27",7.5797,7.7429,7.5797,7.7429,516879.0],["1991-06-28",7.6703,7.8517,7.5978,7.8335,574259.0],["1991-07-01",7.8517,8.0874,7.8517,8.0693,1064725.0],["1991-07-02",7.9967,8.0149,7.9061,7.9061,772131.0],["1991-07-03",7.9423,7.9423,7.761,7.8154,572893.0],["1991-07-05",7.8154,7.8154,7.761,7.8154,290318.0],["1991-07-08",7.761,8.0149,7.7429,7.9786,503672.0],["1991-07-09",7.9786,7.9967,7.9242,7.9423,415325.0],["1991-07-10",7.9786,8.0511,7.9605,7.9786,620255.0],["1991-07-11",8.0149,8.0693,7.9786,8.0511,575626.0],["1991-07-12",8.0874,8.0874,8.0511,8.0511,504811.0],["1991-07-15",8.0511,8.1237,8.0149,8.1237,332670.0],["1991-07-16",8.1599,8.2869,8.1599,8.2506,715206.0],["1991-07-17",8.2506,8.305,8.2325,8.2325,543520.0],["1991-07-18",8.2325,8.305,8.2325,8.2869,625947.0],["1991-07-19",8.305,8.305,8.2687,8.305,500029.0],["1991-07-22",8.2869,8.2869,8.1962,8.2506,440600.0],["1991-07-23",8.2687,8.2687,8.1237,8.1237,378437.0],["1991-07-24",8.1781,8.1781,8.033,8.0693,518018.0],["1991-07-25",8.1055,8.2143,8.0693,8.2143,250242.0],["1991-07-26",8.2143,8.3231,8.1962,8.2687,474527.0],["1991-07-29",8.305,8.3775,8.305,8.3413,515057.0],["1991-07-30",8.305,8.3957,8.305,8.3594,708830.0],["1991-07-31",8.3775,8.3775,8.0874,8.0874,653727.0],["1991-08-01",8.1237,8.1599,7.9242,7.9786,985258.0],["1991-08-02",8.0149,8.0149,7.9605,8.0149,594752.0],["1991-08-05",8.033,8.0511,7.9061,7.9423,404851.0],["1991-08-06",7.9423,8.0693,7.9061,8.0693,808107.0],["1991-08-07",8.0693,8.1418,8.0693,8.0874,428987.0],["1991-08-08",8.0874,8.1599,7.9605,8.0149,562874.0],["1991-08-09",8.0511,8.0693,7.9786,7.9967,233393.0],["1991-08-12",8.033,8.0693,7.9967,8.0149,233165.0],["1991-08-13",8.033,8.0693,7.9605,7.9605,395743.0],["1991-08-14",8.0511,8.1055,8.033,8.0874,236353.0],["1991-08-15",8.0511,8.1962,8.033,8.0874,212444.0],["1991-08-16",8.1237,8.1599,7.9605,7.9786,469062.0],["1991-08-19",7.761,7.8335,7.6341,7.7247,673764.0],["1991-08-20",7.8154,7.8517,7.7066,7.7429,320602.0],["1991-08-21",7.8335,7.9061,7.761,7.9061,654865.0],["1991-08-22",8.1237,8.2325,8.1055,8.2325,649628.0],["1991-08-23",8.2325,8.5951,8.2143,8.5951,759835.0],["1991-08-26",8.5951,8.5951,8.5045,8.577,349292.0],["1991-08-27",8.5951,8.5951,8.4501,8.5951,304207.0],["1991-08-28",8.5589,8.6133,8.5045,8.5407,581774.0],["1991-08-29",8.5589,8.5951,8.5045,8.5589,349975.0],["1991-08-30",8.5772,8.6507,8.5772,8.614,295555.0],["1991-09-03",8.614,8.6691,8.5589,8.5956,272102.0],["1991-09-04",8.6507,8.6691,8.5589,8.5589,326522.0],["1991-09-05",8.6323,8.6323,8.5772,8.5956,491377.0],["1991-09-06",8.6507,8.6507,8.4119,8.5221,375250.0],["1991-09-09",8.4854,8.5589,8.4487,8.5405,199238.0],["1991-09-10",8.5405,8.5405,8.467,8.5221,246827.0],["1991-09-11",8.6323,8.7058,8.3752,8.5589,1508513.0],["1991-09-12",8.4854,8.5772,8.467,8.5221,350886.0],["1991-09-13",8.5405,8.5405,8.4303,8.4854,293733.0],["1991-09-16",8.4487,8.467,8.4119,8.4119,421928.0],["1991-09-17",8.3752,8.4487,8.3752,8.3752,310355.0],["1991-09-18",8.3752,8.5221,8.3568,8.467,255935.0],["1991-09-19",8.5772,8.6691,8.5405,8.5772,274834.0],["1991-09-20",8.614,8.614,8.4854,8.5221,551262.0],["1991-09-23",8.4487,8.5772,8.4487,8.5772,277566.0],["1991-09-24",8.5772,8.9446,8.5772,8.8895,878922.0],["1991-09-25",8.9078,9.1282,8.8895,9.0364,1061993.0],["1991-09-26",9.0548,9.0915,8.9078,8.9078,627769.0],["1991-09-27",8.9262,9.0364,8.9078,8.9629,482269.0],["1991-09-30",8.9629,9.018,8.9078,8.9629,437412.0],["1991-10-01",8.9629,8.9813,8.9262,8.9629,568795.0],["1991-10-02",8.9813,9.0915,8.9446,9.0915,399386.0],["1991-10-03",9.0548,9.0731,9.018,9.0364,298742.0],["1991-10-04",9.0364,9.0364,8.9813,8.9813,192179.0],["1991-10-07",8.9629,8.9997,8.9078,8.9078,749133.0],["1991-10-08",8.9078,9.018,8.8895,8.9997,464508.0],["1991-10-09",8.9997,9.018,8.8895,8.9446,367280.0],["1991-10-10",8.9446,8.9446,8.7058,8.7793,662152.0],["1991-10-11",8.7793,8.7976,8.6691,8.7058,440600.0],["1991-10-14",8.7058,8.9446,8.7058,8.9446,385268.0],["1991-10-15",8.9813,8.9997,8.9262,8.9813,467240.0],["1991-10-16",8.9997,9.018,8.9446,8.9997,600217.0],["1991-10-17",9.0364,9.1466,8.9997,9.0915,744807.0],["1991-10-18",9.1282,9.165,9.0915,9.1282,566518.0],["1991-10-21",9.1282,9.1282,8.9813,9.0364,321285.0],["1991-10-22",9.018,9.0915,8.9629,8.9629,461093.0],["1991-10-23",8.9997,9.0548,8.9813,9.0548,717483.0],["1991-10-24",9.0548,9.0548,8.9813,9.018,432175.0],["1991-10-25",8.9813,8.9997,8.9446,8.9629,25730.0],["1991-10-28",8.9813,9.0548,8.8527,9.0548,379348.0],["1991-10-29",9.0915,9.1833,9.0364,9.1282,528492.0],["1991-10-30",9.2201,9.2568,9.165,9.2568,360677.0],["1991-10-31",9.2568,9.4037,9.2201,9.4037,1070190.0],["1991-11-01",9.4405,9.5323,9.367,9.3854,896000.0],["1991-11-04",9.3486,9.367,9.2752,9.3486,252064.0],["1991-11-05",9.3303,9.4037,9.2017,9.2201,266409.0],["1991-11-06",9.2568,9.4221,9.2568,9.4221,402118.0],["1991-11-07",9.4221,9.5139,9.3854,9.5139,229977.0],["1991-11-08",9.5139,9.6241,9.4588,9.4956,632551.0],["1991-11-11",9.4956,9.4956,9.367,9.4221,178972.0],["1991-11-12",9.4588,9.6058,9.4405,9.5874,359311.0],["1991-11-13",9.5874,9.6241,9.5507,9.5874,376388.0],["1991-11-14",9.6241,9.6792,9.5507,9.6792,339501.0],["1991-11-15",9.6976,9.6976,9.2568,9.2568,999148.0],["1991-11-18",9.3854,9.4037,9.165,9.2568,975695.0],["1991-11-19",9.2017,9.2017,8.9813,9.1099,676724.0],["1991-11-20",9.1099,9.1833,9.0731,9.1833,399614.0],["1991-11-21",9.1833,9.2752,9.1466,9.2568,267775.0],["1991-11-22",9.2752,9.2935,9.0364,9.0548,641203.0],["1991-11-25",9.018,9.0364,8.9078,8.9446,424433.0],["1991-11-26",8.9629,9.0731,8.8527,9.0548,689476.0],["1991-11-27",9.0548,9.0731,8.9997,9.0548,364320.0],["1991-11-29",9.0548,9.1466,9.0548,9.1099,131383.0],["1991-12-02",9.1099,9.3515,9.0913,9.3329,444470.0],["1991-12-03",9.4445,9.5561,9.4259,9.4631,864349.0],["1991-12-04",9.4817,9.556,9.4445,9.5189,554677.0],["1991-12-05",9.5189,9.5375,9.4073,9.4259,345193.0],["1991-12-06",9.4073,9.4631,9.3887,9.4445,662152.0],["1991-12-09",9.4445,9.4631,9.3887,9.4259,439689.0],["1991-12-10",9.3887,9.4259,9.2772,9.3515,579269.0],["1991-12-11",9.3701,9.3701,9.0727,9.0913,881427.0],["1991-12-12",9.147,9.3701,9.0541,9.3701,977061.0],["1991-12-13",9.4817,9.7792,9.4631,9.7792,1075427.0],["1991-12-16",9.8163,9.8907,9.742,9.742,480675.0],["1991-12-17",9.7606,9.7606,9.6118,9.6862,437639.0],["1991-12-18",9.6676,9.6862,9.5932,9.6676,603633.0],["1991-12-19",9.6304,9.649,9.4631,9.5003,548985.0],["1991-12-20",9.649,9.6862,9.5375,9.6676,1224343.0],["1991-12-23",9.6676,9.8163,9.5746,9.8163,1018047.0],["1991-12-24",9.8163,10.0022,9.8163,9.9651,890307.0],["1991-12-26",9.9651,10.1138,9.9465,10.0952,296238.0],["1991-12-27",10.1324,10.2068,10.0766,10.1138,590654.0],["1991-12-30",10.1138,10.2253,10.1138,10.2253,918770.0],["1991-12-31",10.1882,10.3741,10.1882,10.1882,1018047.0],["1992-01-02",10.1138,10.1138,9.8907,10.0766,808790.0],["1992-01-03",10.0766,10.0952,9.9279,9.9279,530086.0],["1992-01-06",10.0394,10.0952,9.9651,10.0394,800593.0],["1992-01-07",10.0394,10.2068,10.0394,10.1882,730462.0],["1992-01-08",10.1324,10.4113,10.1138,10.3741,1184040.0],["1992-01-09",10.3927,10.4299,10.0766,10.0766,494792.0],["1992-01-10",10.058,10.1696,10.0023,10.1324,1010988.0],["1992-01-13",10.0766,10.1696,10.0394,10.1696,392555.0],["1992-01-14",10.151,10.3741,10.151,10.3741,1187000.0],["1992-01-15",10.4113,10.5972,10.4113,10.56,1303583.0],["1992-01-16",10.5228,10.5786,10.4484,10.4484,880971.0],["1992-01-17",10.467,10.5414,10.4113,10.5414,558548.0],["1992-01-20",10.5042,10.5042,10.3369,10.3369,390506.0],["1992-01-21",10.3555,10.3741,10.1138,10.2253,943817.0],["1992-01-22",10.1882,10.2811,10.151,10.2811,528036.0],["1992-01-23",10.2625,10.4484,10.2625,10.3741,437867.0],["1992-01-24",10.3369,10.4484,10.2811,10.3741,485684.0],["1992-01-27",10.3369,10.4113,10.2625,10.2997,234531.0],["1992-01-28",10.2997,10.2997,10.1882,10.2068,261400.0],["1992-01-29",10.3369,10.6715,10.3369,10.4856,1078387.0],["1992-01-30",10.6344,11.1363,10.6158,11.1363,2190474.0],["1992-01-31",11.1363,11.6011,11.1177,11.471,2021065.0],["1992-02-03",11.3408,11.471,11.1921,11.4524,1558607.0],["1992-02-04",11.4524,12.0101,11.378,11.9358,1620996.0],["1992-02-05",11.9729,12.1217,11.9172,12.0473,2029262.0],["1992-02-06",12.0473,12.1775,12.0101,12.1217,1322026.0],["1992-02-07",12.1217,12.2332,11.9358,12.0101,1442935.0],["1992-02-10",11.9915,12.0473,11.787,11.8428,963399.0],["1992-02-11",11.8056,11.973,11.787,11.88,1141232.0],["1992-02-12",11.8428,11.9358,11.8428,11.9358,1433827.0],["1992-02-13",11.9358,11.9358,11.787,11.8242,829967.0],["1992-02-14",11.787,11.787,11.6941,11.787,564468.0],["1992-02-18",11.7684,11.787,11.6383,11.6941,314681.0],["1992-02-19",11.6383,11.8056,11.5082,11.787,986624.0],["1992-02-20",11.7684,11.8614,11.7127,11.7127,855924.0],["1992-02-21",11.7685,11.787,11.5639,11.6383,506177.0],["1992-02-24",11.6011,11.6941,11.5639,11.6941,346559.0],["1992-02-25",11.6569,11.6569,11.5268,11.6011,275972.0],["1992-02-26",11.5268,11.6569,11.5082,11.6569,530541.0],["1992-02-27",11.7127,11.8614,11.6941,11.8428,1088861.0],["1992-02-28",11.8242,11.8428,11.6755,11.7684,446292.0],["1992-03-02",11.7497,11.7684,11.6183,11.6746,376388.0],["1992-03-03",11.6746,11.806,11.6746,11.7497,275972.0],["1992-03-04",11.7497,11.8811,11.7497,11.806,515513.0],["1992-03-05",11.806,11.8998,11.7684,11.8623,451301.0],["1992-03-06",11.6558,11.7121,11.3931,11.4681,667161.0],["1992-03-09",11.4494,11.5244,11.4118,11.4494,467468.0],["1992-03-10",11.4681,11.562,11.4494,11.4869,313315.0],["1992-03-11",11.4306,11.4869,11.1678,11.2617,708602.0],["1992-03-12",11.1491,11.1678,11.0364,11.0927,1365972.0],["1992-03-13",11.0927,11.2992,11.0927,11.2992,599762.0],["1992-03-16",11.2617,11.2804,11.0927,11.2804,856835.0],["1992-03-17",11.2804,11.4869,11.2617,11.4306,519156.0],["1992-03-18",11.4306,11.5807,11.4306,11.562,261172.0],["1992-03-19",11.5995,11.6183,11.4681,11.5057,307167.0],["1992-03-20",11.5244,11.562,11.5057,11.5432,764844.0],["1992-03-23",11.5432,11.6183,11.4869,11.6183,265954.0],["1992-03-24",11.6183,11.7121,11.5995,11.6934,787842.0],["1992-03-25",11.6558,11.6746,11.4869,11.4869,465874.0],["1992-03-26",11.3743,11.3931,11.2054,11.2241,629135.0],["1992-03-27",11.2241,11.2241,10.9426,11.0927,565835.0],["1992-03-30",10.9426,11.0552,10.9238,10.9989,371834.0],["1992-03-31",10.9989,10.9989,10.7174,10.7361,750499.0],["1992-04-01",10.6986,10.905,10.6235,10.905,926739.0],["1992-04-02",10.9051,10.9614,10.83,10.9426,268686.0],["1992-04-03",10.9426,11.0552,10.9238,11.0552,204475.0],["1992-04-06",11.0364,11.0927,10.9426,10.9801,228383.0],["1992-04-07",10.9989,11.074,10.7361,10.7737,426027.0],["1992-04-08",10.6986,10.7737,10.4734,10.7361,1060399.0],["1992-04-09",10.7737,11.1491,10.7737,11.1491,796495.0],["1992-04-10",11.1866,11.1866,10.8487,10.8487,449935.0],["1992-04-13",10.8863,11.1491,10.8863,11.1115,393466.0],["1992-04-14",11.1115,11.318,11.1115,11.2429,779417.0],["1992-04-15",11.2617,11.318,11.2241,11.2617,342005.0],["1992-04-16",11.3743,11.562,11.2804,11.562,662607.0],["1992-04-20",11.5244,11.5432,11.318,11.3367,395060.0],["1992-04-21",11.4118,11.4118,11.149,11.1866,379121.0],["1992-04-22",11.149,11.2617,11.1115,11.2617,272557.0],["1992-04-23",11.2992,11.5057,11.2241,11.4681,519611.0],["1992-04-24",11.4869,11.7497,11.4869,11.6934,448569.0],["1992-04-27",11.6558,11.6558,10.9989,10.9989,587694.0],["1992-04-28",11.0364,11.2054,11.0364,11.1678,486367.0],["1992-04-29",11.1678,11.2617,11.074,11.1866,285764.0],["1992-04-30",11.2054,11.2054,11.0927,11.1303,322651.0],["1992-05-01",11.1115,11.2241,11.1115,11.1866,313543.0],["1992-05-04",11.1303,11.2054,11.1303,11.1866,439916.0],["1992-05-05",11.2054,11.2054,11.0177,11.1115,886436.0],["1992-05-06",11.1491,11.1491,11.0364,11.074,629135.0],["1992-05-07",11.1303,11.1303,10.7361,10.7737,542837.0],["1992-05-08",10.7549,10.9051,10.6986,10.8487,682417.0],["1992-05-11",10.8863,10.9614,10.6986,10.9426,461093.0],["1992-05-12",10.9426,10.9426,10.7361,10.8112,467240.0],["1992-05-13",10.83,10.9989,10.83,10.905,433769.0],["1992-05-14",10.9238,10.9238,10.8487,10.8675,291456.0],["1992-05-15",10.8112,10.83,10.6047,10.6047,1197702.0],["1992-05-18",10.661,10.7737,10.6235,10.7174,588377.0],["1992-05-19",10.7174,10.8112,10.6423,10.8112,564241.0],["1992-05-20",10.8675,10.8863,10.8112,10.8675,311949.0],["1992-05-21",10.8487,10.8675,10.7924,10.8112,595891.0],["1992-05-22",10.8112,11.074,10.8112,11.0552,941084.0],["1992-05-26",11.0364,11.0552,10.9989,11.0177,548985.0],["1992-05-27",11.0927,11.2429,11.074,11.1866,373428.0],["1992-05-28",11.2617,11.318,11.2241,11.318,261172.0],["1992-05-29",11.1678,11.2992,11.1678,11.2617,510959.0],["1992-06-01",11.2617,11.4133,11.2427,11.4133,352252.0],["1992-06-02",11.4133,11.565,11.3754,11.5271,272785.0],["1992-06-03",11.5271,11.7356,11.4702,11.6409,530313.0],["1992-06-04",11.6408,11.6408,11.4892,11.5271,174646.0],["1992-06-05",11.5271,11.5271,11.0342,11.2238,2330510.0],["1992-06-08",11.11,11.1669,10.9583,11.0721,1529006.0],["1992-06-09",11.0152,11.0531,10.7498,10.8635,1208859.0],["1992-06-10",10.8256,10.8446,10.7498,10.7687,1114592.0],["1992-06-11",10.8067,10.8825,10.655,10.8825,1395346.0],["1992-06-12",10.9583,10.9583,10.7687,10.7877,995732.0],["1992-06-15",10.7119,10.7308,10.4275,10.4464,892356.0],["1992-06-16",10.2,10.5033,10.2,10.4275,1776743.0],["1992-06-17",10.4464,10.5602,10.4085,10.4085,916720.0],["1992-06-18",10.3896,10.4844,10.2189,10.3137,1146925.0],["1992-06-19",10.2758,10.3137,10.2379,10.2948,816077.0],["1992-06-22",10.2568,10.2948,10.2189,10.2379,406445.0],["1992-06-23",10.2758,10.4085,10.2379,10.3137,552628.0],["1992-06-24",10.3516,10.3516,10.2379,10.3327,652816.0],["1992-06-25",10.3327,10.4275,10.2,10.2568,358172.0],["1992-06-26",10.2189,10.3327,10.181,10.2948,271646.0],["1992-06-29",10.2,10.3137,10.1241,10.2948,776912.0],["1992-06-30",10.3137,10.5791,10.2379,10.5791,548074.0],["1992-07-01",10.5791,10.9204,10.5602,10.7687,659419.0],["1992-07-02",10.7687,10.8256,10.5791,10.5791,422156.0],["1992-07-06",10.6171,10.655,10.3706,10.636,490010.0],["1992-07-07",10.6171,10.6171,10.5223,10.5223,448797.0],["1992-07-08",10.5033,10.7119,10.4654,10.7119,559004.0],["1992-07-09",10.6929,10.7119,10.5981,10.6739,462003.0],["1992-07-10",10.7119,10.8825,10.7119,10.8067,142085.0],["1992-07-13",10.7687,10.8825,10.7687,10.8825,389822.0],["1992-07-14",10.9204,10.9204,10.7877,10.8825,214266.0],["1992-07-15",10.8256,10.8446,10.7308,10.8067,249787.0],["1992-07-16",10.7687,10.8825,10.7687,10.8825,354074.0],["1992-07-17",10.8446,10.8635,10.7119,10.8256,323789.0],["1992-07-20",10.6929,10.7687,10.636,10.7498,376844.0],["1992-07-21",10.7687,10.9773,10.7308,10.8825,934936.0],["1992-07-22",10.8446,10.9204,10.8256,10.8446,463142.0],["1992-07-23",10.8067,10.9014,10.8067,10.9014,181249.0],["1992-07-24",10.8635,11.0721,10.8067,10.9962,247510.0],["1992-07-27",11.0342,11.1858,10.9962,11.1479,373883.0],["1992-07-28",11.11,11.3944,11.11,11.3754,726591.0],["1992-07-29",11.3185,11.3185,11.0721,11.1669,915126.0],["1992-07-30",11.2238,11.5271,11.1858,11.5081,618433.0],["1992-07-31",11.4892,11.5081,11.3185,11.3375,304890.0],["1992-08-03",11.3375,11.3375,11.2617,11.3375,230205.0],["1992-08-04",11.3185,11.5271,11.2996,11.4892,199010.0],["1992-08-05",11.4323,11.4513,11.3944,11.4133,117493.0],["1992-08-06",11.3944,11.4892,11.3754,11.3944,196277.0],["1992-08-07",11.3754,11.584,11.3375,11.3565,303524.0],["1992-08-10",11.3754,11.3944,11.2806,11.2806,252975.0],["1992-08-11",11.3375,11.3565,11.2617,11.3185,245005.0],["1992-08-12",11.2996,11.3375,11.2806,11.2806,230205.0],["1992-08-13",11.3185,11.3565,11.2617,11.2617,254796.0],["1992-08-14",11.2996,11.2996,11.2238,11.2238,178289.0],["1992-08-17",11.2617,11.5081,11.2617,11.4513,431036.0],["1992-08-18",11.4513,11.5081,11.3944,11.3944,216998.0],["1992-08-19",11.3754,11.3944,11.2427,11.2427,120909.0],["1992-08-20",11.2427,11.4323,11.2427,11.3754,359311.0],["1992-08-21",11.4133,11.4513,11.1858,11.2427,445381.0],["1992-08-24",11.1858,11.2238,11.129,11.2048,445154.0],["1992-08-25",11.1858,11.2617,11.1669,11.2427,369102.0],["1992-08-26",11.2617,11.3565,11.2617,11.3185,339728.0],["1992-08-27",11.2996,11.5081,11.2996,11.4323,451529.0],["1992-08-28",11.4133,11.4892,11.3754,11.4702,454489.0],["1992-08-31",11.5277,11.566,11.5085,11.5468,354984.0],["1992-09-01",11.5468,11.5851,11.5085,11.5851,119543.0],["1992-09-02",11.6043,11.7383,11.566,11.6809,395515.0],["1992-09-03",11.7575,11.7958,11.7,11.7383,448797.0],["1992-09-04",11.7192,11.7383,11.6809,11.6809,144134.0],["1992-09-08",11.6809,11.7192,11.6234,11.6234,96089.0],["1992-09-09",11.7,11.7191,11.6617,11.7,215860.0],["1992-09-10",11.7,11.8915,11.6809,11.834,371151.0],["1992-09-11",11.8341,11.9107,11.7383,11.7575,169864.0],["1992-09-14",11.8723,11.9106,11.7766,11.8723,543065.0],["1992-09-15",11.8915,11.8915,11.7575,11.7575,217226.0],["1992-09-16",11.7192,11.8532,11.6617,11.7957,297149.0],["1992-09-17",11.7958,11.9489,11.7575,11.9489,516424.0],["1992-09-18",11.9489,12.0447,11.9489,12.0255,482269.0],["1992-09-21",12.0447,12.0447,11.9872,12.0064,215632.0],["1992-09-22",12.0255,12.0255,11.7958,11.8149,424433.0],["1992-09-23",11.8149,11.9681,11.8149,11.9106,193317.0],["1992-09-24",11.9106,12.1213,11.8915,12.1213,526898.0],["1992-09-25",12.1404,12.2745,12.0638,12.0638,1603919.0],["1992-09-28",12.0255,12.1213,12.0064,12.1213,230888.0],["1992-09-29",12.1021,12.1021,11.9872,12.0064,292367.0],["1992-09-30",11.9681,12.0447,11.9489,12.0447,353846.0],["1992-10-01",12.0255,12.0447,11.7957,11.7957,1141460.0],["1992-10-02",11.7957,11.8723,11.7574,11.7957,1034441.0],["1992-10-05",11.7383,11.7383,11.5468,11.7192,788297.0],["1992-10-06",11.6617,11.8341,11.6426,11.8149,432630.0],["1992-10-07",11.7766,11.8341,11.7575,11.7575,458816.0],["1992-10-08",11.8724,11.8915,11.8149,11.8149,298742.0],["1992-10-09",11.7958,11.7958,11.7192,11.7192,129561.0],["1992-10-12",11.7575,11.9489,11.7575,11.9489,240907.0],["1992-10-13",11.9106,11.9106,11.7958,11.8149,228611.0],["1992-10-14",11.9107,12.0064,11.8724,11.9681,428531.0],["1992-10-15",11.9489,11.9681,11.8532,11.8915,332214.0],["1992-10-16",11.9489,12.0064,11.8532,12.0064,334264.0],["1992-10-19",11.9872,12.1404,11.9489,12.1021,405078.0],["1992-10-20",12.1021,12.1021,11.9489,12.0638,366597.0],["1992-10-21",12.0447,12.0447,11.9298,11.9489,95634.0],["1992-10-22",11.9681,11.9872,11.8915,11.9298,127740.0],["1992-10-23",11.9106,11.9106,11.8149,11.834,158252.0],["1992-10-26",11.8723,11.9872,11.8723,11.9872,436956.0],["1992-10-27",11.7192,11.7575,11.566,11.6426,1777426.0],["1992-10-28",11.4128,11.6426,11.4128,11.6426,1294475.0],["1992-10-29",11.6043,11.7575,11.5085,11.5085,1001880.0],["1992-10-30",11.5277,11.5277,11.2596,11.3745,774408.0],["1992-11-02",11.3553,11.566,11.3362,11.5468,248421.0],["1992-11-03",11.5085,11.566,11.4702,11.5277,199238.0],["1992-11-04",11.4894,11.566,11.4511,11.5468,300564.0],["1992-11-05",11.5085,11.5851,11.3362,11.3553,373428.0],["1992-11-06",11.4319,11.5468,11.3936,11.5277,399614.0],["1992-11-09",11.5468,11.6234,11.4894,11.4894,275972.0],["1992-11-10",11.4894,11.5468,11.4511,11.5085,499802.0],["1992-11-11",11.5085,11.7192,11.5085,11.7192,435135.0],["1992-11-12",11.6809,11.7,11.6234,11.6617,411909.0],["1992-11-13",11.6617,11.7766,11.6617,11.7766,231799.0],["1992-11-16",11.8723,11.9298,11.8532,11.8532,835887.0],["1992-11-17",11.8149,11.8915,11.6809,11.6809,215632.0],["1992-11-18",11.7,11.7958,11.7,11.7575,209712.0],["1992-11-19",11.7383,11.7575,11.7192,11.7575,278933.0],["1992-11-20",11.7766,11.8149,11.7383,11.8149,505722.0],["1992-11-23",11.834,11.834,11.7766,11.7957,439916.0],["1992-11-24",11.7958,11.9298,11.7958,11.9106,486140.0],["1992-11-25",11.8723,12.0638,11.8723,12.0255,285991.0],["1992-11-27",12.0638,12.1787,12.0447,12.1787,464963.0],["1992-11-30",12.2561,12.2947,12.1594,12.1787,563102.0],["1992-12-01",12.1787,12.2174,12.0627,12.0627,471794.0],["1992-12-02",12.1014,12.1401,12.0434,12.0627,177834.0],["1992-12-03",12.0434,12.1594,11.9854,12.0241,331076.0],["1992-12-04",12.0241,12.1014,11.9661,12.0627,260261.0],["1992-12-07",12.1014,12.1207,11.9661,12.0047,382764.0],["1992-12-08",12.0241,12.1401,11.9661,12.1401,404851.0],["1992-12-09",12.1014,12.1401,12.0241,12.1014,326750.0],["1992-12-10",12.0434,12.0627,11.9661,12.0434,732056.0],["1992-12-11",11.9854,12.0434,11.9468,12.0434,168953.0],["1992-12-14",12.1014,12.1207,11.9661,12.0434,374339.0],["1992-12-15",12.0434,12.0627,11.9854,12.0047,359766.0],["1992-12-16",12.0627,12.0821,12.0047,12.0434,289407.0],["1992-12-17",11.9854,12.0434,11.9468,12.0241,397792.0],["1992-12-18",12.1207,12.1401,12.0047,12.0627,818809.0],["1992-12-21",12.0048,12.1401,12.0048,12.1401,544886.0],["1992-12-22",12.1401,12.3527,12.1014,12.2754,1269655.0],["1992-12-23",12.2947,12.2947,12.1981,12.1981,411454.0],["1992-12-24",12.2367,12.2754,12.1787,12.2754,273012.0],["1992-12-28",12.2754,12.2754,12.1981,12.2754,302386.0],["1992-12-29",12.2561,12.372,12.1787,12.1981,635966.0],["1992-12-30",12.1787,12.2174,12.1401,12.2174,536234.0],["1992-12-31",12.2174,12.4107,12.2174,12.2561,285536.0],["1993-01-04",12.2561,12.7393,12.2561,12.7393,1378496.0],["1993-01-05",12.836,13.068,12.7973,13.01,1206582.0],["1993-01-06",13.1453,13.2613,13.126,13.1453,1558834.0],["1993-01-07",13.1646,13.2033,13.01,13.0486,870725.0],["1993-01-08",12.9906,13.0486,12.894,13.0293,727957.0],["1993-01-11",12.8747,13.0486,12.8553,12.9713,715206.0],["1993-01-12",13.01,13.2226,12.9133,13.2033,662379.0],["1993-01-13",13.2033,13.2226,13.1066,13.184,598168.0],["1993-01-14",13.184,13.2226,12.9713,13.1646,648034.0],["1993-01-15",13.2033,13.4159,13.1453,13.3966,2082544.0],["1993-01-18",13.4353,13.5319,12.6813,12.836,1908581.0],["1993-01-19",12.6813,13.1646,12.662,12.9906,2183643.0],["1993-01-20",12.9906,13.0293,12.8553,12.8553,424661.0],["1993-01-21",12.8553,12.8747,12.7587,12.7587,623670.0],["1993-01-22",12.778,12.8167,12.72,12.7587,967953.0],["1993-01-25",12.7973,12.9133,12.7587,12.778,399614.0],["1993-01-26",12.7973,12.9133,12.778,12.7973,410088.0],["1993-01-27",12.7973,12.8747,12.7973,12.7973,189446.0],["1993-01-28",12.836,12.8747,12.6813,12.7393,726363.0],["1993-01-29",12.9133,13.2999,12.8553,13.2613,2894067.0],["1993-02-01",13.2226,13.2226,13.068,13.0873,1137817.0],["1993-02-02",13.0486,13.126,12.9906,13.0873,526442.0],["1993-02-03",13.0873,13.126,13.01,13.0293,465647.0],["1993-02-04",13.1453,13.1646,13.0873,13.1453,635283.0],["1993-02-05",13.126,13.3579,13.1066,13.3579,1176981.0],["1993-02-08",13.5706,13.7446,13.5126,13.5126,1352538.0],["1993-02-09",13.5319,13.5319,13.2999,13.3773,485912.0],["1993-02-10",13.4353,13.4933,13.3966,13.4546,862755.0],["1993-02-11",13.4353,13.4546,13.3773,13.3773,130017.0],["1993-02-12",13.4159,13.4159,13.1453,13.1646,258667.0],["1993-02-16",12.9906,13.0486,12.836,12.9327,449935.0],["1993-02-17",12.836,12.8747,12.6814,12.72,996415.0],["1993-02-18",12.7973,12.7973,12.5847,12.6813,544886.0],["1993-02-19",12.6813,12.836,12.5847,12.836,309444.0],["1993-02-22",12.72,12.7587,12.5654,12.72,995277.0],["1993-02-23",12.72,12.72,12.488,12.5267,447203.0],["1993-02-24",12.5654,12.6813,12.5267,12.6813,734560.0],["1993-02-25",12.7007,12.72,12.546,12.7007,695396.0],["1993-02-26",12.72,12.836,12.72,12.7973,818582.0],["1993-03-01",12.8754,12.9924,12.8754,12.9339,628452.0],["1993-03-02",12.9339,13.09,12.8363,13.09,414869.0],["1993-03-03",13.1095,13.2265,13.0899,13.1485,622532.0],["1993-03-04",13.1485,13.1875,12.9534,12.9534,290090.0],["1993-03-05",12.9144,13.0119,12.9144,12.9144,340184.0],["1993-03-08",12.9534,13.246,12.9144,13.246,587466.0],["1993-03-09",13.246,13.3045,13.1875,13.207,477942.0],["1993-03-10",13.246,13.3045,13.1875,13.285,227017.0],["1993-03-11",13.246,13.3045,13.168,13.168,342916.0],["1993-03-12",13.1095,13.1095,12.8949,12.9144,310811.0],["1993-03-15",12.9339,12.9729,12.8559,12.9729,231571.0],["1993-03-16",13.0119,13.0314,12.9534,13.0119,198099.0],["1993-03-17",13.0314,13.0314,12.8754,12.9144,325611.0],["1993-03-18",12.9144,12.9729,12.8364,12.9144,183754.0],["1993-03-19",12.9534,12.9729,12.7778,12.8754,564013.0],["1993-03-22",12.8364,12.8364,12.4462,12.7388,1133491.0],["1993-03-23",12.7193,12.9924,12.7193,12.9729,537144.0],["1993-03-24",13.0704,13.129,12.9534,12.9534,387545.0],["1993-03-25",12.9144,13.0314,12.8754,12.9144,267548.0],["1993-03-26",12.9534,13.09,12.9534,12.9729,420562.0],["1993-03-29",12.9924,12.9924,12.9339,12.9729,240451.0],["1993-03-30",12.9729,13.09,12.9339,13.0509,509137.0],["1993-03-31",13.0509,13.1485,12.9924,13.0119,381170.0],["1993-04-01",12.9729,13.0314,12.9339,12.9729,408722.0],["1993-04-02",12.9339,12.9339,12.6022,12.6803,722037.0],["1993-04-05",12.6608,12.6998,12.5242,12.6218,755736.0],["1993-04-06",12.6023,12.6608,12.4462,12.4462,708830.0],["1993-04-07",12.2901,12.4267,12.1145,12.4072,2038598.0],["1993-04-08",12.4267,12.4462,12.3682,12.4267,268914.0],["1993-04-12",12.4462,12.5242,12.4072,12.4852,855924.0],["1993-04-13",12.4852,12.5242,12.3877,12.3877,778506.0],["1993-04-14",12.4072,12.7193,12.3682,12.6803,675586.0],["1993-04-15",12.6413,12.6413,12.6023,12.6218,279616.0],["1993-04-16",12.6218,12.6413,12.3877,12.5047,362954.0],["1993-04-19",12.4657,12.4852,12.3877,12.4267,50777.0],["1993-04-20",12.4072,12.4657,12.3877,12.3877,957934.0],["1993-04-21",12.3877,12.4462,12.3486,12.3682,166449.0],["1993-04-22",12.3877,12.4072,12.3096,12.3682,477487.0],["1993-04-23",12.3291,12.3877,12.3096,12.3291,797178.0],["1993-04-26",12.3486,12.3877,12.095,12.1341,925145.0],["1993-04-27",12.1731,12.1731,11.4708,11.7049,3638191.0],["1993-04-28",11.8609,11.8609,11.7244,11.8414,1204988.0],["1993-04-29",11.7829,11.8609,11.6659,11.7634,585644.0],["1993-04-30",11.7829,12.0365,11.7634,12.0365,421245.0],["1993-05-03",11.978,11.9975,11.939,11.978,299881.0],["1993-05-04",11.939,11.978,11.8804,11.9195,410999.0],["1993-05-05",11.9,11.9975,11.8414,11.8609,370468.0],["1993-05-06",11.8609,11.8609,11.6659,11.6854,403257.0],["1993-05-07",11.6463,11.7049,11.5488,11.6073,730917.0],["1993-05-10",11.6073,11.7049,11.5098,11.5293,361132.0],["1993-05-11",11.4708,11.4903,11.3147,11.4708,1523085.0],["1993-05-12",11.4903,11.9585,11.4708,11.939,1068368.0],["1993-05-13",11.8609,11.9,11.7049,11.7244,917631.0],["1993-05-14",11.7439,11.9,11.7439,11.7634,704959.0],["1993-05-17",11.1586,11.3147,11.1586,11.2757,2256052.0],["1993-05-18",11.3927,11.5098,11.3537,11.3732,1748508.0],["1993-05-19",11.3927,11.4513,11.2757,11.4318,1052202.0],["1993-05-20",11.4903,11.6268,11.4513,11.4903,528492.0],["1993-05-21",11.4903,11.5293,11.4123,11.4708,1052885.0],["1993-05-24",11.4708,11.4903,11.3732,11.4513,1039678.0],["1993-05-25",11.4903,11.5683,11.4903,11.5293,690842.0],["1993-05-26",11.5683,11.8609,11.5293,11.8219,1000286.0],["1993-05-27",11.8609,11.9585,11.8219,11.9,832244.0],["1993-05-28",11.8606,11.9788,11.8606,11.9394,315137.0],["1993-06-01",11.9591,12.1364,11.9591,11.9985,495931.0],["1993-06-02",12.0182,12.0773,11.9591,12.0379,657825.0],["1993-06-03",12.0379,12.0773,11.9788,12.0576,590654.0],["1993-06-04",11.9394,11.9394,11.8409,11.9197,630046.0],["1993-06-07",11.9394,11.9394,11.762,11.762,329482.0],["1993-06-08",11.762,11.7817,11.565,11.5847,582457.0],["1993-06-09",11.6241,11.762,11.5847,11.7029,330165.0],["1993-06-10",11.7029,11.7226,11.6832,11.7029,6370591.0],["1993-06-11",11.7226,11.9,11.7029,11.9,1436332.0],["1993-06-14",11.9591,12.0182,11.9197,11.9788,812206.0],["1993-06-15",11.9591,12.1758,11.9591,12.097,723631.0],["1993-06-16",12.0576,12.2152,12.0379,12.1167,596802.0],["1993-06-17",12.1167,12.2546,12.1167,12.2349,467013.0],["1993-06-18",12.1561,12.2349,12.097,12.1758,1188139.0],["1993-06-21",12.1955,12.2349,12.1364,12.1758,734560.0],["1993-06-22",12.1364,12.294,12.1364,12.2546,671487.0],["1993-06-23",12.2152,12.3728,12.2152,12.3137,784654.0],["1993-06-24",12.3137,12.4713,12.3137,12.4516,671487.0],["1993-06-25",12.4516,12.6092,12.4516,12.5895,737065.0],["1993-06-28",12.5895,12.8062,12.5895,12.7471,1154894.0],["1993-06-29",12.7668,12.7668,12.6486,12.688,724086.0],["1993-06-30",12.6683,12.688,12.4713,12.5895,781239.0],["1993-07-01",12.5895,12.6289,12.2152,12.2546,1229580.0],["1993-07-02",12.2743,12.3137,12.2349,12.2546,445609.0],["1993-07-06",12.2546,12.2546,12.0182,12.0182,859568.0],["1993-07-07",11.8606,12.097,11.8606,12.0182,2203681.0],["1993-07-08",12.0182,12.1955,11.9985,12.0379,837481.0],["1993-07-09",12.0576,12.2152,12.0379,12.2152,228155.0],["1993-07-12",12.2152,12.2349,11.9,11.9,560825.0],["1993-07-13",11.9394,12.0379,11.9394,11.9591,236808.0],["1993-07-14",11.9985,12.1364,11.9788,12.0773,323789.0],["1993-07-15",12.0182,12.0576,11.9985,12.0576,502534.0],["1993-07-16",12.0379,12.0576,11.7226,11.7423,631184.0],["1993-07-19",11.6635,11.8014,11.5453,11.5847,1502365.0],["1993-07-20",11.5847,11.6635,11.565,11.5847,1059716.0],["1993-07-21",11.5847,11.6044,11.3483,11.5453,1572496.0],["1993-07-22",11.5453,11.6635,11.3089,11.4074,939946.0],["1993-07-23",11.3877,11.565,11.3877,11.5256,992772.0],["1993-07-26",11.6044,11.6635,11.5059,11.5059,511642.0],["1993-07-27",11.5256,11.5453,11.3089,11.3483,1672684.0],["1993-07-28",11.3483,11.4468,11.3089,11.4074,1530372.0],["1993-07-29",11.2695,11.6635,11.0725,11.6044,2712135.0],["1993-07-30",11.6044,11.6241,11.4862,11.5059,703365.0],["1993-08-02",11.5059,11.565,11.4665,11.5453,1223888.0],["1993-08-03",11.565,11.565,11.3877,11.3877,562419.0],["1993-08-04",11.4271,11.4271,11.3286,11.3483,765527.0],["1993-08-05",11.3483,11.4665,11.3483,11.4074,426710.0],["1993-08-06",11.4074,11.565,11.4074,11.565,400524.0],["1993-08-09",11.5453,11.9,11.5059,11.7817,382081.0],["1993-08-10",11.7817,11.7817,11.6044,11.7029,307623.0],["1993-08-11",11.6438,11.762,11.6438,11.7029,250698.0],["1993-08-12",11.7029,11.7817,11.6241,11.6635,474527.0],["1993-08-13",11.6635,11.7029,11.6241,11.6241,315137.0],["1993-08-16",11.6241,11.6241,11.5059,11.5847,436956.0],["1993-08-17",11.5453,11.5847,11.4665,11.4862,436729.0],["1993-08-18",11.4862,11.762,11.4862,11.7226,521888.0],["1993-08-19",11.7423,11.8606,11.7029,11.8212,967270.0],["1993-08-20",11.8014,11.8212,11.6635,11.6635,786248.0],["1993-08-23",11.5847,11.5847,11.4862,11.4862,317642.0],["1993-08-24",11.4862,11.7226,11.4862,11.6832,862755.0],["1993-08-25",11.6832,11.8014,11.6832,11.762,619116.0],["1993-08-26",11.7029,11.8212,11.7029,11.7817,331759.0],["1993-08-27",11.762,11.762,11.6438,11.6635,616156.0],["1993-08-30",11.6635,11.7631,11.6635,11.7432,665567.0],["1993-08-31",11.7631,11.8029,11.7033,11.7033,418285.0],["1993-09-01",11.6834,11.7431,11.6436,11.6834,409177.0],["1993-09-02",11.564,11.6635,11.4446,11.5043,1974159.0],["1993-09-03",11.5839,11.6237,11.5043,11.6237,448341.0],["1993-09-07",11.5441,11.6436,11.5441,11.6237,363637.0],["1993-09-08",11.6038,11.7033,11.5242,11.6237,1093188.0],["1993-09-09",11.5839,11.6038,11.4645,11.4844,360221.0],["1993-09-10",11.4844,11.6237,11.4844,11.5441,644846.0],["1993-09-13",11.5441,11.5441,11.4645,11.4645,540788.0],["1993-09-14",11.4645,11.4645,11.2655,11.3252,2247171.0],["1993-09-15",11.2655,11.3451,11.2456,11.3053,477942.0],["1993-09-16",11.3053,11.4446,11.3053,11.4048,551262.0],["1993-09-17",11.3252,11.4247,11.3252,11.4247,792851.0],["1993-09-20",11.4048,11.4645,11.3451,11.3451,674220.0],["1993-09-21",11.3451,11.365,11.1659,11.2058,928333.0],["1993-09-22",11.2257,11.2456,11.1859,11.2456,890990.0],["1993-09-23",11.2655,11.4048,11.2257,11.3849,617978.0],["1993-09-24",11.3849,11.5242,11.3849,11.4446,533273.0],["1993-09-27",11.4844,11.7432,11.4844,11.7432,599990.0],["1993-09-28",11.7232,11.8228,11.7232,11.7232,438323.0],["1993-09-29",11.7233,11.7432,11.5043,11.5242,473161.0],["1993-09-30",11.5242,11.6635,11.5043,11.6436,382764.0],["1993-10-01",11.6038,11.7432,11.6038,11.7432,283259.0],["1993-10-04",11.7432,11.7432,11.6237,11.6237,291456.0],["1993-10-05",11.6237,11.6635,11.5441,11.564,448569.0],["1993-10-06",11.3849,11.3849,11.2655,11.3053,2558893.0],["1993-10-07",11.2257,11.5242,11.1261,11.4844,2228500.0],["1993-10-08",11.4844,11.5242,11.4446,11.5242,424661.0],["1993-10-11",11.5242,11.564,11.4446,11.4446,338590.0],["1993-10-12",11.4645,11.4844,11.4048,11.4645,944500.0],["1993-10-13",11.4446,11.6635,11.4247,11.6237,490238.0],["1993-10-14",11.6436,11.6436,11.4844,11.5043,469062.0],["1993-10-15",11.564,11.7431,11.5043,11.6834,538283.0],["1993-10-18",11.6834,11.783,11.6834,11.7232,295099.0],["1993-10-19",11.6635,11.7631,11.6436,11.7432,697901.0],["1993-10-20",11.7431,11.7631,11.6635,11.6635,326977.0],["1993-10-21",11.6834,11.7232,11.6436,11.6834,359311.0],["1993-10-22",11.6834,11.7033,11.6436,11.6436,258212.0],["1993-10-25",11.6635,11.7033,11.6635,11.7033,259350.0],["1993-10-26",11.6834,11.7033,11.5043,11.5043,538283.0],["1993-10-27",11.5043,11.5043,11.2257,11.2456,656687.0],["1993-10-28",11.9422,12.2009,11.9422,12.1611,1424264.0],["1993-10-29",12.1611,12.6587,12.1213,12.6189,2226678.0],["1993-11-01",12.7383,12.8578,12.6786,12.7383,2149488.0],["1993-11-02",12.7383,12.7781,12.5393,12.6587,1125521.0],["1993-11-03",12.6985,12.7184,12.4796,12.4995,369329.0],["1993-11-04",12.4995,12.6388,12.4796,12.5791,595891.0],["1993-11-05",12.5791,12.7184,12.4995,12.6985,659875.0],["1993-11-08",12.6786,12.6786,12.6189,12.6786,419423.0],["1993-11-09",12.7184,12.7582,12.6985,12.7184,508226.0],["1993-11-10",12.7383,12.7383,12.6189,12.6587,699722.0],["1993-11-11",12.6587,12.7582,12.599,12.6587,292595.0],["1993-11-12",12.7582,12.9971,12.7383,12.9971,1279674.0],["1993-11-15",12.9573,13.0767,12.9175,13.0568,728185.0],["1993-11-16",13.0568,13.0568,13.017,13.0369,414642.0],["1993-11-17",13.0767,13.1364,13.0369,13.1165,496841.0],["1993-11-18",13.0966,13.1563,13.0369,13.0966,556954.0],["1993-11-19",13.0966,13.1165,12.9971,13.1165,432858.0],["1993-11-22",13.0767,13.1165,12.798,12.798,745718.0],["1993-11-23",12.8976,12.9573,12.8378,12.8378,354529.0],["1993-11-24",12.8777,13.0568,12.8578,13.0369,336541.0],["1993-11-26",13.0568,13.1762,13.0568,13.1563,300336.0],["1993-11-29",13.1965,13.317,13.1965,13.2367,440372.0],["1993-11-30",13.2367,13.317,13.1764,13.2367,297604.0],["1993-12-01",13.2166,13.2567,13.0961,13.1965,728868.0],["1993-12-02",13.1965,13.2567,13.1362,13.2367,898049.0],["1993-12-03",13.1965,13.2367,13.1764,13.2166,377527.0],["1993-12-06",13.1965,13.2367,13.1563,13.1764,471567.0],["1993-12-07",13.1764,13.1764,12.9354,12.9755,597713.0],["1993-12-08",13.3371,13.8995,13.2567,13.8794,4433547.0],["1993-12-09",13.779,14.4619,13.779,14.3816,4244783.0],["1993-12-10",14.3012,14.3012,14.0602,14.1606,1005979.0],["1993-12-13",14.1807,14.2209,14.1003,14.1807,605227.0],["1993-12-14",14.1405,14.1606,14.0803,14.1003,1137817.0],["1993-12-15",14.1003,14.1807,14.0803,14.1807,948598.0],["1993-12-16",14.241,14.3615,14.1003,14.261,778506.0],["1993-12-17",14.2409,14.3414,14.0803,14.2409,782150.0],["1993-12-20",14.2409,14.3012,14.1003,14.2811,397337.0],["1993-12-21",14.2409,14.3012,14.0803,14.2811,450846.0],["1993-12-22",14.241,14.4016,14.2209,14.3816,516424.0],["1993-12-23",14.3414,14.4016,14.2811,14.3615,235670.0],["1993-12-27",14.3615,14.3816,14.261,14.3816,164172.0],["1993-12-28",14.3615,14.3816,14.261,14.3012,157568.0],["1993-12-29",14.2811,14.3012,14.1606,14.2811,476576.0],["1993-12-30",14.2409,14.3414,14.1606,14.3213,296921.0],["1993-12-31",14.3012,14.4418,14.3012,14.3615,293733.0],["1994-01-03",14.2811,14.2811,14.1004,14.1606,470656.0],["1994-01-04",14.1405,14.2811,14.1405,14.2008,463825.0],["1994-01-05",14.261,14.261,14.1807,14.2209,357261.0],["1994-01-06",14.261,14.6226,14.2409,14.5623,1308137.0],["1994-01-07",14.5824,14.6226,14.4619,14.5824,1028293.0],["1994-01-10",14.5422,14.944,14.5021,14.8234,1675644.0],["1994-01-11",14.7833,14.7833,14.6226,14.723,1038084.0],["1994-01-12",14.8034,14.8034,14.5824,14.6628,860934.0],["1994-01-13",14.6226,14.723,14.5824,14.6427,372517.0],["1994-01-14",14.7029,14.7029,14.5824,14.7029,1014176.0],["1994-01-17",14.7029,14.8234,14.6226,14.723,481358.0],["1994-01-18",14.7431,14.8234,14.7029,14.7833,377982.0],["1994-01-19",14.7833,14.944,14.7632,14.944,406900.0],["1994-01-20",14.8435,15.0243,14.8435,15.0243,773497.0],["1994-01-21",15.0243,15.0243,14.8435,14.8837,607504.0],["1994-01-24",14.8636,14.8837,14.7029,14.723,481586.0],["1994-01-25",14.723,14.8234,14.7029,14.7833,722264.0],["1994-01-26",14.7431,15.0042,14.7431,14.9841,691297.0],["1994-01-27",15.0042,15.0243,14.8034,14.8636,423750.0],["1994-01-28",14.9841,14.9841,14.7833,14.8837,482724.0],["1994-01-31",15.3457,15.7876,15.3457,15.7675,2895433.0],["1994-02-01",15.7072,15.7675,15.2854,15.6269,1654924.0],["1994-02-02",15.667,15.8478,15.5064,15.5264,1263507.0],["1994-02-03",15.5265,15.647,15.5064,15.5465,608414.0],["1994-02-04",15.5465,15.5867,14.964,15.2653,950420.0],["1994-02-07",15.1448,15.3658,15.1448,15.2252,706553.0],["1994-02-08",15.185,15.3256,14.9239,15.3055,803553.0],["1994-02-09",15.2453,15.4662,15.185,15.3658,678318.0],["1994-02-10",15.3457,15.426,15.2252,15.4059,558776.0],["1994-02-11",15.3859,15.7675,15.3859,15.5465,888030.0],["1994-02-14",15.5867,15.7876,15.5265,15.7675,1061310.0],["1994-02-15",15.7072,16.109,15.6871,16.0085,1944330.0],["1994-02-16",16.0487,16.591,16.0286,16.5107,3296868.0],["1994-02-17",16.5509,16.5509,16.0688,16.109,1322026.0],["1994-02-18",15.9884,16.0085,15.5666,15.8478,858201.0],["1994-02-22",15.8478,16.1089,15.7273,16.0688,864577.0],["1994-02-23",16.0487,16.0688,15.8277,15.9081,633461.0],["1994-02-24",15.8478,15.888,15.6671,15.7072,743896.0],["1994-02-25",15.7474,15.8277,15.7273,15.7474,455172.0],["1994-02-28",15.8284,15.8284,15.6867,15.7069,548757.0],["1994-03-01",15.7272,15.7272,15.3426,15.4438,896910.0],["1994-03-02",15.4843,15.6664,15.2414,15.3831,696079.0],["1994-03-03",15.4235,15.6057,15.2616,15.545,878467.0],["1994-03-04",15.545,15.8688,15.545,15.7879,1034897.0],["1994-03-07",15.7474,15.9903,15.6664,15.9093,814028.0],["1994-03-08",16.0308,16.2129,16.0308,16.1522,1186089.0],["1994-03-09",16.1725,16.3951,16.0915,16.3344,990495.0],["1994-03-10",16.3141,16.3546,16.0105,16.051,1025105.0],["1994-03-11",16.1725,16.2737,16.1117,16.1522,478170.0],["1994-03-14",16.2534,16.3141,16.1117,16.1927,1006662.0],["1994-03-15",16.1522,16.1927,15.9903,16.0105,669666.0],["1994-03-16",15.9903,16.051,15.9296,16.0105,460182.0],["1994-03-17",16.0308,16.1927,15.9093,16.1927,731600.0],["1994-03-18",16.1927,16.1927,16.051,16.1927,758241.0],["1994-03-21",16.1927,16.2534,16.051,16.051,652133.0],["1994-03-22",16.0713,16.1117,15.97,16.051,579952.0],["1994-03-23",16.051,16.2737,16.051,16.1522,703593.0],["1994-03-24",16.1117,16.1117,15.6867,15.7069,852281.0],["1994-03-25",15.7272,15.9093,15.7069,15.7474,456539.0],["1994-03-28",15.7474,15.7474,15.3831,15.464,635738.0],["1994-03-29",15.4033,15.4235,14.9985,15.1402,876190.0],["1994-03-30",15.1604,15.6664,15.1402,15.2211,748905.0],["1994-03-31",15.2211,15.5045,15.1604,15.464,1017591.0],["1994-04-04",15.2211,15.4843,15.2009,15.3831,885981.0],["1994-04-05",15.7069,15.9093,15.6664,15.7879,1624184.0],["1994-04-06",15.8284,16.1725,15.8081,16.0713,837025.0],["1994-04-07",16.0712,16.2534,15.9093,16.2129,699039.0],["1994-04-08",16.1522,16.4963,16.1117,16.4761,1126660.0],["1994-04-11",16.4154,16.8404,16.4154,16.8404,1088634.0],["1994-04-12",16.7797,16.9821,16.7594,16.9619,1062904.0],["1994-04-13",16.9416,16.9416,16.0308,16.4356,1496900.0],["1994-04-14",16.3951,16.3951,16.0308,16.0915,702910.0],["1994-04-15",15.9903,16.3141,15.8688,15.9093,849093.0],["1994-04-18",15.9498,15.9498,15.626,15.6867,434224.0],["1994-04-19",15.5045,15.8891,15.5045,15.8081,694940.0],["1994-04-20",15.8284,15.8688,15.3426,15.4235,615701.0],["1994-04-21",15.4235,15.8284,15.3426,15.7474,608187.0],["1994-04-22",15.8081,15.8081,15.5045,15.5247,615245.0],["1994-04-25",15.5045,15.5248,15.3426,15.3426,1493712.0],["1994-04-26",15.3628,15.6664,15.3426,15.6462,1079298.0],["1994-04-28",16.3344,16.3951,16.2129,16.3344,1866002.0],["1994-04-29",16.2737,16.3951,15.9903,16.0105,839075.0],["1994-05-02",15.9903,15.9903,15.8284,15.9498,875279.0],["1994-05-03",15.9498,16.2939,15.8891,16.2939,804464.0],["1994-05-04",16.2737,16.2737,16.0713,16.2737,527126.0],["1994-05-05",16.1927,16.3749,16.132,16.3749,594980.0],["1994-05-06",16.1927,16.4963,16.1117,16.132,947232.0],["1994-05-09",15.9093,15.9498,15.6664,15.8081,730917.0],["1994-05-10",15.8688,16.2737,15.8688,16.0308,638699.0],["1994-05-11",16.0713,16.0713,15.9093,15.9296,446747.0],["1994-05-12",15.9498,16.1117,15.9296,15.9903,452668.0],["1994-05-13",16.0308,16.0713,15.8486,15.9903,356806.0],["1994-05-16",15.9498,15.97,15.7676,15.8081,278022.0],["1994-05-17",15.7676,16.0105,15.545,16.0105,1053340.0],["1994-05-18",16.0105,16.5368,15.9701,16.4963,769626.0],["1994-05-19",16.3951,16.719,16.3951,16.6785,885753.0],["1994-05-20",16.6785,16.6785,16.5166,16.5368,774863.0],["1994-05-23",16.557,16.638,16.4356,16.5368,479992.0],["1994-05-24",16.5166,16.7797,16.4963,16.7594,464053.0],["1994-05-25",16.7797,16.7797,16.4963,16.6178,386179.0],["1994-05-26",16.6178,16.6304,16.4154,16.4963,242045.0],["1994-05-27",16.4759,16.5167,16.3536,16.4963,166449.0],["1994-05-31",16.3944,16.4555,16.3128,16.3944,780783.0],["1994-06-01",16.4351,16.9653,16.3944,16.843,492971.0],["1994-06-02",16.8634,17.0469,16.7614,16.8837,464508.0],["1994-06-03",16.9245,17.0877,16.8837,16.9245,833610.0],["1994-06-06",16.9449,17.0265,16.8837,16.9653,433085.0],["1994-06-07",16.9245,16.9653,16.7614,16.8022,523027.0],["1994-06-08",16.8022,16.843,16.6798,16.8226,289634.0],["1994-06-09",16.8022,16.8837,16.7614,16.8837,267092.0],["1994-06-10",16.843,16.9245,16.7002,16.741,461776.0],["1994-06-13",16.7206,16.843,16.7206,16.8022,369785.0],["1994-06-14",16.8022,16.8226,16.6187,16.6594,637560.0],["1994-06-15",16.5779,16.5779,16.3332,16.4351,449252.0],["1994-06-16",16.4351,16.4351,16.2924,16.3536,713384.0],["1994-06-17",16.3536,16.3536,16.272,16.272,930610.0],["1994-06-20",16.1497,16.2312,16.0069,16.1497,621393.0],["1994-06-21",16.1701,16.1701,16.0477,16.0477,367508.0],["1994-06-22",16.0477,16.0885,15.9254,15.9254,530541.0],["1994-06-23",15.9662,16.1293,15.9662,16.0069,562647.0],["1994-06-24",16.0477,16.0477,15.9458,15.9458,662152.0],["1994-06-27",15.9254,16.2516,15.8438,16.2312,459271.0],["1994-06-28",16.2108,16.3128,15.9254,15.9865,484773.0],["1994-06-29",16.0069,16.1701,15.9865,16.1089,1067002.0],["1994-06-30",16.0681,16.1089,15.8642,15.9458,626175.0],["1994-07-01",15.9865,16.0273,15.8642,15.9865,234531.0],["1994-07-05",15.9865,16.1089,15.9254,15.9458,235670.0],["1994-07-06",15.905,16.0273,15.8438,15.9458,288951.0],["1994-07-07",15.9458,15.9661,15.8234,15.905,530996.0],["1994-07-08",15.8846,16.0477,15.8846,15.9865,609098.0],["1994-07-11",16.0069,16.0885,15.9661,16.0885,264815.0],["1994-07-12",16.1904,16.4963,16.0069,16.374,574943.0],["1994-07-13",16.3944,16.7206,16.3944,16.6594,661241.0],["1994-07-14",16.6594,16.7002,16.5779,16.6187,444243.0],["1994-07-15",16.6594,16.6798,16.5371,16.639,484090.0],["1994-07-18",16.639,16.639,16.5575,16.5983,136848.0],["1994-07-19",16.5575,16.639,16.5167,16.5983,263221.0],["1994-07-20",16.6187,16.6798,16.4555,16.6187,771903.0],["1994-07-21",16.5983,16.6391,16.3536,16.3536,285764.0],["1994-07-22",16.3943,16.4759,16.272,16.4759,478398.0],["1994-07-25",16.4555,16.5575,16.3944,16.5575,348609.0],["1994-07-26",16.5167,16.5779,16.4351,16.5779,201970.0],["1994-07-27",16.5371,16.7206,16.4351,16.6798,702682.0],["1994-07-28",16.7206,16.8022,16.6594,16.6798,355895.0],["1994-07-29",16.4759,16.7614,16.4759,16.6798,994821.0],["1994-08-01",16.6187,17.0469,16.6187,17.0469,975467.0],["1994-08-02",17.0469,17.0877,16.843,16.8634,547163.0],["1994-08-03",16.843,16.9041,16.7614,16.8022,224968.0],["1994-08-04",16.8022,16.8022,16.741,16.741,265726.0],["1994-08-05",16.741,16.741,16.5779,16.7002,276428.0],["1994-08-08",16.741,16.741,16.6594,16.6798,251153.0],["1994-08-09",16.6391,16.843,16.6391,16.8022,481813.0],["1994-08-10",16.8226,17.1692,16.8022,17.108,1027838.0],["1994-08-11",17.0877,17.2508,17.0265,17.0469,1498721.0],["1994-08-12",17.0265,17.4955,17.0265,17.4751,1666309.0],["1994-08-15",17.4343,17.4343,17.2304,17.2304,803553.0],["1994-08-16",17.2916,17.5159,17.2508,17.4751,898049.0],["1994-08-17",17.4751,17.4955,17.4139,17.4751,547619.0],["1994-08-18",17.4547,17.4955,17.3323,17.3935,461548.0],["1994-08-19",17.4343,17.4955,17.3527,17.4751,524393.0],["1994-08-22",17.4343,17.4751,17.3935,17.4547,348381.0],["1994-08-23",17.4547,17.4955,17.4139,17.4343,486595.0],["1994-08-24",17.4343,17.577,17.4139,17.4343,747311.0],["1994-08-25",17.4751,17.4751,17.2712,17.2916,678091.0],["1994-08-26",17.3323,17.6178,17.3323,17.6178,766666.0],["1994-08-29",17.741,17.9669,17.6794,17.8848,834521.0],["1994-08-30",17.8642,17.9258,17.8026,17.8848,486823.0],["1994-08-31",17.7821,17.8026,17.5768,17.5973,404851.0],["1994-09-01",17.5973,17.7205,17.5357,17.7205,688109.0],["1994-09-02",17.7205,17.741,17.5357,17.5562,201287.0],["1994-09-06",17.5767,17.6383,17.433,17.5767,167360.0],["1994-09-07",17.5768,17.5768,17.4536,17.5357,245005.0],["1994-09-08",17.4946,17.6794,17.4741,17.5767,406900.0],["1994-09-09",17.4946,17.5357,17.3509,17.3509,400980.0],["1994-09-12",17.3509,17.433,17.3303,17.4125,222463.0],["1994-09-13",17.4535,17.5562,17.2071,17.2277,493654.0],["1994-09-14",17.2277,17.2482,17.0018,17.1866,458816.0],["1994-09-15",17.2071,17.4125,17.1866,17.4125,432175.0],["1994-09-16",17.2893,17.3919,17.2482,17.2687,979565.0],["1994-09-19",17.2482,17.3098,17.2071,17.2482,458588.0],["1994-09-20",17.1866,17.2071,16.8375,16.8375,736154.0],["1994-09-21",16.7554,16.7759,16.3242,16.7554,2098711.0],["1994-09-22",16.7349,17.1866,16.7349,17.0018,1028293.0],["1994-09-23",17.0018,17.4125,17.0018,17.4125,948826.0],["1994-09-26",17.4125,17.6589,17.3509,17.6589,861389.0],["1994-09-27",17.6589,17.8026,17.5357,17.5357,694485.0],["1994-09-28",17.5152,17.5768,17.3714,17.392,514147.0],["1994-09-29",17.3714,17.3714,17.2687,17.3714,497069.0],["1994-09-30",17.4125,17.6178,17.3098,17.5357,877328.0],["1994-10-03",17.5768,17.5768,17.2687,17.4125,496614.0],["1994-10-04",17.3714,17.4535,17.2482,17.2687,558776.0],["1994-10-05",17.2687,17.3303,17.1661,17.2482,888713.0],["1994-10-06",17.3303,17.3509,17.2071,17.2482,357261.0],["1994-10-07",17.2482,17.3509,17.1866,17.2277,289179.0],["1994-10-10",17.2687,17.7615,17.2482,17.6178,430125.0],["1994-10-11",17.6384,18.0901,17.6384,17.9464,888713.0],["1994-10-12",17.8847,18.2749,17.8847,18.2338,986396.0],["1994-10-13",18.1928,18.3981,18.1928,18.2544,1508285.0],["1994-10-14",18.3365,18.3365,18.1517,18.2133,648034.0],["1994-10-17",18.2338,18.357,18.2133,18.357,401207.0],["1994-10-18",18.316,18.4186,18.316,18.3776,511642.0],["1994-10-19",18.3365,18.3981,18.2133,18.2544,784427.0],["1994-10-20",18.2133,18.5213,18.1928,18.3776,610919.0],["1994-10-21",18.3981,18.3981,18.1928,18.2133,755964.0],["1994-10-24",18.0696,18.1312,17.8437,17.8642,403029.0],["1994-10-25",17.8232,18.1312,17.8026,18.1106,582912.0],["1994-10-26",18.0696,18.1106,17.7821,17.8026,396426.0],["1994-10-27",17.8642,17.9669,16.6527,16.7554,4416014.0],["1994-10-28",16.8786,17.2893,16.8375,17.0429,3172089.0],["1994-10-31",17.0839,17.0839,16.8375,16.8375,1017136.0],["1994-11-01",16.7554,16.7554,16.4885,16.5911,1553369.0],["1994-11-02",16.6322,17.2071,16.5911,16.8991,1332045.0],["1994-11-03",16.9197,17.0429,16.7143,16.8375,661696.0],["1994-11-04",16.9197,16.9197,16.5706,16.5706,571299.0],["1994-11-07",16.5706,16.5911,16.2626,16.3653,1149430.0],["1994-11-08",16.4063,17.1455,16.3858,17.1455,1122106.0],["1994-11-09",17.2482,17.4741,16.6322,16.6733,1154667.0],["1994-11-10",16.7143,16.8786,16.5706,16.5706,571072.0],["1994-11-11",16.5706,16.5911,16.3242,16.3858,810384.0],["1994-11-14",16.4063,16.5706,16.4063,16.5501,528719.0],["1994-11-15",16.5295,16.6527,16.4679,16.6322,580180.0],["1994-11-16",16.5911,17.0839,16.5706,16.8375,608414.0],["1994-11-17",17.0018,17.0429,16.7554,16.8786,963171.0],["1994-11-18",16.8786,16.9813,16.5706,16.5706,839302.0],["1994-11-21",16.5706,16.7554,16.4474,16.5295,526442.0],["1994-11-22",16.509,16.5706,16.3447,16.3447,1114364.0],["1994-11-23",16.1805,16.1805,15.9546,16.0983,1180625.0],["1994-11-25",16.1189,16.2215,16.0983,16.2215,138669.0],["1994-11-28",16.2008,16.6974,16.2008,16.6974,748222.0],["1994-11-29",16.7388,16.8216,16.4077,16.4284,969091.0],["1994-11-30",16.4491,16.4905,16.1388,16.2629,1084307.0],["1994-12-01",16.2629,16.3871,15.9319,15.9319,967953.0],["1994-12-02",16.0974,16.3043,15.787,16.3043,907385.0],["1994-12-05",16.3457,16.4491,16.2215,16.3871,738431.0],["1994-12-06",16.3457,16.4078,16.1595,16.2008,661469.0],["1994-12-07",16.1595,16.1802,15.6836,15.6836,1002108.0],["1994-12-08",15.6836,15.8077,15.1456,15.187,1625095.0],["1994-12-09",15.2284,15.518,15.1456,15.2077,1363695.0],["1994-12-12",15.2077,15.4353,15.0008,15.0629,1584564.0],["1994-12-13",15.1042,15.5594,15.1042,15.4973,1128254.0],["1994-12-14",15.456,15.8698,15.456,15.7043,1068141.0],["1994-12-15",15.6629,15.8077,15.6422,15.6629,485684.0],["1994-12-16",15.6836,16.0974,15.6422,16.0974,1307453.0],["1994-12-19",16.0974,16.325,16.056,16.1595,639154.0],["1994-12-20",16.1388,16.1388,15.9112,15.9525,572666.0],["1994-12-21",15.9732,16.2008,15.9112,16.1595,892812.0],["1994-12-22",16.1802,16.4284,16.1595,16.2422,744579.0],["1994-12-23",16.2629,16.5526,16.2629,16.5526,454489.0],["1994-12-27",16.5526,16.6767,16.4698,16.5733,648034.0],["1994-12-28",16.5526,16.5526,16.1802,16.2629,530313.0],["1994-12-29",16.3043,16.4905,16.3043,16.4284,480675.0],["1994-12-30",16.4698,16.4905,16.3664,16.3871,326977.0],["1995-01-03",16.4078,16.4078,15.9733,16.056,589515.0],["1995-01-04",16.0767,16.2629,16.056,16.1801,817443.0],["1995-01-05",16.1802,16.4491,16.1181,16.2422,657598.0],["1995-01-06",16.2422,16.5112,16.2215,16.325,835659.0],["1995-01-09",16.3457,16.3457,16.2422,16.2836,562647.0],["1995-01-10",16.2836,16.594,16.2836,16.594,965220.0],["1995-01-11",16.5526,16.5733,16.5112,16.5319,1021235.0],["1995-01-12",17.0905,17.2147,16.925,17.194,2914560.0],["1995-01-13",17.3802,17.6906,17.3388,17.6906,1472536.0],["1995-01-16",17.6906,17.8561,17.5664,17.732,643480.0],["1995-01-17",17.6285,17.6906,17.5251,17.5871,676952.0],["1995-01-18",17.6285,17.6285,17.2354,17.2354,1442024.0],["1995-01-19",17.2561,17.4216,17.2147,17.4216,605454.0],["1995-01-20",17.4216,17.4216,17.1112,17.1733,1338648.0],["1995-01-23",17.1319,17.3595,17.1112,17.3595,747311.0],["1995-01-24",17.3595,17.4009,17.2561,17.4009,737065.0],["1995-01-25",17.3181,17.3388,17.1733,17.1733,511414.0],["1995-01-26",17.2147,17.3802,17.1733,17.2354,265043.0],["1995-01-27",17.2561,17.2975,17.1733,17.2147,512553.0],["1995-01-30",17.2147,17.3595,17.1319,17.2975,446975.0],["1995-01-31",17.3388,18.1044,17.3388,18.1044,2096662.0],["1995-02-01",18.0009,18.0837,17.5871,17.9596,1164230.0],["1995-02-02",17.9596,18.1458,17.8975,18.1044,879605.0],["1995-02-03",18.063,18.1458,17.9182,17.9802,1283090.0],["1995-02-06",18.0423,18.2285,18.0216,18.0837,794673.0],["1995-02-07",18.1044,18.1251,17.7113,17.7113,1094554.0],["1995-02-08",17.6492,17.8147,17.6492,17.732,668755.0],["1995-02-09",17.7733,17.9182,17.7526,17.794,839758.0],["1995-02-10",17.8768,18.063,17.794,18.063,444470.0],["1995-02-13",18.0423,18.063,17.8768,18.0009,276883.0],["1995-02-14",18.1251,18.1251,18.0009,18.0837,471794.0],["1995-02-15",18.0423,18.1044,18.0009,18.1044,584051.0],["1995-02-16",18.1458,18.332,18.0216,18.0423,860251.0],["1995-02-17",18.0837,18.2699,17.9182,17.9182,933342.0],["1995-02-21",17.9182,17.9182,17.7526,17.7733,570844.0],["1995-02-22",17.7733,18.0423,17.7733,17.8768,553083.0],["1995-02-23",17.9802,18.1458,17.9596,17.9596,480447.0],["1995-02-24",18.0009,18.1044,17.8147,18.063,593842.0],["1995-02-27",18.1672,18.188,18.063,18.1047,293733.0],["1995-02-28",18.063,18.5005,18.063,18.4797,905791.0],["1995-03-01",18.4797,18.7505,18.4589,18.7297,965448.0],["1995-03-02",18.688,18.9589,18.6255,18.8755,1127570.0],["1995-03-03",18.8339,18.9797,18.7297,18.9172,637788.0],["1995-03-06",18.7505,18.813,18.6255,18.7922,760746.0],["1995-03-07",18.7922,18.7922,18.3338,18.4797,747311.0],["1995-03-08",18.4797,18.563,18.3338,18.3547,452895.0],["1995-03-09",18.313,18.4797,18.2922,18.438,468607.0],["1995-03-10",18.4797,18.7922,18.4172,18.7505,948371.0],["1995-03-13",18.7505,19.2089,18.7505,19.1464,806741.0],["1995-03-14",19.1672,19.3755,19.063,19.1672,1095692.0],["1995-03-15",19.1047,19.4172,19.063,19.4172,938352.0],["1995-03-16",19.5422,20.0422,19.5005,20.0214,2572099.0],["1995-03-17",20.0214,20.0214,19.2505,19.3755,2004215.0],["1995-03-20",19.4172,19.6464,19.3547,19.6255,961805.0],["1995-03-21",19.5839,19.688,19.4797,19.6672,1151707.0],["1995-03-22",19.6672,19.7506,19.5839,19.7297,904197.0],["1995-03-23",19.688,19.8547,19.5005,19.563,1125293.0],["1995-03-24",19.6047,19.7506,19.5839,19.6464,771220.0],["1995-03-27",19.7922,19.9797,19.7714,19.8339,1321799.0],["1995-03-28",19.9589,20.0839,19.9172,20.0006,1128481.0],["1995-03-29",19.9797,20.0839,19.7089,19.7506,2372862.0],["1995-03-30",19.8339,19.8547,19.5422,19.563,729323.0],["1995-03-31",19.5214,19.7089,19.2922,19.563,511414.0],["1995-04-03",19.5839,19.6255,19.3339,19.3755,535778.0],["1995-04-04",19.3339,19.3755,19.1672,19.3547,874596.0],["1995-04-05",19.3756,19.3756,19.1672,19.2506,635738.0],["1995-04-06",19.2714,19.3755,19.2505,19.2922,533273.0],["1995-04-07",19.2714,19.4172,19.188,19.4172,349520.0],["1995-04-10",19.4172,19.6256,19.3339,19.5422,656915.0],["1995-04-11",19.5214,19.688,19.4797,19.5005,624581.0],["1995-04-12",19.4589,19.5422,19.2714,19.2714,330165.0],["1995-04-13",19.313,19.3755,19.1464,19.2089,628224.0],["1995-04-17",19.3339,19.563,19.313,19.4589,400524.0],["1995-04-18",19.5006,19.7089,19.4797,19.7089,667161.0],["1995-04-19",19.6672,19.6881,19.5214,19.5839,531224.0],["1995-04-20",19.7089,19.9589,19.7089,19.8547,810157.0],["1995-04-21",19.9797,19.9797,19.8339,19.9589,709741.0],["1995-04-24",19.9172,19.9797,19.8339,19.8964,543748.0],["1995-04-25",19.8964,19.9381,19.7922,19.8964,356578.0],["1995-04-26",19.9797,20.9797,19.9589,20.9589,2021065.0],["1995-04-27",20.1672,20.6256,20.0839,20.3756,2509709.0],["1995-04-28",20.4172,20.5631,20.3756,20.5631,575853.0],["1995-05-01",20.5631,20.6256,20.3964,20.4381,651905.0],["1995-05-02",20.2922,20.3547,20.1672,20.1881,524849.0],["1995-05-03",20.0422,20.5839,20.0422,20.4381,1281268.0],["1995-05-04",20.4381,20.5422,20.2714,20.4589,793535.0],["1995-05-05",20.5631,20.5839,20.3339,20.3964,624353.0],["1995-05-08",20.3339,20.3964,20.1256,20.2297,448797.0],["1995-05-09",20.2089,20.2506,19.7297,19.8131,778279.0],["1995-05-10",19.8547,19.8964,19.2297,19.4172,1173338.0],["1995-05-11",19.4589,19.7089,19.4589,19.6672,1095465.0],["1995-05-12",19.6881,19.9172,19.4589,19.6881,908523.0],["1995-05-15",19.7506,20.1464,19.6464,20.1464,705870.0],["1995-05-16",20.1047,20.2922,20.0214,20.1672,552628.0],["1995-05-17",20.1464,20.3964,20.1256,20.3547,861389.0],["1995-05-18",20.3131,20.3131,19.5422,19.6255,1361191.0],["1995-05-19",19.3755,19.6464,19.3755,19.6255,988673.0],["1995-05-22",19.7089,19.8964,19.6047,19.7297,560825.0],["1995-05-23",19.6672,19.9381,19.6672,19.8131,674903.0],["1995-05-24",19.9797,20.0214,19.4172,19.4172,763478.0],["1995-05-25",19.4589,19.5839,19.313,19.5422,525076.0],["1995-05-26",19.5003,19.5003,18.7454,19.2067,1643994.0],["1995-05-30",19.1648,19.2067,18.4519,18.6196,2631529.0],["1995-05-31",18.5987,19.018,18.4938,19.018,3052091.0],["1995-06-01",18.997,19.2696,18.9761,19.2277,778279.0],["1995-06-02",19.1229,19.668,19.0809,19.2696,1291059.0],["1995-06-05",19.2696,19.3116,18.9551,18.9551,2044518.0],["1995-06-06",18.9551,18.997,18.5567,18.6196,3679404.0],["1995-06-07",18.5357,18.7035,18.4099,18.6825,1800424.0],["1995-06-08",18.7874,19.2067,18.7454,19.06,1523085.0],["1995-06-09",19.0599,19.0599,18.7035,18.8922,1049925.0],["1995-06-12",19.1648,19.2067,19.1019,19.2067,956112.0],["1995-06-13",19.5422,19.6471,19.4164,19.6471,938352.0],["1995-06-14",19.5632,19.5841,19.3745,19.5841,1174477.0],["1995-06-15",19.6261,19.7729,19.5003,19.5632,629363.0],["1995-06-16",19.5632,19.5632,19.3535,19.3745,946094.0],["1995-06-19",19.3325,19.7938,19.3325,19.7309,610236.0],["1995-06-20",19.7309,20.0245,19.6471,20.0245,617067.0],["1995-06-21",20.1293,20.2551,19.6261,19.6471,1033075.0],["1995-06-22",19.689,19.8148,19.6261,19.6471,708375.0],["1995-06-23",19.5842,19.5842,19.3954,19.4374,797861.0],["1995-06-26",19.5841,19.689,19.1858,19.2067,693574.0],["1995-06-27",19.1858,19.5422,19.1229,19.4583,1182446.0],["1995-06-28",19.5003,19.5003,19.1648,19.5003,1177664.0],["1995-06-29",19.4583,19.6051,19.2906,19.3745,619116.0],["1995-06-30",19.5422,19.668,19.4374,19.668,876417.0],["1995-07-03",19.71,20.0455,19.668,20.0455,398020.0],["1995-07-05",20.2971,20.4019,20.0874,20.1922,1002335.0],["1995-07-06",20.1713,20.5067,20.1293,20.4858,614790.0],["1995-07-07",20.5067,20.968,20.5067,20.7584,1102068.0],["1995-07-10",20.7164,20.9051,20.5697,20.6745,549668.0],["1995-07-11",20.6326,20.6326,20.1293,20.1922,908295.0],["1995-07-12",20.2132,20.5906,20.2132,20.4858,387090.0],["1995-07-13",20.4858,20.4858,20.2342,20.2761,523027.0],["1995-07-14",20.1503,20.2971,20.0874,20.2971,685832.0],["1995-07-17",20.339,20.339,20.1713,20.2132,786020.0],["1995-07-18",20.2551,20.36,20.0454,20.0664,1094099.0],["1995-07-19",20.0245,20.0454,18.347,19.0809,3536636.0],["1995-07-20",19.0809,19.7519,19.0809,19.5632,1468893.0],["1995-07-21",19.5632,19.6261,19.2487,19.5003,920819.0],["1995-07-24",19.5422,19.8987,19.4793,19.7309,585417.0],["1995-07-25",19.7519,20.2971,19.7309,20.1293,616839.0],["1995-07-26",20.2971,20.2971,19.689,19.9406,634828.0],["1995-07-27",19.9825,20.2551,19.9196,20.1503,569022.0],["1995-07-28",20.2551,20.2761,19.8777,19.9616,606821.0],["1995-07-31",20.0035,20.3809,19.9825,20.0245,968408.0],["1995-08-01",19.9406,19.9406,19.5632,19.6261,1096831.0],["1995-08-02",19.7938,20.0035,19.6051,19.6261,855697.0],["1995-08-03",19.5841,19.8777,19.5422,19.7938,676952.0],["1995-08-04",19.7519,20.0455,19.7519,19.9826,751865.0],["1995-08-07",19.9825,20.0664,19.6261,19.668,749361.0],["1995-08-08",19.71,19.7938,19.668,19.668,489100.0],["1995-08-09",19.71,19.8358,19.6471,19.8358,1220927.0],["1995-08-10",19.8358,19.9616,19.7938,19.9616,766894.0],["1995-08-11",19.9825,20.0245,19.8567,19.8987,1003019.0],["1995-08-14",19.9196,20.2761,19.9196,20.1503,874596.0],["1995-08-15",20.1293,20.4229,20.0664,20.4019,982753.0],["1995-08-16",20.5068,20.8422,20.5068,20.8213,1792682.0],["1995-08-17",20.7793,21.2197,20.7164,21.1987,1054934.0],["1995-08-18",21.3455,21.5342,20.989,20.989,816988.0],["1995-08-21",21.0309,21.2826,20.6535,20.6535,684466.0],["1995-08-22",20.6535,20.8422,20.6326,20.8213,713612.0],["1995-08-23",20.8842,20.989,20.8003,20.8003,549896.0],["1995-08-24",20.7584,20.8213,20.6116,20.7374,555588.0],["1995-08-25",20.7793,20.9051,20.6954,20.7164,418285.0],["1995-08-28",20.7793,20.7793,20.6116,20.6955,317642.0],["1995-08-29",20.6955,20.7164,20.1713,20.5696,1043777.0],["1995-08-30",20.5696,20.5696,20.2321,20.2954,654410.0],["1995-08-31",20.2954,20.6119,20.2954,20.4009,903286.0],["1995-09-01",20.422,20.654,20.3587,20.5907,524621.0],["1995-09-05",20.5907,21.0338,20.5907,21.0338,526215.0],["1995-09-06",21.0338,21.2659,20.9494,21.2448,637105.0],["1995-09-07",21.3291,21.4135,21.308,21.3713,502079.0],["1995-09-08",21.3924,21.5612,21.2869,21.4768,978427.0],["1995-09-11",21.519,21.6878,21.519,21.5823,527353.0],["1995-09-12",21.6245,21.8988,21.5612,21.8355,865488.0],["1995-09-13",21.9832,22.0043,21.7722,21.8566,819948.0],["1995-09-14",21.941,21.941,21.8144,21.9199,674447.0],["1995-09-15",21.9199,21.9199,21.73,21.8777,1070873.0],["1995-09-18",21.8355,22.1941,21.8144,22.1941,1602780.0],["1995-09-19",22.1941,22.5739,22.1519,22.4895,1091822.0],["1995-09-20",22.4684,22.595,22.3629,22.5106,997781.0],["1995-09-21",22.5528,22.5528,22.1097,22.1941,961805.0],["1995-09-22",21.8566,21.9831,21.6878,21.9621,910572.0],["1995-09-25",22.0043,22.0675,21.7933,22.0675,535778.0],["1995-09-26",22.0676,22.2574,21.8566,22.0886,688565.0],["1995-09-27",21.9832,22.0675,21.8144,22.0254,1140777.0],["1995-09-28",21.9831,22.7426,21.941,22.5739,1022601.0],["1995-09-29",22.5528,22.7426,22.4473,22.6794,853647.0],["1995-10-02",22.6161,22.8481,22.2152,22.2152,928788.0],["1995-10-03",22.1941,22.2152,21.8144,21.8988,1126204.0],["1995-10-04",21.941,21.9621,21.8355,21.8777,903514.0],["1995-10-05",21.8355,21.941,21.7511,21.7722,1084991.0],["1995-10-06",21.7933,22.2363,21.7722,22.2152,600900.0],["1995-10-09",22.1097,22.1308,21.7722,21.8355,885525.0],["1995-10-10",21.4346,21.7511,21.2659,21.6667,1276714.0],["1995-10-11",21.6456,21.8566,21.6456,21.6878,685149.0],["1995-10-12",21.8566,22.3629,21.8144,22.3629,871408.0],["1995-10-13",22.4262,22.6372,22.4262,22.6161,1430639.0],["1995-10-16",22.6161,22.6583,22.5106,22.5528,395970.0],["1995-10-17",22.5106,22.8903,22.5106,22.8481,677635.0],["1995-10-18",22.9536,23.3756,22.9114,23.3756,810384.0],["1995-10-19",23.249,23.2701,23.0169,23.0169,1101613.0],["1995-10-20",22.9536,22.9958,22.7427,22.7638,676497.0],["1995-10-23",22.4473,22.5528,22.3629,22.4262,677863.0],["1995-10-24",22.5317,22.7005,22.3629,22.7005,706098.0],["1995-10-25",22.7427,22.8692,22.5528,22.7216,476121.0],["1995-10-26",22.2785,22.2996,21.8144,22.1097,1888544.0],["1995-10-27",22.0675,22.9114,22.0675,22.827,854786.0],["1995-10-30",22.9536,22.9536,22.4895,22.595,705870.0],["1995-10-31",22.5528,22.5528,21.8777,21.8777,1116185.0],["1995-11-01",21.73,21.9199,21.6456,21.7933,1646499.0],["1995-11-02",21.8144,22.0464,21.8144,21.8566,1039906.0],["1995-11-03",21.8777,22.2785,21.7089,22.2785,637105.0],["1995-11-06",22.4262,22.4262,22.2785,22.2996,544203.0],["1995-11-07",22.2574,22.2785,21.73,21.73,1058805.0],["1995-11-08",21.8988,21.941,21.73,21.8777,617978.0],["1995-11-09",22.2785,22.2785,21.941,22.0042,518018.0],["1995-11-10",21.9621,22.2574,21.8355,22.173,351569.0],["1995-11-13",22.3629,22.8692,22.3629,22.6161,890990.0],["1995-11-14",22.5528,22.595,22.4051,22.4684,379121.0],["1995-11-15",22.4051,22.6372,22.3629,22.5528,518473.0],["1995-11-16",22.6583,23.46,22.6583,23.46,980476.0],["1995-11-17",23.46,23.5865,23.1646,23.5232,685377.0],["1995-11-20",23.5021,23.5021,23.0591,23.1646,359311.0],["1995-11-21",23.1224,23.5232,23.1224,23.3334,515285.0],["1995-11-22",23.3334,23.481,23.249,23.2912,202881.0],["1995-11-24",23.2912,23.3967,23.2068,23.3756,137075.0],["1995-11-27",23.3334,23.7553,23.3334,23.5654,583595.0],["1995-11-28",23.5232,23.5232,23.0802,23.46,703138.0],["1995-11-29",23.6166,23.6166,23.1706,23.298,451301.0],["1995-11-30",23.3405,23.383,23.2343,23.298,352024.0],["1995-12-01",23.4042,23.4467,23.3193,23.4255,407355.0],["1995-12-04",23.4255,24.1263,23.2768,24.1263,633234.0],["1995-12-05",24.0838,24.5723,24.0414,24.3387,462231.0],["1995-12-06",24.275,24.2962,23.9989,24.0838,512325.0],["1995-12-07",23.9989,24.1263,23.8927,23.9777,563330.0],["1995-12-08",24.0201,24.3599,24.0201,24.1476,455628.0],["1995-12-11",24.1476,24.1476,23.8078,23.9352,692663.0],["1995-12-12",23.9564,23.9564,23.5104,23.5317,486595.0],["1995-12-13",23.4892,23.4892,23.0644,23.1069,939718.0],["1995-12-14",23.1069,23.2556,22.7883,23.0857,856152.0],["1995-12-15",23.1069,23.1281,22.7671,23.0432,1182218.0],["1995-12-18",22.7246,23.0857,22.7034,23.0857,668527.0],["1995-12-19",23.0432,23.6378,23.0007,23.6378,1295385.0],["1995-12-20",23.6166,24.1688,23.6166,23.744,1403315.0],["1995-12-21",23.7865,23.8927,23.4042,23.4255,807197.0],["1995-12-22",23.383,23.5741,23.3405,23.5317,338135.0],["1995-12-26",23.5741,23.5954,23.383,23.5954,151193.0],["1995-12-27",23.5741,23.5741,23.3405,23.5317,291228.0],["1995-12-28",23.4892,23.4892,23.1069,23.1281,387545.0],["1995-12-29",23.1706,23.2768,23.1069,23.2768,341095.0],["1996-01-02",23.1069,23.3193,23.0644,23.1918,785565.0],["1996-01-03",23.2343,23.3193,23.0219,23.1706,1064270.0],["1996-01-04",23.0007,23.0856,22.2998,22.6821,1160815.0],["1996-01-05",22.4273,22.5972,22.3848,22.4273,1064498.0],["1996-01-08",22.5547,22.5759,22.3423,22.3848,258212.0],["1996-01-09",22.4273,22.5335,22.2149,22.3636,803553.0],["1996-01-10",22.3211,22.5547,22.0662,22.1299,1283773.0],["1996-01-11",22.3423,22.3423,22.0875,22.3211,846589.0],["1996-01-12",22.3636,22.406,22.1937,22.3211,822908.0],["1996-01-15",22.2149,22.3423,22.0662,22.2149,587921.0],["1996-01-16",22.2574,22.852,22.1724,22.7883,1118462.0],["1996-01-17",22.6821,23.2768,22.5547,23.2131,748678.0],["1996-01-18",23.4042,23.9139,23.3617,23.7653,1975070.0],["1996-01-19",23.7228,23.8077,23.6166,23.7228,1039678.0],["1996-01-22",23.7016,24.1263,23.6591,24.0201,592475.0],["1996-01-23",24.0201,24.1263,23.8502,24.0626,369329.0],["1996-01-24",21.8326,21.9176,21.068,21.514,9195209.0],["1996-01-25",21.7052,21.96,20.9406,20.9619,5961641.0],["1996-01-26",20.9406,21.2804,20.5796,20.6858,2526104.0],["1996-01-29",20.8981,20.8981,20.2822,20.3672,3432805.0],["1996-01-30",20.4734,20.9619,20.3884,20.8344,2549102.0],["1996-01-31",20.8769,21.2167,20.8557,21.0043,1721184.0],["1996-02-01",21.238,21.4503,21.1742,21.4291,1293108.0],["1996-02-02",21.3866,21.4079,20.9194,21.2804,1434055.0],["1996-02-05",21.1955,21.3866,21.1105,21.3654,985941.0],["1996-02-06",21.4079,22.5972,21.4079,22.2361,3055506.0],["1996-02-07",22.0875,22.0875,21.5353,21.9813,2627430.0],["1996-02-08",21.9813,22.2149,21.8326,22.2149,1384871.0],["1996-02-09",22.2574,22.7034,22.2361,22.4273,1718452.0],["1996-02-12",22.3848,22.5547,22.2998,22.3636,881427.0],["1996-02-13",22.2361,22.4698,22.045,22.2149,1166279.0],["1996-02-14",22.2149,22.3211,22.1724,22.2149,1734391.0],["1996-02-15",22.1724,22.2786,21.8963,21.8963,1059716.0],["1996-02-16",21.8751,22.0662,21.6627,21.7052,1400810.0],["1996-02-20",21.7477,22.2361,21.7264,22.0238,808563.0],["1996-02-21",21.8963,22.1724,21.8963,22.0662,901464.0],["1996-02-22",22.0875,22.3848,22.045,22.3211,1330907.0],["1996-02-23",22.406,22.7671,22.1087,22.7246,914216.0],["1996-02-26",22.6821,22.852,22.6609,22.7034,750272.0],["1996-02-27",22.7458,22.8733,22.6184,22.8733,883248.0],["1996-02-28",23.0007,23.2572,22.9152,22.9365,837481.0],["1996-02-29",22.7869,22.7869,22.167,22.2739,1277397.0],["1996-03-01",22.4876,22.4876,22.1456,22.167,1070418.0],["1996-03-04",22.4021,22.4021,22.0601,22.0601,945410.0],["1996-03-05",22.0174,22.5304,22.0174,22.5304,1292881.0],["1996-03-06",22.6159,22.6159,22.1884,22.1884,580180.0],["1996-03-07",22.1456,22.2739,21.9532,22.2525,878011.0],["1996-03-08",21.9746,22.3166,21.5898,21.6326,1434055.0],["1996-03-11",21.7609,22.3808,21.7609,22.1029,1028293.0],["1996-03-12",21.9746,22.1029,21.8677,21.996,1025333.0],["1996-03-13",21.996,22.4876,21.996,22.2953,704732.0],["1996-03-14",22.2525,22.7869,22.167,22.7869,747995.0],["1996-03-15",22.8297,22.8297,22.5945,22.7655,767804.0],["1996-03-18",22.8083,23.1289,22.7869,22.9579,436729.0],["1996-03-19",23.0862,23.3427,22.4876,22.5731,852509.0],["1996-03-20",22.6159,22.6587,21.8464,22.3166,1732797.0],["1996-03-21",22.4449,22.4663,22.1884,22.2739,632778.0],["1996-03-22",22.2311,22.4021,22.1884,22.2525,328116.0],["1996-03-25",22.2953,22.3594,22.0174,22.1242,456766.0],["1996-03-26",22.1242,22.2739,22.0387,22.1242,601583.0],["1996-03-27",22.0601,22.2098,21.996,22.0388,907612.0],["1996-03-28",22.0601,22.0815,21.8036,21.8036,1332500.0],["1996-03-29",21.825,21.9746,21.4616,21.4616,1495989.0],["1996-04-01",21.7181,22.1456,21.7181,22.1242,744807.0],["1996-04-02",22.1884,22.1884,21.996,22.0601,918770.0],["1996-04-03",22.1029,22.1243,22.0174,22.0601,770992.0],["1996-04-04",22.0815,22.0815,21.825,22.0174,1576595.0],["1996-04-08",21.8036,21.8036,21.5898,21.6326,1164458.0],["1996-04-09",21.7609,21.8677,21.6754,21.6967,985941.0],["1996-04-10",21.6967,22.0174,21.6754,21.9105,835887.0],["1996-04-11",21.8891,21.8891,21.7395,21.825,920136.0],["1996-04-12",21.7822,21.8677,21.6967,21.7609,861617.0],["1996-04-15",21.8036,22.4021,21.7822,22.4021,436046.0],["1996-04-16",22.3594,22.3808,22.2311,22.2953,511642.0],["1996-04-17",22.2739,22.4876,22.2525,22.4663,569478.0],["1996-04-18",22.4449,22.8724,22.4449,22.8724,887347.0],["1996-04-19",22.8724,23.0434,22.8297,22.9365,808107.0],["1996-04-22",22.9152,23.0221,22.851,23.0007,877328.0],["1996-04-23",23.0434,23.9412,23.0434,23.8985,1797008.0],["1996-04-24",23.9412,24.2619,23.9198,24.0909,1620996.0],["1996-04-25",25.3093,25.5231,24.5398,24.7963,2718510.0],["1996-04-26",24.9031,25.8223,24.8604,25.7582,2203225.0],["1996-04-29",25.6086,25.6513,25.4803,25.5444,822680.0],["1996-04-30",25.4589,25.4589,25.0528,25.0528,698811.0],["1996-05-01",25.0528,25.5231,24.9245,25.3734,1745093.0],["1996-05-02",25.3948,25.7154,25.3093,25.5017,2025164.0],["1996-05-03",25.6727,26.1643,25.6513,25.8223,2316392.0],["1996-05-06",25.8223,26.0147,25.2024,25.6513,1053568.0],["1996-05-07",25.6513,25.7154,25.6086,25.6086,923779.0],["1996-05-08",25.4162,25.4803,25.0528,25.4589,831560.0],["1996-05-09",25.4162,25.6727,25.3734,25.6513,752093.0],["1996-05-10",25.7368,25.8864,25.5017,25.5658,1056300.0],["1996-05-13",25.6086,26.3995,25.523,25.9506,653044.0],["1996-05-14",25.9506,26.3567,25.9078,26.2498,784199.0],["1996-05-15",26.314,26.4636,26.0788,26.314,864577.0],["1996-05-16",26.3353,26.3995,26.1643,26.2926,698128.0],["1996-05-17",26.3353,26.656,26.314,26.5063,861161.0],["1996-05-20",26.6132,26.998,26.6132,26.998,611375.0],["1996-05-21",27.0408,27.2759,26.9339,27.2118,972051.0],["1996-05-22",27.2118,27.4041,27.1263,27.169,1125066.0],["1996-05-23",27.2973,27.3614,27.1476,27.34,968408.0],["1996-05-24",27.3614,27.4255,27.34,27.3828,1034441.0],["1996-05-28",27.3828,27.3828,27.0194,27.2331,922640.0],["1996-05-29",27.2331,27.3186,27.1049,27.169,1275120.0],["1996-05-30",27.0194,27.1904,26.8697,27.0835,1043094.0],["1996-05-31",27.0835,27.1263,26.827,26.9125,658053.0],["1996-06-03",26.827,27.2118,26.7629,27.169,516424.0],["1996-06-04",27.169,27.1904,26.9552,27.1476,464053.0],["1996-06-05",27.1263,27.7889,27.1263,27.7889,610691.0],["1996-06-06",27.8317,28.0454,27.5965,27.7462,825868.0],["1996-06-07",26.4209,28.0882,26.4209,27.9599,753915.0],["1996-06-10",27.9599,28.0882,27.2545,27.3828,619572.0],["1996-06-11",27.2545,27.7034,27.1904,27.511,638091.0],["1996-06-12",27.4469,27.5752,26.998,27.1904,656307.0],["1996-06-13",27.34,27.4689,26.9531,27.1465,409936.0],["1996-06-14",27.211,27.211,26.8886,26.8886,466937.0],["1996-06-17",26.8886,26.9531,26.6307,26.7597,492591.0],["1996-06-18",26.5662,27.211,26.5662,26.9531,361891.0],["1996-06-19",27.0176,27.4689,26.5017,26.8241,558169.0],["1996-06-20",26.8241,26.9531,26.3728,26.8241,596346.0],["1996-06-21",26.8241,26.8886,26.5662,26.8241,794445.0],["1996-06-24",26.8241,27.4045,26.6952,27.1465,422232.0],["1996-06-25",27.5979,27.8558,27.0821,27.2755,448114.0],["1996-06-26",27.1465,27.1465,25.8569,26.5017,591261.0],["1996-06-27",26.5017,27.0176,26.3728,26.5662,470201.0],["1996-06-28",26.6952,27.8558,26.4373,27.5979,580483.0],["1996-07-01",27.6624,27.9848,27.6624,27.9203,395819.0],["1996-07-02",27.7913,27.9203,27.5334,27.6624,413655.0],["1996-07-03",27.4045,27.7914,27.34,27.5334,625492.0],["1996-07-05",26.4373,27.0176,26.4373,26.5662,250318.0],["1996-07-08",26.4373,27.1465,26.4373,26.7597,375477.0],["1996-07-09",26.7597,27.5334,26.7274,27.0821,414035.0],["1996-07-10",27.1465,27.469,27.0176,27.34,875734.0],["1996-07-11",26.3083,26.5017,25.599,26.0504,1342823.0],["1996-07-12",26.0504,26.1148,24.9542,25.6635,969623.0],["1996-07-15",25.4055,25.6635,24.2449,24.2449,985258.0],["1996-07-16",24.2449,25.3411,23.858,24.9542,1189581.0],["1996-07-17",25.2766,25.599,24.3094,25.0187,799758.0],["1996-07-18",25.0831,25.8569,24.9542,25.8569,594069.0],["1996-07-19",25.8569,25.9859,25.5345,25.9214,574411.0],["1996-07-22",25.4056,25.47,24.7607,24.7607,458588.0],["1996-07-23",24.8252,25.599,24.8252,25.2121,671715.0],["1996-07-24",24.2449,25.2766,23.9225,23.987,973342.0],["1996-07-25",24.6318,26.0504,24.6318,25.9859,1209770.0],["1996-07-26",25.728,26.0504,25.2121,25.728,502534.0],["1996-07-29",25.599,26.0504,25.599,25.7924,470049.0],["1996-07-30",25.2766,25.728,25.2766,25.47,561129.0],["1996-07-31",25.3411,25.9859,25.2766,25.9859,578965.0],["1996-08-01",26.0504,27.1465,25.9859,27.0821,642418.0],["1996-08-02",27.4689,27.6624,27.1465,27.1465,618509.0],["1996-08-05",27.1465,27.5979,26.8241,27.5979,439765.0],["1996-08-06",27.5979,27.5979,27.0821,27.4689,586783.0],["1996-08-07",27.4689,28.4362,26.9531,28.1782,1019261.0],["1996-08-08",28.1782,28.2427,27.5334,27.6624,959452.0],["1996-08-09",27.7914,28.1138,27.5979,28.1138,668983.0],["1996-08-12",28.1138,28.3072,27.7269,28.3072,319160.0],["1996-08-13",28.1782,28.1782,27.7269,27.7914,383295.0],["1996-08-14",27.7269,28.0493,27.6624,28.0493,517334.0],["1996-08-15",27.9203,28.3717,27.7913,28.2427,491225.0],["1996-08-16",28.5651,28.5651,28.3072,28.3072,558245.0],["1996-08-19",28.3717,29.0165,28.3072,29.0165,432782.0],["1996-08-20",28.952,29.081,28.5651,28.5651,992620.0],["1996-08-21",28.6296,28.6296,28.2427,28.3072,572893.0],["1996-08-22",28.3717,28.6296,28.1782,28.1782,840593.0],["1996-08-23",27.9848,28.1782,27.7913,28.1782,565455.0],["1996-08-26",27.9203,28.8875,27.7914,28.7586,518549.0],["1996-08-27",28.8875,28.952,28.5006,28.6941,649325.0],["1996-08-28",28.6941,29.5323,28.6296,29.4034,733346.0],["1996-08-29",29.2744,29.4034,28.5651,28.8875,555436.0],["1996-08-30",28.8231,28.8875,28.1138,28.3072,452592.0],["1996-09-03",27.34,28.8875,27.34,28.6941,410164.0],["1996-09-04",28.5204,29.0389,28.1963,28.9741,519384.0],["1996-09-05",28.65,29.5575,28.5852,29.1037,1073150.0],["1996-09-06",29.1037,30.076,29.1037,30.0112,687123.0],["1996-09-09",29.8167,30.2057,29.5575,30.0112,624581.0],["1996-09-10",29.8816,30.0112,29.363,29.7519,696231.0],["1996-09-11",29.5575,30.076,29.4278,30.0112,893874.0],["1996-09-12",27.224,28.9741,27.224,28.3259,5068754.0],["1996-09-13",28.65,28.7148,27.3536,27.8074,2747732.0],["1996-09-16",27.937,28.1315,27.6777,27.7425,885449.0],["1996-09-17",28.0018,28.1963,27.4833,27.6129,1126204.0],["1996-09-18",27.8074,27.8074,27.4185,27.4185,685453.0],["1996-09-19",27.1592,27.6129,27.0295,27.4185,1250149.0],["1996-09-20",27.4184,28.2611,27.3536,28.1315,1255386.0],["1996-09-23",28.1314,28.5852,27.937,28.3907,729247.0],["1996-09-24",28.3259,28.3907,27.8722,27.937,1069735.0],["1996-09-25",28.0018,28.2611,27.8074,27.937,632323.0],["1996-09-26",27.7425,27.8722,27.224,27.4833,1259029.0],["1996-09-27",27.4184,27.8074,27.2888,27.8074,711563.0],["1996-09-30",27.937,28.2611,27.7425,27.8074,519915.0],["1996-10-01",28.0018,28.0666,27.4833,27.8074,518018.0],["1996-10-02",28.0018,28.4556,27.8074,28.1963,663973.0],["1996-10-03",28.8445,28.8445,28.3259,28.4555,668300.0],["1996-10-04",28.7797,29.1686,28.7797,29.1686,918162.0],["1996-10-07",29.1686,29.2334,28.8445,29.2334,456083.0],["1996-10-08",29.1686,29.4927,29.1686,29.2334,601508.0],["1996-10-09",29.363,29.4278,28.7148,28.9093,658433.0],["1996-10-10",28.5204,28.7797,28.4556,28.5852,778582.0],["1996-10-11",28.65,28.9741,28.65,28.9093,455628.0],["1996-10-14",28.8445,29.2982,28.7148,28.9093,718242.0],["1996-10-15",29.1038,29.5575,29.0389,29.2982,737065.0],["1996-10-16",29.2334,29.4278,29.1038,29.2982,583747.0],["1996-10-17",29.4927,29.6223,29.2982,29.5575,584810.0],["1996-10-18",23.983,25.798,23.983,25.2794,16292770.0],["1996-10-21",25.2794,25.2794,24.0479,24.1775,6949328.0],["1996-10-22",24.1127,24.5664,24.0479,24.3071,2609442.0],["1996-10-23",24.1775,24.3719,23.6589,23.9182,2506825.0],["1996-10-24",24.1775,24.372,23.7238,23.7238,1284000.0],["1996-10-25",23.8534,24.2423,23.4645,23.8534,1638074.0],["1996-10-28",23.8534,24.3071,23.8534,24.0479,1168405.0],["1996-10-29",24.0479,24.1775,23.7238,23.7886,1878980.0],["1996-10-30",23.8534,24.3071,23.7886,24.0479,1656669.0],["1996-10-31",23.983,24.1775,23.9506,24.0479,793686.0],["1996-11-01",24.1127,24.1775,23.7886,23.983,892129.0],["1996-11-04",23.983,24.0479,23.5941,23.7886,1279674.0],["1996-11-05",23.8534,23.9182,23.5941,23.7238,1617050.0],["1996-11-06",23.5941,23.7238,23.1404,23.3997,2006644.0],["1996-11-07",23.3349,23.7238,23.2052,23.3997,1256676.0],["1996-11-08",23.3997,23.5293,23.1404,23.5293,1122257.0],["1996-11-11",23.5941,23.659,23.3997,23.4645,2242314.0],["1996-11-12",24.1775,24.1775,23.5941,23.9182,2731793.0],["1996-11-13",24.1127,24.3071,23.9182,23.983,1210605.0],["1996-11-14",24.1127,24.6312,23.6589,24.4368,1662058.0],["1996-11-15",24.8257,25.1498,24.5016,24.5664,1270946.0],["1996-11-18",24.5664,24.6312,24.3071,24.5016,640065.0],["1996-11-19",24.5016,24.6312,24.372,24.4368,944803.0],["1996-11-20",24.372,24.372,23.9182,24.1775,1585627.0],["1996-11-21",25.1498,25.3442,24.7609,25.1498,1551776.0],["1996-11-22",25.085,25.2146,24.8905,25.085,1493712.0],["1996-11-25",25.085,25.5387,25.0201,25.5387,1151175.0],["1996-11-26",25.5387,25.7332,25.085,25.2146,1108444.0],["1996-11-27",25.0202,25.6035,24.8257,25.3442,878239.0],["1996-11-29",25.3442,25.6035,25.3442,25.4091,251001.0],["1996-12-02",25.2794,25.798,25.1498,25.7332,1353980.0],["1996-12-03",25.798,26.0572,25.2794,25.4739,1073909.0],["1996-12-04",25.3643,25.9512,25.2991,25.8208,1124762.0],["1996-12-05",25.8208,26.7988,25.8208,26.538,2339238.0],["1996-12-06",25.6904,26.6684,25.6904,26.4076,1069962.0],["1996-12-09",26.6684,27.2553,26.538,27.1248,1354284.0],["1996-12-10",27.4509,27.9073,27.3857,27.5161,1400051.0],["1996-12-11",26.7988,27.4509,26.7336,27.1248,1401266.0],["1996-12-12",27.1248,27.3205,26.9292,26.9292,1445060.0],["1996-12-13",26.9944,27.1248,26.538,26.6684,1061917.0],["1996-12-16",26.7988,27.0596,26.7336,26.864,505570.0],["1996-12-17",26.4076,26.7336,26.4076,26.6684,965220.0],["1996-12-18",26.7988,26.864,26.6684,26.864,751638.0],["1996-12-19",26.864,26.9292,25.8208,26.6032,1727560.0],["1996-12-20",27.3857,27.3857,26.4076,26.7988,1231705.0],["1996-12-23",26.7336,26.864,26.1468,26.212,410999.0],["1996-12-24",26.3424,26.7336,26.2772,26.6684,260944.0],["1996-12-26",26.6032,27.19,26.6032,27.1248,536841.0],["1996-12-27",27.0596,27.1248,26.6684,26.864,328192.0],["1996-12-30",27.6465,27.8421,27.3857,27.5161,1155729.0],["1996-12-31",27.4509,27.6465,27.2552,27.4509,566518.0],["1997-01-02",27.4509,27.5161,26.864,27.2553,798620.0],["1997-01-03",27.5813,27.7769,27.3205,27.7117,1336827.0],["1997-01-06",27.7117,28.1029,27.5813,27.9073,859719.0],["1997-01-07",27.7769,28.5593,27.7769,28.2333,980324.0],["1997-01-08",28.2985,28.9505,28.1681,28.8201,1413258.0],["1997-01-09",28.8854,29.2766,28.8854,29.081,925069.0],["1997-01-10",28.6897,29.2766,28.6897,29.081,1177285.0],["1997-01-13",28.8853,29.081,28.7549,28.8853,603785.0],["1997-01-14",29.2114,29.2114,28.8201,28.8853,1059260.0],["1997-01-15",28.755,29.2114,28.3637,29.2114,759228.0],["1997-01-16",29.3418,29.6026,29.2766,29.407,783592.0],["1997-01-17",29.4722,30.4503,29.4722,30.2546,1746611.0],["1997-01-20",30.385,30.4502,29.733,29.9938,738052.0],["1997-01-21",29.9286,31.1675,29.9286,31.1023,1428362.0],["1997-01-22",30.7763,30.7763,30.059,30.3198,1357547.0],["1997-01-23",31.8195,31.8847,31.0371,31.0371,2146983.0],["1997-01-24",30.9067,30.9719,30.4502,30.7111,1531890.0],["1997-01-27",30.8415,30.9067,30.4502,30.4502,799834.0],["1997-01-28",30.6459,30.7763,29.4722,29.7982,786704.0],["1997-01-29",29.733,30.3198,29.6026,29.9938,630046.0],["1997-01-30",30.2546,31.1675,30.1894,31.1675,637940.0],["1997-01-31",31.1023,31.1675,30.4502,30.5807,621166.0],["1997-02-03",30.5807,30.7111,30.3199,30.5155,724997.0],["1997-02-04",30.4502,30.4502,29.9286,30.1242,598472.0],["1997-02-05",30.059,30.3198,29.3418,29.6026,1045523.0],["1997-02-06",29.6678,29.7982,29.2114,29.6026,1049166.0],["1997-02-07",29.8634,29.9286,29.1462,29.5374,706250.0],["1997-02-10",29.6026,29.9938,29.4722,29.5374,393390.0],["1997-02-11",29.733,29.7982,29.0158,29.2114,692967.0],["1997-02-12",29.2114,29.9286,29.081,29.4722,1001956.0],["1997-02-13",29.6026,29.6678,28.8201,29.2766,1251363.0],["1997-02-14",29.2766,29.8634,29.2114,29.2114,843932.0],["1997-02-18",29.2766,29.4722,29.1462,29.4722,406596.0],["1997-02-19",29.407,30.059,29.3418,29.6026,685453.0],["1997-02-20",29.6678,30.1894,29.6026,29.8634,1122789.0],["1997-02-21",29.8634,29.9938,29.4722,29.6678,1025333.0],["1997-02-24",29.6678,30.9719,29.6678,30.7763,1393296.0],["1997-02-25",30.9719,31.4283,30.9067,31.3631,1560125.0],["1997-02-26",31.3631,31.7543,30.4502,31.1675,1531131.0],["1997-02-27",31.8195,32.4716,31.7543,32.3412,1648169.0],["1997-02-28",32.2108,32.7324,31.8847,32.602,1422518.0],["1997-03-03",32.0803,32.928,32.0803,32.7976,1099563.0],["1997-03-04",32.928,32.9932,32.5368,32.6672,547770.0],["1997-03-05",32.5728,32.8349,32.3762,32.8349,637864.0],["1997-03-06",32.966,33.0316,32.1796,32.1796,764161.0],["1997-03-07",32.2451,32.5073,32.1796,32.4417,459726.0],["1997-03-10",32.5728,32.7694,32.3762,32.7694,488417.0],["1997-03-11",32.9005,32.9005,32.2451,32.3107,587694.0],["1997-03-12",32.1795,32.8349,32.1795,32.8349,540863.0],["1997-03-13",32.5728,32.966,31.9829,32.1796,609705.0],["1997-03-14",32.0485,32.6383,31.9174,32.5073,710424.0],["1997-03-17",32.1796,32.1796,31.4586,31.983,555360.0],["1997-03-18",32.0485,32.1796,31.1965,31.3931,410012.0],["1997-03-19",31.4586,31.7863,31.1309,31.3276,722340.0],["1997-03-20",31.262,32.0485,31.262,31.8519,588301.0],["1997-03-21",31.9174,31.983,31.262,31.3931,1027838.0],["1997-03-24",31.4586,31.4586,30.5411,30.9343,1129544.0],["1997-03-25",30.9343,31.0654,30.0823,30.4756,915050.0],["1997-03-26",30.0823,30.8033,30.0823,30.41,794749.0],["1997-03-27",30.6722,30.8688,29.4925,29.8202,697142.0],["1997-03-31",29.8202,30.2134,29.4925,29.8202,956416.0],["1997-04-01",29.9512,30.0823,29.0337,29.2303,688793.0],["1997-04-02",29.3614,29.8857,29.2959,29.6236,1247796.0],["1997-04-03",29.4925,30.1479,29.4269,29.9513,552856.0],["1997-04-04",29.8202,30.3445,29.8202,30.3445,581546.0],["1997-04-07",30.3445,30.6066,30.0168,30.3445,486671.0],["1997-04-08",30.5411,30.7377,30.41,30.5411,383371.0],["1997-04-09",30.6066,30.9343,30.41,30.5411,524014.0],["1997-04-10",30.5411,30.6066,29.9513,30.2134,429670.0],["1997-04-11",29.9512,30.1479,29.0992,29.1648,548833.0],["1997-04-14",29.2959,29.3614,28.706,28.9682,503141.0],["1997-04-15",29.6236,29.6891,28.7715,29.6891,541471.0],["1997-04-16",29.6236,30.0823,29.4269,29.9513,505949.0],["1997-04-17",30.1479,31.131,30.0823,30.6722,947460.0],["1997-04-18",30.6722,30.8688,30.4756,30.7377,811599.0],["1997-04-21",30.6722,30.7377,30.0168,30.0823,652892.0],["1997-04-22",30.8688,30.9343,29.8857,30.6066,892508.0],["1997-04-23",30.8688,31.3931,30.8688,31.3931,857746.0],["1997-04-24",31.5897,31.7863,31.131,31.131,492667.0],["1997-04-25",31.1965,31.262,30.6066,30.6722,306940.0],["1997-04-28",30.5411,31.3276,30.4756,30.6722,448493.0],["1997-04-29",31.3931,31.6553,30.9343,31.5242,776837.0],["1997-04-30",31.3931,32.3762,31.3931,32.2451,928105.0],["1997-05-01",32.114,32.3106,31.8519,31.8519,381094.0],["1997-05-02",31.9174,32.2451,31.7863,32.2451,507543.0],["1997-05-05",32.5073,33.4903,32.3106,33.4903,1300319.0],["1997-05-06",33.4904,34.3424,33.4904,33.818,1156564.0],["1997-05-07",34.0802,34.2113,33.7525,33.818,1082789.0],["1997-05-08",34.0146,34.0146,33.2937,33.3593,820327.0],["1997-05-09",33.4248,33.9491,33.3593,33.6214,569933.0],["1997-05-12",33.4903,33.9491,33.3593,33.8836,482496.0],["1997-05-13",33.818,33.818,33.1627,33.2937,330620.0],["1997-05-14",33.6214,33.687,33.2937,33.3593,449480.0],["1997-05-15",33.2937,34.1457,33.2937,33.9491,867309.0],["1997-05-16",33.8181,34.0147,32.9005,32.9005,970078.0],["1997-05-19",33.0316,33.6214,32.835,33.5559,434528.0],["1997-05-20",33.2937,34.2113,33.1627,34.0802,742909.0],["1997-05-21",34.2768,35.0633,34.0802,35.0633,983512.0],["1997-05-22",35.0633,35.0633,34.1457,34.6045,598927.0],["1997-05-23",34.6045,34.8667,34.4734,34.7356,550199.0],["1997-05-27",34.4734,35.3254,34.4079,35.2599,487506.0],["1997-05-28",35.1288,35.6531,34.9322,35.4565,406369.0],["1997-05-29",35.6531,35.6531,34.9322,35.2599,432478.0],["1997-05-30",34.8667,35.9153,34.3423,35.522,648110.0],["1997-06-02",35.5876,36.1774,35.3254,35.9153,424661.0],["1997-06-03",35.7187,35.8497,34.9322,34.9322,1408097.0],["1997-06-04",34.9691,35.2984,34.8374,35.1008,420334.0],["1997-06-05",35.2325,35.4959,34.9691,35.1008,339577.0],["1997-06-06",35.2983,35.6935,35.2983,35.4301,1965810.0],["1997-06-09",35.8252,36.813,35.7593,36.7472,1705853.0],["1997-06-10",36.813,36.813,36.352,36.4179,891521.0],["1997-06-11",36.5496,36.8789,36.4837,36.7472,706629.0],["1997-06-12",38.4594,38.5911,37.6691,37.8008,1883686.0],["1997-06-13",37.9325,38.5911,37.8008,38.5911,1354511.0],["1997-06-16",38.4594,38.5911,38.3935,38.4594,775091.0],["1997-06-17",38.4594,38.8545,38.2618,38.4594,2033968.0],["1997-06-18",38.4594,38.5911,38.196,38.2618,759000.0],["1997-06-19",38.4594,39.5131,38.3935,39.5131,605682.0],["1997-06-20",39.9741,39.9741,39.1179,39.4472,917935.0],["1997-06-23",39.4472,39.9741,39.1179,39.2497,1127191.0],["1997-06-24",39.6448,39.8094,39.0521,39.5131,927574.0],["1997-06-25",40.1058,41.357,39.9082,40.5668,2541284.0],["1997-06-26",40.4351,40.5009,39.5131,40.3033,1088634.0],["1997-06-27",40.5009,41.7522,40.5009,41.5546,1737351.0],["1997-06-30",41.6204,41.818,40.9619,41.5546,800290.0],["1997-07-01",41.4887,41.5217,40.8302,41.2253,1055314.0],["1997-07-02",41.2253,42.1473,41.1595,42.0485,720595.0],["1997-07-03",42.5424,43.1351,42.1473,42.74,592475.0],["1997-07-07",42.8058,43.2668,42.0156,42.4107,684922.0],["1997-07-08",42.9376,43.5303,42.6741,42.9046,774939.0],["1997-07-09",42.9046,43.7278,42.4107,43.1022,867765.0],["1997-07-10",43.0693,43.4644,42.74,43.1022,646061.0],["1997-07-11",43.1351,44.2547,43.0693,43.5632,548985.0],["1997-07-14",43.201,44.123,43.201,44.123,433085.0],["1997-07-15",44.1229,44.2547,43.3985,43.4973,855469.0],["1997-07-16",43.4973,43.5632,41.9826,42.5424,1048710.0],["1997-07-17",42.6741,43.1681,40.1387,41.9497,1264115.0],["1997-07-18",42.1473,42.1473,40.6985,41.9826,823819.0],["1997-07-21",42.0156,42.1473,40.6985,41.5546,562267.0],["1997-07-22",41.6205,42.1144,41.4888,42.0156,381170.0],["1997-07-23",43.0034,43.201,41.9826,42.1473,680671.0],["1997-07-24",42.5424,42.6083,41.1595,41.3241,1708661.0],["1997-07-25",41.4558,41.7521,40.5668,41.6534,989660.0],["1997-07-28",41.9827,41.9827,40.8961,40.9948,563102.0],["1997-07-29",41.1595,41.2912,40.5668,40.7973,709665.0],["1997-07-30",40.8631,42.3449,40.8302,41.8839,763858.0],["1997-07-31",42.6742,43.3986,42.312,43.3327,960742.0],["1997-08-01",43.2668,43.4973,42.4766,43.201,1052429.0],["1997-08-04",42.8058,43.3985,42.5095,43.3985,440372.0],["1997-08-05",43.4644,44.5181,43.2668,44.1888,650691.0],["1997-08-06",43.7937,44.2547,43.5961,43.8595,284549.0],["1997-08-07",43.7278,43.8595,42.0814,42.1802,741923.0],["1997-08-08",41.8509,41.8509,40.6985,41.0607,1155350.0],["1997-08-11",41.0607,41.5546,40.8631,41.4887,702530.0],["1997-08-12",41.4888,42.2132,41.0936,41.0936,507392.0],["1997-08-13",41.6205,41.6205,40.0729,40.6985,472250.0],["1997-08-14",41.6205,41.6205,40.0729,40.6985,460485.0],["1997-08-15",40.3692,40.5668,39.3484,39.3814,718090.0],["1997-08-18",39.3814,40.007,38.2948,40.007,945790.0],["1997-08-19",40.435,41.0936,39.7106,40.7973,647123.0],["1997-08-20",40.8302,41.7522,40.8302,41.6863,698052.0],["1997-08-21",41.6863,41.8839,40.0729,40.5009,576916.0],["1997-08-22",39.2497,40.1716,39.1509,40.0399,519004.0],["1997-08-25",40.5009,40.8302,40.2375,40.6326,326750.0],["1997-08-26",40.3034,40.9619,39.9741,40.1716,388229.0],["1997-08-27",40.0399,40.2375,39.5131,40.0399,382916.0],["1997-08-28",40.0399,40.4351,39.3814,40.007,453503.0],["1997-08-29",39.7765,40.5667,39.546,39.7765,335554.0],["1997-09-02",40.7643,41.0936,40.4351,40.6985,521357.0],["1997-09-03",41.2645,41.9258,41.2645,41.4299,703745.0],["1997-09-04",41.4629,41.9258,41.4299,41.7605,328495.0],["1997-09-05",42.0581,42.1242,40.9339,41.0331,596878.0],["1997-09-08",41.0661,41.7274,41.0661,41.6282,343448.0],["1997-09-09",41.5952,41.8597,41.3968,41.4629,383978.0],["1997-09-10",41.2645,41.8597,41.1653,41.2976,487506.0],["1997-09-11",41.2646,41.2646,40.438,40.5372,681203.0],["1997-09-12",40.7024,40.7355,39.7436,40.3387,668300.0],["1997-09-15",40.2726,40.8678,40.2726,40.7686,433769.0],["1997-09-16",41.2645,41.7274,40.1403,41.5291,963095.0],["1997-09-17",41.6944,41.7274,40.4048,41.4629,746401.0],["1997-09-18",41.6613,41.8597,41.0662,41.0662,697369.0],["1997-09-19",40.9339,41.2315,40.7355,40.9669,617143.0],["1997-09-22",41.0662,42.1242,41.0662,41.9589,704732.0],["1997-09-23",42.1242,42.7194,41.2646,41.496,953608.0],["1997-09-24",41.3968,41.8597,40.9339,41.1984,928181.0],["1997-09-25",41.1323,42.3226,40.8016,42.1573,856076.0],["1997-09-26",42.1573,43.6452,42.1573,43.6452,1045750.0],["1997-09-29",43.5129,44.1742,42.9178,44.075,1161346.0],["1997-09-30",43.9758,45.0339,43.8436,44.5379,722113.0],["1997-10-01",44.4387,44.7694,44.075,44.3726,697976.0],["1997-10-02",44.3726,45.1662,44.3726,44.9678,570768.0],["1997-10-03",45.3645,45.5629,44.7694,45.0339,795508.0],["1997-10-06",45.1662,45.1662,44.1081,44.3065,630881.0],["1997-10-07",44.571,45.0008,44.4387,44.8355,478625.0],["1997-10-08",44.7032,45.4968,44.4387,45.3645,889093.0],["1997-10-09",44.4387,45.5299,44.1742,44.6041,793231.0],["1997-10-10",44.4387,45.0339,44.3065,44.9678,279008.0],["1997-10-13",45.1,45.1662,44.2734,44.4057,364700.0],["1997-10-14",44.6371,44.6702,43.9097,44.6371,466709.0],["1997-10-15",44.4387,45.1992,44.3065,45.1661,885677.0],["1997-10-16",45.3646,45.8275,44.8025,45.2654,668603.0],["1997-10-17",44.9678,45.1662,43.9097,44.4718,974025.0],["1997-10-20",43.9758,44.9347,43.9758,44.8355,663821.0],["1997-10-21",45.2323,45.9928,45.1331,45.7944,812585.0],["1997-10-22",45.4968,46.5549,45.2323,46.1912,1059716.0],["1997-10-23",45.2323,45.6952,44.7694,45.4968,910193.0],["1997-10-24",46.0258,46.4887,45.0339,45.067,850156.0],["1997-10-27",44.9678,45.0339,42.5871,42.7194,1190492.0],["1997-10-28",41.2645,43.5791,41.1323,43.5791,1963761.0],["1997-10-29",43.3145,44.8355,43.2815,44.1411,891977.0],["1997-10-30",43.6452,43.7113,41.3307,41.3968,1136147.0],["1997-10-31",42.3887,42.7855,41.5952,41.9589,1311704.0],["1997-11-03",42.5871,42.7855,42.1903,42.2565,654562.0],["1997-11-04",41.529,42.1242,41.529,42.0911,775698.0],["1997-11-05",42.3226,42.5871,41.9258,42.3887,1208783.0],["1997-11-06",41.9258,42.1903,41.3307,41.3637,601659.0],["1997-11-07",40.471,41.1323,39.6774,39.7436,1048103.0],["1997-11-10",40.2065,40.5702,39.8758,39.8758,1334322.0],["1997-11-11",39.6774,39.9419,38.95,38.95,1078691.0],["1997-11-12",38.0903,39.1484,38.0903,38.4871,1014024.0],["1997-11-13",38.4871,38.95,36.8339,38.1234,1764296.0],["1997-11-14",38.2226,39.1484,38.1565,38.6194,1004992.0],["1997-11-17",39.942,40.471,39.4129,40.3057,924083.0],["1997-11-18",40.2065,40.3718,39.8097,40.2395,742833.0],["1997-11-19",40.2395,40.2395,39.0823,39.1153,831105.0],["1997-11-20",40.2065,41.3968,39.942,41.0,973342.0],["1997-11-21",41.1984,41.1984,39.5782,39.7436,1144572.0],["1997-11-24",39.5452,39.7105,38.9831,39.1484,842111.0],["1997-11-25",39.2807,39.6113,38.5863,38.7847,637484.0],["1997-11-26",39.3468,40.1403,39.1484,40.0411,544355.0],["1997-11-28",40.6032,41.3637,40.3387,41.0992,400980.0],["1997-12-01",41.0992,42.6202,41.0992,42.3887,795584.0],["1997-12-02",42.4218,42.4218,41.8266,42.2565,696003.0],["1997-12-03",42.2937,42.36,41.7293,41.8953,560901.0],["1997-12-04",41.9617,41.9617,40.3682,40.4346,936227.0],["1997-12-05",40.4346,41.9617,40.4346,41.6961,732890.0],["1997-12-08",41.7957,41.8289,41.1317,41.1317,380563.0],["1997-12-09",40.8994,40.8994,40.0362,40.0362,669742.0],["1997-12-10",40.169,40.4346,39.3059,39.6047,523786.0],["1997-12-11",39.6047,39.6047,38.2104,38.3764,946018.0],["1997-12-12",38.2436,38.2436,36.4509,38.1108,2594566.0],["1997-12-15",37.4468,38.7083,37.4468,38.5092,1098956.0],["1997-12-16",38.5091,38.5091,37.5796,37.6792,1650597.0],["1997-12-17",37.5132,38.3763,37.48,37.9116,1416977.0],["1997-12-18",37.9448,37.9448,36.2517,36.982,2088009.0],["1997-12-19",37.0152,37.4468,36.1189,36.4841,1465401.0],["1997-12-22",37.0485,37.0485,36.3181,36.9157,719532.0],["1997-12-23",37.0484,37.1812,36.5173,36.5837,768488.0],["1997-12-24",36.7165,36.7497,36.2517,36.4841,430657.0],["1997-12-26",36.4841,36.7165,36.3845,36.5173,199086.0],["1997-12-29",37.1812,37.5132,36.9157,37.0816,773725.0],["1997-12-30",37.148,38.3099,37.0152,38.2768,793914.0],["1997-12-31",38.2768,39.7706,38.2104,39.2395,842945.0],["1998-01-02",39.5715,40.0362,39.4055,39.7706,535778.0],["1998-01-05",39.837,40.335,39.8038,40.335,659116.0],["1998-01-06",40.169,40.2686,39.6379,40.003,1076945.0],["1998-01-07",39.5715,39.671,38.1108,38.6087,1196564.0],["1998-01-08",38.3764,38.4428,37.5796,37.7788,1058350.0],["1998-01-09",37.9448,37.978,35.9197,36.3513,1399748.0],["1998-01-12",35.455,36.3181,35.1562,36.3181,1414472.0],["1998-01-13",37.1812,37.4136,36.8161,37.3804,1197247.0],["1998-01-14",37.5796,37.8784,37.314,37.646,601280.0],["1998-01-15",37.7124,38.0112,37.1148,37.4136,645150.0],["1998-01-16",37.6792,37.978,37.646,37.8452,539877.0],["1998-01-20",37.9448,38.9075,37.8452,38.9075,731372.0],["1998-01-21",38.7083,38.8411,38.2768,38.5092,1104952.0],["1998-01-22",38.6087,38.6419,38.144,38.3099,1411361.0],["1998-01-23",39.837,40.8994,39.1731,40.7666,1462365.0],["1998-01-26",41.0322,41.4305,39.8703,40.003,720519.0],["1998-01-27",40.3018,42.4265,40.0694,42.1277,1042031.0],["1998-01-28",42.0613,43.024,41.8289,42.8248,710424.0],["1998-01-29",42.7584,43.6548,42.4929,43.0904,621697.0],["1998-01-30",43.024,43.2232,42.3601,42.692,611071.0],["1998-02-02",43.5552,45.0822,43.5552,44.7503,1204988.0],["1998-02-03",44.4847,45.1154,44.2523,45.0823,870725.0],["1998-02-04",44.5511,45.4474,44.4847,45.4142,568871.0],["1998-02-05",46.211,46.3438,45.5802,45.8126,557713.0],["1998-02-06",45.8126,46.3106,45.4142,46.211,643328.0],["1998-02-09",46.1778,46.211,45.215,45.547,538966.0],["1998-02-10",45.4142,45.547,44.7503,45.1154,822149.0],["1998-02-11",45.1155,45.2482,44.7503,44.8499,477107.0],["1998-02-12",44.8167,45.0822,44.3519,44.8831,476804.0],["1998-02-13",44.8167,44.8831,44.0199,44.3187,586100.0],["1998-02-17",44.6839,45.1154,44.5511,44.8167,424053.0],["1998-02-18",44.7503,44.9827,44.3353,44.5511,363713.0],["1998-02-19",44.6507,47.6053,44.5843,45.6798,1582136.0],["1998-02-20",45.879,46.1778,45.6134,46.0782,767577.0],["1998-02-23",46.1446,46.8417,45.9786,46.211,467089.0],["1998-02-24",46.1114,46.6094,45.8126,46.4766,492895.0],["1998-02-25",46.7089,47.3729,46.6093,47.2069,844615.0],["1998-02-26",47.0741,47.2069,46.4766,46.5761,460258.0],["1998-02-27",46.6425,47.3729,46.4433,47.2069,690083.0],["1998-03-02",46.4765,47.4061,46.4765,47.0409,627541.0],["1998-03-03",47.0741,47.6053,46.7421,47.5057,712322.0],["1998-03-04",47.4977,49.1976,47.431,48.9976,1341912.0],["1998-03-05",47.731,49.0643,47.731,48.8976,1172048.0],["1998-03-06",48.7976,49.0643,48.2643,48.2976,825640.0],["1998-03-09",47.8643,49.5309,47.731,49.3643,823060.0],["1998-03-10",49.3976,50.4642,49.3976,49.9642,865943.0],["1998-03-11",50.1309,51.7975,50.1309,50.5309,830346.0],["1998-03-12",50.4975,51.0308,50.3975,50.6642,935999.0],["1998-03-13",50.9308,51.1642,50.3642,50.3975,412668.0],["1998-03-16",50.4642,51.2975,50.4642,50.6642,464204.0],["1998-03-17",50.7975,51.0308,50.3309,50.8975,439233.0],["1998-03-18",50.5309,52.3974,50.4642,52.0308,639609.0],["1998-03-19",51.4642,52.0641,50.9975,51.6308,570009.0],["1998-03-20",51.9975,52.1308,51.3642,51.9308,895392.0],["1998-03-23",51.8641,52.9974,51.2641,51.3975,793231.0],["1998-03-24",51.3642,52.9974,51.3642,51.5308,709361.0],["1998-03-25",52.4641,54.2973,52.4641,53.864,1460164.0],["1998-03-26",53.5307,54.7306,53.0974,53.5974,1495989.0],["1998-03-27",54.064,55.9639,53.9973,55.9639,1235728.0],["1998-03-30",55.464,55.5306,54.7973,54.9307,1154515.0],["1998-03-31",55.1973,56.9305,55.1306,56.7639,1418192.0],["1998-04-01",56.2639,58.4971,56.0972,57.7638,1649155.0],["1998-04-02",57.5972,58.1971,56.2639,56.7972,1149657.0],["1998-04-03",56.6639,57.0639,55.4973,55.9973,1074516.0],["1998-04-06",56.7972,57.6638,55.2973,57.6638,1321647.0],["1998-04-07",59.1971,60.197,56.7972,56.9639,2521702.0],["1998-04-08",57.9971,60.997,57.8638,59.7304,2084062.0],["1998-04-09",59.7971,60.3971,59.0638,60.2637,817139.0],["1998-04-13",60.2637,60.4637,59.6304,59.7637,1289313.0],["1998-04-14",59.7304,60.0637,59.4304,59.6971,861010.0],["1998-04-15",59.7304,59.9971,59.1971,59.6971,898352.0],["1998-04-16",58.7971,58.8304,57.9305,58.2305,1508892.0],["1998-04-17",58.2305,58.2305,57.1305,57.7305,1081499.0],["1998-04-20",57.6305,57.6305,56.6639,57.3305,1029432.0],["1998-04-21",57.7971,59.4637,57.6638,59.4637,1935981.0],["1998-04-22",58.3971,58.6638,57.0639,58.3971,1851808.0],["1998-04-23",58.1305,58.4638,57.6638,58.0305,1164458.0],["1998-04-24",58.0638,59.3304,57.5972,58.9304,1627296.0],["1998-04-27",57.9971,58.9304,57.1639,58.9304,1499936.0],["1998-04-28",59.1971,59.8637,58.7971,58.9638,1152693.0],["1998-04-29",59.1971,59.2638,58.2638,58.6638,806817.0],["1998-04-30",58.9971,60.7304,58.8638,60.5304,1017667.0],["1998-05-01",60.9303,61.0637,59.9304,60.797,787538.0],["1998-05-04",60.797,61.197,60.3304,60.797,618813.0],["1998-05-05",60.7304,61.3303,60.2971,60.997,417374.0],["1998-05-06",61.0304,61.1304,59.9304,60.2637,841352.0],["1998-05-07",60.2304,60.8637,59.7304,59.9304,536993.0],["1998-05-08",59.7971,60.5304,59.7304,60.2637,542989.0],["1998-05-11",60.2304,60.7304,59.3638,59.5971,440600.0],["1998-05-12",59.5304,59.7304,58.6638,59.1304,488492.0],["1998-05-13",58.9971,59.3971,57.9972,58.2638,576992.0],["1998-05-14",57.7972,58.1638,57.2639,57.5305,601128.0],["1998-05-15",57.6639,57.7305,55.8306,55.8973,834369.0],["1998-05-18",55.9639,57.3972,55.8639,56.8305,709210.0],["1998-05-19",56.9639,57.9972,56.9306,56.9306,408949.0],["1998-05-20",57.5972,57.8638,57.2638,57.7638,420486.0],["1998-05-21",58.1971,58.2971,57.3639,57.5972,593386.0],["1998-05-22",58.3971,58.6638,57.9305,58.2971,600976.0],["1998-05-26",59.0638,59.0638,57.3305,57.3305,479612.0],["1998-05-27",56.6639,56.7973,54.7307,55.264,1052278.0],["1998-05-28",55.7306,55.7973,55.064,55.164,608035.0],["1998-05-29",55.1973,55.5973,54.7973,54.864,651450.0],["1998-06-01",54.864,55.1306,51.7308,52.9641,1365441.0],["1998-06-02",54.264,54.7973,53.3307,54.464,1216753.0],["1998-06-03",54.6567,55.6601,54.2553,54.2887,818885.0],["1998-06-04",54.5898,55.3257,53.8204,55.1919,566366.0],["1998-06-05",55.0915,56.0616,54.9912,55.9278,439006.0],["1998-06-08",56.2623,56.3292,55.5933,56.2623,734712.0],["1998-06-09",56.7305,56.7305,55.1919,55.2588,819796.0],["1998-06-10",55.0581,55.0915,53.3187,53.5528,935316.0],["1998-06-11",52.5828,53.0511,50.3082,51.5124,1850063.0],["1998-06-12",52.0141,52.3152,49.8399,51.9138,1226999.0],["1998-06-15",51.6462,51.6462,49.5054,49.6727,1619175.0],["1998-06-16",50.2413,50.3082,48.3347,48.8699,1952072.0],["1998-06-17",50.3082,52.7835,50.1075,51.1445,1861220.0],["1998-06-18",51.6462,51.9138,49.8065,50.5758,1598606.0],["1998-06-19",50.7096,52.148,50.1075,52.148,1461227.0],["1998-06-22",52.081,52.9507,51.4121,52.449,765148.0],["1998-06-23",52.9842,53.6532,51.8469,52.449,782757.0],["1998-06-24",52.8504,53.9208,52.5159,53.5194,686819.0],["1998-06-25",54.0546,54.456,53.9208,54.3222,651905.0],["1998-06-26",54.3222,54.5563,52.8169,53.9542,662152.0],["1998-06-29",54.0545,54.9242,54.0545,54.5897,540560.0],["1998-06-30",54.5898,55.2253,54.1215,54.3891,848183.0],["1998-07-01",55.6602,56.1619,55.0581,55.3591,729627.0],["1998-07-02",55.125,55.125,54.3891,54.7236,438778.0],["1998-07-06",55.4595,55.5598,54.9912,55.1584,665491.0],["1998-07-07",55.5264,56.6636,55.3925,56.5967,613272.0],["1998-07-08",56.5967,58.0016,56.2288,57.9682,592779.0],["1998-07-09",57.3995,58.0351,56.9312,57.8678,646213.0],["1998-07-10",57.8009,58.3361,56.9981,57.9682,578586.0],["1998-07-13",57.8009,58.0016,57.4999,57.8344,617674.0],["1998-07-14",57.8344,58.2358,57.6002,57.7006,500105.0],["1998-07-15",58.0685,59.1389,57.801,58.9382,671639.0],["1998-07-16",58.2023,58.7375,57.7675,58.3696,756875.0],["1998-07-17",58.7041,60.5773,58.4699,60.0421,741391.0],["1998-07-20",60.7445,60.8114,59.5403,60.6441,630805.0],["1998-07-21",60.9452,62.3501,59.2727,59.2727,942374.0],["1998-07-22",60.6107,60.6776,59.4734,59.8079,987383.0],["1998-07-23",60.4769,60.6107,59.0051,59.2058,1148974.0],["1998-07-24",57.9347,58.5368,57.2657,58.3696,1055162.0],["1998-07-27",58.2023,59.8748,58.1354,59.4065,781163.0],["1998-07-28",59.0051,60.3431,59.0051,59.3731,672474.0],["1998-07-29",59.4065,59.4065,56.4629,56.7305,981994.0],["1998-07-30",57.2657,57.9347,57.1319,57.6337,879985.0],["1998-07-31",57.8009,58.4699,55.794,56.4964,562267.0],["1998-08-03",56.396,56.4295,54.9912,55.0581,546708.0],["1998-08-04",55.3591,55.5598,52.1814,52.5159,1206734.0],["1998-08-05",52.9842,53.7535,52.081,53.419,1065484.0],["1998-08-06",53.419,54.1549,52.449,54.088,1086053.0],["1998-08-07",54.7236,55.6602,54.3222,54.9912,859871.0],["1998-08-10",53.7869,54.9911,53.7869,54.5897,776988.0],["1998-08-11",53.3187,54.3222,53.118,54.088,1050077.0],["1998-08-12",54.389,54.9242,53.4525,54.5228,970913.0],["1998-08-13",54.3891,54.7905,53.787,53.8204,574791.0],["1998-08-14",53.8204,54.2553,52.9842,53.2518,382536.0],["1998-08-17",53.1849,54.7904,53.1849,54.7904,487278.0],["1998-08-18",55.0915,57.3326,55.0581,57.3326,811447.0],["1998-08-19",57.2992,58.3361,57.065,57.3995,876266.0],["1998-08-20",56.4629,57.065,56.2957,56.4295,822301.0],["1998-08-21",56.1954,56.1954,53.787,54.8239,827538.0],["1998-08-24",54.9243,55.8274,54.757,55.8274,442801.0],["1998-08-25",56.3291,57.2657,55.2253,55.794,767197.0],["1998-08-26",54.7905,55.2588,54.1215,54.3556,656915.0],["1998-08-27",53.2518,53.2518,49.9737,52.5828,1960269.0],["1998-08-28",52.449,52.5828,50.6093,50.7431,1667903.0],["1998-08-31",51.3786,51.4121,46.9633,46.9967,1723234.0],["1998-09-01",47.0302,49.472,45.4915,48.8699,1482327.0],["1998-09-02",49.0297,53.0596,48.7611,51.2126,1642097.0],["1998-09-03",50.0372,51.0111,47.6865,48.7611,1276107.0],["1998-09-04",48.929,49.567,46.8805,47.5521,1325518.0],["1998-09-08",49.97,50.3058,49.1641,50.0372,1379483.0],["1998-09-09",50.1715,51.0447,48.8282,48.8282,910572.0],["1998-09-10",47.0148,47.4178,44.6305,46.1753,1754429.0],["1998-09-11",45.7051,47.6864,44.4626,45.5036,2094916.0],["1998-09-14",46.7461,48.123,46.4775,47.082,1782663.0],["1998-09-15",47.082,47.2835,46.4775,47.1491,900098.0],["1998-09-16",47.4178,48.4924,47.0484,48.2909,1186317.0],["1998-09-17",46.2089,47.1492,46.1081,46.1417,1218726.0],["1998-09-18",45.6715,45.7051,43.8581,44.8991,2239885.0],["1998-09-21",44.0596,44.0596,42.7163,42.7499,1556785.0],["1998-09-22",42.985,43.7909,41.9103,42.4477,2514567.0],["1998-09-23",43.4551,44.7313,42.7163,44.3954,2466978.0],["1998-09-24",44.5297,45.6379,44.0932,44.8991,1461227.0],["1998-09-25",44.1603,44.9327,43.7909,44.7984,1862510.0],["1998-09-28",45.2685,45.5372,44.7648,45.4029,1431019.0],["1998-09-29",46.1417,47.0148,45.4029,47.0148,1209770.0],["1998-09-30",46.5447,46.6118,44.7312,45.5372,1614317.0],["1998-10-01",45.4029,45.4029,43.9589,44.2611,1947442.0],["1998-10-02",44.3954,46.3432,44.1939,45.8059,1508816.0],["1998-10-05",45.3357,45.5372,44.0932,44.9999,1417584.0],["1998-10-06",45.8059,47.082,45.47,46.0074,1016149.0],["1998-10-07",46.1417,47.485,45.8059,47.0484,1620313.0],["1998-10-08",44.8656,46.4775,44.5969,46.0074,1661451.0],["1998-10-09",46.7462,49.1305,46.3432,49.0297,1213262.0],["1998-10-12",49.97,51.1118,49.6342,51.1118,986548.0],["1998-10-13",51.0446,51.0782,49.8357,50.2387,1661451.0],["1998-10-14",49.4327,50.0372,48.4924,48.6268,1190264.0],["1998-10-15",48.7611,50.373,48.4253,50.1044,987839.0],["1998-10-16",51.3805,52.0857,50.9103,51.3805,1792986.0],["1998-10-19",51.1118,52.0185,50.7424,51.582,1091670.0],["1998-10-20",51.582,53.1267,51.3469,51.7499,1175160.0],["1998-10-21",51.7499,51.8842,50.1379,50.2723,1317093.0],["1998-10-22",48.2909,51.985,46.9477,50.1379,3392047.0],["1998-10-23",49.7014,51.2126,49.5671,50.5409,1300167.0],["1998-10-26",50.8432,52.5223,50.4066,51.7835,785869.0],["1998-10-27",52.6566,53.2946,52.22,52.4215,923248.0],["1998-10-28",52.6566,52.6566,50.8432,51.0111,1008787.0],["1998-10-29",51.0782,51.4476,50.776,51.0447,796798.0],["1998-10-30",52.3879,53.0596,51.6827,52.4215,1322026.0],["1998-11-02",52.8917,53.026,52.0521,52.7573,699798.0],["1998-11-03",52.623,52.9253,51.6491,52.1865,786855.0],["1998-11-04",52.9924,54.6715,52.7909,54.6043,1367339.0],["1998-11-05",54.2685,55.3431,53.9327,54.3357,816912.0],["1998-11-06",54.2014,55.0745,53.832,55.0745,544431.0],["1998-11-09",54.7387,54.9402,53.3282,54.7051,668603.0],["1998-11-10",54.8058,55.8805,54.2685,54.3693,714750.0],["1998-11-11",55.4775,55.4775,53.4961,53.6641,844388.0],["1998-11-12",53.6641,53.9999,53.2611,53.3954,966890.0],["1998-11-13",53.2946,54.067,52.8245,53.8991,530845.0],["1998-11-16",54.2685,54.7722,53.4625,54.5372,774863.0],["1998-11-17",54.5372,55.7462,53.7312,54.9402,666554.0],["1998-11-18",54.9737,55.9812,54.9402,55.1081,646896.0],["1998-11-19",55.3096,57.4252,55.3096,56.9887,829511.0],["1998-11-20",57.2237,58.164,56.7872,57.123,723099.0],["1998-11-23",57.123,59.0707,57.123,59.0707,838695.0],["1998-11-24",58.5671,59.4402,58.2648,59.2723,816760.0],["1998-11-25",59.2722,60.3133,59.2387,60.1118,631412.0],["1998-11-27",60.1789,60.414,59.7088,59.9103,386559.0],["1998-11-30",59.7088,59.8096,57.6603,57.7611,800290.0],["1998-12-01",57.3581,60.0446,57.1901,59.4737,781087.0],["1998-12-02",58.7581,59.6341,58.2865,58.8929,725756.0],["1998-12-03",58.7581,59.1287,56.3323,56.366,648793.0],["1998-12-04",56.804,59.2298,56.804,59.0614,642797.0],["1998-12-07",59.0277,59.971,58.3201,59.5667,446672.0],["1998-12-08",59.4993,61.1502,59.2635,59.5667,580635.0],["1998-12-09",59.5667,60.7122,58.1517,58.3201,556043.0],["1998-12-10",58.2191,59.533,58.0169,59.0276,643708.0],["1998-12-11",59.0277,59.4993,57.3094,57.8484,535475.0],["1998-12-14",57.4104,57.68,55.7259,56.0628,827841.0],["1998-12-15",55.928,57.1072,55.928,56.8714,807500.0],["1998-12-16",57.1409,57.1409,55.7259,56.0628,837405.0],["1998-12-17",56.3997,57.8822,55.4564,57.68,1035428.0],["1998-12-18",57.7474,58.6571,57.5789,58.0506,750423.0],["1998-12-21",59.2635,60.2743,58.994,59.8363,843553.0],["1998-12-22",59.8363,60.2406,58.6234,59.971,967953.0],["1998-12-23",60.5775,60.847,59.4657,59.9036,612968.0],["1998-12-24",59.5667,59.7689,59.0277,59.5667,149599.0],["1998-12-28",60.0047,62.3968,60.0047,62.1273,914216.0],["1998-12-29",63.3402,65.5638,62.4979,65.1595,1325062.0],["1998-12-30",65.4965,65.4965,63.8793,64.4183,622228.0],["1998-12-31",64.452,65.0922,63.0707,63.6097,599382.0],["1999-01-04",63.6771,64.4857,63.2054,63.4749,1285063.0],["1999-01-05",63.4749,65.2269,63.4749,64.6878,644087.0],["1999-01-06",64.6878,66.0355,63.9129,65.9344,1364227.0],["1999-01-07",65.5638,66.1029,64.6878,65.6312,1171365.0],["1999-01-08",65.9681,66.5072,63.8792,65.328,1042411.0],["1999-01-11",64.6205,66.4398,64.5868,66.2714,960742.0],["1999-01-12",66.0355,66.0355,63.2391,63.4076,987763.0],["1999-01-13",60.6448,63.0032,58.5223,61.5882,2448306.0],["1999-01-14",61.5883,62.3295,58.7582,59.8363,1597771.0],["1999-01-15",60.7796,62.7337,60.7123,62.7337,1300471.0],["1999-01-19",62.7338,63.4076,62.4305,63.2054,1193452.0],["1999-01-20",63.7445,66.2376,62.7337,62.8685,1447261.0],["1999-01-21",62.3294,63.4076,60.1395,60.409,1254020.0],["1999-01-22",60.2406,60.5101,58.4212,59.1288,700026.0],["1999-01-25",59.1287,59.5667,56.804,56.804,926967.0],["1999-01-26",61.723,64.0477,61.5208,62.7,2447244.0],["1999-01-27",62.599,63.7445,62.4305,62.7,1164230.0],["1999-01-28",63.0706,64.6878,63.0706,64.5194,781846.0],["1999-01-29",65.4964,67.9222,65.2269,66.8441,1662134.0],["1999-02-01",66.1029,66.305,65.1258,66.1703,821238.0],["1999-02-02",65.6312,65.867,64.4183,65.4964,710804.0],["1999-02-03",65.2269,66.2377,64.89,66.0692,1270262.0],["1999-02-04",66.1703,66.2376,63.0706,63.9803,1119829.0],["1999-02-05",64.014,64.5531,62.0599,62.9359,1021462.0],["1999-02-08",63.2728,63.8456,62.3294,63.5086,609857.0],["1999-02-09",63.4076,63.8119,60.5101,61.0829,732966.0],["1999-02-10",62.2621,63.8793,61.3187,63.8793,1348515.0],["1999-02-11",64.4183,66.1029,64.1488,65.9344,1816894.0],["1999-02-12",65.2943,65.4965,63.6097,63.7445,870345.0],["1999-02-16",64.0814,64.8563,61.723,61.8577,942299.0],["1999-02-17",61.4534,63.0032,60.5101,60.5101,984499.0],["1999-02-18",60.9144,62.3631,60.7123,61.9925,884539.0],["1999-02-19",61.5209,62.9359,61.0492,62.5316,703365.0],["1999-02-22",62.5653,65.1932,62.5316,65.0248,779038.0],["1999-02-23",66.305,66.8441,64.89,66.1703,1137741.0],["1999-02-24",65.2269,65.6986,61.5882,62.5316,824691.0],["1999-02-25",61.4535,63.2728,60.6449,61.6556,981918.0],["1999-02-26",61.6556,61.7903,58.3538,59.4993,1075161.0],["1999-03-01",60.3754,61.2513,58.6234,59.8363,1001956.0],["1999-03-02",60.6448,62.262,59.7015,60.1058,895772.0],["1999-03-03",59.5107,60.1869,57.8876,59.3754,1036415.0],["1999-03-04",59.2402,59.2402,56.8056,57.7524,1774694.0],["1999-03-05",58.6992,60.0517,57.8877,58.4287,1374663.0],["1999-03-08",59.5107,62.6215,58.8344,62.6215,1123586.0],["1999-03-09",60.8632,62.351,59.7812,59.8488,1006624.0],["1999-03-10",61.1337,61.1337,59.2402,60.9984,1271401.0],["1999-03-11",60.9985,61.9452,58.7668,59.5107,773042.0],["1999-03-12",59.3078,59.3078,55.656,55.9941,1514926.0],["1999-03-15",57.3467,58.9021,56.1294,58.4287,924386.0],["1999-03-16",59.6459,59.7135,57.6848,58.2934,712511.0],["1999-03-17",58.3611,59.7136,58.2258,59.5107,520446.0],["1999-03-18",57.6172,58.6992,57.0762,57.6848,642569.0],["1999-03-19",59.1725,59.3754,57.0761,57.6171,871825.0],["1999-03-22",58.8344,58.8344,57.3467,58.0905,486481.0],["1999-03-23",57.9553,58.0229,56.1294,57.3467,1339218.0],["1999-03-24",57.8877,58.0229,56.3323,57.0762,1050608.0],["1999-03-25",58.8344,59.5107,57.8877,59.3078,985068.0],["1999-03-26",59.3755,59.5107,56.8733,56.8733,1347984.0],["1999-03-29",57.4819,59.1049,56.2647,56.5352,1057629.0],["1999-03-30",56.6704,57.279,55.1826,55.8589,1073226.0],["1999-03-31",56.2646,57.7524,55.2502,57.7524,920819.0],["1999-04-01",57.4143,57.5495,56.1294,56.8057,825754.0],["1999-04-05",58.4287,60.0517,57.3467,59.8488,835280.0],["1999-04-06",59.9164,61.9452,59.1725,61.81,956150.0],["1999-04-07",62.351,64.7179,61.9452,64.4474,1108747.0],["1999-04-08",64.9208,65.7323,63.3654,65.1913,978199.0],["1999-04-09",64.8531,64.9207,62.892,64.515,733004.0],["1999-04-12",63.1625,64.1092,61.7423,63.8387,677483.0],["1999-04-13",63.6359,63.6359,60.9985,61.4718,564696.0],["1999-04-14",61.81,63.433,60.5251,60.8632,495058.0],["1999-04-15",61.1337,61.5395,58.5639,58.9021,917859.0],["1999-04-16",59.9164,59.9841,58.2934,59.6459,968788.0],["1999-04-19",60.0517,62.5539,58.9697,61.1337,1392006.0],["1999-04-20",62.7567,63.2977,60.728,63.1625,888637.0],["1999-04-21",63.2977,65.3265,62.4862,65.056,1126887.0],["1999-04-22",62.892,64.7855,59.5783,63.3654,1466274.0],["1999-04-23",62.4862,63.1625,61.7423,62.4862,655890.0],["1999-04-26",62.351,62.4186,59.5783,59.9841,663632.0],["1999-04-27",60.5927,61.81,60.1869,61.1337,895165.0],["1999-04-28",61.6747,64.9207,60.3898,64.1769,1081461.0],["1999-04-29",64.7855,65.597,61.2689,61.81,823591.0],["1999-04-30",61.81,65.1912,61.81,63.5682,743706.0],["1999-05-03",64.2445,69.1812,64.1092,68.9107,1052619.0],["1999-05-04",68.9783,69.0459,65.2589,65.4617,840744.0],["1999-05-05",66.0028,66.4085,63.5682,65.1236,618699.0],["1999-05-06",64.9208,64.9884,62.6215,63.8387,665567.0],["1999-05-07",63.8387,63.9064,61.6071,63.8387,771979.0],["1999-05-10",63.8387,65.4618,63.7035,63.9064,800631.0],["1999-05-11",65.3265,67.22,64.6502,65.9351,785451.0],["1999-05-12",66.0028,67.5582,64.6503,67.1524,875279.0],["1999-05-13",67.1524,67.22,65.3265,66.4761,660406.0],["1999-05-14",65.1236,65.7323,62.892,63.433,719760.0],["1999-05-17",63.5682,63.7035,62.2157,62.9596,647920.0],["1999-05-18",63.8387,66.7466,63.433,65.6646,933304.0],["1999-05-19",67.0848,67.761,64.7179,65.1913,1022145.0],["1999-05-20",64.9208,66.2733,64.515,65.1913,715547.0],["1999-05-21",64.8531,65.1913,63.8387,65.1236,823363.0],["1999-05-24",64.6502,65.2589,61.8776,62.1481,629666.0],["1999-05-25",62.1481,62.1481,58.1582,58.2258,1609535.0],["1999-05-26",59.5107,61.6747,59.5107,60.6603,1035542.0],["1999-05-27",60.0517,60.5927,58.9697,59.0373,750689.0],["1999-05-28",58.9697,61.269,58.7668,60.7956,460865.0],["1999-06-01",60.8632,61.9452,59.6459,61.81,489100.0],["1999-06-02",61.8914,63.1129,61.2128,62.5022,693119.0],["1999-06-03",62.9772,63.9273,62.6379,63.588,970495.0],["1999-06-04",64.063,65.1488,63.8594,64.6738,684276.0],["1999-06-07",65.1489,67.4562,64.8774,65.4203,771979.0],["1999-06-08",64.8774,65.4203,64.6059,65.081,445950.0],["1999-06-09",65.1488,65.8953,64.6059,64.7416,766400.0],["1999-06-10",63.5201,63.7916,62.8415,63.5201,929471.0],["1999-06-11",63.588,64.4702,62.7736,63.1129,453692.0],["1999-06-14",63.7916,63.9952,62.9094,63.1808,582570.0],["1999-06-15",63.5201,64.063,62.5021,62.6379,939756.0],["1999-06-16",63.5201,63.6558,62.7736,63.3165,683100.0],["1999-06-17",62.9094,63.588,62.4343,62.9772,591033.0],["1999-06-18",63.1808,63.1808,62.0271,62.9433,850877.0],["1999-06-21",62.4343,62.7057,61.3485,61.8914,522458.0],["1999-06-22",61.8914,62.9772,61.4842,62.1628,810612.0],["1999-06-23",61.7557,62.9772,60.6699,61.4842,608794.0],["1999-06-24",62.9772,62.9772,60.5341,60.8056,786628.0],["1999-06-25",61.2128,62.2986,60.8056,61.4842,556727.0],["1999-06-28",61.4842,62.2986,61.4163,61.6878,704997.0],["1999-06-29",61.7557,62.9772,61.077,61.2806,851294.0],["1999-06-30",62.8415,64.6738,61.7557,64.1309,1277777.0],["1999-07-01",63.9273,65.081,62.7058,64.8774,957858.0],["1999-07-02",64.8774,64.8774,64.1988,64.4024,402839.0],["1999-07-06",64.4702,65.4881,63.6558,63.9273,910534.0],["1999-07-07",63.588,64.3345,62.4343,62.5022,759911.0],["1999-07-08",62.5022,63.3844,61.8914,62.0271,763782.0],["1999-07-09",62.7058,64.1988,62.5022,63.588,481358.0],["1999-07-12",63.6558,63.9952,62.4343,62.57,444964.0],["1999-07-13",62.4343,63.588,62.4343,62.7058,447620.0],["1999-07-14",63.1129,64.9453,62.2986,64.063,591603.0],["1999-07-15",64.3345,65.4881,64.2666,64.7416,740822.0],["1999-07-16",64.7756,64.7756,63.7237,64.1309,999299.0],["1999-07-19",63.9951,64.063,61.6878,62.4343,853306.0],["1999-07-20",62.8415,62.8415,61.077,61.7557,790385.0],["1999-07-21",61.7557,61.8914,59.9234,60.1269,690045.0],["1999-07-22",56.1909,56.4623,53.6799,55.1729,5513148.0],["1999-07-23",54.6979,55.3087,53.4764,53.4764,2285197.0],["1999-07-26",53.4763,54.9693,53.4085,54.0871,1298345.0],["1999-07-27",54.5622,54.63,52.3905,52.5941,1871884.0],["1999-07-28",52.5941,53.6121,52.3905,53.3406,1602325.0],["1999-07-29",52.7977,54.155,52.3905,53.8157,1399596.0],["1999-07-30",53.8156,54.155,52.7298,53.0691,908257.0],["1999-08-02",52.9334,53.9514,52.662,53.3406,754484.0],["1999-08-03",53.7478,54.0871,52.4584,52.662,953608.0],["1999-08-04",53.2049,53.4763,52.1191,52.1191,1217322.0],["1999-08-05",52.1869,52.5263,51.5083,51.644,956682.0],["1999-08-06",51.0332,52.1191,51.0332,51.5761,600179.0],["1999-08-09",52.1191,52.1191,51.169,51.7119,342764.0],["1999-08-10",52.1191,52.1191,50.6939,50.9654,812699.0],["1999-08-11",50.9654,51.5083,50.0153,50.6261,784009.0],["1999-08-12",50.7618,50.8975,47.5722,48.3187,2698435.0],["1999-08-13",49.3367,49.3367,48.5902,48.7259,3239260.0],["1999-08-16",48.8616,51.5762,48.7938,51.3047,1609346.0],["1999-08-17",53.2049,53.9514,52.662,53.137,1825737.0],["1999-08-18",54.155,54.2228,53.0013,53.6799,678584.0],["1999-08-19",53.0692,54.2907,53.0013,53.8835,607959.0],["1999-08-20",54.2907,54.2907,53.2728,54.2228,580293.0],["1999-08-23",54.3586,54.8336,53.2727,53.7478,626896.0],["1999-08-24",53.8835,54.2228,52.662,52.8656,586441.0],["1999-08-25",53.9514,55.2408,53.4763,55.2408,850877.0],["1999-08-26",55.3765,55.7837,53.8157,54.0192,863400.0],["1999-08-27",54.155,54.6979,53.8157,54.5622,569060.0],["1999-08-30",53.8835,54.4264,52.3227,52.662,566062.0],["1999-08-31",52.7977,53.0691,51.0332,52.0512,920515.0],["1999-09-01",52.3374,53.5641,51.9285,52.8826,595625.0],["1999-09-02",53.0871,53.0871,50.2249,51.0426,1135464.0],["1999-09-03",52.0648,54.5863,51.9285,53.8367,710993.0],["1999-09-07",53.973,53.973,52.5419,52.5419,576005.0],["1999-09-08",51.9285,52.2011,50.4293,51.4515,1167076.0],["1999-09-09",50.9745,52.61,50.9745,51.3833,839909.0],["1999-09-10",52.4737,52.5419,51.656,52.4056,917138.0],["1999-09-13",52.61,52.6782,51.8604,52.6782,812282.0],["1999-09-14",51.7922,52.4737,50.9745,51.2471,1264418.0],["1999-09-15",52.2693,52.61,50.9063,51.3152,1350451.0],["1999-09-16",49.6115,49.6115,45.659,46.613,3822741.0],["1999-09-17",46.7493,47.5671,45.7953,47.2945,2167856.0],["1999-09-20",47.7034,48.2486,45.7953,46.613,1398761.0],["1999-09-21",45.3864,46.5449,45.3182,45.7953,1418154.0],["1999-09-22",46.0678,46.8856,44.8412,46.4086,1222407.0],["1999-09-23",47.7034,47.7034,46.136,46.613,1245140.0],["1999-09-24",47.1582,47.8397,45.9997,46.8175,998389.0],["1999-09-27",47.0901,47.4308,45.3864,45.7953,998692.0],["1999-09-28",45.7271,46.0678,45.2501,45.5226,1208708.0],["1999-09-29",45.2501,46.136,44.1597,44.1597,926625.0],["1999-09-30",44.7049,45.7271,44.0234,45.7271,1296486.0],["1999-10-01",45.7953,46.6812,44.9093,46.6812,1074289.0],["1999-10-04",47.1582,47.2264,45.7953,45.9997,1001349.0],["1999-10-05",45.7952,45.8634,43.8871,44.8412,1514774.0],["1999-10-06",44.9775,46.4086,44.3642,45.9997,1309085.0],["1999-10-07",46.3405,46.8856,45.7271,46.613,618927.0],["1999-10-08",32.7109,36.5272,32.7109,35.4368,17549294.0],["1999-10-11",35.4368,35.7094,33.9375,34.8234,5639218.0],["1999-10-12",34.3464,34.8235,33.0516,33.8013,4784091.0],["1999-10-13",33.2561,33.3242,30.8709,32.5064,3971240.0],["1999-10-14",31.9613,32.3702,30.7346,31.7568,3566465.0],["1999-10-15",30.8028,30.9391,29.7805,29.9168,3938185.0],["1999-10-18",28.3494,28.6902,24.8058,25.9643,11855125.0],["1999-10-19",26.1687,27.9405,25.8961,26.782,7194068.0],["1999-10-20",27.668,28.5539,27.1228,28.5539,3851356.0],["1999-10-21",27.8043,28.2813,27.0546,28.0769,3072204.0],["1999-10-22",28.4176,28.4857,27.1228,27.668,2535477.0],["1999-10-25",27.5998,28.0087,27.0546,27.668,1954956.0],["1999-10-26",27.8043,27.8724,27.2591,27.3272,1753518.0],["1999-10-27",27.4635,28.0769,27.1228,28.0769,1609460.0],["1999-10-28",28.622,28.8265,27.5317,28.8265,2125390.0],["1999-10-29",29.4398,31.0753,29.2354,30.9391,2876496.0],["1999-11-01",30.6665,31.2798,29.7124,29.985,1946797.0],["1999-11-02",29.4398,29.9168,28.4857,28.7583,2074423.0],["1999-11-03",29.4398,29.4398,27.668,28.8265,2278404.0],["1999-11-04",29.5761,29.5761,28.6902,29.1672,1615835.0],["1999-11-05",28.9628,29.4398,27.9405,28.2131,1598378.0],["1999-11-08",28.4176,28.8265,27.8724,28.0087,1325252.0],["1999-11-09",28.2131,28.4857,27.8043,27.8043,1422138.0],["1999-11-10",27.8043,28.4857,27.668,28.0769,2121898.0],["1999-11-11",27.8724,28.2813,27.1909,27.5317,1702058.0],["1999-11-12",28.0768,28.0768,27.0546,27.0546,1628586.0],["1999-11-15",28.0769,28.2131,27.1909,27.8724,1653747.0],["1999-11-16",28.2132,28.2813,27.3954,28.0769,1546083.0],["1999-11-17",27.8724,28.0087,27.0546,27.1228,2814979.0],["1999-11-18",27.8043,30.5302,27.5317,30.2576,6892327.0],["1999-11-19",30.9391,33.2561,30.3939,31.2798,7594478.0],["1999-11-22",32.7109,32.7109,30.9391,31.6887,2904314.0],["1999-11-23",31.6205,31.6205,30.6665,30.6665,2090058.0],["1999-11-24",30.6665,31.3479,30.1894,30.7346,1727029.0],["1999-11-26",30.8709,31.3479,30.5302,30.7346,921654.0],["1999-11-29",30.5302,30.9391,29.8487,29.985,1942736.0],["1999-11-30",29.7124,29.8487,28.8946,29.8487,2404816.0],["1999-12-01",29.2446,29.5878,28.8327,29.1073,1591357.0],["1999-12-02",29.3819,29.5878,28.8327,28.8327,1769229.0],["1999-12-03",29.5192,29.6565,28.2148,28.4894,2210398.0],["1999-12-06",28.4894,29.5192,28.2148,28.6267,2347359.0],["1999-12-07",28.764,28.8327,27.8029,28.0089,2257456.0],["1999-12-08",28.5581,28.5581,26.4986,26.8419,4221862.0],["1999-12-09",27.3224,27.3224,25.6062,25.7435,4773579.0],["1999-12-10",25.8121,27.6656,20.8694,21.8305,3644908.0],["1999-12-13",22.5169,24.6451,22.2423,23.5982,16259981.0],["1999-12-14",23.4094,26.0867,23.3407,25.3316,7021775.0],["1999-12-15",24.7137,25.4002,23.9586,24.3018,4576504.0],["1999-12-16",24.851,24.9883,23.684,23.8899,3493905.0],["1999-12-17",24.0272,24.4391,22.7915,22.7915,4129529.0],["1999-12-20",23.478,23.6153,22.7229,23.1863,2620599.0],["1999-12-21",22.8602,23.2721,22.6542,22.9288,3295540.0],["1999-12-22",23.1348,23.8899,23.0661,23.8213,2783063.0],["1999-12-23",24.1645,24.9883,23.2034,24.0272,3037480.0],["1999-12-27",24.4391,24.5764,24.0272,24.3705,2809097.0],["1999-12-28",24.2332,24.5764,23.8899,24.4391,2370129.0],["1999-12-29",24.3705,24.6451,24.0272,24.4391,2674868.0],["1999-12-30",24.5078,25.4689,24.4391,25.1256,2651301.0],["1999-12-31",25.057,25.4002,24.851,24.9197,1395801.0],["2000-01-03",25.6748,27.3224,25.4689,26.5673,3329164.0],["2000-01-04",26.5673,26.5673,25.1943,25.3316,2361970.0],["2000-01-05",25.2629,26.6359,24.7824,26.6359,2375404.0],["2000-01-06",25.8808,26.2927,25.6748,26.0867,1650180.0],["2000-01-07",26.0867,27.1851,25.3316,26.7045,2366942.0],["2000-01-10",27.1851,27.1851,25.9494,26.0867,1913135.0],["2000-01-11",26.224,26.4299,25.4689,25.8121,2243300.0],["2000-01-12",25.5375,26.0867,25.4689,25.7435,1156374.0],["2000-01-13",25.8121,26.5673,25.4002,26.43,1669079.0],["2000-01-14",26.5673,26.7045,25.6062,25.8808,1565703.0],["2000-01-18",26.0867,26.1554,25.6062,25.9494,1336523.0],["2000-01-19",25.7435,26.1554,24.3705,26.1554,4073781.0],["2000-01-20",25.8121,25.8121,24.851,24.9883,1628017.0],["2000-01-21",25.1943,25.1943,24.1645,24.3018,1739211.0],["2000-01-24",24.5078,24.9883,23.478,23.8899,2019395.0],["2000-01-25",24.1645,24.5764,23.0661,24.0959,2594224.0],["2000-01-26",24.5078,24.7824,24.0272,24.1645,1849455.0],["2000-01-27",24.5078,24.5078,23.0661,23.5467,1893933.0],["2000-01-28",23.478,23.5467,22.5169,22.5169,1526463.0],["2000-01-31",23.2034,23.2721,22.6542,22.9288,1217891.0],["2000-02-01",22.9975,23.3407,22.7915,22.8602,1222028.0],["2000-02-02",23.2721,23.684,22.9289,22.9975,1328554.0],["2000-02-03",23.4094,23.8899,23.1348,23.8899,1515875.0],["2000-02-04",24.1645,24.3705,23.684,24.1645,1387680.0],["2000-02-07",24.0959,24.1645,23.684,23.8213,883818.0],["2000-02-08",23.8213,24.5078,23.2721,23.8899,1615152.0],["2000-02-09",24.1645,24.5764,23.478,23.7526,1809911.0],["2000-02-10",23.6153,23.6153,22.517,22.7915,2832626.0],["2000-02-11",22.9288,22.9288,22.1051,22.2424,1871352.0],["2000-02-14",23.0661,24.3018,22.9288,24.1645,2965906.0],["2000-02-15",24.3705,24.6451,23.4094,24.4391,2332028.0],["2000-02-16",23.8899,24.0272,23.4094,23.5467,1130417.0],["2000-02-17",23.8213,23.8899,22.8602,22.9288,1654392.0],["2000-02-18",22.9289,23.2034,22.7229,23.0662,1303886.0],["2000-02-22",22.9975,23.2035,22.6543,22.9975,1291856.0],["2000-02-23",23.0661,23.2721,22.5856,22.6542,1408059.0],["2000-02-24",22.7229,22.7229,22.0364,22.3797,1697466.0],["2000-02-25",22.2423,22.8602,21.9677,22.105,2419123.0],["2000-02-28",22.1737,22.7915,22.0364,22.7915,1479443.0],["2000-02-29",22.1737,26.3613,22.1737,23.8899,3189660.0],["2000-03-01",24.5966,24.5966,23.0723,23.9038,1878487.0],["2000-03-02",23.8345,23.9731,23.0031,23.4881,1558151.0],["2000-03-03",23.8345,24.3195,23.1417,23.2109,1521491.0],["2000-03-06",23.2802,23.9038,23.2802,23.8345,1540770.0],["2000-03-07",23.9038,24.2502,22.7259,22.9338,1963267.0],["2000-03-08",23.0724,23.6267,22.5181,23.5574,2370737.0],["2000-03-09",23.5574,26.606,23.0031,24.9431,7912044.0],["2000-03-10",25.4281,27.0217,25.2202,26.9524,5967258.0],["2000-03-13",26.0517,27.7145,25.6359,27.1602,3283889.0],["2000-03-14",26.8831,27.2988,25.5667,25.7745,3724679.0],["2000-03-15",26.4674,28.8231,26.121,28.2688,4970577.0],["2000-03-16",29.2388,29.4467,27.9917,28.4074,4214727.0],["2000-03-17",27.9917,28.7538,27.9224,28.6153,2210701.0],["2000-03-20",28.8231,29.7238,28.546,28.8231,2166262.0],["2000-03-21",29.2388,32.9803,29.1003,32.9803,3458535.0],["2000-03-22",31.3174,32.0103,29.9317,29.9317,3580810.0],["2000-03-23",30.3474,30.6939,29.6546,29.7931,1522971.0],["2000-03-24",30.001,30.6939,29.3081,29.7239,1540391.0],["2000-03-27",29.7931,30.6246,29.6546,29.8798,933532.0],["2000-03-28",29.8624,30.3474,29.6546,29.6546,1281420.0],["2000-03-29",29.6546,29.9317,28.6153,29.6546,1712304.0],["2000-03-30",29.1003,29.4467,28.4074,29.4467,1432650.0],["2000-03-31",29.3774,30.1396,28.8231,28.8231,1604298.0],["2000-04-03",28.546,28.6153,27.7145,27.7838,2012526.0],["2000-04-04",28.1995,29.3774,26.9524,28.1303,2461703.0],["2000-04-05",28.1303,29.031,27.7838,28.2688,1285442.0],["2000-04-06",28.3381,30.7631,28.3381,30.3474,2033209.0],["2000-04-07",30.7631,31.1096,30.486,30.7631,2184630.0],["2000-04-10",31.0403,31.5253,29.7931,30.0703,1958789.0],["2000-04-11",29.9317,30.1396,29.3774,29.4467,965524.0],["2000-04-12",29.516,30.0703,29.3081,29.516,1111290.0],["2000-04-13",29.3081,29.3774,28.2688,28.2688,1206431.0],["2000-04-14",28.1995,28.2688,26.7445,26.7445,2219961.0],["2000-04-17",26.8831,27.576,26.5367,27.576,1722892.0],["2000-04-18",27.5067,27.9224,26.606,26.606,1165179.0],["2000-04-19",27.8531,28.546,27.5067,28.546,1105635.0],["2000-04-20",27.8531,28.061,27.4374,27.7838,828411.0],["2000-04-24",27.6453,27.8531,26.1902,26.7445,1060665.0],["2000-04-25",28.4074,30.8324,28.1995,29.5853,3135353.0],["2000-04-26",29.3081,31.2481,29.2388,31.0403,1984102.0],["2000-04-27",30.486,30.8324,29.7931,30.001,1397319.0],["2000-04-28",30.9017,30.9017,29.1003,29.3774,1162333.0],["2000-05-01",29.8624,30.4167,29.516,30.001,1071101.0],["2000-05-02",30.001,30.2089,29.3774,29.3774,674941.0],["2000-05-03",29.7931,30.2781,29.1003,29.6546,883324.0],["2000-05-04",29.9317,30.5553,29.6546,29.6546,883400.0],["2000-05-05",29.7239,30.971,29.7239,30.7631,1369464.0],["2000-05-08",30.5553,31.5946,30.486,31.1789,1771810.0],["2000-05-09",31.3174,31.5253,30.4167,31.0403,1276828.0],["2000-05-10",30.9017,30.971,30.001,30.486,1275955.0],["2000-05-11",30.7631,32.4953,27.9917,28.2688,4311879.0],["2000-05-12",28.9617,30.5553,28.546,29.9317,2646329.0],["2000-05-15",29.8624,30.3474,28.546,29.516,1523579.0],["2000-05-16",29.8624,30.5553,29.7239,30.2089,1013682.0],["2000-05-17",30.1396,30.2781,29.2388,30.0703,859833.0],["2000-05-18",30.2089,30.486,29.3774,29.7239,869245.0],["2000-05-19",29.2388,29.3081,28.546,28.8231,892698.0],["2000-05-22",27.9917,28.546,27.7145,28.4074,924310.0],["2000-05-23",28.6845,28.6845,27.9224,28.4074,647503.0],["2000-05-24",27.9917,28.6153,27.7838,28.546,1284570.0],["2000-05-25",28.1303,28.9617,28.061,28.8231,780062.0],["2000-05-26",28.3381,28.4074,28.061,28.1995,566556.0],["2000-05-30",29.7238,29.7931,29.1003,29.6546,1359255.0],["2000-05-31",30.0874,30.3666,29.7383,30.2968,1126736.0],["2000-06-01",30.2968,30.8553,30.0874,30.7157,780973.0],["2000-06-02",30.9949,31.6232,30.7157,30.7855,1007686.0],["2000-06-05",30.7156,31.6232,30.576,30.576,907878.0],["2000-06-06",30.2968,30.4364,28.761,29.11,2065770.0],["2000-06-07",29.7383,29.878,29.4591,29.5987,812510.0],["2000-06-08",29.9478,29.9478,29.0402,29.4591,634031.0],["2000-06-09",29.5987,29.7383,28.3422,28.9006,761505.0],["2000-06-12",29.0403,29.1799,28.6912,28.9006,476804.0],["2000-06-13",28.8308,29.5289,28.761,29.4591,636877.0],["2000-06-14",29.4591,29.5987,28.5516,28.6214,559269.0],["2000-06-15",28.5516,28.761,27.9233,28.2724,1051936.0],["2000-06-16",25.131,25.131,22.6179,23.0367,8751953.0],["2000-06-19",23.1065,23.1764,22.4085,23.1764,4444325.0],["2000-06-20",23.5952,23.7348,22.8971,23.3858,1854389.0],["2000-06-21",23.1763,23.316,22.5481,22.6179,1654127.0],["2000-06-22",22.9669,22.9669,22.4783,22.6179,1340887.0],["2000-06-23",22.5481,22.6179,22.1292,22.3387,2301288.0],["2000-06-26",22.4783,22.6004,22.0594,22.1292,1324303.0],["2000-06-27",22.4783,22.5481,21.2217,21.3613,3485670.0],["2000-06-28",21.501,22.4783,21.501,22.3387,2190095.0],["2000-06-29",22.3387,22.3387,19.8256,20.7331,1389463.0],["2000-06-30",21.2217,23.2985,20.6633,23.1764,3596863.0],["2000-07-03",22.8971,22.9495,22.1292,22.7575,907650.0],["2000-07-05",22.7575,22.9669,22.199,22.6179,1434965.0],["2000-07-06",22.4783,22.5481,21.7802,21.9896,953494.0],["2000-07-07",22.199,22.7575,22.0594,22.6179,1861675.0],["2000-07-10",22.6877,22.9669,22.3386,22.7575,1033416.0],["2000-07-11",22.7575,22.8273,22.0594,22.4783,980476.0],["2000-07-12",22.0594,22.4783,21.9896,22.3387,1304455.0],["2000-07-13",22.2688,22.3387,22.1292,22.3387,836608.0],["2000-07-14",22.2688,22.7575,22.0594,22.7575,1480809.0],["2000-07-17",22.3386,22.4783,22.0594,22.1641,1029621.0],["2000-07-18",22.2688,22.2688,21.2915,21.3613,1681147.0],["2000-07-19",21.4311,21.5009,20.8727,21.0821,1469955.0],["2000-07-20",21.0821,21.7104,20.9425,21.6406,1322406.0],["2000-07-21",21.6406,21.7104,21.0821,21.2217,873116.0],["2000-07-24",21.1519,21.2217,20.7331,21.0123,1081613.0],["2000-07-25",20.7331,20.8029,20.1048,20.3142,1832150.0],["2000-07-26",18.9879,18.9879,16.5446,17.0332,12501565.0],["2000-07-27",17.3125,17.3823,16.4748,16.9634,5487418.0],["2000-07-28",16.754,16.754,16.2653,16.6842,3248216.0],["2000-07-31",16.8238,17.2427,16.5446,16.8238,2910727.0],["2000-08-01",16.6842,17.2426,16.6842,17.1728,2674602.0],["2000-08-02",17.1728,17.2077,16.6144,16.6144,2235748.0],["2000-08-03",17.0332,17.0332,16.4748,16.4748,1760994.0],["2000-08-04",16.8936,17.4521,16.8238,17.4521,1758224.0],["2000-08-07",17.5917,18.22,17.5219,17.9407,1960914.0],["2000-08-08",17.8709,19.6161,17.5917,18.9879,2890727.0],["2000-08-09",18.9879,18.9879,17.8709,17.9407,2071653.0],["2000-08-10",18.22,19.1275,17.8709,18.9879,1778565.0],["2000-08-11",18.9879,19.2671,18.4992,18.6388,1197892.0],["2000-08-14",18.918,19.1973,18.4992,18.6388,1292994.0],["2000-08-15",18.7086,18.7784,18.0105,18.0105,1587259.0],["2000-08-16",18.2898,18.569,18.0804,18.0804,856683.0],["2000-08-17",18.4992,18.569,18.3596,18.4294,700709.0],["2000-08-18",18.2898,18.3596,17.9407,18.1502,1155767.0],["2000-08-21",18.4294,18.569,18.1502,18.4992,793914.0],["2000-08-22",18.569,18.9879,18.4294,18.569,1273223.0],["2000-08-23",18.6388,18.6388,18.3596,18.4294,1205216.0],["2000-08-24",18.4294,18.9879,18.22,18.8482,1394890.0],["2000-08-25",18.22,18.569,18.22,18.4992,1329540.0],["2000-08-28",18.4992,19.1973,18.4294,19.1275,1374625.0],["2000-08-29",18.7086,19.5463,18.7086,19.5463,2969056.0],["2000-08-30",19.1368,19.3486,18.36,19.3486,1421607.0],["2000-08-31",18.7837,18.9249,18.0775,18.36,1737427.0],["2000-09-01",18.36,18.36,17.9363,18.36,1657163.0],["2000-09-05",18.2894,18.2894,17.8657,17.9363,1150720.0],["2000-09-06",18.2188,18.2894,18.0069,18.0775,2987841.0],["2000-09-07",18.0775,18.1481,17.8657,18.0069,2012299.0],["2000-09-08",18.0069,18.0775,17.1595,17.5832,1416408.0],["2000-09-11",17.442,17.6538,17.2301,17.3714,870649.0],["2000-09-12",17.3714,17.7951,17.1595,17.3008,1041386.0],["2000-09-13",17.5832,18.0775,17.3714,17.442,1296827.0],["2000-09-14",18.0069,18.5012,17.6538,18.0775,3308291.0],["2000-09-15",19.2074,20.9021,18.7131,20.0547,10490898.0],["2000-09-18",20.0547,20.1254,18.6424,19.4898,2368004.0],["2000-09-19",19.2074,19.278,18.4306,18.5718,1483769.0],["2000-09-20",19.0661,19.4898,18.7837,19.2074,2192941.0],["2000-09-21",19.0661,19.0661,16.9477,17.5126,1045598.0],["2000-09-22",18.36,18.8543,18.0069,18.7131,1332500.0],["2000-09-25",18.8543,18.9249,18.0069,18.0775,847196.0],["2000-09-26",18.0775,18.1481,17.2301,17.3714,1649611.0],["2000-09-27",17.5126,17.5126,16.524,16.7358,2212751.0],["2000-09-28",16.8771,17.5126,16.7358,17.5126,1447868.0],["2000-09-29",17.3008,17.3008,16.8064,16.9477,1271629.0],["2000-10-02",17.0183,17.3714,16.8064,17.3008,1397585.0],["2000-10-03",13.9818,14.7586,12.3577,12.852,15311724.0],["2000-10-04",12.7108,12.7814,11.8634,12.2164,7223896.0],["2000-10-05",12.4283,12.6401,12.0752,12.2871,4078676.0],["2000-10-06",12.2164,12.3577,11.8634,12.1458,2600865.0],["2000-10-09",12.2871,12.3577,11.5103,11.7928,1989719.0],["2000-10-10",12.2164,12.4989,11.934,12.2871,2983439.0],["2000-10-11",12.0752,12.4283,12.0046,12.3577,3500242.0],["2000-10-12",12.4283,12.7108,12.34,12.7108,2649783.0],["2000-10-13",12.0046,12.2164,11.2984,11.7928,3755039.0],["2000-10-16",11.7928,11.8634,7.6265,8.7563,12114589.0],["2000-10-17",8.9681,9.18,8.262,8.5445,9671671.0],["2000-10-18",8.4738,8.9681,7.6265,7.6265,5777508.0],["2000-10-19",8.1914,8.6151,7.7677,8.6151,5451100.0],["2000-10-20",8.8975,9.8861,8.8269,9.4625,7920127.0],["2000-10-23",9.8861,10.7335,9.7449,10.3098,4978774.0],["2000-10-24",10.3805,10.8748,9.5331,9.9568,4639122.0],["2000-10-25",9.9568,10.0274,9.2506,9.6037,2724279.0],["2000-10-26",9.6037,9.6037,8.8975,9.0388,2334798.0],["2000-10-27",9.2506,9.3918,9.18,9.3212,1382291.0],["2000-10-30",9.3212,9.6037,9.2506,9.6037,1826154.0],["2000-10-31",9.6037,9.7449,9.3918,9.5331,2708416.0],["2000-11-01",9.4625,9.6743,9.4625,9.6743,1696972.0],["2000-11-02",9.8155,9.9568,9.6037,9.7449,2260302.0],["2000-11-03",9.7449,10.8041,9.7449,10.7335,4830656.0],["2000-11-06",10.8041,11.1572,10.5923,10.9454,2454720.0],["2000-11-07",10.8748,11.1572,10.5923,11.0866,1668092.0],["2000-11-08",11.016,11.2278,10.4511,10.7335,1234438.0],["2000-11-09",10.4511,10.5923,9.6743,9.9568,1493143.0],["2000-11-10",9.6037,9.7449,8.9681,9.0388,2682799.0],["2000-11-13",8.9681,9.6743,8.8975,9.6743,2937482.0],["2000-11-14",9.5331,10.4511,9.4625,9.9568,2314343.0],["2000-11-15",10.098,10.3098,9.7449,9.7449,1422328.0],["2000-11-16",10.0274,10.098,9.4624,9.5331,1090417.0],["2000-11-17",9.6037,9.6743,9.3212,9.3918,1283811.0],["2000-11-20",9.0388,9.1094,8.7563,8.8975,1902927.0],["2000-11-21",8.6857,8.7563,7.9089,8.0501,3726348.0],["2000-11-22",8.0501,8.262,7.8383,8.1208,3009283.0],["2000-11-24",8.4032,8.4032,8.1914,8.262,802377.0],["2000-11-27",8.4738,8.6857,8.0501,8.1914,1686081.0],["2000-11-28",8.1208,8.262,7.9089,7.9795,2115788.0],["2000-11-29",8.1075,8.1787,7.6097,7.8231,1924293.0],["2000-11-30",7.6808,7.9653,7.3964,7.8942,1921940.0],["2000-12-01",8.1075,8.1787,7.0408,7.1119,2588987.0],["2000-12-04",6.8274,6.8985,5.405,5.6895,8048853.0],["2000-12-05",5.8317,5.9029,4.2671,5.405,9639528.0],["2000-12-06",5.405,5.6895,5.1917,5.2628,3970329.0],["2000-12-07",5.405,5.405,4.8361,5.0494,3965471.0],["2000-12-08",5.1206,5.4761,5.1206,5.405,3107688.0],["2000-12-11",5.5473,6.4718,5.4761,6.3296,4186302.0],["2000-12-12",6.7563,6.7563,6.2585,6.2585,3256831.0],["2000-12-13",6.2585,6.4718,6.1162,6.4718,2887160.0],["2000-12-14",6.614,7.5386,6.614,7.183,4555328.0],["2000-12-15",6.8985,7.9653,6.6852,7.1119,2819913.0],["2000-12-18",7.1119,7.3252,7.0408,7.2541,2247551.0],["2000-12-19",7.183,7.752,7.1119,7.5386,2803291.0],["2000-12-20",7.1119,7.2541,6.8274,6.8274,3195845.0],["2000-12-21",6.1162,6.6141,5.405,5.4761,6121980.0],["2000-12-22",5.4761,5.8317,5.405,5.7606,4351081.0],["2000-12-26",5.6895,5.7606,5.4761,5.5473,2900822.0],["2000-12-27",5.4761,5.7606,5.4761,5.6895,4377912.0],["2000-12-28",5.5473,5.6895,5.4761,5.6895,4475709.0],["2000-12-29",5.5473,5.6184,5.1917,5.2628,6457230.0],["2001-01-02",5.405,5.9029,5.3339,5.8317,2629100.0],["2001-01-03",5.7606,6.1162,5.4761,5.974,3205637.0],["2001-01-04",6.1162,7.0408,5.7606,6.9696,3525555.0],["2001-01-05",7.3252,7.3252,6.6852,6.7563,2093739.0],["2001-01-08",6.8274,7.2541,6.5429,7.2541,1467375.0],["2001-01-09",7.1119,7.1119,6.4007,6.6852,3463545.0],["2001-01-10",6.8274,8.1075,6.6852,8.1075,5203021.0],["2001-01-11",8.1787,8.2498,7.6808,7.752,2391533.0],["2001-01-12",8.0364,8.8899,7.8942,8.8899,3629462.0],["2001-01-16",9.1032,9.1743,7.9653,8.392,2673881.0],["2001-01-17",8.6765,9.0321,8.6054,8.8187,1408780.0],["2001-01-18",8.8187,8.8899,8.3209,8.4631,1343430.0],["2001-01-19",8.5343,8.6054,8.392,8.6054,950951.0],["2001-01-22",8.5343,8.6054,8.0364,8.0364,1288365.0],["2001-01-23",8.1787,8.6054,8.1075,8.392,1341191.0],["2001-01-24",8.5343,8.7476,8.4631,8.6054,1039868.0],["2001-01-25",8.5343,8.6765,8.0364,8.5343,1149164.0],["2001-01-26",8.392,8.6054,7.6808,7.8231,1574470.0],["2001-01-29",7.9653,9.1032,7.8174,9.0349,2852284.0],["2001-01-30",9.0918,9.5584,8.9894,9.126,4051390.0],["2001-01-31",9.1601,9.5584,9.126,9.2967,1722057.0],["2001-02-01",9.2967,9.6608,9.1373,9.5925,1162636.0],["2001-02-02",9.6494,9.8428,9.1829,9.3991,1439671.0],["2001-02-05",9.3991,9.4673,8.7618,9.0122,1264266.0],["2001-02-06",8.7732,8.7732,8.3636,8.4091,1654620.0],["2001-02-07",8.227,8.2498,7.6239,7.8629,1804636.0],["2001-02-08",7.8743,8.2612,7.8743,7.9881,1011368.0],["2001-02-09",7.9653,7.9653,7.5898,7.9084,1075769.0],["2001-02-12",7.9084,7.9539,7.6695,7.6808,1012961.0],["2001-02-13",7.7377,8.1019,7.7036,7.8174,849928.0],["2001-02-14",7.8174,8.796,7.7946,8.4774,1712152.0],["2001-02-15",8.5912,8.6708,8.2384,8.2384,784654.0],["2001-02-16",8.2498,8.2498,7.9653,8.136,1005789.0],["2001-02-20",8.0905,8.1929,7.8515,7.9198,848904.0],["2001-02-21",7.9084,7.9425,7.6695,7.6808,504621.0],["2001-02-22",7.5101,7.567,7.2826,7.4533,1144610.0],["2001-02-23",7.567,7.567,6.964,7.0095,1358800.0],["2001-02-26",7.1233,7.1688,6.9526,6.9753,1220814.0],["2001-02-27",6.9981,7.3736,6.8615,6.9071,1581377.0],["2001-02-28",6.8841,6.9644,6.7694,6.93,1583122.0],["2001-03-01",6.8267,6.8726,6.4711,6.5858,2430849.0],["2001-03-02",6.9988,8.0085,6.9644,7.6873,2145845.0],["2001-03-05",7.4922,8.0085,7.4693,7.7561,965220.0],["2001-03-06",7.8823,8.1462,7.8823,7.9282,1107077.0],["2001-03-07",7.997,8.4789,7.8708,8.3986,1452536.0],["2001-03-08",8.6051,8.651,8.0315,8.0659,1124459.0],["2001-03-09",8.0659,8.0659,7.5381,7.6873,986624.0],["2001-03-12",7.4922,7.4922,7.0562,7.0792,1205558.0],["2001-03-13",6.9988,6.9988,6.4825,6.4825,1843573.0],["2001-03-14",6.4825,6.8267,6.4022,6.712,1504376.0],["2001-03-15",6.6087,6.712,6.2531,6.2531,2324589.0],["2001-03-16",6.2645,6.2645,5.7712,5.7712,2102544.0],["2001-03-19",5.9662,6.3104,5.9203,6.2072,1297435.0],["2001-03-20",6.3678,7.2742,6.3104,6.6546,2465953.0],["2001-03-21",6.7694,7.171,6.5973,6.7464,1679022.0],["2001-03-22",6.9988,6.9988,6.3449,6.4137,1048634.0],["2001-03-23",6.5399,6.8612,6.4711,6.8153,1090152.0],["2001-03-26",6.93,6.9644,6.4711,6.4711,1772758.0],["2001-03-27",6.6546,6.7579,6.5055,6.5629,1178651.0],["2001-03-28",6.6317,7.1709,6.6087,7.1709,2011540.0],["2001-03-29",6.9415,7.0103,6.5973,6.6776,703821.0],["2001-03-30",6.6891,6.9415,6.517,6.8726,853723.0],["2001-04-02",6.8841,6.8841,6.3334,6.8841,949737.0],["2001-04-03",6.3678,6.3678,5.4499,5.6794,3030080.0],["2001-04-04",5.6794,6.081,5.427,6.081,2672173.0],["2001-04-05",6.3449,6.3678,5.9318,6.0351,978237.0],["2001-04-06",5.9203,5.9662,5.6335,5.9662,1229352.0],["2001-04-09",5.863,6.0465,5.8515,6.0465,768260.0],["2001-04-10",6.0465,6.3104,5.9318,6.2416,906094.0],["2001-04-11",6.2416,6.5858,6.2416,6.4481,1041538.0],["2001-04-12",6.5514,6.6891,6.4022,6.6661,760025.0],["2001-04-16",6.6546,6.6776,6.494,6.6432,569933.0],["2001-04-17",6.5284,7.0906,6.517,7.0447,1057211.0],["2001-04-18",7.1709,7.4922,7.0906,7.3431,1656783.0],["2001-04-19",8.6051,10.613,8.6051,10.2114,9313310.0],["2001-04-20",9.959,10.4409,9.7181,9.8672,4085849.0],["2001-04-23",9.7525,9.8099,8.7199,8.7199,2379579.0],["2001-04-24",8.892,9.3853,8.7772,9.2821,1410905.0],["2001-04-25",9.3968,9.6607,9.2936,9.3853,1138196.0],["2001-04-26",9.3853,9.6378,9.0985,9.1903,1320129.0],["2001-04-27",9.4198,10.1541,9.4083,10.1196,1625285.0],["2001-04-30",10.1541,10.4409,10.1541,10.3721,1797046.0],["2001-05-01",10.3262,11.3588,10.3262,11.3588,2399465.0],["2001-05-02",11.4735,11.7145,10.9228,10.9572,2619689.0],["2001-05-03",10.8425,11.4162,10.5442,11.3817,1986037.0],["2001-05-04",11.1293,11.3244,10.9802,11.2899,1245443.0],["2001-05-07",11.2785,11.485,11.1982,11.3817,811599.0],["2001-05-08",11.5309,11.6571,10.9113,11.2441,1155729.0],["2001-05-09",10.9572,11.4735,10.9572,11.4735,990381.0],["2001-05-10",11.5309,11.8177,11.2096,11.4506,865715.0],["2001-05-11",11.485,11.6341,11.4162,11.6341,1397357.0],["2001-05-14",11.4735,11.7259,11.4276,11.4735,810802.0],["2001-05-15",11.4735,12.2193,11.3932,12.2193,1457622.0],["2001-05-16",11.9325,12.6094,11.8177,12.4258,1671849.0],["2001-05-17",12.2767,12.7241,12.1849,12.4717,1276296.0],["2001-05-18",12.4029,12.5176,12.1734,12.5176,1013227.0],["2001-05-21",12.5061,13.0224,12.4488,13.0224,1283241.0],["2001-05-22",12.6209,12.6209,11.8751,12.334,2823063.0],["2001-05-23",12.0472,12.2193,11.4735,12.1046,1246582.0],["2001-05-24",11.9898,12.0472,11.7259,11.8521,926322.0],["2001-05-25",11.8521,11.8636,11.0146,11.462,1909644.0],["2001-05-29",11.0146,11.1867,10.8081,10.8425,1647523.0],["2001-05-30",10.7277,10.7507,10.3032,10.3606,1945659.0],["2001-05-31",11.0146,12.2767,11.0146,11.3703,3096189.0],["2001-06-01",11.3817,12.2193,11.3703,12.1619,2427396.0],["2001-06-04",12.2652,12.334,11.6686,12.334,1740956.0],["2001-06-05",12.2767,12.2767,11.462,11.462,2056017.0],["2001-06-06",11.4735,11.7374,10.9228,11.2899,1719021.0],["2001-06-07",10.9802,11.0605,10.395,10.4983,2172448.0],["2001-06-08",10.395,10.4409,9.6263,10.3376,2443638.0],["2001-06-11",10.2114,10.3376,9.982,10.0967,1498532.0],["2001-06-12",9.982,10.2803,9.741,10.0393,2351572.0],["2001-06-13",10.0393,10.2114,9.6492,9.6492,1415877.0],["2001-06-14",9.6951,9.982,9.1788,9.523,2001104.0],["2001-06-15",9.1788,9.8787,9.0641,9.1788,2220986.0],["2001-06-18",9.1788,9.2706,8.892,9.1559,1583198.0],["2001-06-19",9.1788,9.2706,9.0182,9.1903,1217512.0],["2001-06-20",9.0067,9.0756,8.7887,8.9264,1440316.0],["2001-06-21",8.8461,9.0641,8.7772,9.0641,1234741.0],["2001-06-22",8.9493,9.0641,8.7772,8.892,1427034.0],["2001-06-25",8.9493,9.0297,8.5019,8.5707,1162067.0],["2001-06-26",8.5707,9.3739,8.4904,9.328,1637543.0],["2001-06-27",9.3739,10.5097,9.2706,9.8558,2217001.0],["2001-06-28",10.3835,10.6589,10.2459,10.4524,1128140.0],["2001-06-29",10.4639,10.9802,10.3835,10.9802,1818830.0],["2001-07-02",10.9572,10.9572,10.613,10.8998,993835.0],["2001-07-03",10.7277,10.7622,10.4983,10.7507,600521.0],["2001-07-05",10.7622,11.1064,10.6818,10.9916,738165.0],["2001-07-06",10.7277,10.7277,10.5556,10.5556,882375.0],["2001-07-09",10.4409,10.4983,10.3606,10.418,805906.0],["2001-07-10",10.2688,10.3262,9.8672,9.8672,2711338.0],["2001-07-11",9.8672,10.0393,9.3968,9.6263,1828621.0],["2001-07-12",9.4312,9.6722,9.3624,9.5689,1601907.0],["2001-07-13",9.8099,9.9016,9.6378,9.8213,644998.0],["2001-07-16",9.8902,10.1885,9.7295,9.764,678546.0],["2001-07-17",9.764,9.8902,9.6378,9.7984,810574.0],["2001-07-18",9.6378,9.982,9.6378,9.7295,1124800.0],["2001-07-19",9.7525,9.8099,9.305,9.4198,1184344.0],["2001-07-20",9.4198,9.523,9.3165,9.4312,879112.0],["2001-07-23",9.546,9.8328,8.9723,9.4083,1674771.0],["2001-07-24",9.2936,9.3739,9.0985,9.1673,1260623.0],["2001-07-25",9.1444,9.4083,8.5478,8.7084,1806078.0],["2001-07-26",8.8231,9.3165,8.7428,9.1788,1012202.0],["2001-07-27",9.0641,9.1673,8.892,9.0641,1137058.0],["2001-07-30",8.9723,9.2821,8.892,9.2706,665339.0],["2001-07-31",9.1788,9.4657,9.1214,9.1559,685149.0],["2001-08-01",9.2936,9.6148,9.2936,9.328,706705.0],["2001-08-02",9.3968,9.6033,9.3739,9.523,718128.0],["2001-08-03",9.328,9.6033,9.2936,9.4657,848866.0],["2001-08-06",9.3394,9.523,9.3394,9.3853,570882.0],["2001-08-07",9.4312,9.7869,9.4083,9.6951,650425.0],["2001-08-08",9.5804,9.6951,9.4657,9.6378,1286088.0],["2001-08-09",9.4657,9.546,9.2935,9.3509,2311345.0],["2001-08-10",9.2935,9.5689,9.2018,9.546,1339445.0],["2001-08-13",9.9016,10.0623,9.6607,9.7984,2228993.0],["2001-08-14",9.9246,10.0393,9.6378,9.764,1874692.0],["2001-08-15",9.8787,9.9246,9.7295,9.9131,985258.0],["2001-08-16",9.8099,9.982,9.7295,9.8672,931407.0],["2001-08-17",9.8099,10.2114,9.764,10.0508,828259.0],["2001-08-20",10.0508,10.0967,9.6378,9.6492,900174.0],["2001-08-21",9.982,10.177,9.7984,9.9246,1252540.0],["2001-08-22",9.9246,10.2114,9.7869,10.0738,638623.0],["2001-08-23",10.0393,10.2229,9.8328,9.8787,694143.0],["2001-08-24",9.8787,10.2114,9.8213,10.2114,710917.0],["2001-08-27",10.1541,10.5212,10.1082,10.4868,888106.0],["2001-08-28",10.613,10.8998,10.3262,10.831,1615683.0],["2001-08-29",11.3588,11.4162,10.395,10.395,1367376.0],["2001-08-30",10.5901,10.6933,10.177,10.3491,1043473.0],["2001-08-31",10.3606,10.6589,10.2803,10.5556,678242.0],["2001-09-04",10.831,10.9802,10.3262,10.7277,1187645.0],["2001-09-05",10.7277,10.7277,10.3376,10.6589,912849.0],["2001-09-06",10.4753,10.6704,10.3606,10.4409,1141422.0],["2001-09-07",10.3262,10.6589,10.2688,10.5786,1157627.0],["2001-09-10",10.3491,10.5212,10.2688,10.3835,675017.0],["2001-09-17",10.3262,10.3721,9.8672,10.3262,2192182.0],["2001-09-18",10.3262,10.3262,9.523,9.8099,939263.0],["2001-09-19",9.2936,9.6033,8.5937,8.8346,1998637.0],["2001-09-20",8.5478,8.8346,8.3183,8.4216,2144668.0],["2001-09-21",8.0888,8.0888,7.2857,7.7102,2607051.0],["2001-09-24",8.0315,8.5363,7.9741,8.4789,1357472.0],["2001-09-25",8.5937,8.9149,8.5363,8.8346,1016908.0],["2001-09-26",8.9493,9.0641,8.5478,8.8346,769322.0],["2001-09-27",8.7199,8.7199,7.9167,8.3527,984385.0],["2001-09-28",8.5478,8.892,8.433,8.892,942640.0],["2001-10-01",8.4904,8.7199,8.3871,8.5363,667351.0],["2001-10-02",8.5363,8.9379,8.5248,8.9264,1158386.0],["2001-10-03",8.9264,9.3509,8.7199,9.3394,1230946.0],["2001-10-04",9.4542,9.741,9.3509,9.4083,1416256.0],["2001-10-05",9.2362,9.2936,8.0315,8.4445,2353355.0],["2001-10-08",8.3183,8.8117,8.2839,8.7428,981501.0],["2001-10-09",8.8117,8.8117,8.4445,8.5478,663176.0],["2001-10-10",8.433,9.1215,8.2265,9.0411,1069203.0],["2001-10-11",9.0067,9.523,9.0067,9.3394,1072391.0],["2001-10-12",9.0067,9.2821,8.4675,9.2821,2104062.0],["2001-10-15",8.8346,9.0067,8.6051,8.9149,915430.0],["2001-10-16",9.0297,9.1559,8.8002,9.1329,805033.0],["2001-10-17",9.11,9.2247,8.6051,8.6051,803174.0],["2001-10-18",8.6281,8.6281,8.3298,8.3412,782074.0],["2001-10-19",8.2609,8.7199,8.2609,8.7084,810308.0],["2001-10-22",8.7084,8.7084,8.3986,8.3986,803971.0],["2001-10-23",8.6625,8.7772,8.1462,8.3757,1079222.0],["2001-10-24",8.2609,8.3757,7.4578,7.9167,1862738.0],["2001-10-25",7.9167,8.1691,7.7332,7.997,1347035.0],["2001-10-26",7.802,8.1462,7.6414,7.9741,1740501.0],["2001-10-29",7.9397,8.1347,7.8823,8.0315,697407.0],["2001-10-30",7.9167,8.0085,7.7446,7.8135,758203.0],["2001-10-31",7.7446,8.1462,7.7217,8.0315,618775.0],["2001-11-01",8.0315,8.238,7.8479,8.2036,1255803.0],["2001-11-02",8.0888,8.2954,8.0315,8.1691,434907.0],["2001-11-05",8.3183,8.4101,8.0544,8.1577,702948.0],["2001-11-06",8.1003,8.3642,8.0429,8.2724,661431.0],["2001-11-07",8.2036,8.2724,8.0315,8.1577,787956.0],["2001-11-08",8.2036,8.2265,8.0774,8.1347,1101233.0],["2001-11-09",8.0544,8.1347,7.9053,7.9167,899908.0],["2001-11-12",7.9167,7.9626,7.6987,7.8823,860175.0],["2001-11-13",7.8823,8.2036,7.8594,8.1462,844122.0],["2001-11-14",8.0888,8.1577,8.02,8.0544,691791.0],["2001-11-15",8.0315,8.1806,7.9626,8.1347,1248024.0],["2001-11-16",7.4004,7.6873,6.8841,7.5496,9989275.0],["2001-11-19",7.561,8.5478,7.5496,8.3757,16802325.0],["2001-11-20",8.2724,8.3757,7.997,8.0315,14415535.0],["2001-11-21",8.0429,8.8576,8.0429,8.8002,9491826.0],["2001-11-23",8.9149,9.4312,8.8002,9.4312,3353072.0],["2001-11-26",9.3968,9.4886,9.1215,9.4083,3870824.0],["2001-11-27",9.3509,9.523,9.0067,9.4657,4358937.0],["2001-11-28",9.3509,9.523,9.2477,9.3165,4536733.0],["2001-11-29",9.2591,9.4771,9.1559,9.4657,1997764.0],["2001-11-30",9.4657,9.7984,9.328,9.6378,3492197.0],["2001-12-03",9.523,9.6837,9.3509,9.6492,1803612.0],["2001-12-04",9.5804,9.9361,9.4771,9.9016,2920253.0],["2001-12-05",10.0393,10.2,9.6951,10.1196,2872625.0],["2001-12-06",9.5804,10.0967,9.5574,9.9705,2482044.0],["2001-12-07",9.8672,10.0738,9.5345,10.0738,2596919.0],["2001-12-10",9.8099,10.0279,9.5919,9.6951,1324379.0],["2001-12-11",9.6378,9.9361,9.6033,9.764,1990478.0],["2001-12-12",9.7525,10.0967,9.7525,9.8443,1744903.0],["2001-12-13",9.5804,9.9361,9.4312,9.9361,1328819.0],["2001-12-14",9.6951,9.8328,9.523,9.8099,1490410.0],["2001-12-17",9.7525,9.9246,9.6378,9.8672,1840082.0],["2001-12-18",9.8558,10.0737,9.7525,9.9934,2101064.0],["2001-12-19",9.8099,9.982,9.5804,9.7181,911255.0],["2001-12-20",9.7984,10.4294,9.764,10.3606,2858584.0],["2001-12-21",10.4409,11.3014,10.3376,11.2441,3886422.0],["2001-12-24",11.244,11.244,10.8998,10.9113,665074.0],["2001-12-26",10.8998,11.1637,10.7622,10.7851,916227.0],["2001-12-27",10.9916,11.0375,10.7966,11.0375,1332159.0],["2001-12-28",11.0719,11.7604,11.0605,11.7259,3158275.0],["2001-12-31",11.703,12.116,11.6686,11.9554,2230170.0],["2002-01-02",12.0242,12.0472,11.6112,11.9554,3233074.0],["2002-01-03",11.8751,12.0013,11.7604,11.9325,1874275.0],["2002-01-04",11.4735,11.7604,11.1637,11.5309,3601721.0],["2002-01-07",11.1293,11.3358,10.4409,11.3358,6261295.0],["2002-01-08",10.8998,11.485,10.8998,11.4162,2192865.0],["2002-01-09",11.3014,11.3588,11.1637,11.1982,1710786.0],["2002-01-10",11.0834,11.3473,11.0719,11.1867,1164686.0],["2002-01-11",11.2899,11.3014,10.9687,11.0949,1535799.0],["2002-01-14",11.049,11.2326,10.9228,11.0605,985448.0],["2002-01-15",11.0146,11.4162,10.9687,11.4162,2592327.0],["2002-01-16",11.267,11.5309,11.1982,11.3932,1314019.0],["2002-01-17",11.3014,11.5653,11.1982,11.2441,1222294.0],["2002-01-18",11.1523,11.4391,11.0719,11.0719,1164078.0],["2002-01-22",11.1293,11.2211,10.7277,10.7392,1026927.0],["2002-01-23",10.8654,11.3014,10.854,11.2899,873837.0],["2002-01-24",11.4047,11.4047,10.9343,10.9916,1704562.0],["2002-01-25",10.8425,11.3588,10.8081,11.3588,1263507.0],["2002-01-28",12.0472,12.8962,11.8751,12.8962,7735994.0],["2002-01-29",12.6782,13.1372,12.3455,13.1372,7745519.0],["2002-01-30",12.9536,12.9536,12.5979,12.8733,2293546.0],["2002-01-31",12.6209,13.0683,12.6209,12.9995,2244059.0],["2002-02-01",12.9077,12.9651,12.575,12.7127,2395556.0],["2002-02-04",12.4488,12.5864,12.0701,12.2537,1581870.0],["2002-02-05",12.0701,12.7127,12.0701,12.5979,2857445.0],["2002-02-06",12.4488,12.5635,12.1619,12.3226,1335385.0],["2002-02-07",12.2422,12.4143,11.9898,12.0701,1280737.0],["2002-02-08",12.0701,12.2652,11.6456,12.1964,1431626.0],["2002-02-11",12.2767,12.3226,12.0472,12.2308,918314.0],["2002-02-12",12.2308,12.3685,12.0128,12.3226,1660578.0],["2002-02-13",12.3226,12.5635,12.0013,12.1734,1180397.0],["2002-02-14",11.6686,11.7489,11.0261,11.2555,4041106.0],["2002-02-15",11.2555,11.5309,11.1867,11.4735,1916930.0],["2002-02-19",11.3588,11.3817,11.0146,11.0719,1119373.0],["2002-02-20",11.072,11.1178,10.636,10.8884,1320167.0],["2002-02-21",10.6704,10.9343,10.6474,10.8195,1462403.0],["2002-02-22",10.7622,10.7622,9.8672,10.4409,2265463.0],["2002-02-25",10.3835,11.244,10.2229,11.2211,2248044.0],["2002-02-26",11.2211,11.3014,10.9343,11.1637,1811050.0],["2002-02-27",11.1867,11.4047,10.8769,10.9802,1051101.0],["2002-02-28",10.9802,11.1637,10.8425,11.1408,1578075.0],["2002-03-01",11.1867,11.485,11.1064,11.4162,1703613.0],["2002-03-04",11.4506,11.6456,11.2096,11.2326,886854.0],["2002-03-05",11.3014,11.485,11.1523,11.3588,1058463.0],["2002-03-06",11.4047,11.6456,11.3588,11.6112,1191099.0],["2002-03-07",11.6227,11.9095,11.5768,11.703,1285518.0],["2002-03-08",12.0128,12.5291,11.9325,12.357,2566179.0],["2002-03-11",12.334,12.334,11.8292,11.9898,1448589.0],["2002-03-12",11.7604,11.8866,11.5079,11.6341,1997384.0],["2002-03-13",11.6686,11.9095,11.4965,11.8521,2162125.0],["2002-03-14",11.8521,11.921,11.5424,11.5653,749513.0],["2002-03-15",11.7604,11.7604,11.5079,11.703,1636214.0],["2002-03-18",11.703,12.2537,11.6571,12.0931,1168405.0],["2002-03-19",12.0816,12.3914,12.0472,12.357,1435800.0],["2002-03-20",12.357,12.357,12.0587,12.3226,840289.0],["2002-03-21",12.1619,12.2767,11.898,11.9325,1190909.0],["2002-03-22",12.0472,12.334,11.8407,12.2767,1176488.0],["2002-03-25",12.0701,12.2767,11.9898,12.0013,1647220.0],["2002-03-26",12.0472,12.2767,12.0013,12.0816,3082413.0],["2002-03-27",12.0816,12.4947,12.0242,12.3111,1373638.0],["2002-03-28",12.3685,12.4717,12.1505,12.334,1153794.0],["2002-04-01",12.3111,12.793,12.0587,12.7127,2028200.0],["2002-04-02",12.4488,12.6209,12.1619,12.2767,2396998.0],["2002-04-03",12.1619,12.2996,12.0816,12.2652,1276410.0],["2002-04-04",12.2996,12.4258,12.1734,12.4144,1663728.0],["2002-04-05",12.4143,12.5061,12.0242,12.0701,1199979.0],["2002-04-08",12.0472,12.1046,11.7948,11.9325,1185824.0],["2002-04-09",11.9325,11.9325,11.7604,11.7948,1229276.0],["2002-04-10",11.4161,11.5194,11.3014,11.4047,3396108.0],["2002-04-11",11.244,11.3588,10.7392,11.1293,3612385.0],["2002-04-12",11.0719,11.2555,10.9457,11.0146,4960520.0],["2002-04-15",11.0146,11.1293,10.8769,10.9916,1905204.0],["2002-04-16",11.0146,11.1752,11.0146,11.1293,2576843.0],["2002-04-17",11.1867,11.1867,10.9802,11.0031,1209125.0],["2002-04-18",10.5327,10.6589,10.3606,10.613,6060349.0],["2002-04-19",10.613,10.9572,10.5097,10.831,1471549.0],["2002-04-22",10.8425,10.8425,10.4983,10.5442,1515951.0],["2002-04-23",10.5442,10.9457,10.4983,10.9457,1438039.0],["2002-04-24",11.0375,11.1523,10.8081,11.1523,2130020.0],["2002-04-25",11.0146,11.0146,10.7277,10.8998,1046244.0],["2002-04-26",10.8998,10.9687,10.7736,10.7736,945790.0],["2002-04-29",10.6818,10.6818,9.5574,9.8672,3901222.0],["2002-04-30",9.5804,10.3835,9.5804,10.1541,2837484.0],["2002-05-01",10.3032,10.4294,9.8902,10.4065,1346428.0],["2002-05-02",9.1788,9.3968,8.9723,9.1673,10083808.0],["2002-05-03",9.1788,9.328,9.0641,9.2132,2915281.0],["2002-05-06",9.2706,9.2706,8.8231,8.8576,2070362.0],["2002-05-07",8.8576,8.869,8.0315,8.6051,2461589.0],["2002-05-08",8.8231,8.869,8.6625,8.8346,1282368.0],["2002-05-09",8.7772,9.3968,8.6166,9.3509,3061464.0],["2002-05-10",9.2362,9.4656,9.0297,9.2018,2154687.0],["2002-05-13",9.3853,9.5689,9.2591,9.4657,1721754.0],["2002-05-14",9.523,10.2917,9.523,10.2114,1837994.0],["2002-05-15",10.2,10.2114,9.7525,9.8672,1601035.0],["2002-05-16",9.8672,10.1885,9.7066,10.1426,679457.0],["2002-05-17",10.0508,10.3147,9.9246,10.0967,761049.0],["2002-05-20",10.0967,10.1885,9.9705,10.1196,945600.0],["2002-05-21",10.1311,10.3262,10.0508,10.177,2174345.0],["2002-05-22",9.982,10.3491,9.982,10.1426,1355764.0],["2002-05-23",10.1885,10.7622,10.1196,10.7163,1011823.0],["2002-05-24",10.4983,10.5786,10.3721,10.4524,915088.0],["2002-05-28",10.4524,10.5556,9.8902,10.0967,2066036.0],["2002-05-29",10.0393,10.3147,10.0049,10.2458,1441037.0],["2002-05-30",10.0967,10.3262,10.0623,10.2917,777064.0],["2002-05-31",10.3262,10.3835,10.2114,10.2917,598396.0],["2002-06-03",10.2918,10.3032,9.523,10.0164,1188215.0],["2002-06-04",9.8672,9.959,9.6148,9.8672,1037022.0],["2002-06-05",9.9475,10.0164,9.764,9.8902,973000.0],["2002-06-06",9.8672,9.8672,9.4657,9.6033,608718.0],["2002-06-07",9.5804,9.7181,9.3853,9.3853,961957.0],["2002-06-10",9.3509,9.6836,9.2935,9.546,802491.0],["2002-06-11",9.546,9.546,9.0067,9.0182,2827617.0],["2002-06-12",9.11,9.1329,8.7887,8.8805,1600389.0],["2002-06-13",8.7658,8.9952,8.6051,8.9723,1041196.0],["2002-06-14",8.8346,8.9493,8.6051,8.9035,683480.0],["2002-06-17",8.8346,9.3968,8.8346,9.3739,776457.0],["2002-06-18",9.2591,9.4542,9.0985,9.2018,1097438.0],["2002-06-19",9.1788,9.1903,8.7772,8.7772,1293753.0],["2002-06-20",8.7313,9.1559,8.7084,9.0067,825223.0],["2002-06-21",8.6051,10.4753,8.6051,10.2917,4725230.0],["2002-06-24",10.0393,10.1541,9.3968,9.8328,2313887.0],["2002-06-25",9.7181,9.8099,8.8231,8.9608,1383619.0],["2002-06-26",8.3871,8.8002,8.3757,8.7199,1812720.0],["2002-06-27",8.5478,9.1788,8.4904,9.1788,1865432.0],["2002-06-28",8.0315,8.7199,6.8841,6.8841,18284386.0],["2002-07-01",7.5725,7.9741,7.4922,7.8594,4977636.0],["2002-07-02",7.7561,7.7676,6.9988,7.5152,4308464.0],["2002-07-03",7.1824,7.4004,6.6891,6.93,4240457.0],["2002-07-05",6.8267,7.5381,6.5973,7.4234,1839930.0],["2002-07-08",7.1709,7.4578,6.8497,7.1136,1837729.0],["2002-07-09",7.0562,7.2168,6.953,6.9988,1865205.0],["2002-07-10",6.9988,7.0906,6.9415,7.0562,1805509.0],["2002-07-11",6.8841,7.4234,6.712,7.3316,2668872.0],["2002-07-12",7.2972,7.4348,6.9874,7.4004,1408476.0],["2002-07-15",7.1136,7.2513,6.9415,7.1824,1412992.0],["2002-07-16",6.9988,7.6414,6.9988,7.2857,1445971.0],["2002-07-17",7.3431,7.9856,7.2283,7.2283,1621945.0],["2002-07-18",7.2283,7.5037,7.1824,7.2513,1580162.0],["2002-07-19",7.0103,7.3316,6.6202,6.6432,1882510.0],["2002-07-22",6.517,7.1021,6.4366,6.8267,2014917.0],["2002-07-23",6.7005,6.9874,6.1154,6.2875,1417850.0],["2002-07-24",6.081,6.2875,5.1631,6.1383,2486067.0],["2002-07-25",6.5399,7.6414,6.5399,7.1136,8307976.0],["2002-07-26",7.6299,7.7905,7.0562,7.3086,2055486.0],["2002-07-29",7.4578,7.6873,7.1365,7.3316,1536330.0],["2002-07-30",7.2857,8.2265,7.2283,8.1462,3644149.0],["2002-07-31",8.2036,8.4789,7.7332,7.9741,1684601.0],["2002-08-01",7.9741,8.1232,7.3545,7.5496,1053226.0],["2002-08-02",7.5496,7.5496,7.0677,7.3316,1057477.0],["2002-08-05",7.2513,7.366,6.5399,6.735,1550182.0],["2002-08-06",6.8267,7.3775,6.8267,7.1709,992658.0],["2002-08-07",7.3316,7.5725,7.1136,7.5152,1052316.0],["2002-08-08",7.5152,7.7102,7.3775,7.4004,2532138.0],["2002-08-09",7.3889,7.4004,7.0792,7.1939,840175.0],["2002-08-12",6.9071,6.9185,6.5514,6.5629,1227758.0],["2002-08-13",6.5629,6.8841,6.5629,6.7464,1207303.0],["2002-08-14",6.7464,7.1021,6.5284,7.0333,979034.0],["2002-08-15",7.0792,7.4234,7.0792,7.4004,754750.0],["2002-08-16",7.3545,7.7102,7.1824,7.5496,668072.0],["2002-08-19",7.5496,8.0315,7.5152,7.9511,1046927.0],["2002-08-20",7.7676,7.9626,7.6414,7.9511,757444.0],["2002-08-21",7.9512,7.9856,7.5955,7.6873,663859.0],["2002-08-22",7.7217,8.0429,7.6987,8.0085,807348.0],["2002-08-23",8.0085,8.1003,7.802,7.8594,1465819.0],["2002-08-26",7.8594,8.1691,7.7332,8.1691,734219.0],["2002-08-27",8.2036,8.2609,7.9167,8.0315,715206.0],["2002-08-28",7.6873,7.8364,7.5152,7.7561,959869.0],["2002-08-29",7.5955,8.1347,7.5725,8.1347,1307567.0],["2002-08-30",8.0774,8.1233,7.8135,8.0429,801087.0],["2002-09-03",7.8594,7.8594,7.4578,7.7561,1407224.0],["2002-09-04",7.7217,7.9053,7.6069,7.8708,1100284.0],["2002-09-05",7.8594,7.9741,7.6414,7.9626,805754.0],["2002-09-06",7.9282,8.0544,7.779,7.8708,844691.0],["2002-09-09",7.8364,7.9626,7.6414,7.9167,1032544.0],["2002-09-10",7.8594,7.8708,7.6987,7.8479,684087.0],["2002-09-11",7.9167,8.0659,7.8479,8.02,460903.0],["2002-09-12",7.9512,8.0315,7.7676,7.7676,973797.0],["2002-09-13",7.7446,8.1921,7.6528,8.1462,1320243.0],["2002-09-16",8.0544,8.1921,7.9282,8.1691,1049507.0],["2002-09-17",8.2265,8.3527,7.9741,8.02,1174135.0],["2002-09-18",7.8823,8.1921,7.8135,8.0544,893609.0],["2002-09-19",7.9167,8.02,7.5611,7.5725,914253.0],["2002-09-20",7.7446,8.02,7.6414,8.02,1464491.0],["2002-09-23",7.8364,7.8479,7.4578,7.6528,1145786.0],["2002-09-24",6.712,7.0906,6.5973,6.8382,4514077.0],["2002-09-25",6.8497,6.93,6.3678,6.4252,2760711.0],["2002-09-26",6.4366,6.5514,6.1383,6.3449,3996780.0],["2002-09-27",6.2531,6.3104,5.8171,6.0351,2159051.0],["2002-09-30",5.8285,5.863,5.5991,5.6794,1575532.0],["2002-10-01",5.7368,5.9548,5.5647,5.7597,2695930.0],["2002-10-02",5.7368,6.0465,5.7023,5.9662,1583274.0],["2002-10-03",6.1613,6.1613,5.6794,5.7253,1213717.0],["2002-10-04",5.6794,5.8286,5.4499,5.5188,1565475.0],["2002-10-07",5.4729,5.5876,5.1746,5.2893,1417015.0],["2002-10-08",5.3581,5.3811,4.9221,5.1746,1840006.0],["2002-10-09",5.1516,5.1631,4.9107,4.9336,1142712.0],["2002-10-10",4.8992,5.0713,4.8189,5.0713,2485118.0],["2002-10-11",5.2205,6.1269,5.2205,5.7597,1792530.0],["2002-10-14",5.8285,6.058,5.7368,6.058,724352.0],["2002-10-15",6.1957,6.6546,6.1383,6.6546,1802321.0],["2002-10-16",6.6546,6.6546,5.9203,6.0351,1792454.0],["2002-10-17",6.2875,6.8612,6.2875,6.6776,1483124.0],["2002-10-18",6.6776,6.8267,6.4252,6.8153,962526.0],["2002-10-21",6.8153,8.0315,6.5743,8.0085,3538762.0],["2002-10-22",7.6528,7.9512,7.6414,7.6873,1948163.0],["2002-10-23",7.8594,8.1462,6.9415,7.3545,4849706.0],["2002-10-24",7.3431,7.4922,7.171,7.4004,2148463.0],["2002-10-25",7.2627,7.4119,7.2168,7.3545,745642.0],["2002-10-28",7.3431,7.4234,7.148,7.148,743175.0],["2002-10-29",7.1136,7.2054,6.7694,6.9071,889093.0],["2002-10-30",6.9071,7.2283,6.6776,7.1709,2458781.0],["2002-10-31",7.2283,8.0315,7.1939,7.6184,4267098.0],["2002-11-01",7.6873,8.1118,7.5725,8.1003,1975905.0],["2002-11-04",8.3412,8.7313,8.1462,8.238,1786155.0],["2002-11-05",8.238,8.5363,8.0315,8.4789,894254.0],["2002-11-06",8.5363,8.7772,8.238,8.7543,1673671.0],["2002-11-07",8.6051,8.6625,8.2609,8.3986,1198878.0],["2002-11-08",8.3183,8.4904,7.9053,8.3183,1296258.0],["2002-11-11",8.3183,8.3183,8.0315,8.1118,799948.0],["2002-11-12",8.1003,8.3642,8.1003,8.2839,999831.0],["2002-11-13",8.2609,8.5019,8.0659,8.4904,1169657.0],["2002-11-14",8.4904,8.674,8.3757,8.651,841845.0],["2002-11-15",8.651,8.6625,8.456,8.6625,1235766.0],["2002-11-18",8.7199,9.2477,8.7199,9.2132,2093094.0],["2002-11-19",9.1215,9.4886,8.9149,9.2362,1724865.0],["2002-11-20",9.1673,9.5345,9.1329,9.4657,3002984.0],["2002-11-21",9.5804,10.1655,9.523,9.9361,3915757.0],["2002-11-22",9.9361,9.9361,9.3165,9.4083,1956892.0],["2002-11-25",9.3509,10.2229,9.3394,9.7525,3681833.0],["2002-11-26",9.764,10.0623,9.6378,9.8787,1611395.0],["2002-11-27",9.9246,10.2,9.9246,10.1541,763137.0],["2002-11-29",10.0967,10.1541,9.9361,10.0049,338021.0],["2002-12-02",10.0393,10.2803,9.7754,9.8558,1317017.0],["2002-12-03",9.8558,9.8558,9.3394,9.3394,1027117.0],["2002-12-04",8.9493,9.3509,8.9493,9.1903,1468855.0],["2002-12-05",9.1788,9.3394,8.9149,9.0641,904918.0],["2002-12-06",8.892,9.4542,8.7658,9.3165,1049204.0],["2002-12-09",8.9838,9.11,8.7772,8.8461,946018.0],["2002-12-10",8.8346,9.2477,8.8117,9.2477,1198651.0],["2002-12-11",9.1788,9.6263,9.0182,9.546,1282027.0],["2002-12-12",9.4886,9.5804,9.2935,9.3509,905108.0],["2002-12-13",9.2936,9.2936,8.7887,8.9149,3032888.0],["2002-12-16",8.9723,9.4427,8.9493,9.4083,1328630.0],["2002-12-17",9.4312,9.6033,9.2477,9.328,846247.0],["2002-12-18",9.2018,9.3968,9.11,9.328,943551.0],["2002-12-19",9.2477,9.3853,8.7887,8.9264,1276562.0],["2002-12-20",8.9493,9.2247,8.9035,9.1788,1952641.0],["2002-12-23",9.1214,9.2706,9.0182,9.2706,1034062.0],["2002-12-24",9.2936,9.3853,9.1903,9.2706,332822.0],["2002-12-26",9.3165,9.523,9.2821,9.328,630274.0],["2002-12-27",9.1214,9.2706,9.0756,9.1673,647010.0],["2002-12-30",8.9723,9.0641,8.7658,8.9723,1170264.0],["2002-12-31",8.9149,9.2362,8.8576,9.2362,1524224.0],["2003-01-02",9.2821,9.4657,9.0641,9.3624,1717769.0],["2003-01-03",9.3624,9.5001,9.328,9.5001,586935.0],["2003-01-06",9.4427,9.7181,9.4427,9.6837,1209922.0],["2003-01-07",9.6263,9.7181,9.4886,9.5345,1201004.0],["2003-01-08",9.4657,9.523,9.3394,9.4886,869472.0],["2003-01-09",9.4083,9.6837,9.3509,9.6148,1640503.0],["2003-01-10",9.5919,9.9246,9.5345,9.9246,2916533.0],["2003-01-13",9.9246,10.0852,9.8672,10.0393,1663197.0],["2003-01-14",9.9246,10.2229,9.8787,10.2229,1127191.0],["2003-01-15",10.1541,10.4409,10.1426,10.3835,1430260.0],["2003-01-16",10.4409,10.6704,10.3721,10.6474,1511017.0],["2003-01-17",10.613,10.613,9.8787,9.9475,1255386.0],["2003-01-21",9.6492,10.1655,9.6492,9.8213,729930.0],["2003-01-22",9.7525,10.1082,9.6378,10.0738,1034631.0],["2003-01-23",10.0738,10.1426,9.7869,9.9475,1137931.0],["2003-01-24",9.9246,9.9475,9.328,9.4657,950344.0],["2003-01-27",9.2706,9.4886,9.1903,9.2362,925449.0],["2003-01-28",10.2114,10.8769,10.2114,10.8425,15003836.0],["2003-01-29",10.6704,10.8769,10.5556,10.6819,2340756.0],["2003-01-30",10.613,10.6589,10.2114,10.3262,2546938.0],["2003-01-31",10.3262,10.4294,10.0967,10.1541,1702892.0],["2003-02-03",10.1541,10.3606,10.0852,10.2114,1406769.0],["2003-02-04",10.1885,10.1885,9.9361,10.0623,1561301.0],["2003-02-05",10.2,10.3491,9.9361,10.0393,876417.0],["2003-02-06",10.0967,10.177,9.9131,10.0279,1013455.0],["2003-02-07",10.0508,10.177,9.8099,9.8443,958275.0],["2003-02-10",9.8558,10.0279,9.7066,9.9246,1115578.0],["2003-02-11",9.9361,10.0623,9.7754,9.8558,922944.0],["2003-02-12",9.7869,10.0164,9.6378,9.6378,1072315.0],["2003-02-13",9.6263,9.7525,9.4886,9.6837,1091328.0],["2003-02-14",9.6951,9.9016,9.5919,9.8558,1343772.0],["2003-02-18",9.9246,10.4753,9.9131,10.4639,1603122.0],["2003-02-19",10.4638,10.613,10.395,10.613,2997708.0],["2003-02-20",10.5901,10.6015,10.2114,10.2573,1705094.0],["2003-02-21",10.177,10.3835,10.0279,10.2114,1075503.0],["2003-02-24",10.0049,10.0967,9.7525,9.8558,1508019.0],["2003-02-25",9.764,10.0393,9.6378,9.982,1390905.0],["2003-02-26",9.9016,9.9934,9.7754,9.9361,1604943.0],["2003-02-27",9.9361,10.0279,9.8099,9.982,1179296.0],["2003-02-28",9.9246,10.3262,9.9246,10.3262,1776895.0],["2003-03-03",10.3262,10.3835,9.8902,9.9705,2111045.0],["2003-03-04",9.9131,10.0279,9.7525,9.9131,995163.0],["2003-03-05",9.8787,10.0967,9.7984,9.8443,782339.0],["2003-03-06",9.8213,10.1541,9.7295,10.0967,868296.0],["2003-03-07",9.9705,10.0967,9.8787,10.0279,998085.0],["2003-03-10",9.8672,9.9361,9.7295,9.8558,1007573.0],["2003-03-11",9.764,9.982,9.764,9.8099,1885622.0],["2003-03-12",9.764,9.959,9.6378,9.9016,1134971.0],["2003-03-13",10.0393,10.2114,9.9934,10.1885,1247075.0],["2003-03-14",10.2114,10.2688,10.0164,10.0393,1412423.0],["2003-03-17",9.9017,10.3721,9.8328,10.3606,1015694.0],["2003-03-18",10.3032,10.3835,10.177,10.3262,1070266.0],["2003-03-19",10.3147,10.395,10.2344,10.3262,1820955.0],["2003-03-20",10.2688,10.3721,10.2,10.3376,1010950.0],["2003-03-21",10.3606,10.418,10.2573,10.3262,1613900.0],["2003-03-24",10.0393,10.2344,9.982,10.0623,752852.0],["2003-03-25",10.0508,10.2573,9.9705,10.177,1133718.0],["2003-03-26",10.1655,10.3262,10.0393,10.3262,1156716.0],["2003-03-27",10.2114,10.2803,10.0967,10.2458,1038198.0],["2003-03-28",10.1541,10.2344,10.0393,10.0393,1264380.0],["2003-03-31",9.982,10.2459,9.9016,9.982,1843194.0],["2003-04-01",9.9934,10.2573,9.9016,10.1655,966511.0],["2003-04-02",10.2688,10.418,10.1655,10.2344,1634165.0],["2003-04-03",10.2,10.418,10.1541,10.2458,890383.0],["2003-04-04",10.3032,10.3721,10.2229,10.2229,764275.0],["2003-04-07",10.3262,10.418,10.2573,10.3721,2172182.0],["2003-04-08",10.418,10.418,10.0508,10.0623,1738869.0],["2003-04-09",10.177,10.2803,9.9934,10.0508,736723.0],["2003-04-10",9.9934,10.0967,9.9131,9.9934,1803118.0],["2003-04-11",10.0279,10.1541,9.9361,9.9361,368153.0],["2003-04-14",9.9361,10.2917,9.9246,10.2917,873495.0],["2003-04-15",10.2688,10.3835,10.2229,10.3147,3044159.0],["2003-04-16",10.3491,10.395,10.1541,10.2803,903210.0],["2003-04-17",10.1655,10.3606,10.1196,10.3262,824312.0],["2003-04-21",10.4409,10.8884,10.4409,10.7277,4722460.0],["2003-04-22",10.6015,10.7622,10.4868,10.5097,2471456.0],["2003-04-23",10.4983,11.4162,10.3835,11.4162,3740466.0],["2003-04-24",10.9572,11.1752,10.9572,11.0261,2023798.0],["2003-04-25",11.0834,11.1293,10.8654,10.8654,733498.0],["2003-04-28",10.8884,11.2096,10.8654,11.1637,994670.0],["2003-04-29",11.1064,11.3588,11.0375,11.2785,1246126.0],["2003-04-30",11.1867,11.462,11.1064,11.3129,4072566.0],["2003-05-01",11.2211,11.6227,11.1293,11.485,1609004.0],["2003-05-02",11.4506,11.6112,11.4047,11.4735,930192.0],["2003-05-05",11.4276,11.8751,11.4162,11.6571,2019927.0],["2003-05-06",11.6456,11.9325,11.5997,11.9325,1183395.0],["2003-05-07",11.7374,11.9784,11.6571,11.7948,1377130.0],["2003-05-08",11.5883,11.7604,11.4965,11.5653,1065105.0],["2003-05-09",11.6456,11.7948,11.5883,11.7259,899567.0],["2003-05-12",11.5883,11.9669,11.5883,11.8751,1482441.0],["2003-05-13",11.7948,11.9554,11.7374,11.921,865602.0],["2003-05-14",11.9669,12.0013,11.8636,11.898,850232.0],["2003-05-15",11.9784,12.334,11.7604,12.2767,1998219.0],["2003-05-16",12.2767,12.334,12.0472,12.334,1222256.0],["2003-05-19",12.1619,12.1619,11.9325,11.9325,877100.0],["2003-05-20",11.9325,12.1619,11.9325,12.1046,1035693.0],["2003-05-21",12.0128,12.0472,11.6456,11.898,1361722.0],["2003-05-22",11.8177,12.334,11.7604,12.2996,1687864.0],["2003-05-23",12.3111,12.334,11.898,12.0931,1244153.0],["2003-05-27",11.9554,12.5635,11.8636,12.3914,1541491.0],["2003-05-28",12.3799,12.552,12.2537,12.4602,662341.0],["2003-05-29",12.3914,12.5979,12.3914,12.5865,737179.0],["2003-05-30",12.575,12.6324,12.4373,12.5406,895506.0],["2003-06-02",12.5635,12.8962,12.552,12.7586,2364399.0],["2003-06-03",12.6668,12.7586,12.5176,12.575,487999.0],["2003-06-04",12.575,13.1372,12.5635,13.1142,1309085.0],["2003-06-05",13.1257,13.1487,12.0472,13.1372,922678.0],["2003-06-06",13.1372,13.2519,12.6782,12.6782,985789.0],["2003-06-09",12.6209,12.6782,12.334,12.4373,844160.0],["2003-06-10",12.1619,12.357,12.0587,12.2422,3174290.0],["2003-06-11",12.2193,12.334,12.0931,12.2767,1108292.0],["2003-06-12",12.1046,13.2749,12.0587,13.2749,5641723.0],["2003-06-13",13.1716,13.1716,12.5176,12.6782,1772910.0],["2003-06-16",12.6668,13.1831,12.5061,13.1831,1309199.0],["2003-06-17",13.1946,13.1946,12.9536,13.0339,1559707.0],["2003-06-18",12.9192,12.9307,12.6094,12.7241,3568325.0],["2003-06-19",14.319,14.319,11.9095,11.9325,7679031.0],["2003-06-20",11.9439,11.9898,11.7604,11.8751,19261029.0],["2003-06-23",11.8751,11.9325,11.7604,11.9325,5235696.0],["2003-06-24",11.9325,12.4373,11.9325,12.2422,5023745.0],["2003-06-25",12.2422,12.2881,12.0357,12.0472,4459201.0],["2003-06-26",12.0587,12.3455,12.0472,12.2078,3037632.0],["2003-06-27",12.2193,12.3455,12.0701,12.2193,1330831.0],["2003-06-30",12.2193,12.3111,12.0931,12.1505,2475327.0],["2003-07-01",12.1619,12.2767,11.8521,12.2422,1699097.0],["2003-07-02",12.2422,12.552,12.2422,12.552,2127401.0],["2003-07-03",12.2767,12.5291,12.1275,12.2193,1180662.0],["2003-07-07",12.2767,12.552,12.2767,12.5406,1396636.0],["2003-07-08",12.5635,12.6209,12.3914,12.5979,1252919.0],["2003-07-09",12.5979,12.7012,12.3799,12.6209,1807900.0],["2003-07-10",12.5061,12.6094,12.2652,12.4029,1387794.0],["2003-07-11",12.4488,12.5865,12.2537,12.3914,2299049.0],["2003-07-14",12.4717,12.9651,12.4488,12.9077,2599727.0],["2003-07-15",12.9077,13.1945,12.7356,13.1831,3063552.0],["2003-07-16",13.0798,13.1142,12.552,12.5635,1868203.0],["2003-07-17",12.3914,12.5635,12.2078,12.2881,1850670.0],["2003-07-18",12.2996,12.5291,12.2078,12.357,1408666.0],["2003-07-21",12.1619,12.2422,11.9439,11.9898,1538873.0],["2003-07-22",12.0013,12.552,11.9439,12.4947,2265729.0],["2003-07-23",12.5061,12.5061,12.1619,12.2767,1519139.0],["2003-07-24",12.3111,12.4947,12.1619,12.1964,1256031.0],["2003-07-25",12.1849,12.334,12.0242,12.3111,1973666.0],["2003-07-28",12.5061,12.988,12.2652,12.8159,4572937.0],["2003-07-29",12.9307,12.9307,12.5061,12.5979,2760863.0],["2003-07-30",12.6209,12.7241,12.5291,12.575,1212047.0],["2003-07-31",12.575,12.7127,12.3455,12.3914,1453219.0],["2003-08-01",12.357,12.3799,12.0472,12.2193,1487982.0],["2003-08-04",12.0701,12.139,11.6341,11.6341,2005392.0],["2003-08-05",11.703,11.898,11.6341,11.6341,1365099.0],["2003-08-06",11.6227,11.8177,11.485,11.7489,1647675.0],["2003-08-07",11.703,11.8063,11.6915,11.7259,1159259.0],["2003-08-08",11.703,11.8177,11.6456,11.703,912735.0],["2003-08-11",11.6112,11.6456,11.5079,11.6112,1719477.0],["2003-08-12",11.6456,11.68,11.5309,11.5997,1246620.0],["2003-08-13",11.6227,11.6342,11.4735,11.5424,1412385.0],["2003-08-14",11.5194,11.8177,11.5079,11.703,1302520.0],["2003-08-15",11.6456,11.703,11.5424,11.6341,1183091.0],["2003-08-18",11.6227,11.68,11.5309,11.5768,1305025.0],["2003-08-19",11.5883,11.6342,11.5309,11.5653,986207.0],["2003-08-20",11.4735,11.5883,11.4735,11.5309,1765889.0],["2003-08-21",11.5309,11.6341,11.3358,11.4047,1787597.0],["2003-08-22",11.462,11.4965,10.9687,11.1408,2298821.0],["2003-08-25",11.1178,11.1523,10.854,10.9457,1441531.0],["2003-08-26",11.4047,12.0013,11.4047,11.921,5922970.0],["2003-08-27",12.0701,12.1619,11.921,11.9669,3293301.0],["2003-08-28",11.703,12.1505,11.703,12.0816,1901940.0],["2003-08-29",12.1275,12.3799,12.0472,12.3685,1302975.0],["2003-09-02",12.4488,12.5635,12.2308,12.4488,2293622.0],["2003-09-03",12.4602,12.6668,12.334,12.5635,3963308.0],["2003-09-04",12.575,12.6209,12.3455,12.4144,1124838.0],["2003-09-05",12.4144,12.4144,12.0701,12.0816,1608473.0],["2003-09-08",12.0587,12.2767,12.0587,12.2537,1216905.0],["2003-09-09",12.139,12.2308,11.9554,12.1046,1327339.0],["2003-09-10",12.1046,12.2881,11.921,12.0816,1756743.0],["2003-09-11",12.2422,12.2767,11.7489,11.8751,3765057.0],["2003-09-12",11.8751,11.898,11.6227,11.898,1152693.0],["2003-09-15",11.8177,11.8521,11.6686,11.703,1291363.0],["2003-09-16",11.6112,11.9784,11.6112,11.9325,1172807.0],["2003-09-17",11.8751,11.9554,11.6456,11.6456,1216146.0],["2003-09-18",11.9325,12.4029,11.7718,12.357,2115447.0],["2003-09-19",12.3455,12.3455,11.9898,12.2193,1897083.0],["2003-09-22",12.0472,12.2193,11.9095,12.1505,1274323.0],["2003-09-23",12.0701,12.357,12.0587,12.357,2041748.0],["2003-09-24",12.2537,12.4029,12.0472,12.0701,1718224.0],["2003-09-25",12.1046,12.1619,11.8177,11.8521,1196374.0],["2003-09-26",11.8177,11.9669,11.6915,11.6915,941540.0],["2003-09-29",11.7374,12.0472,11.6915,12.0013,1409805.0],["2003-09-30",11.9325,11.9325,11.6571,11.7718,1356257.0],["2003-10-01",11.7718,11.9784,11.7718,11.9095,1443276.0],["2003-10-02",11.7948,12.0242,11.7259,11.9439,1793251.0],["2003-10-03",11.9439,12.2767,11.9439,12.2422,1897121.0],["2003-10-06",12.1619,12.3914,12.1619,12.334,954443.0],["2003-10-07",12.334,12.6094,12.1505,12.6094,1831467.0],["2003-10-08",12.6094,12.6094,12.2422,12.2537,970913.0],["2003-10-09",12.2537,12.552,12.2537,12.3914,1453219.0],["2003-10-10",12.2537,12.793,12.2193,12.7471,2734943.0],["2003-10-13",12.8159,13.1831,12.77,12.9421,3767676.0],["2003-10-14",12.7356,12.8159,12.6438,12.6438,1356940.0],["2003-10-15",12.7012,12.9651,12.6094,12.77,1414548.0],["2003-10-16",12.7471,13.1257,12.7356,12.8962,2238253.0],["2003-10-17",12.9995,13.0224,12.6782,12.7356,1948733.0],["2003-10-20",13.1372,13.1831,12.9765,13.1716,2064935.0],["2003-10-21",13.1831,13.3667,12.988,13.1945,3150875.0],["2003-10-22",13.1831,13.3666,12.9651,13.229,2589670.0],["2003-10-23",13.0454,13.0569,12.5061,12.6209,2884807.0],["2003-10-24",12.5865,12.5979,11.898,12.2652,2250739.0],["2003-10-27",12.2652,12.3111,12.1046,12.1505,1314626.0],["2003-10-28",12.0931,12.4258,12.0816,12.3226,1157665.0],["2003-10-29",12.3226,12.5061,12.2078,12.2767,1256145.0],["2003-10-30",12.3914,12.3914,12.0931,12.139,1491093.0],["2003-10-31",12.1275,12.1964,12.0013,12.0472,1159221.0],["2003-11-03",12.0472,12.4029,12.0472,12.1964,1383923.0],["2003-11-04",12.1046,12.3455,12.0587,12.0701,1231174.0],["2003-11-05",12.0816,12.2767,12.0013,12.2308,4207213.0],["2003-11-06",12.139,12.1849,12.0128,12.1046,1426692.0],["2003-11-07",11.6456,12.3111,11.6456,12.0472,1344189.0],["2003-11-10",11.9554,12.0242,11.7489,11.7948,2991409.0],["2003-11-11",11.7604,11.8292,11.68,11.8063,1400165.0],["2003-11-12",11.7604,12.2537,11.68,12.2193,2268158.0],["2003-11-13",12.0472,12.1619,11.9669,12.0701,1067382.0],["2003-11-14",12.0472,12.2881,12.0472,12.1046,1596708.0],["2003-11-17",12.1275,12.1275,11.6686,11.9325,1748774.0],["2003-11-18",11.8292,11.9439,11.6686,11.6686,2265463.0],["2003-11-19",11.68,11.898,11.6686,11.8636,1431246.0],["2003-11-20",11.6686,12.1046,11.6686,11.9669,1958220.0],["2003-11-21",12.0472,12.116,11.8177,12.0931,1453143.0],["2003-11-24",11.8407,12.2767,11.7374,12.1849,3826271.0],["2003-11-25",12.7356,13.229,12.6094,13.1257,6966254.0],["2003-11-26",13.424,13.7682,13.2978,13.7109,8014774.0],["2003-11-28",13.7109,14.078,13.5961,13.9747,1751013.0],["2003-12-01",14.0551,14.2157,13.8944,13.9862,4461668.0],["2003-12-02",13.9977,13.9977,13.7338,13.7682,4569142.0],["2003-12-03",13.8715,14.2157,13.8026,14.0092,3160438.0],["2003-12-04",14.078,14.3304,14.0551,14.3304,2182011.0],["2003-12-05",14.3304,14.3304,13.8141,13.9174,1553901.0],["2003-12-08",13.8256,13.9977,13.6879,13.8256,1906266.0],["2003-12-09",13.883,13.9862,13.424,13.5273,3504417.0],["2003-12-10",13.4584,13.5273,13.1372,13.229,3942663.0],["2003-12-11",13.1946,13.9289,13.1946,13.8026,2745379.0],["2003-12-12",13.9633,13.9977,13.6994,13.7453,1645095.0],["2003-12-15",13.9059,14.0436,13.6305,13.665,1095199.0],["2003-12-16",13.642,13.9174,13.642,13.8715,1098690.0],["2003-12-17",13.8715,14.2845,13.8371,14.2501,2436390.0],["2003-12-18",14.2501,15.0188,14.2272,14.95,5469468.0],["2003-12-19",14.9844,14.9959,14.6976,14.9156,3326128.0],["2003-12-22",14.9156,15.1909,14.9041,15.1221,2658284.0],["2003-12-23",15.2827,15.7417,15.2254,15.7302,2974938.0],["2003-12-24",15.6614,15.9367,15.6269,15.8335,1274361.0],["2003-12-26",15.8335,15.8679,15.4548,15.604,784237.0],["2003-12-29",15.6843,15.8679,15.363,15.6728,1399179.0],["2003-12-30",15.5351,15.7646,15.5007,15.6614,1589763.0],["2003-12-31",15.5581,15.9023,15.5007,15.8335,1489727.0],["2004-01-02",15.6269,15.9252,15.4893,15.5925,1722854.0],["2004-01-05",15.5925,15.8794,15.5581,15.8564,1562857.0],["2004-01-06",15.6269,16.1432,15.604,16.1432,4152831.0],["2004-01-07",16.04,16.2695,15.8908,16.2006,1605968.0],["2004-01-08",16.0056,16.3957,16.0056,16.2465,1886191.0],["2004-01-09",16.0744,16.2924,15.9252,16.017,2164478.0],["2004-01-12",15.9597,16.1547,15.9023,16.0973,1672798.0],["2004-01-13",16.0629,16.2236,15.4892,15.7761,1989491.0],["2004-01-14",15.7761,15.822,15.6728,15.7761,1182902.0],["2004-01-15",15.7761,15.7876,15.5925,15.6958,1865660.0],["2004-01-16",15.7531,15.7646,15.3975,15.5122,1846230.0],["2004-01-20",15.604,15.604,15.2827,15.4089,1866533.0],["2004-01-21",15.4089,15.7646,15.2139,15.6958,1025105.0],["2004-01-22",15.6269,15.7876,15.363,15.363,1362139.0],["2004-01-23",15.3516,15.7302,15.3057,15.6384,1252236.0],["2004-01-26",15.5466,16.0629,15.5351,16.0056,2080419.0],["2004-01-27",16.9234,17.566,16.6596,17.3824,10436136.0],["2004-01-28",17.107,17.3365,16.9234,16.9579,2655399.0],["2004-01-29",16.9808,17.13,16.5104,16.9693,1841676.0],["2004-01-30",16.5563,16.9005,16.2809,16.7972,2515706.0],["2004-02-02",16.9005,17.0841,16.7399,16.9005,2499767.0],["2004-02-03",16.8661,16.8661,16.3039,16.453,2676538.0],["2004-02-04",16.258,16.4875,16.235,16.3727,2661623.0],["2004-02-05",16.3498,16.6366,16.258,16.6366,1777654.0],["2004-02-06",16.5792,17.3594,16.5792,17.3594,3919969.0],["2004-02-09",17.4397,17.4512,17.1644,17.2791,1995411.0],["2004-02-10",17.2791,17.325,17.0955,17.2103,1301343.0],["2004-02-11",17.1414,17.3824,17.0611,17.2447,2976760.0],["2004-02-12",17.2791,17.6348,17.2562,17.5086,1634241.0],["2004-02-13",17.6692,17.8299,17.2103,17.2677,1377509.0],["2004-02-17",17.4971,17.7151,17.2103,17.5545,3182297.0],["2004-02-18",17.6119,17.6463,17.4397,17.5086,1090949.0],["2004-02-19",17.543,17.6119,16.8431,16.8546,1592003.0],["2004-02-20",16.9808,17.0841,16.235,16.5333,4326224.0],["2004-02-23",16.5792,16.6366,16.2006,16.3268,1994197.0],["2004-02-24",16.2695,16.2695,15.8449,15.9826,1474016.0],["2004-02-25",16.1203,16.3153,16.017,16.1777,1410829.0],["2004-02-26",16.4989,16.6251,16.1318,16.235,1278991.0],["2004-02-27",15.145,16.4071,15.145,16.2236,1056452.0],["2004-03-01",16.2236,16.5448,16.2236,16.3842,1872529.0],["2004-03-02",16.4645,16.5678,16.1777,16.3039,2631681.0],["2004-03-03",16.3268,16.4071,16.1891,16.3383,1171099.0],["2004-03-04",16.3498,16.3957,16.2465,16.3498,1693367.0],["2004-03-05",16.235,16.4071,16.1432,16.2694,1218764.0],["2004-03-08",16.2465,16.4416,15.9711,16.0056,1577354.0],["2004-03-09",15.8908,15.9826,15.6155,15.8335,2062620.0],["2004-03-10",15.9482,16.1891,15.8335,15.9482,2041103.0],["2004-03-11",15.5466,16.1318,15.3171,15.7876,1614431.0],["2004-03-12",15.7761,16.1432,15.7646,16.1432,2025619.0],["2004-03-15",16.0056,16.0859,15.6728,15.8335,1145900.0],["2004-03-16",15.9482,16.0056,15.7302,15.9367,1699970.0],["2004-03-17",16.0859,16.2809,15.9826,16.2236,1958372.0],["2004-03-18",16.258,16.4416,16.0859,16.3842,1261875.0],["2004-03-19",16.2924,16.453,16.0973,16.1547,996453.0],["2004-03-22",16.1547,16.1547,15.6155,15.7646,1161384.0],["2004-03-23",15.7761,16.0973,15.6958,15.9482,3572347.0],["2004-03-24",15.7187,16.04,15.6384,15.8908,857518.0],["2004-03-25",15.9138,16.3498,15.7187,16.3039,1655151.0],["2004-03-26",16.1777,16.5563,16.0744,16.3498,1491321.0],["2004-03-29",16.3268,16.5792,16.1777,16.5792,1074706.0],["2004-03-30",16.5792,16.7858,16.3842,16.7858,1373638.0],["2004-03-31",16.6481,16.8087,16.5333,16.7169,952507.0],["2004-04-01",16.8087,17.0497,16.7169,17.0382,1869645.0],["2004-04-02",17.0726,17.1759,16.9005,17.1185,1117096.0],["2004-04-05",17.0955,17.1873,16.912,17.1644,1037743.0],["2004-04-06",16.9808,17.0726,16.8202,17.0267,689552.0],["2004-04-07",16.9808,17.1644,16.694,17.1185,897935.0],["2004-04-08",17.1873,17.2103,16.7858,16.9464,611868.0],["2004-04-12",16.889,17.1644,16.7743,17.0382,811940.0],["2004-04-13",17.0382,17.0841,16.1547,16.4186,1709648.0],["2004-04-14",16.4874,16.6366,16.3612,16.5563,585037.0],["2004-04-15",16.5563,16.5563,15.8335,16.0629,1366124.0],["2004-04-16",16.1777,16.1777,15.8908,16.04,937707.0],["2004-04-19",16.0056,16.3268,15.8449,16.2006,983095.0],["2004-04-20",16.2924,16.5104,15.9941,15.9941,708261.0],["2004-04-21",15.9138,16.2465,15.8449,16.04,2307702.0],["2004-04-22",15.8908,16.6137,15.8679,16.5333,2169222.0],["2004-04-23",16.694,16.694,14.4337,15.1221,13751600.0],["2004-04-26",15.581,15.8335,15.3745,15.5581,4705458.0],["2004-04-27",15.7646,15.9597,15.363,15.4204,2364589.0],["2004-04-28",15.4204,15.5696,15.3057,15.4548,1682437.0],["2004-04-29",15.4319,15.5696,15.2713,15.4089,2961049.0],["2004-04-30",15.4319,15.5466,15.2139,15.4089,1457811.0],["2004-05-03",15.4089,15.6843,15.386,15.5925,1265177.0],["2004-05-04",15.3745,15.5351,15.1795,15.3057,3714470.0],["2004-05-05",15.2598,15.4204,15.1336,15.4089,2637601.0],["2004-05-06",15.0877,15.2713,14.9385,14.9729,2242238.0],["2004-05-07",14.9615,15.145,14.8582,14.8697,1286505.0],["2004-05-10",14.8008,14.8582,14.5484,14.6861,2108274.0],["2004-05-11",14.8123,15.0762,14.7435,15.0303,1891276.0],["2004-05-12",14.8582,14.8697,14.3993,14.732,2214231.0],["2004-05-13",14.5828,14.9959,14.5828,14.7205,1965848.0],["2004-05-14",14.7205,14.95,14.5255,14.7435,1015694.0],["2004-05-17",14.6287,14.6632,14.4107,14.5255,1131214.0],["2004-05-18",14.6058,14.9156,14.5943,14.8467,785375.0],["2004-05-19",15.0762,15.4089,14.9729,14.9729,1356902.0],["2004-05-20",15.0533,15.2942,14.9729,15.0762,991747.0],["2004-05-21",15.145,15.4204,15.0992,15.3172,1434320.0],["2004-05-24",15.3401,15.5466,15.2139,15.2368,1122257.0],["2004-05-25",15.2827,15.4778,15.0303,15.4089,1138728.0],["2004-05-26",15.3171,15.6958,15.145,15.6384,1558796.0],["2004-05-27",15.7072,15.7761,15.4893,15.7417,1381873.0],["2004-05-28",15.604,15.6614,15.4319,15.5351,799682.0],["2004-06-01",15.4089,15.581,15.2598,15.3745,1171858.0],["2004-06-02",15.4663,15.4778,15.2254,15.3516,969433.0],["2004-06-03",15.2368,15.2942,15.0992,15.145,689400.0],["2004-06-04",15.1565,15.4893,15.145,15.3745,795546.0],["2004-06-07",15.5466,15.8449,15.4319,15.799,1148784.0],["2004-06-08",15.8335,15.8564,15.6843,15.7646,1308971.0],["2004-06-09",15.7531,16.0515,15.6958,15.9482,922868.0],["2004-06-10",16.0629,16.3498,16.0056,16.2006,1806951.0],["2004-06-14",16.2006,16.3383,16.0859,16.2924,1570219.0],["2004-06-15",16.3383,16.6596,16.2924,16.5563,2113663.0],["2004-06-16",16.5104,16.5448,16.2465,16.2465,896227.0],["2004-06-17",16.1318,16.3383,16.1203,16.2121,964234.0],["2004-06-18",16.1777,16.3268,16.0859,16.3153,870459.0],["2004-06-21",16.2006,16.5907,16.2006,16.4071,1148519.0],["2004-06-22",16.3498,17.0152,16.3498,16.8431,3135695.0],["2004-06-23",16.7169,17.0955,16.7169,17.0382,1545741.0],["2004-06-24",17.0382,17.0955,16.6825,16.6825,1280281.0],["2004-06-25",16.6825,16.9234,16.5104,16.6022,1877235.0],["2004-06-28",16.8661,16.8661,16.3612,16.4071,1914691.0],["2004-06-29",16.4071,16.5792,16.2924,16.5104,955391.0],["2004-06-30",16.5333,16.7169,16.4645,16.6366,935961.0],["2004-07-01",16.4071,16.5448,16.1891,16.3039,902261.0],["2004-07-02",16.3039,16.3039,16.0629,16.235,636763.0],["2004-07-06",16.2236,16.2236,15.5351,15.7876,1783498.0],["2004-07-07",15.6843,16.04,15.6843,15.8794,900857.0],["2004-07-08",15.7302,15.7761,15.5696,15.604,1317055.0],["2004-07-09",15.6728,15.6958,15.581,15.6614,478587.0],["2004-07-12",15.5696,15.7646,15.4548,15.6269,618661.0],["2004-07-13",15.5696,16.0056,15.5696,15.8449,683935.0],["2004-07-14",15.8449,15.8449,15.5466,15.7073,713005.0],["2004-07-15",15.7072,15.9138,15.5237,15.5925,464129.0],["2004-07-16",15.8335,15.8679,15.2024,15.2483,908599.0],["2004-07-19",15.363,15.363,15.0992,15.2139,1283621.0],["2004-07-20",15.1221,15.3172,15.0647,15.2483,1126090.0],["2004-07-21",15.3745,15.604,15.0188,15.0303,873154.0],["2004-07-22",14.9959,15.2713,14.7091,15.2713,1292387.0],["2004-07-23",15.6614,16.1777,15.3745,15.8335,2955470.0],["2004-07-26",15.8564,16.04,15.4893,15.6958,1547259.0],["2004-07-27",15.6958,15.7761,15.363,15.6155,1187531.0],["2004-07-28",15.3171,15.4892,15.0877,15.4778,1406313.0],["2004-07-29",15.4778,15.822,15.4778,15.7417,695775.0],["2004-07-30",15.581,15.9367,15.581,15.9023,1385099.0],["2004-08-02",15.7187,16.017,15.6384,15.9023,944386.0],["2004-08-03",15.9597,16.1662,15.9482,16.0629,1306125.0],["2004-08-04",16.0629,16.258,15.9023,16.258,1350261.0],["2004-08-05",16.2465,16.3498,15.8335,15.8564,1001728.0],["2004-08-06",15.7761,15.8335,15.4893,15.5925,1128633.0],["2004-08-09",15.5122,15.5581,15.2024,15.2139,857556.0],["2004-08-10",15.2368,15.6843,15.2368,15.6843,916417.0],["2004-08-11",15.386,15.4434,15.0877,15.3172,995049.0],["2004-08-12",14.9844,15.0533,14.7664,14.9041,1478494.0],["2004-08-13",14.8812,15.1336,14.8812,14.9959,1561453.0],["2004-08-16",14.9729,15.2827,14.9729,15.2483,967953.0],["2004-08-17",15.2483,15.4663,15.1221,15.1565,1020438.0],["2004-08-18",15.1565,15.4548,14.9615,15.4548,857556.0],["2004-08-19",15.4319,15.7073,15.2942,15.5351,872091.0],["2004-08-20",15.4893,15.8564,15.4548,15.8564,979945.0],["2004-08-23",15.8908,15.9597,15.8105,15.8908,794218.0],["2004-08-24",15.8679,15.8794,15.5581,15.5925,1004157.0],["2004-08-25",15.5007,15.581,15.2254,15.5237,2012602.0],["2004-08-26",15.386,15.6384,15.363,15.5581,582457.0],["2004-08-27",15.5122,15.6269,15.4319,15.5466,578092.0],["2004-08-30",15.3745,15.4663,15.2942,15.3745,661089.0],["2004-08-31",15.2827,15.4778,15.1221,15.4089,1118576.0],["2004-09-01",15.3516,15.4893,15.1565,15.1909,941919.0],["2004-09-02",15.2024,15.4892,15.0877,15.4204,829056.0],["2004-09-03",15.3745,15.4204,14.9844,15.0303,1427186.0],["2004-09-07",15.2827,15.4893,15.2139,15.4434,1466692.0],["2004-09-08",15.386,15.7531,15.3172,15.6728,2311497.0],["2004-09-09",15.7072,16.0056,15.6155,15.7876,1505742.0],["2004-09-10",15.8105,16.1777,15.7187,16.1088,997971.0],["2004-09-13",16.04,16.2809,16.0056,16.0629,1156602.0],["2004-09-14",15.8908,16.2236,15.8908,16.1662,1041538.0],["2004-09-15",16.017,16.1203,15.7531,15.9711,951293.0],["2004-09-16",16.0515,16.3727,15.9711,16.1891,1202636.0],["2004-09-17",16.3842,16.4874,16.2694,16.3153,2209449.0],["2004-09-20",16.3153,16.4301,16.1432,16.3039,1166279.0],["2004-09-21",16.3039,16.5104,16.2236,16.4875,826627.0],["2004-09-22",16.3842,16.4071,16.1318,16.2924,1046813.0],["2004-09-23",16.4071,16.476,16.1203,16.1662,1136109.0],["2004-09-24",16.235,16.235,15.6614,15.6843,2910841.0],["2004-09-27",15.7187,15.8449,15.4434,15.4548,1203395.0],["2004-09-28",15.5696,15.7187,15.4663,15.6843,1219713.0],["2004-09-29",15.604,16.0056,15.5581,15.9597,1000514.0],["2004-09-30",16.0629,16.2809,15.9482,16.1547,1544223.0],["2004-10-01",16.1432,16.4989,16.0744,16.4416,1414624.0],["2004-10-04",16.4071,16.6366,16.4071,16.476,1104269.0],["2004-10-05",16.3842,16.453,16.235,16.3957,894444.0],["2004-10-06",16.3957,16.5792,16.3153,16.5448,1253147.0],["2004-10-07",16.476,16.5792,16.3727,16.3957,816267.0],["2004-10-08",16.1777,16.3383,16.0859,16.2236,747729.0],["2004-10-11",16.1777,16.3039,16.1088,16.2809,452933.0],["2004-10-12",16.0859,16.3153,16.017,16.3153,932014.0],["2004-10-13",16.3153,16.5563,16.2695,16.4186,1090607.0],["2004-10-14",16.3727,16.4645,16.1432,16.2236,1267454.0],["2004-10-15",16.235,16.3498,16.1318,16.3268,1270983.0],["2004-10-18",16.2924,16.7513,16.1318,16.6825,992848.0],["2004-10-19",16.8087,16.9234,16.7628,16.7743,1069165.0],["2004-10-20",16.7628,16.7628,16.4071,16.6825,900971.0],["2004-10-21",16.7743,16.8661,16.2924,16.7054,1118500.0],["2004-10-22",16.7169,16.8317,16.2809,16.4301,971482.0],["2004-10-25",16.2809,16.5333,16.1318,16.476,1037477.0],["2004-10-26",16.5333,16.7399,16.3153,16.7054,848904.0],["2004-10-27",16.6251,16.9923,16.453,16.9693,1206886.0],["2004-10-28",16.7743,17.1414,16.7743,17.107,913381.0],["2004-10-29",17.0038,17.0841,16.7858,16.9464,908371.0],["2004-11-01",17.0841,17.6692,17.0726,17.4971,3037252.0],["2004-11-02",17.566,17.7954,17.4397,17.6233,1572155.0],["2004-11-03",17.784,18.0478,17.7266,18.0364,1660692.0],["2004-11-04",18.0364,18.9198,17.8413,18.8166,2868413.0],["2004-11-05",18.9313,19.7803,18.2429,18.415,4051656.0],["2004-11-08",18.4838,18.5641,18.2199,18.3462,2039737.0],["2004-11-09",18.3576,18.4838,18.1511,18.2314,1220282.0],["2004-11-10",18.3576,18.4265,18.1511,18.1511,1295385.0],["2004-11-11",18.2773,18.4724,18.197,18.415,1049507.0],["2004-11-12",18.6445,18.8625,18.5183,18.8051,2016967.0],["2004-11-15",18.851,19.0116,18.7133,18.7477,859833.0],["2004-11-16",18.61,18.61,18.2429,18.3003,1413410.0],["2004-11-17",18.415,18.633,18.0937,18.2544,1871239.0],["2004-11-18",18.2544,18.3462,18.1741,18.2085,4911603.0],["2004-11-19",18.1855,18.4379,17.9216,17.9446,1236335.0],["2004-11-22",17.6807,18.0593,17.5545,17.9905,2635096.0],["2004-11-23",18.3347,18.5756,18.1396,18.1855,1590598.0],["2004-11-24",18.3576,18.4035,18.1282,18.1741,1490107.0],["2004-11-26",18.1396,18.3232,18.1396,18.1855,313315.0],["2004-11-29",18.3232,18.3576,17.9675,17.9675,1083055.0],["2004-11-30",17.8872,17.9675,17.5774,17.5774,2192827.0],["2004-12-01",17.6119,17.9446,17.6004,17.7036,1594887.0],["2004-12-02",17.7266,18.1626,17.7151,17.8643,1133149.0],["2004-12-03",18.0708,18.2314,18.0134,18.0708,1465212.0],["2004-12-06",18.0708,18.1855,17.9102,18.1282,2047365.0],["2004-12-07",18.2429,18.3576,17.7266,18.0134,4585878.0],["2004-12-08",18.1511,18.5183,18.0364,18.4953,6865535.0],["2004-12-09",18.4724,18.4724,18.2544,18.3576,1970174.0],["2004-12-10",18.4953,18.4953,18.2085,18.4035,1287340.0],["2004-12-13",18.4609,18.9198,18.3691,18.828,1730975.0],["2004-12-14",18.7821,18.8854,18.5527,18.7018,1228404.0],["2004-12-15",18.5642,19.0575,18.5642,18.8051,1525590.0],["2004-12-16",18.7936,19.0575,18.7133,18.9887,1097514.0],["2004-12-17",18.8166,19.069,18.61,18.8625,1735302.0],["2004-12-20",18.851,18.9313,18.415,18.4379,2336050.0],["2004-12-21",18.4838,18.7936,18.415,18.7477,995163.0],["2004-12-22",18.7936,19.4361,18.7821,19.3902,2218937.0],["2004-12-23",19.2985,19.4247,19.1493,19.3329,869359.0],["2004-12-27",19.3214,19.5624,19.2755,19.2755,935088.0],["2004-12-28",19.1608,19.4935,19.1264,19.4935,758013.0],["2004-12-29",19.4476,19.6656,19.4476,19.6427,1728319.0],["2004-12-30",19.6082,19.6886,19.5279,19.5623,899946.0],["2004-12-31",19.5394,19.6082,19.4132,19.5165,823363.0],["2005-01-03",19.3788,19.5279,19.3214,19.4706,1520998.0],["2005-01-04",19.4706,19.505,18.9543,19.1837,1487526.0],["2005-01-05",18.9543,19.2296,18.7821,18.8051,1440962.0],["2005-01-06",18.8739,18.9198,18.6904,18.7248,630122.0],["2005-01-07",18.7707,18.9428,18.61,18.6215,1204191.0],["2005-01-10",18.5527,18.7363,18.1282,18.5183,1294550.0],["2005-01-11",18.3806,18.5871,18.1855,18.5527,1239827.0],["2005-01-12",18.5527,18.7248,18.3347,18.5986,695320.0],["2005-01-13",18.4838,18.5871,18.3576,18.3691,502116.0],["2005-01-14",18.3691,18.5642,18.3462,18.5412,787387.0],["2005-01-18",18.6789,18.7821,18.5297,18.7018,1468134.0],["2005-01-19",18.7018,18.7477,18.3347,18.415,1457773.0],["2005-01-20",18.415,18.415,18.0937,18.1511,1263925.0],["2005-01-21",18.1511,18.3921,18.002,18.0593,920022.0],["2005-01-24",17.8987,18.3576,17.1529,17.543,2263338.0],["2005-01-25",17.784,18.0593,17.4627,17.8069,1623767.0],["2005-01-26",17.7381,17.7381,17.2562,17.6807,1665170.0],["2005-01-27",17.4856,17.9102,17.325,17.8987,1101764.0],["2005-01-28",17.8299,17.8643,17.5086,17.6807,1014897.0],["2005-01-31",17.9331,18.2314,17.5545,18.2199,1737503.0],["2005-02-01",18.2199,18.2199,17.8757,18.0134,1285594.0],["2005-02-02",17.9905,18.0937,17.8643,18.0134,796305.0],["2005-02-03",18.002,18.0134,17.6004,17.6348,1593938.0],["2005-02-04",17.6922,17.8528,17.6348,17.6692,1112504.0],["2005-02-07",17.7266,17.784,17.6577,17.7151,1285025.0],["2005-02-08",17.6692,17.7381,17.2676,17.5889,1041196.0],["2005-02-09",17.5889,17.6004,17.2103,17.2103,1561794.0],["2005-02-10",17.3365,17.3824,17.0726,17.2562,1071291.0],["2005-02-11",17.3824,17.6348,17.2906,17.3594,1175312.0],["2005-02-14",17.3594,17.6577,17.2906,17.2906,1503351.0],["2005-02-15",17.2906,17.9102,17.2676,17.8987,1710407.0],["2005-02-16",17.8413,17.8528,17.4512,17.6004,1505704.0],["2005-02-17",17.6577,17.6692,17.2791,17.3824,796571.0],["2005-02-18",17.4283,17.6119,17.3365,17.5545,773307.0],["2005-02-22",17.4283,17.7725,17.325,17.4168,1121347.0],["2005-02-23",17.3939,17.7151,17.3824,17.7151,987725.0],["2005-02-24",17.6577,17.7725,17.4742,17.7151,1057704.0],["2005-02-25",17.6692,17.6692,17.4971,17.5889,1126546.0],["2005-02-28",17.5889,18.2085,17.5774,17.8987,2680902.0],["2005-03-01",18.0134,18.0937,17.8643,17.8987,1172465.0],["2005-03-02",17.7954,18.0708,17.6233,18.0364,1295727.0],["2005-03-03",18.0134,18.0593,17.5545,17.5545,1069355.0],["2005-03-04",17.6463,17.7495,17.5086,17.5774,1729382.0],["2005-03-07",17.6233,17.9905,17.566,17.979,1021766.0],["2005-03-08",17.8987,17.979,17.6922,17.7266,885639.0],["2005-03-09",17.6692,17.784,17.4742,17.5315,832357.0],["2005-03-10",17.5315,17.566,17.2906,17.5545,1387945.0],["2005-03-11",17.5545,17.6119,17.2562,17.325,1177854.0],["2005-03-14",17.4512,17.7495,17.3824,17.7266,1416484.0],["2005-03-15",17.7036,17.761,17.2332,17.3021,1312121.0],["2005-03-16",17.2103,17.2562,16.7858,16.9005,1631850.0],["2005-03-17",16.6251,17.1414,16.2924,16.9923,1390678.0],["2005-03-18",16.9923,17.0038,16.5792,16.9005,2013248.0],["2005-03-21",16.7628,16.8317,16.5678,16.5678,977820.0],["2005-03-22",16.3498,16.9923,16.3498,16.8775,1507678.0],["2005-03-23",16.8661,17.0611,16.6596,17.0152,862717.0],["2005-03-24",17.0152,17.1873,16.9349,17.1414,765072.0],["2005-03-28",17.1414,17.3594,16.9349,17.3594,2250397.0],["2005-03-29",17.0267,17.3021,16.8317,17.13,1941826.0],["2005-03-30",17.0955,17.4742,17.0382,17.4742,1229808.0],["2005-03-31",17.4742,17.6233,17.2332,17.3824,1553028.0],["2005-04-01",17.4053,17.5774,17.0726,17.1759,680595.0],["2005-04-04",17.1759,17.543,17.107,17.4971,1089317.0],["2005-04-05",17.4971,17.4971,17.1873,17.3135,1070266.0],["2005-04-06",17.4512,17.4971,17.1644,17.2103,588073.0],["2005-04-07",17.2791,17.4283,17.2218,17.3135,950268.0],["2005-04-08",17.3365,17.3824,17.0955,17.1414,537144.0],["2005-04-11",17.1529,17.3135,16.9808,17.0841,648755.0],["2005-04-12",16.9808,17.13,16.5678,16.694,1758413.0],["2005-04-13",16.5678,16.7513,16.2924,16.3498,1427034.0],["2005-04-14",16.2121,16.3153,15.8335,16.0056,1307491.0],["2005-04-15",15.8335,15.8449,14.9729,15.363,2303148.0],["2005-04-18",15.2368,15.604,15.1909,15.5925,1553028.0],["2005-04-19",15.5925,15.8335,15.5007,15.6614,1129164.0],["2005-04-20",15.5007,16.017,15.3745,15.7417,1633823.0],["2005-04-21",15.604,15.7761,15.168,15.581,2636728.0],["2005-04-22",15.4663,15.6384,15.2368,15.5007,1132770.0],["2005-04-25",15.4548,15.604,15.2598,15.5925,1002449.0],["2005-04-26",15.4893,15.6384,15.3401,15.363,1035390.0],["2005-04-27",15.363,15.6958,15.2368,15.5466,1457584.0],["2005-04-28",15.5237,15.5237,15.1795,15.2368,800783.0],["2005-04-29",15.2598,15.3172,15.0303,15.2024,1765851.0],["2005-05-02",15.3286,15.4319,15.2139,15.3057,700709.0],["2005-05-03",15.0533,15.2827,15.0418,15.2368,1176033.0],["2005-05-04",15.2713,15.3286,15.1221,15.2483,849321.0],["2005-05-05",15.2024,15.2827,15.0188,15.1106,893647.0],["2005-05-06",15.145,15.2368,15.0418,15.0877,1351817.0],["2005-05-09",15.0303,15.2483,15.0188,15.2024,1417850.0],["2005-05-10",15.1795,15.1795,14.9041,15.0188,1099412.0],["2005-05-11",15.0188,15.1221,14.9271,15.0877,1403922.0],["2005-05-12",15.0877,15.2713,15.0533,15.1106,844425.0],["2005-05-13",15.2139,15.3975,15.1106,15.3975,2155181.0],["2005-05-16",15.4778,15.7531,15.4089,15.7187,3045222.0],["2005-05-17",15.604,15.7072,15.2368,15.4434,1862055.0],["2005-05-18",15.4548,16.017,15.4089,16.0056,1914615.0],["2005-05-19",15.9941,16.0285,15.822,16.0056,841655.0],["2005-05-20",15.9482,16.0285,15.8335,15.9482,617826.0],["2005-05-23",15.9138,16.0515,15.8449,15.9826,893039.0],["2005-05-24",15.9138,16.1432,15.7531,16.0859,2141670.0],["2005-05-25",15.9367,16.0973,15.8564,16.0514,1437660.0],["2005-05-26",16.0859,16.2236,15.822,16.0056,885525.0],["2005-05-27",16.0515,16.0515,15.8335,15.8679,604202.0],["2005-05-31",15.7876,15.799,15.5581,15.5696,1186810.0],["2005-06-01",15.5007,15.8679,15.3745,15.7187,755205.0],["2005-06-02",15.5122,15.7187,15.5007,15.6614,1137969.0],["2005-06-03",15.5696,15.7417,15.5466,15.5581,1089279.0],["2005-06-06",15.4434,15.604,15.3401,15.386,859643.0],["2005-06-07",15.2598,15.5466,15.2483,15.2827,3184612.0],["2005-06-08",15.6958,16.0629,15.6499,15.8794,2715664.0],["2005-06-09",15.8105,15.9252,15.7187,15.7876,1458039.0],["2005-06-10",15.822,15.9482,15.7187,15.9482,1389881.0],["2005-06-13",15.8679,16.4645,15.8679,16.3727,2638891.0],["2005-06-14",16.3498,16.3842,16.1203,16.2694,1109089.0],["2005-06-15",16.3842,16.6137,16.2924,16.5219,1065864.0],["2005-06-16",16.453,16.8661,16.3268,16.5448,1895109.0],["2005-06-17",16.7513,16.7513,16.2924,16.3268,1968467.0],["2005-06-20",16.235,16.2924,16.1318,16.1777,1533294.0],["2005-06-21",16.0629,16.0859,15.9252,15.9941,1699325.0],["2005-06-22",16.1432,16.2236,15.9941,16.0859,1377168.0],["2005-06-23",16.1088,16.3498,15.8564,16.1318,2609784.0],["2005-06-24",16.0859,16.1662,15.8335,15.9597,1663614.0],["2005-06-27",15.8679,16.1432,15.7761,16.0973,2270093.0],["2005-06-28",16.1203,16.1777,15.9138,16.0629,1607714.0],["2005-06-29",16.0629,16.2809,15.9023,16.2694,1787825.0],["2005-06-30",16.2924,16.4071,15.7876,15.822,2145465.0],["2005-07-01",15.9138,16.0056,15.6499,15.6728,1374739.0],["2005-07-05",15.6728,16.0629,15.4204,15.8908,782719.0],["2005-07-06",15.8679,15.9482,15.581,15.604,1119791.0],["2005-07-07",15.4319,15.581,15.3171,15.4434,1389274.0],["2005-07-08",15.5007,15.8794,15.4204,15.7417,1269428.0],["2005-07-11",16.04,16.04,15.6843,15.8335,1087913.0],["2005-07-12",15.7531,15.7531,15.5007,15.604,1283014.0],["2005-07-13",15.4892,15.6269,15.4319,15.5122,2237987.0],["2005-07-14",15.5466,15.7646,15.4663,15.7187,1569043.0],["2005-07-15",15.7187,15.8679,15.6614,15.8449,1437736.0],["2005-07-18",15.7761,15.8564,15.7187,15.7531,968674.0],["2005-07-19",15.799,16.0744,15.799,16.0056,1460923.0],["2005-07-20",15.8335,16.258,15.7876,16.2006,1548056.0],["2005-07-21",15.8335,16.1203,15.8335,16.0056,1385099.0],["2005-07-22",15.9482,16.2121,15.8908,16.1203,1525135.0],["2005-07-25",15.2024,15.3745,14.8812,15.145,7749011.0],["2005-07-26",15.145,15.1565,14.9156,15.145,3370719.0],["2005-07-27",15.1451,15.2254,14.9271,15.1336,1945203.0],["2005-07-28",15.0877,15.1909,14.9615,15.0533,1702665.0],["2005-07-29",14.95,15.2254,14.95,15.1565,1865167.0],["2005-08-01",15.1221,15.2942,15.0877,15.2827,1870214.0],["2005-08-02",15.2942,15.4434,15.2598,15.4319,1181308.0],["2005-08-03",15.363,15.7187,15.363,15.6499,3655496.0],["2005-08-04",15.6499,15.6499,15.3401,15.5351,1646043.0],["2005-08-05",15.5352,15.6614,15.4319,15.5007,2491038.0],["2005-08-08",15.5122,15.5466,15.363,15.4089,1493674.0],["2005-08-09",15.4893,15.4893,15.2827,15.3401,1492953.0],["2005-08-10",15.3401,15.4663,15.3401,15.4319,1008483.0],["2005-08-11",15.4319,16.1203,15.386,16.0973,3313225.0],["2005-08-12",15.8908,15.9482,15.6728,15.8794,2281744.0],["2005-08-15",15.799,15.9482,15.5925,15.8335,1100550.0],["2005-08-16",15.7531,15.822,15.581,15.604,1272805.0],["2005-08-17",15.5581,15.6728,15.5007,15.6614,1154667.0],["2005-08-18",15.5696,15.7761,15.4778,15.604,1312728.0],["2005-08-19",15.6728,15.8564,15.6155,15.7761,1340280.0],["2005-08-22",15.7187,15.7417,15.3516,15.4089,1371437.0],["2005-08-23",15.3286,15.5466,15.2368,15.2483,953684.0],["2005-08-24",15.1795,15.4204,15.0877,15.0991,1617163.0],["2005-08-25",15.0762,15.2254,15.0533,15.2254,1071404.0],["2005-08-26",15.0877,15.168,15.0188,15.0418,867271.0],["2005-08-29",15.0303,15.2942,14.9729,15.2598,1324189.0],["2005-08-30",15.2139,15.3745,15.1336,15.3516,1513826.0],["2005-08-31",15.3286,15.4089,15.1565,15.386,1257891.0],["2005-09-01",15.3057,15.4434,15.2139,15.3745,798316.0],["2005-09-02",15.3745,15.5007,15.2942,15.4204,625947.0],["2005-09-06",15.4319,15.7073,15.3516,15.7073,1224419.0],["2005-09-07",15.6843,16.2236,15.6614,15.8335,3593334.0],["2005-09-08",15.6614,15.7646,15.2598,15.3516,3793103.0],["2005-09-09",15.3516,15.5237,15.2483,15.4089,1770709.0],["2005-09-12",15.2598,16.3039,15.2368,16.0514,4813578.0],["2005-09-13",16.0515,16.0515,15.7646,15.8105,1694771.0],["2005-09-14",15.7531,15.9941,15.7187,15.9023,1638415.0],["2005-09-15",15.9482,16.2006,15.8564,16.0056,2380224.0],["2005-09-16",16.0629,16.1203,16.0056,16.0514,3140287.0],["2005-09-19",15.0303,15.9138,15.0303,15.7302,1030950.0],["2005-09-20",15.8908,16.2006,15.8335,15.8564,2293888.0],["2005-09-21",15.7302,15.8564,15.5122,15.5351,1099487.0],["2005-09-22",15.5466,15.8564,15.5351,15.822,2042735.0],["2005-09-23",15.822,15.9138,15.6614,15.8105,1071860.0],["2005-09-26",15.8908,15.9252,15.5581,15.5925,1459709.0],["2005-09-27",15.6499,15.6499,15.386,15.4319,865602.0],["2005-09-28",15.5122,15.7302,15.4778,15.6958,1653178.0],["2005-09-29",15.6614,15.8335,15.5351,15.6499,1452195.0],["2005-09-30",15.604,15.6958,15.4893,15.6614,1039147.0],["2005-10-03",15.5466,15.8908,15.5007,15.8105,1456673.0],["2005-10-04",15.7187,15.9023,15.5581,15.5696,1370337.0],["2005-10-05",15.5581,15.7646,15.5122,15.5696,1433106.0],["2005-10-06",15.4893,15.6843,15.4319,15.5007,1798109.0],["2005-10-07",15.5581,15.9138,15.5581,15.8679,1704942.0],["2005-10-10",15.8449,15.8793,15.7187,15.7761,1084307.0],["2005-10-11",15.6613,15.6958,15.2598,15.2827,2010629.0],["2005-10-12",15.2598,15.3975,15.0762,15.0877,2549064.0],["2005-10-13",15.0533,15.363,15.0533,15.2483,1160321.0],["2005-10-14",15.2483,15.4089,15.145,15.363,749475.0],["2005-10-17",15.2942,15.4893,15.0303,15.0418,1225064.0],["2005-10-18",15.0762,15.1909,14.8697,14.8697,1786382.0],["2005-10-19",14.8467,14.8697,14.5484,14.6746,2486674.0],["2005-10-20",14.6058,14.6632,14.2272,14.2386,3546579.0],["2005-10-21",14.6287,15.4319,14.3648,15.4319,6140690.0],["2005-10-24",15.2368,15.2483,14.9959,15.168,2660105.0],["2005-10-25",15.1106,15.2024,15.0303,15.1221,1998295.0],["2005-10-26",15.1221,15.3516,15.1221,15.2483,2563257.0],["2005-10-27",15.2483,15.2598,15.0533,15.0877,1722285.0],["2005-10-28",15.1106,15.3057,15.0647,15.2024,2349598.0],["2005-10-31",15.2139,15.799,15.1565,15.5696,3733066.0],["2005-11-01",15.5696,15.799,15.5466,15.6614,1896855.0],["2005-11-02",15.6269,15.9138,15.5925,15.7876,2620979.0],["2005-11-03",15.9023,15.9826,15.7876,15.9252,926777.0],["2005-11-04",15.8908,15.9711,15.8908,15.9367,1462973.0],["2005-11-07",15.9711,16.1662,15.9482,16.1203,1321874.0],["2005-11-08",16.0629,16.2695,16.0515,16.2006,1219296.0],["2005-11-09",16.1777,16.2236,16.0515,16.1891,1209694.0],["2005-11-10",16.1777,16.2924,15.9597,16.0629,3069776.0],["2005-11-11",16.0056,16.1777,15.9941,16.0629,1246771.0],["2005-11-14",16.0629,16.4416,16.017,16.3498,1218271.0],["2005-11-15",16.2924,16.476,16.2465,16.2809,1630825.0],["2005-11-16",16.3153,16.3498,16.2465,16.3268,1723272.0],["2005-11-17",16.3498,16.4071,16.2924,16.3498,1947177.0],["2005-11-18",16.5104,16.5104,16.235,16.3612,1599972.0],["2005-11-21",16.3498,16.3498,16.0629,16.2809,1654013.0],["2005-11-22",16.1777,16.3383,16.0973,16.1432,2517375.0],["2005-11-23",16.1777,16.3842,16.1318,16.2809,1975032.0],["2005-11-25",16.3498,16.3957,16.235,16.2465,839454.0],["2005-11-28",16.1777,16.235,15.9482,16.0514,1579783.0],["2005-11-29",16.1891,16.3498,16.1203,16.258,1561908.0],["2005-11-30",16.1432,16.4071,16.1203,16.2924,3480660.0],["2005-12-01",16.3727,17.0152,16.3498,16.9693,2839685.0],["2005-12-02",17.0267,17.0382,16.6251,16.671,1940839.0],["2005-12-05",16.5448,16.7513,16.453,16.6022,1039754.0],["2005-12-06",16.6251,16.9693,16.6022,16.8087,1417774.0],["2005-12-07",16.8087,16.8431,16.5219,16.6137,1409805.0],["2005-12-08",16.5563,16.5907,16.3153,16.3153,1107305.0],["2005-12-09",16.3842,16.7858,16.3383,16.671,1231667.0],["2005-12-12",16.6251,16.7513,16.6022,16.7054,856721.0],["2005-12-13",16.5563,16.9234,16.5104,16.8431,1166355.0],["2005-12-14",16.889,17.2103,16.8431,17.2103,1453219.0],["2005-12-15",17.1529,17.2103,17.0267,17.0497,833078.0],["2005-12-16",17.1185,17.2676,17.0955,17.2447,1528816.0],["2005-12-19",17.0726,17.1529,16.6366,16.6366,1552459.0],["2005-12-20",16.6366,16.9923,16.6366,16.9234,928864.0],["2005-12-21",16.8775,17.1873,16.8661,17.1185,1253792.0],["2005-12-22",17.13,17.1529,16.9808,17.0841,859454.0],["2005-12-23",17.1529,17.1873,17.0152,17.0611,441131.0],["2005-12-27",16.9923,17.13,16.8661,16.8661,1079829.0],["2005-12-28",16.9349,16.9808,16.7284,16.8431,1301685.0],["2005-12-29",16.7513,16.9808,16.694,16.9005,787045.0],["2005-12-30",16.7743,16.9234,16.7284,16.8087,807197.0],["2006-01-03",16.8202,17.1414,16.7513,17.107,1340622.0],["2006-01-04",16.9923,17.1414,16.912,17.0841,1191478.0],["2006-01-05",17.0611,17.107,16.8661,16.9005,867347.0],["2006-01-06",16.9693,17.107,16.7858,16.7972,1153718.0],["2006-01-09",16.8546,17.1759,16.8546,17.0267,1335271.0],["2006-01-10",16.889,17.0267,16.8087,16.9349,2326866.0],["2006-01-11",16.8546,17.3824,16.8202,17.348,1216867.0],["2006-01-12",17.348,17.8069,17.348,17.6004,2337416.0],["2006-01-13",18.1052,18.1052,17.1759,17.2103,1276676.0],["2006-01-17",17.0496,17.0841,16.7169,16.7858,1472650.0],["2006-01-18",16.7858,17.0382,16.671,16.8087,1055769.0],["2006-01-19",16.7513,16.8776,16.7284,16.8087,1560997.0],["2006-01-20",16.8087,16.8775,16.3612,16.3957,2006834.0],["2006-01-23",16.4071,16.6366,16.3957,16.5219,1092694.0],["2006-01-24",16.5219,16.8775,16.3957,16.5907,1803308.0],["2006-01-25",16.7513,16.7513,16.2121,16.4186,1585779.0],["2006-01-26",16.5104,16.5792,16.2121,16.2465,2414000.0],["2006-01-27",16.2006,16.3498,16.0629,16.1777,2092487.0],["2006-01-30",16.1318,16.1318,16.0056,16.04,2676500.0],["2006-01-31",16.0629,16.4989,16.0515,16.4186,2927463.0],["2006-02-01",16.258,16.6481,16.258,16.4301,1702171.0],["2006-02-02",16.4875,16.5792,16.3727,16.4875,1505628.0],["2006-02-03",16.3268,16.3957,16.235,16.3498,1274741.0],["2006-02-06",16.2809,16.7054,16.2809,16.6251,1895337.0],["2006-02-07",16.4874,16.671,16.453,16.6137,1459899.0],["2006-02-08",16.5219,16.8316,16.4645,16.8202,1696289.0],["2006-02-09",16.8087,16.912,16.4301,16.453,1712152.0],["2006-02-10",16.4186,16.6825,16.3268,16.6366,1231174.0],["2006-02-13",16.5907,16.694,16.3727,16.5678,936644.0],["2006-02-14",16.5792,16.7054,16.3957,16.6251,967080.0],["2006-02-15",16.5448,16.7628,16.5333,16.7054,1039071.0],["2006-02-16",16.671,16.9923,16.6022,16.889,1321191.0],["2006-02-17",16.889,17.0267,16.8202,16.9349,886550.0],["2006-02-21",16.889,16.9808,16.7858,16.8661,1019982.0],["2006-02-22",16.8776,17.4283,16.8661,17.2677,3914125.0],["2006-02-23",17.2103,17.3939,17.1644,17.2562,1608245.0],["2006-02-24",17.2103,17.348,17.0726,17.2677,852319.0],["2006-02-27",17.2103,17.2562,17.0038,17.0267,1072163.0],["2006-02-28",16.9234,17.1759,16.8661,17.0955,1946645.0],["2006-03-01",17.0955,17.1185,16.9005,16.9923,1578113.0],["2006-03-02",16.9464,17.3824,16.8775,17.2562,1639478.0],["2006-03-03",17.1414,17.4627,17.1185,17.3594,1974539.0],["2006-03-06",17.3021,17.3824,16.9808,17.0152,1491359.0],["2006-03-07",16.9808,17.2562,16.9579,17.2332,2033778.0],["2006-03-08",17.2447,17.348,17.1759,17.2562,1653519.0],["2006-03-09",17.2332,17.2906,17.1529,17.2103,2052032.0],["2006-03-10",17.2103,17.2791,17.1873,17.2447,928864.0],["2006-03-13",17.2332,17.4398,17.2103,17.348,2942226.0],["2006-03-14",17.2791,17.3939,17.2103,17.3824,1129164.0],["2006-03-15",17.3135,17.7266,17.2676,17.543,3862665.0],["2006-03-16",17.5315,17.7151,17.3939,17.4397,1414776.0],["2006-03-17",17.543,17.543,17.3594,17.4856,2306487.0],["2006-03-20",17.4397,17.6004,17.2562,17.3021,1312045.0],["2006-03-21",17.3021,17.5545,17.2332,17.3939,1270756.0],["2006-03-22",17.3365,17.4398,17.1873,17.2103,1155084.0],["2006-03-23",17.1529,17.3824,17.0955,17.2791,1662400.0],["2006-03-24",17.2677,17.4742,17.1759,17.2103,1124459.0],["2006-03-27",17.0841,17.3135,17.0382,17.2562,1255879.0],["2006-03-28",17.1873,17.2676,16.9923,17.0152,1016794.0],["2006-03-29",16.9923,17.3939,16.889,17.325,1380014.0],["2006-03-30",17.325,17.4053,17.107,17.325,1154515.0],["2006-03-31",17.348,17.5201,17.3021,17.4397,1372803.0],["2006-04-03",17.4398,17.5201,17.2906,17.325,1615873.0],["2006-04-04",17.3365,17.3365,17.1185,17.1185,989394.0],["2006-04-05",17.107,17.2103,16.9808,17.1185,1003967.0],["2006-04-06",17.0152,17.1988,17.0038,17.1644,840403.0],["2006-04-07",17.107,17.1873,16.912,16.912,1456066.0],["2006-04-10",16.9923,17.0382,16.8775,16.9005,593918.0],["2006-04-11",16.8775,16.889,16.6595,16.7743,1082144.0],["2006-04-12",16.5219,16.7628,16.5219,16.5792,595132.0],["2006-04-13",16.5792,16.889,16.5678,16.8317,1117741.0],["2006-04-17",16.7628,16.9464,16.7284,16.912,738128.0],["2006-04-18",16.9005,17.1414,16.694,17.13,1240434.0],["2006-04-19",17.0496,17.0496,16.7284,16.9005,1054744.0],["2006-04-20",16.7284,16.9808,16.6481,16.8087,892736.0],["2006-04-21",16.9349,16.9808,16.7628,16.9808,1618226.0],["2006-04-24",16.3498,16.4071,15.8449,16.0629,7214826.0],["2006-04-25",16.0629,16.0629,15.8335,15.9252,3041047.0],["2006-04-26",15.8105,16.1777,15.799,16.1432,1818374.0],["2006-04-27",15.9711,16.0744,15.8793,16.017,1337586.0],["2006-04-28",15.9138,16.1203,15.8105,16.1088,1775263.0],["2006-05-01",16.4645,16.6366,16.3727,16.4186,2660788.0],["2006-05-02",16.4645,16.8546,16.4645,16.8546,2776991.0],["2006-05-03",16.9234,16.9808,16.7169,16.7169,2148501.0],["2006-05-04",16.671,17.0038,16.6596,16.9923,1495875.0],["2006-05-05",16.9005,17.0382,16.8546,16.9349,1595532.0],["2006-05-08",16.912,17.0382,16.7972,16.7972,1226886.0],["2006-05-09",16.7972,16.8317,16.6022,16.6596,2342919.0],["2006-05-10",16.6251,16.6596,16.4645,16.5219,2033095.0],["2006-05-11",16.5219,16.5792,16.3039,16.3842,1142902.0],["2006-05-12",16.3268,16.3498,16.1432,16.2121,1634089.0],["2006-05-15",16.2121,16.3842,16.1777,16.3842,1194932.0],["2006-05-16",16.3957,16.4186,16.0744,16.1318,987573.0],["2006-05-17",16.0515,16.0859,15.8105,15.8679,1424339.0],["2006-05-18",15.822,15.9826,15.7187,15.9252,1891011.0],["2006-05-19",15.9252,15.9252,15.5007,15.6269,1944103.0],["2006-05-22",15.6269,15.8105,15.5351,15.7187,1076224.0],["2006-05-23",15.7646,15.7876,15.4319,15.4319,1334436.0],["2006-05-24",15.3286,15.4434,15.0992,15.3745,1768850.0],["2006-05-25",15.3745,15.4663,15.2368,15.3286,1393145.0],["2006-05-26",15.2254,16.04,15.2254,15.822,2243262.0],["2006-05-30",15.7417,15.7417,15.3516,15.3975,1415990.0],["2006-05-31",15.604,16.1777,15.604,15.7531,2842607.0],["2006-06-01",15.799,16.2465,15.7417,16.2465,2839799.0],["2006-06-02",16.2694,16.2694,15.8793,16.0514,1149771.0],["2006-06-05",16.0629,16.0629,15.8105,15.8105,1040210.0],["2006-06-06",15.9252,15.9482,15.4893,15.7646,784882.0],["2006-06-07",15.8449,16.0056,15.5351,15.5581,964234.0],["2006-06-08",15.5007,15.8335,15.2713,15.6958,1353335.0],["2006-06-09",15.581,15.799,15.4434,15.6384,1052012.0],["2006-06-12",15.6499,15.6614,15.386,15.4434,828790.0],["2006-06-13",15.3401,15.7761,15.2368,15.2368,1791126.0],["2006-06-14",15.4548,15.6269,15.2254,15.3286,1311742.0],["2006-06-15",15.363,15.7531,15.2713,15.6499,1656138.0],["2006-06-16",15.5351,15.7761,15.386,15.6843,1688927.0],["2006-06-19",15.6958,15.8335,15.5466,15.6728,1025409.0],["2006-06-20",15.604,15.7761,15.5466,15.6269,969660.0],["2006-06-21",15.5696,16.0515,15.5696,16.0285,1907291.0],["2006-06-22",16.0285,16.0515,15.8679,15.9023,1869075.0],["2006-06-23",15.7417,15.7761,15.4892,15.604,1351627.0],["2006-06-26",15.604,15.8908,15.5696,15.7761,926777.0],["2006-06-27",15.6155,15.7417,15.2368,15.2483,1097704.0],["2006-06-28",15.2598,15.581,15.2024,15.5351,1586955.0],["2006-06-29",15.6499,15.8794,15.4204,15.822,1596025.0],["2006-06-30",15.8335,15.9941,15.5466,15.9597,1525590.0],["2006-07-03",15.7761,15.9711,15.7187,15.9367,726780.0],["2006-07-05",15.799,16.0515,15.7531,15.9826,2947311.0],["2006-07-06",16.0629,16.0859,15.9597,16.0744,4136171.0],["2006-07-07",16.1203,16.3957,16.0629,16.2006,3314477.0],["2006-07-10",16.2924,16.3957,16.0514,16.1777,1801638.0],["2006-07-11",16.0744,16.2924,16.0056,16.258,1659478.0],["2006-07-12",16.2809,16.2924,15.9138,15.9711,1070532.0],["2006-07-13",15.8679,15.9711,15.7417,15.7646,955885.0],["2006-07-14",15.7187,15.7187,15.3975,15.4663,887043.0],["2006-07-17",15.3975,15.7302,15.386,15.6384,1317131.0],["2006-07-18",15.4434,15.5925,15.2942,15.5237,659647.0],["2006-07-19",15.5696,15.8335,15.5351,15.7187,1407566.0],["2006-07-20",15.6155,15.7302,15.4204,15.4204,913191.0],["2006-07-21",15.4663,15.4663,15.145,15.2713,1096755.0],["2006-07-24",15.2827,15.7417,15.2713,15.6614,1944938.0],["2006-07-25",15.8335,16.1662,15.5466,16.1203,2416884.0],["2006-07-26",16.1203,16.1891,15.8679,16.0973,1620920.0],["2006-07-27",16.1088,16.1891,15.822,15.8794,871332.0],["2006-07-28",15.8794,16.3612,15.8679,16.3498,1575115.0],["2006-07-31",16.2121,16.3727,16.0629,16.1662,2181024.0],["2006-08-01",16.1547,16.3957,16.0859,16.3268,1448779.0],["2006-08-02",16.6137,16.7513,16.4071,16.6022,4516733.0],["2006-08-03",16.0056,16.5563,16.0056,16.4989,1994614.0],["2006-08-04",16.2924,16.6022,16.2809,16.5333,1159335.0],["2006-08-07",16.5333,16.6596,16.3727,16.3842,1799589.0],["2006-08-08",16.6022,17.0152,16.4645,16.8661,2355025.0],["2006-08-09",16.7858,16.9234,16.3612,16.3612,1440089.0],["2006-08-10",16.4416,16.7284,16.4301,16.6137,976719.0],["2006-08-11",16.476,16.671,16.476,16.5448,732397.0],["2006-08-14",16.671,16.9005,16.6022,16.7169,1155388.0],["2006-08-15",16.7628,16.9234,16.7054,16.9234,904311.0],["2006-08-16",16.9808,16.9808,16.7284,16.8431,1304683.0],["2006-08-17",16.7399,16.9005,16.7399,16.8202,1368060.0],["2006-08-18",16.8087,16.9808,16.6481,16.9808,965714.0],["2006-08-21",16.8661,16.9808,16.7169,16.8317,905677.0],["2006-08-22",16.8431,16.9579,16.6251,16.7169,1219409.0],["2006-08-23",16.6596,16.9808,16.6596,16.9808,1443618.0],["2006-08-24",16.9808,17.0152,16.8317,16.8775,1229238.0],["2006-08-25",16.8316,16.9579,16.7399,16.7628,689134.0],["2006-08-28",16.7743,16.912,16.7743,16.8546,1091025.0],["2006-08-29",16.8087,16.9923,16.7513,16.9005,1206506.0],["2006-08-30",16.9579,17.0382,16.8776,16.9464,959718.0],["2006-08-31",16.9464,17.0497,16.889,16.9923,1005979.0],["2006-09-01",17.0841,17.1873,17.0038,17.107,840744.0],["2006-09-05",17.0955,17.13,16.9923,17.0611,1360052.0],["2006-09-06",16.912,17.13,16.912,17.13,1346011.0],["2006-09-07",17.13,17.1414,16.7858,16.8317,798658.0],["2006-09-08",16.8661,17.1529,16.8317,17.0955,909282.0],["2006-09-11",17.107,17.1529,17.0038,17.0382,836722.0],["2006-09-12",17.1185,17.3135,17.0726,17.1988,1277928.0],["2006-09-13",17.2218,17.4398,17.1988,17.2103,1580200.0],["2006-09-14",17.0955,17.1529,16.9693,17.0955,1624715.0],["2006-09-15",17.1644,17.1873,17.0152,17.0382,1823232.0],["2006-09-18",16.9349,17.3824,16.8661,17.1759,1276524.0],["2006-09-19",17.0726,17.2447,17.0152,17.1644,845526.0],["2006-09-20",17.2676,17.784,17.1988,17.761,1916513.0],["2006-09-21",17.6692,17.7954,17.566,17.7151,1527639.0],["2006-09-22",17.6119,17.6577,17.4053,17.543,1062600.0],["2006-09-25",17.6578,18.0364,17.566,17.784,1368553.0],["2006-09-26",17.7151,18.0823,17.7151,18.0249,1092884.0],["2006-09-27",17.8413,17.9216,17.5889,17.6578,1650597.0],["2006-09-28",17.6692,17.8069,17.6119,17.6692,1412347.0],["2006-09-29",17.7495,17.8643,17.6348,17.8528,1515875.0],["2006-10-02",17.7725,17.784,17.5545,17.6348,1086888.0],["2006-10-03",17.6578,17.784,17.5545,17.6692,1168253.0],["2006-10-04",17.5774,18.0593,17.5545,18.0593,1117665.0],["2006-10-05",17.9216,18.0593,17.8184,17.8872,1509803.0],["2006-10-06",17.8528,18.0478,17.7954,17.9905,917024.0],["2006-10-09",18.002,18.0593,17.8528,18.0134,943361.0],["2006-10-10",17.9216,18.2085,17.8757,18.197,1462631.0],["2006-10-11",18.1626,18.7018,18.1282,18.5986,3222524.0],["2006-10-12",18.4724,18.8395,18.4724,18.6559,2897710.0],["2006-10-13",18.61,18.6559,18.4494,18.5183,1351589.0],["2006-10-16",18.4494,18.7592,18.4494,18.6445,1637239.0],["2006-10-17",18.4953,18.5871,18.3462,18.5068,1056604.0],["2006-10-18",18.5871,18.6789,18.4494,18.5297,1369312.0],["2006-10-19",18.4379,18.7133,18.3921,18.5183,1242407.0],["2006-10-20",18.5871,18.5986,18.3232,18.3576,1382594.0],["2006-10-23",18.5297,18.9313,18.3003,18.8969,2863100.0],["2006-10-24",18.8969,19.4476,18.8854,19.287,2884845.0],["2006-10-25",19.2182,19.3903,19.0231,19.3788,1264646.0],["2006-10-26",19.1264,19.4247,19.1034,19.3558,1132883.0],["2006-10-27",19.2755,19.3099,19.0805,19.1608,1426996.0],["2006-10-30",19.1952,19.3329,19.1608,19.2067,1818222.0],["2006-10-31",19.3329,19.5623,19.2755,19.505,2050173.0],["2006-11-01",19.7574,19.8607,19.3444,19.4706,4498859.0],["2006-11-02",19.5509,19.5623,19.1722,19.2411,1446578.0],["2006-11-03",19.2526,19.4017,19.1493,19.2067,2086719.0],["2006-11-06",19.069,19.3214,19.069,19.2181,1404264.0],["2006-11-07",19.2181,19.4591,19.1837,19.4017,2003722.0],["2006-11-08",19.4132,19.505,19.2985,19.4935,1725473.0],["2006-11-09",19.4591,19.5738,19.3902,19.4017,1291666.0],["2006-11-10",19.4017,19.4132,19.1378,19.3902,1190529.0],["2006-11-13",19.3214,19.505,19.2985,19.3788,1018350.0],["2006-11-14",19.3444,19.3673,19.069,19.2181,2725607.0],["2006-11-15",19.2181,19.482,19.2181,19.4247,1583540.0],["2006-11-16",19.482,19.723,19.4132,19.6427,1022031.0],["2006-11-17",19.5509,19.6656,19.4935,19.6656,1141650.0],["2006-11-20",19.4132,19.5165,19.2182,19.2526,1650256.0],["2006-11-21",19.3329,19.3329,19.0805,19.0805,1237398.0],["2006-11-22",19.0346,19.3329,18.9657,19.2067,1397623.0],["2006-11-24",19.0231,19.2067,19.0231,19.069,542381.0],["2006-11-27",18.9313,19.046,18.6559,18.7477,1632761.0],["2006-11-28",18.6559,18.9198,18.4609,18.8739,1660654.0],["2006-11-29",18.8739,19.0919,18.8051,19.0805,1073643.0],["2006-11-30",19.046,19.1264,18.7707,18.9313,1423998.0],["2006-12-01",18.8739,18.9313,18.5871,18.8051,1664145.0],["2006-12-04",18.8739,19.1837,18.828,19.1034,1267947.0],["2006-12-05",19.1149,19.287,19.069,19.1837,1215045.0],["2006-12-06",19.1952,19.482,18.8395,19.3558,1810595.0],["2006-12-07",19.3099,19.482,19.2985,19.2985,1117134.0],["2006-12-08",19.3099,19.5394,19.287,19.482,997971.0],["2006-12-11",19.4476,19.7918,19.3788,19.4935,1648548.0],["2006-12-12",19.4935,19.723,19.4361,19.5968,1242787.0],["2006-12-13",19.5394,19.6771,19.505,19.5394,1046699.0],["2006-12-14",19.4935,19.7574,19.3673,19.7,988749.0],["2006-12-15",19.7,19.7345,19.482,19.6197,1589991.0],["2006-12-18",19.5279,19.723,19.4132,19.5394,1444870.0],["2006-12-19",19.5394,19.7804,19.505,19.7574,1042145.0],["2006-12-20",19.7574,19.7918,19.482,19.505,1445857.0],["2006-12-21",19.6197,19.8377,19.5968,19.6541,1187456.0],["2006-12-22",19.6886,19.7115,19.5624,19.6312,747122.0],["2006-12-26",19.5853,19.6771,19.5279,19.6082,688337.0],["2006-12-27",19.6312,19.7803,19.5853,19.7115,998427.0],["2006-12-28",19.6771,19.7574,19.6197,19.6197,717521.0],["2006-12-29",19.5509,19.6312,19.4017,19.4476,1058919.0],["2007-01-03",19.505,19.6197,19.2411,19.3902,1522440.0],["2007-01-04",19.3903,19.4361,19.1149,19.3788,1106394.0],["2007-01-05",19.3788,19.4935,19.1034,19.1952,860023.0],["2007-01-08",19.1608,19.6541,18.9772,19.5165,1921029.0],["2007-01-09",19.5279,19.5853,19.3329,19.4591,1001614.0],["2007-01-10",19.4706,19.5394,19.2067,19.4591,1471739.0],["2007-01-11",19.4935,19.8492,19.4706,19.8262,2295368.0],["2007-01-12",19.7804,19.7918,19.4132,19.5165,1860005.0],["2007-01-16",19.6197,19.7918,19.5853,19.7459,1591965.0],["2007-01-17",19.6656,19.7344,19.482,19.505,1016491.0],["2007-01-18",19.505,19.6083,19.3099,19.3214,1174325.0],["2007-01-19",19.3214,19.505,19.1723,19.3558,1127267.0],["2007-01-22",19.3214,19.4247,18.9313,19.1608,1201231.0],["2007-01-23",19.1608,19.1608,18.4953,18.9657,2039964.0],["2007-01-24",18.9772,19.5509,18.9313,19.482,1566197.0],["2007-01-25",19.482,19.6082,19.3558,19.4017,1358572.0],["2007-01-26",19.4132,19.6312,19.3673,19.5394,1805737.0],["2007-01-29",19.5968,19.7345,19.4591,19.5279,1838184.0],["2007-01-30",19.287,19.7459,19.287,19.7,2222807.0],["2007-01-31",19.7345,19.7459,19.505,19.7345,2180949.0],["2007-02-01",19.7918,19.9295,19.723,19.7918,1617922.0],["2007-02-02",19.7689,19.8148,19.6541,19.7689,1489879.0],["2007-02-05",19.8262,19.941,19.7574,19.8377,1821031.0],["2007-02-06",19.8377,19.9295,19.7115,19.8148,1294209.0],["2007-02-07",19.8148,19.941,19.8148,19.8836,1480012.0],["2007-02-08",19.8033,19.918,19.7574,19.8836,1700729.0],["2007-02-09",19.9066,20.0901,19.8492,19.9754,1868013.0],["2007-02-12",19.9639,20.0213,19.8262,19.941,1244912.0],["2007-02-13",20.0213,20.2967,20.0098,20.2852,1885204.0],["2007-02-14",20.2852,20.6982,20.2737,20.572,2932283.0],["2007-02-15",20.5261,20.8359,20.4802,20.7097,1693595.0],["2007-02-16",20.6179,20.8474,20.5491,20.7556,1572990.0],["2007-02-20",20.7556,20.8703,20.6638,20.7212,1324379.0],["2007-02-21",20.6179,20.7441,20.5605,20.6179,1498835.0],["2007-02-22",20.6179,20.7212,20.595,20.6409,1281382.0],["2007-02-23",20.7671,21.0195,20.4229,20.5147,1579896.0],["2007-02-26",20.4688,20.9162,20.3426,20.5491,1511207.0],["2007-02-27",20.0442,20.3884,19.6656,19.7689,2160683.0],["2007-02-28",19.6427,19.941,19.6197,19.8148,2271308.0],["2007-03-01",19.4247,19.9639,19.3558,19.7,1917689.0],["2007-03-02",19.6197,19.6771,19.3099,19.3673,1640389.0],["2007-03-05",19.1837,19.5279,18.8395,19.2296,1493750.0],["2007-03-06",19.287,19.4476,19.1034,19.3788,1463769.0],["2007-03-07",19.4247,19.4591,19.1608,19.2755,1195539.0],["2007-03-08",19.3558,19.5624,19.2755,19.3558,919149.0],["2007-03-09",19.4935,19.6312,19.4132,19.5623,1057477.0],["2007-03-12",19.5624,19.9066,19.3903,19.8262,1388477.0],["2007-03-13",19.6656,19.7918,19.2296,19.2985,1263811.0],["2007-03-14",19.3673,19.4361,18.8739,19.3214,1740121.0],["2007-03-15",19.287,19.5509,19.2411,19.3558,1035883.0],["2007-03-16",19.4361,19.5509,19.0575,19.2181,2233889.0],["2007-03-19",19.3214,19.4591,19.2182,19.3329,1134971.0],["2007-03-20",19.3558,19.4935,19.2526,19.4591,1151213.0],["2007-03-21",19.4935,19.723,19.3099,19.5968,1362481.0],["2007-03-22",19.046,20.0787,19.046,19.9869,1839664.0],["2007-03-23",19.9639,20.0213,19.8033,19.8951,1399710.0],["2007-03-26",19.8951,19.9754,19.6771,19.723,1878449.0],["2007-03-27",19.6771,19.9066,19.5853,19.7804,1773138.0],["2007-03-28",19.6197,19.6312,19.4017,19.4247,1830594.0],["2007-03-29",19.6197,19.6886,19.3558,19.505,1443352.0],["2007-03-30",19.046,19.5509,18.9657,19.3788,1502289.0],["2007-04-02",19.5279,19.723,19.3788,19.5968,1201042.0],["2007-04-03",19.7459,19.8148,19.5394,19.6886,1727484.0],["2007-04-04",19.6312,19.9295,19.5624,19.9295,1052164.0],["2007-04-05",19.7115,20.0787,19.7115,19.8951,1055048.0],["2007-04-09",19.9639,20.0442,19.8262,19.8492,655966.0],["2007-04-10",19.8492,19.9639,19.7803,19.918,1048862.0],["2007-04-11",19.9295,19.9869,19.7918,19.9295,1394093.0],["2007-04-12",19.941,20.1475,19.7918,20.0213,1884369.0],["2007-04-13",20.6523,20.6523,19.9983,20.2622,1536747.0],["2007-04-16",19.7115,20.572,19.7115,20.5605,1165141.0],["2007-04-17",20.5261,20.6523,20.3999,20.6294,1228328.0],["2007-04-18",20.5147,20.8703,20.3081,20.813,1878715.0],["2007-04-19",20.6868,20.8015,20.3655,20.7441,2032450.0],["2007-04-20",21.4555,21.5014,21.0195,21.3408,4074388.0],["2007-04-23",21.3408,21.3408,20.595,20.6409,2240264.0],["2007-04-24",20.595,21.0195,20.5835,20.8474,2656538.0],["2007-04-25",20.9506,21.0769,20.8359,21.0769,2394835.0],["2007-04-26",20.9506,21.226,20.8818,21.1916,1867482.0],["2007-04-27",21.1113,21.3522,20.7785,20.9048,2153776.0],["2007-04-30",20.9392,21.4899,20.9392,21.226,2514529.0],["2007-05-01",21.7997,21.7997,20.9162,21.1457,1949188.0],["2007-05-02",21.0998,21.2145,20.9277,20.9965,981842.0],["2007-05-03",21.0769,21.1113,20.7212,20.7441,2346714.0],["2007-05-04",20.79,20.9966,20.7097,20.7556,1874047.0],["2007-05-07",20.8589,20.9392,20.7556,20.8244,1886115.0],["2007-05-08",20.6868,20.8589,20.6638,20.7785,1199296.0],["2007-05-09",20.7785,20.9162,20.5835,20.7097,2082772.0],["2007-05-10",20.6638,20.6753,20.2508,20.2967,1685056.0],["2007-05-11",20.3081,20.595,20.1131,20.572,2044329.0],["2007-05-14",20.6409,20.79,20.4458,20.5491,1749761.0],["2007-05-15",20.595,20.79,20.4229,20.4229,1486995.0],["2007-05-16",20.5606,20.9277,20.5491,20.9162,1677845.0],["2007-05-17",20.8015,20.8015,20.4343,20.4688,1278194.0],["2007-05-18",20.4802,20.9965,20.4688,20.9736,1733214.0],["2007-05-21",20.8933,21.1228,20.7212,21.031,1881903.0],["2007-05-22",20.9277,21.4325,20.7671,21.3981,2380907.0],["2007-05-23",21.4096,21.7423,21.1342,21.5243,2691414.0],["2007-05-24",21.4555,21.7997,21.0424,21.1228,2428686.0],["2007-05-25",21.226,21.4899,21.1342,21.4555,991823.0],["2007-05-29",21.4325,21.8571,21.4096,21.7882,2403829.0],["2007-05-30",21.6391,21.7882,21.4669,21.6964,1715833.0],["2007-05-31",21.6276,21.7423,21.5587,21.6505,2020344.0],["2007-06-01",21.6505,21.857,21.226,21.7653,1324303.0],["2007-06-04",21.7079,21.8341,21.5817,21.7768,1221193.0],["2007-06-05",21.7423,21.9947,21.6505,21.8112,1810936.0],["2007-06-06",21.7653,21.8456,21.5932,21.8112,1503124.0],["2007-06-07",21.7079,21.9374,21.5129,21.5243,2243528.0],["2007-06-08",21.5358,22.1095,21.4096,22.098,1672267.0],["2007-06-11",22.0177,22.3045,21.9718,22.1439,1770899.0],["2007-06-12",22.1439,22.1783,21.6161,21.6161,1709268.0],["2007-06-13",21.6505,21.9947,21.6046,21.9832,1403467.0],["2007-06-14",22.0636,22.0636,21.7882,21.8112,1716934.0],["2007-06-15",21.857,21.8685,21.5587,21.6735,2379465.0],["2007-06-18",21.662,22.3619,21.662,22.2586,2099432.0],["2007-06-19",22.1324,22.2472,21.9718,22.121,2198823.0],["2007-06-20",22.1439,22.1783,21.9144,21.9832,2035562.0],["2007-06-21",21.88,22.1095,21.685,22.0636,1642969.0],["2007-06-22",21.8915,21.9718,21.5702,21.7997,2428345.0],["2007-06-25",21.8571,22.0636,21.5932,21.7423,1346846.0],["2007-06-26",21.8571,21.9144,21.2719,21.3408,1982204.0],["2007-06-27",21.1572,21.3407,21.0539,21.2834,1905925.0],["2007-06-28",21.3522,21.5358,21.1457,21.2719,1703158.0],["2007-06-29",21.5129,21.9488,21.0424,21.2031,2489141.0],["2007-07-02",21.226,21.5473,21.226,21.444,1618454.0],["2007-07-03",21.4899,21.685,21.4325,21.6391,742112.0],["2007-07-05",21.6391,21.8915,21.4555,21.8685,1974956.0],["2007-07-06",21.88,21.9833,21.7079,21.9603,1505097.0],["2007-07-09",21.9259,21.9718,21.6964,21.8915,1368743.0],["2007-07-10",21.8341,22.8553,21.7309,22.5684,4862040.0],["2007-07-11",22.5684,22.9241,22.2357,22.3389,2697372.0],["2007-07-12",22.4537,22.8667,22.3389,22.8323,2017422.0],["2007-07-13",22.6831,22.8667,22.6143,22.8323,1871087.0],["2007-07-16",22.6602,22.7864,22.4996,22.7061,1988580.0],["2007-07-17",22.6602,22.8782,22.4422,22.5914,2336050.0],["2007-07-18",22.5455,22.6602,22.2013,22.6258,2130703.0],["2007-07-19",22.6373,22.8438,22.5455,22.7176,1219296.0],["2007-07-20",22.7061,22.7864,22.4078,22.4537,1720691.0],["2007-07-23",22.4881,23.1536,22.4881,22.6143,3233757.0],["2007-07-24",22.5684,22.6258,22.1209,22.1783,2632326.0],["2007-07-25",22.6028,22.6258,20.159,20.9048,4928263.0],["2007-07-26",20.6409,20.8244,19.8492,20.2163,4125696.0],["2007-07-27",20.0787,20.6523,19.6197,19.6312,2532783.0],["2007-07-30",19.7918,20.5376,19.723,20.4458,3040744.0],["2007-07-31",20.6523,20.6982,20.0213,20.0328,3065259.0],["2007-08-01",19.9066,20.3196,19.7345,20.2622,3313908.0],["2007-08-02",20.2622,20.5491,20.0787,20.2622,2324058.0],["2007-08-03",20.6064,20.6064,19.3558,19.4017,3208217.0],["2007-08-06",19.4247,19.5509,19.1952,19.3329,3536409.0],["2007-08-07",19.287,19.4591,18.4494,18.7592,5098924.0],["2007-08-08",18.8051,19.1608,18.7822,19.1493,3460888.0],["2007-08-09",18.7707,18.8625,18.2199,18.415,4697261.0],["2007-08-10",18.415,18.9657,18.2199,18.4379,3441723.0],["2007-08-13",18.6445,19.046,18.5871,18.8969,3465974.0],["2007-08-14",18.9657,19.0116,18.0823,18.7248,3265028.0],["2007-08-15",18.6445,18.8969,18.2658,18.3347,2264552.0],["2007-08-16",18.3117,18.3691,17.5086,18.1167,2783974.0],["2007-08-17",18.22,18.828,18.1855,18.5986,2590619.0],["2007-08-20",19.0805,19.0805,17.9446,18.2658,2369408.0],["2007-08-21",18.3576,18.9084,18.2544,18.8051,2104821.0],["2007-08-22",18.9084,19.4017,18.8395,19.1264,2225540.0],["2007-08-23",19.287,19.505,19.0346,19.1952,1870593.0],["2007-08-24",19.1952,19.3788,19.1034,19.3329,1674050.0],["2007-08-27",19.2411,19.482,19.046,19.3329,1103358.0],["2007-08-28",19.1837,19.4132,18.8739,18.9084,1417357.0],["2007-08-29",19.3214,19.4591,18.9543,19.4361,1593786.0],["2007-08-30",19.1952,19.5623,19.1952,19.4017,995011.0],["2007-08-31",19.5853,19.7574,19.3099,19.6541,1211857.0],["2007-09-04",19.505,19.9295,19.505,19.7574,1369502.0],["2007-09-05",19.5394,19.5738,19.0231,19.3673,2074651.0],["2007-09-06",19.1378,19.723,19.1378,19.6541,1464415.0],["2007-09-07",19.3788,19.5853,19.1378,19.5279,1814124.0],["2007-09-10",19.5624,19.6082,19.1723,19.3444,1340584.0],["2007-09-11",19.3903,19.6312,19.2526,19.6197,1406503.0],["2007-09-12",19.4935,19.6082,19.2526,19.287,1441607.0],["2007-09-13",19.482,19.7803,19.3673,19.6886,1726270.0],["2007-09-14",19.5853,19.7,19.3443,19.4935,1357851.0],["2007-09-17",19.4017,19.5968,18.9198,19.0002,2058029.0],["2007-09-18",19.1264,19.3329,18.8739,19.3214,1844977.0],["2007-09-19",19.3099,19.9066,19.3099,19.5968,1464832.0],["2007-09-20",19.6082,19.7803,19.3329,19.4132,1145293.0],["2007-09-21",19.6427,19.8492,19.4132,19.5279,1969795.0],["2007-09-24",19.5394,19.9869,19.3099,19.4361,1911200.0],["2007-09-25",19.3902,19.6427,19.3329,19.3902,1207949.0],["2007-09-26",19.4476,19.8721,19.4132,19.8492,1757958.0],["2007-09-27",19.8607,20.0557,19.8148,19.9295,1500809.0],["2007-09-28",19.9525,20.0672,19.5624,19.8951,2523523.0],["2007-10-01",20.0557,20.3426,19.9525,20.0557,1445629.0],["2007-10-02",20.0901,20.2049,19.5968,19.9983,1495534.0],["2007-10-03",19.8607,19.9754,19.7115,19.8492,1170112.0],["2007-10-04",19.9525,19.9639,19.5853,19.9066,1575532.0],["2007-10-05",19.9983,20.2852,19.9065,20.1245,1227645.0],["2007-10-08",20.1131,20.4114,19.9983,20.0672,1007041.0],["2007-10-09",20.159,20.3196,19.9754,20.2852,973304.0],["2007-10-10",20.2737,20.4343,19.8262,19.8607,1909151.0],["2007-10-11",19.9754,20.1819,19.5165,19.5738,3077783.0],["2007-10-12",19.7115,19.8492,19.6312,19.7804,2190891.0],["2007-10-15",19.7345,19.7918,19.6082,19.7,1355232.0],["2007-10-16",19.6771,19.7345,19.2755,19.4017,1390602.0],["2007-10-17",19.6541,19.9754,19.2985,19.5853,1894274.0],["2007-10-18",19.6312,19.941,19.505,19.7459,1320622.0],["2007-10-19",19.6427,19.7459,19.1034,19.1264,2096168.0],["2007-10-22",19.3788,19.7459,19.1723,19.7115,2139583.0],["2007-10-23",19.7459,19.7459,19.287,19.505,2008238.0],["2007-10-24",19.482,19.5279,18.8739,19.2181,1681906.0],["2007-10-25",19.1723,19.3214,18.9198,18.9887,1333829.0],["2007-10-26",19.1952,19.482,19.0002,19.3788,1255196.0],["2007-10-29",19.4132,19.6886,19.3788,19.5509,1535761.0],["2007-10-30",19.5279,19.7918,19.3903,19.6541,1229618.0],["2007-10-31",19.5853,20.0672,19.5853,20.0098,1394549.0],["2007-11-01",19.8951,20.0557,19.5509,19.5738,1394473.0],["2007-11-02",19.6312,19.723,19.3329,19.723,1225899.0],["2007-11-05",19.4476,19.6886,19.3329,19.5623,1263697.0],["2007-11-06",19.5624,19.5624,19.287,19.5509,1179448.0],["2007-11-07",19.3558,19.3558,18.7592,18.7936,1876134.0],["2007-11-08",18.7592,18.9313,18.197,18.5642,2203415.0],["2007-11-09",18.197,18.5642,18.1052,18.2199,1725700.0],["2007-11-12",18.1511,18.8166,18.0708,18.2544,2296430.0],["2007-11-13",18.3691,18.5871,18.2888,18.5297,2231043.0],["2007-11-14",18.4724,18.6674,18.3576,18.4265,1840461.0],["2007-11-15",18.392,18.5642,18.0823,18.1511,2190588.0],["2007-11-16",18.2888,18.3117,17.8987,18.1511,1740880.0],["2007-11-19",18.7822,18.7822,18.3003,18.4494,2817939.0],["2007-11-20",18.5183,18.7363,18.3232,18.6215,2372976.0],["2007-11-21",18.5068,18.7248,18.4035,18.4609,1336485.0],["2007-11-23",18.6215,19.0116,18.4953,19.0002,722985.0],["2007-11-26",19.0346,19.1378,18.5527,18.5986,1761146.0],["2007-11-27",18.7363,18.8166,18.4953,18.7018,1764296.0],["2007-11-28",18.8854,19.4706,18.7018,19.3788,1695910.0],["2007-11-29",19.3099,19.4591,19.1952,19.2067,1230073.0],["2007-11-30",19.4017,19.4476,19.1723,19.3673,1531320.0],["2007-12-03",19.482,19.482,19.0575,19.1149,1087419.0],["2007-12-04",18.9657,19.4591,18.9657,19.1952,1756060.0],["2007-12-05",19.3329,19.4247,19.1723,19.2755,1503503.0],["2007-12-06",19.264,20.2049,19.1722,20.159,2406865.0],["2007-12-07",20.159,20.2852,19.8262,20.136,1635873.0],["2007-12-10",20.1475,20.2852,20.0787,20.2393,920098.0],["2007-12-11",20.2393,20.2508,19.287,19.3329,2061216.0],["2007-12-12",19.723,19.8607,18.9543,19.1149,2371192.0],["2007-12-13",18.9887,19.2411,18.9428,19.1034,1215045.0],["2007-12-14",18.9543,19.0805,18.5527,18.5527,1629801.0],["2007-12-17",18.4609,18.7018,18.22,18.2773,1691887.0],["2007-12-18",18.3691,18.415,18.1855,18.2544,1905204.0],["2007-12-19",18.4494,18.4494,18.0249,18.1626,2111424.0],["2007-12-20",18.3347,18.7592,18.2544,18.633,1730103.0],["2007-12-21",18.8051,19.046,18.6904,18.8625,2519766.0],["2007-12-24",18.9198,18.9313,18.7018,18.7936,481016.0],["2007-12-26",18.8739,18.9313,18.6445,18.9198,1153566.0],["2007-12-27",18.7852,18.9003,18.6127,18.6242,1262559.0],["2007-12-28",18.6472,18.8543,18.5207,18.7967,1065143.0],["2007-12-31",18.7737,18.7852,18.5207,18.6242,1186848.0],["2008-01-02",18.6357,18.9003,18.1526,18.1986,2122012.0],["2008-01-03",18.2216,18.2906,18.0145,18.0605,1595835.0],["2008-01-04",17.8765,17.957,17.3473,17.3818,1737617.0],["2008-01-07",17.4623,17.7269,17.2323,17.3703,2437035.0],["2008-01-08",17.4163,17.5544,16.9792,17.0482,1816553.0],["2008-01-09",16.8872,17.3933,16.8872,17.2553,3230190.0],["2008-01-10",17.1057,17.1057,16.5075,16.8987,2896496.0],["2008-01-11",16.7261,16.8527,16.335,16.427,2217039.0],["2008-01-14",16.5305,16.7606,16.22,16.6686,1460771.0],["2008-01-15",16.496,16.5536,15.9209,16.1049,2513770.0],["2008-01-16",16.0589,16.2315,15.6333,15.9669,3833557.0],["2008-01-17",15.9784,16.0704,15.4032,15.4837,2210777.0],["2008-01-18",15.5643,16.5651,15.1731,15.2537,3190229.0],["2008-01-22",14.7245,15.2882,14.3449,15.0696,2674147.0],["2008-01-23",14.9431,15.3687,14.1493,15.2422,4633543.0],["2008-01-24",16.1049,16.5075,15.8173,16.4845,4509523.0],["2008-01-25",16.7146,16.8987,16.4615,16.6341,4076285.0],["2008-01-28",16.8872,17.4738,16.6456,17.4508,3590146.0],["2008-01-29",17.5544,17.5544,17.0137,17.2783,2770540.0],["2008-01-30",17.1747,18.1525,17.0597,17.7729,3037290.0],["2008-01-31",17.5314,18.095,17.2553,17.7499,3222524.0],["2008-02-01",17.888,18.3366,17.6234,18.1641,2683369.0],["2008-02-04",18.1641,18.2331,17.7614,17.7959,2793537.0],["2008-02-05",17.5199,17.7959,17.4278,17.5199,2230663.0],["2008-02-06",17.6004,17.8765,17.2898,17.4048,2378289.0],["2008-02-07",17.4048,17.5774,17.1287,17.3703,2553921.0],["2008-02-08",17.2898,17.7729,17.1517,17.6349,2080343.0],["2008-02-11",17.6004,17.6924,17.4968,17.5774,1621983.0],["2008-02-12",17.6464,17.7154,17.2323,17.3128,1773214.0],["2008-02-13",17.4048,17.9455,17.3128,17.8189,2168767.0],["2008-02-14",17.7269,17.7729,17.1402,17.2668,1650066.0],["2008-02-15",17.2323,17.2323,16.9677,17.1632,1396750.0],["2008-02-19",17.3243,17.5084,17.1287,17.2898,1789267.0],["2008-02-20",17.1863,17.5774,17.0827,17.4623,1734846.0],["2008-02-21",17.4854,17.5199,16.9102,16.9677,1915754.0],["2008-02-22",16.9907,17.1863,16.7491,17.1057,1550827.0],["2008-02-25",17.1402,17.3818,16.9562,17.3013,2286184.0],["2008-02-26",17.2093,17.4393,17.0942,17.3703,1883155.0],["2008-02-27",17.2783,17.865,17.2783,17.8189,1627258.0],["2008-02-28",17.7154,17.7499,17.3473,17.3588,1402063.0],["2008-02-29",17.1517,17.2553,16.8527,16.9102,1780880.0],["2008-03-03",16.8527,17.0137,16.7951,16.9332,1352538.0],["2008-03-04",16.6801,16.8411,16.358,16.5766,2481133.0],["2008-03-05",16.5996,16.6686,16.358,16.5536,2247437.0],["2008-03-06",16.519,16.5651,16.243,16.289,1746155.0],["2008-03-07",16.1279,16.2775,15.8749,15.9554,2256887.0],["2008-03-10",16.0014,16.4385,16.0014,16.197,2712400.0],["2008-03-11",16.5305,16.6571,16.1049,16.6456,2666367.0],["2008-03-12",16.6456,16.9792,16.6341,16.6456,1882624.0],["2008-03-13",16.427,16.6111,16.0704,16.473,1943571.0],["2008-03-14",16.5651,16.5651,15.9324,16.289,3762932.0],["2008-03-17",15.8749,16.7261,15.8749,16.5766,2515933.0],["2008-03-18",16.8527,17.4393,16.7376,17.4393,2752817.0],["2008-03-19",17.4393,17.5774,17.0482,17.1172,2349712.0],["2008-03-20",17.1402,17.6119,17.0827,17.5544,2151917.0],["2008-03-24",17.4968,17.7499,17.4853,17.6004,1381608.0],["2008-03-25",17.5774,17.7844,17.4854,17.6924,1404074.0],["2008-03-26",17.5889,17.6119,17.1863,17.2553,1766421.0],["2008-03-27",17.3856,17.4433,17.1549,17.2703,2558589.0],["2008-03-28",17.3164,18.4585,17.1203,17.1664,1766003.0],["2008-03-31",17.1318,17.4203,17.0626,17.2703,2021027.0],["2008-04-01",17.2818,17.6048,17.2703,17.5587,1545817.0],["2008-04-02",17.5933,17.7894,17.5356,17.7202,1538607.0],["2008-04-03",17.5933,17.801,17.4087,17.5818,1530182.0],["2008-04-04",17.5702,17.651,17.3164,17.4202,1270073.0],["2008-04-07",17.5125,17.5125,17.0972,17.1664,1636518.0],["2008-04-08",17.1664,17.2933,17.0626,17.2241,1730406.0],["2008-04-09",17.4433,17.4433,17.0049,17.0857,1245329.0],["2008-04-10",17.178,17.501,17.0049,17.3626,1677352.0],["2008-04-11",17.2472,17.4664,16.9126,16.9703,2178102.0],["2008-04-14",16.9472,17.1088,16.7281,16.7973,1406769.0],["2008-04-15",16.8665,16.9242,16.5319,16.7281,1076262.0],["2008-04-16",16.8319,17.1203,16.7627,17.0972,1300015.0],["2008-04-17",16.9703,17.0972,16.705,16.7281,3346317.0],["2008-04-18",17.2587,17.2703,16.7627,16.8088,2856269.0],["2008-04-21",16.8434,16.9011,16.4166,16.8319,2154384.0],["2008-04-22",16.7281,16.8203,16.0474,16.1397,2154422.0],["2008-04-23",16.1974,16.3589,16.082,16.1858,2901088.0],["2008-04-24",16.1743,16.3589,16.0013,16.2089,2122164.0],["2008-04-25",16.2205,16.3474,15.909,16.1743,2883783.0],["2008-04-28",16.2205,16.3127,16.0589,16.1743,1527905.0],["2008-04-29",16.1858,16.2435,16.0589,16.1974,1363619.0],["2008-04-30",16.1974,16.3473,16.0705,16.1166,2235217.0],["2008-05-01",16.0705,16.7281,16.0705,16.705,2364361.0],["2008-05-02",16.5896,16.878,16.4166,16.6704,1779058.0],["2008-05-05",16.5204,16.6358,16.4742,16.5896,1268593.0],["2008-05-06",16.4396,16.9242,16.4281,16.8434,2399920.0],["2008-05-07",16.8204,16.9588,16.5665,16.6012,2528646.0],["2008-05-08",16.7511,16.8665,16.5204,16.7627,2282768.0],["2008-05-09",16.6358,16.6358,16.2089,16.4166,2223073.0],["2008-05-12",16.4281,16.5665,16.3243,16.4973,1924141.0],["2008-05-13",16.5089,16.7627,16.4166,16.6934,2556046.0],["2008-05-14",16.7396,17.0742,16.5089,16.5435,3115733.0],["2008-05-15",16.5204,16.7973,16.382,16.7511,2428876.0],["2008-05-16",16.7396,16.7973,16.405,16.6242,1538341.0],["2008-05-19",16.6012,16.8434,16.1858,16.2897,3075468.0],["2008-05-20",16.1743,16.3127,15.9782,16.1743,2155750.0],["2008-05-21",16.1858,16.232,15.6782,15.8051,2903327.0],["2008-05-22",15.7936,16.1397,15.7128,16.0359,2072867.0],["2008-05-23",15.932,16.0128,15.4706,15.5398,2555249.0],["2008-05-27",15.5167,15.7128,15.436,15.6436,1698642.0],["2008-05-28",15.609,15.8051,15.5398,15.6782,1780880.0],["2008-05-29",15.6782,15.8397,15.5167,15.8051,1279712.0],["2008-05-30",15.8628,15.9205,15.6436,15.6667,2952434.0],["2008-06-02",15.5744,15.6782,15.2514,15.3898,1641869.0],["2008-06-03",15.4129,15.8167,15.4014,15.5052,2058560.0],["2008-06-04",15.4936,15.8167,15.4475,15.6898,1768925.0],["2008-06-05",15.6898,15.8628,15.5629,15.8397,1729230.0],["2008-06-06",15.7359,15.7359,15.3206,15.4475,2627582.0],["2008-06-09",15.436,15.5859,15.3091,15.5513,2788338.0],["2008-06-10",15.4244,15.7244,15.3667,15.5859,2238215.0],["2008-06-11",15.5398,15.5744,15.2744,15.3206,2360452.0],["2008-06-12",15.4129,15.7705,15.4014,15.4936,2608759.0],["2008-06-13",15.5629,15.8974,15.4936,15.8282,2333735.0],["2008-06-16",15.6898,15.8513,15.4706,15.4821,2924617.0],["2008-06-17",15.5975,15.9897,15.5398,15.8282,2686556.0],["2008-06-18",15.8513,16.0589,15.6205,16.0012,3504189.0],["2008-06-19",15.9551,16.405,15.932,16.3243,3157820.0],["2008-06-20",16.1628,16.3012,15.8628,16.1743,3019074.0],["2008-06-23",16.2089,16.2666,15.5629,15.5975,4359848.0],["2008-06-24",15.5052,15.9436,15.5052,15.8051,2698814.0],["2008-06-25",15.8513,16.0128,15.7821,16.0128,2870500.0],["2008-06-26",15.8542,15.9005,15.6807,15.7501,2235672.0],["2008-06-27",15.7385,15.7385,15.4029,15.6575,3985016.0],["2008-06-30",15.6112,16.0163,15.4145,15.6922,3722212.0],["2008-07-01",15.4724,15.5881,15.1599,15.4376,3685514.0],["2008-07-02",15.4724,15.5071,14.94,15.3103,3978109.0],["2008-07-03",15.3913,15.6807,15.2409,15.5997,1460847.0],["2008-07-07",15.5765,15.7848,15.3566,15.5765,3137402.0],["2008-07-08",15.6228,15.9815,15.5186,15.9353,3564795.0],["2008-07-09",15.9237,15.97,15.2293,15.2525,3105942.0],["2008-07-10",15.2409,15.3682,15.021,15.2293,3315160.0],["2008-07-11",15.0326,15.3682,14.8127,15.1136,3154784.0],["2008-07-14",15.1136,15.4029,14.8937,15.102,2970878.0],["2008-07-15",14.9516,15.4261,14.8243,15.2178,2746062.0],["2008-07-16",15.1599,15.5649,15.0789,15.5649,2451077.0],["2008-07-17",15.6112,16.0278,15.3914,15.9931,2777864.0],["2008-07-18",15.97,16.0278,15.6344,15.8542,2859153.0],["2008-07-21",15.9121,15.9468,15.6344,15.7501,1486464.0],["2008-07-22",15.6691,15.9468,15.6344,15.9353,2448534.0],["2008-07-23",16.051,16.2361,15.8195,16.2361,2040078.0],["2008-07-24",15.9237,16.1783,15.2872,15.3566,2801014.0],["2008-07-25",15.3913,15.9931,15.3219,15.6807,3080667.0],["2008-07-28",15.5996,15.7385,15.1715,15.2409,2868527.0],["2008-07-29",15.183,15.3335,15.1136,15.3103,2886819.0],["2008-07-30",15.3566,15.3566,15.0905,15.2062,3258994.0],["2008-07-31",15.1252,16.1667,15.0673,15.7848,5388331.0],["2008-08-01",15.7154,15.9352,15.4492,15.6575,1499025.0],["2008-08-04",15.6691,15.9815,15.5302,15.6807,1493029.0],["2008-08-05",15.7732,16.4097,15.7385,16.3519,3434020.0],["2008-08-06",16.4097,16.5139,15.9815,16.051,3875150.0],["2008-08-07",15.9584,16.2361,15.7848,16.1551,1867785.0],["2008-08-08",16.0394,16.5602,16.0394,16.5254,1578910.0],["2008-08-11",16.456,16.8263,16.4097,16.5949,1417812.0],["2008-08-12",16.5949,16.618,16.1783,16.2708,1618302.0],["2008-08-13",16.2593,16.4097,16.132,16.3171,1358914.0],["2008-08-14",16.051,16.4213,15.9121,16.1204,1743878.0],["2008-08-15",16.1898,16.78,16.1088,16.6527,2473277.0],["2008-08-18",16.5602,16.6527,16.4213,16.5717,1732911.0],["2008-08-19",16.5486,16.6643,16.0973,16.1783,1169240.0],["2008-08-20",16.3287,16.375,15.9468,16.1551,1149278.0],["2008-08-21",15.97,16.1898,15.9352,16.0857,1096376.0],["2008-08-22",16.1204,16.2824,15.9931,16.2361,1083586.0],["2008-08-25",16.1204,16.2824,15.9352,15.9815,1395308.0],["2008-08-26",15.9353,16.0047,15.808,15.8774,1047003.0],["2008-08-27",15.8542,16.2477,15.8427,16.1667,1091556.0],["2008-08-28",16.2477,16.5254,16.1783,16.4329,1391551.0],["2008-08-29",16.3171,16.3866,16.1204,16.1204,1163964.0],["2008-09-02",16.3403,16.9189,16.3403,16.618,2538058.0],["2008-09-03",16.5717,16.8148,16.3866,16.4907,2009794.0],["2008-09-04",16.3519,16.4444,15.9005,15.9931,2068123.0],["2008-09-05",15.9237,16.051,15.7038,15.9237,1632192.0],["2008-09-08",16.2593,16.3634,15.9353,16.3056,2418478.0],["2008-09-09",16.213,16.3866,15.727,15.7501,1926418.0],["2008-09-10",15.8774,15.9353,15.4955,15.7154,1608890.0],["2008-09-11",15.4955,15.6807,15.3798,15.6575,1575267.0],["2008-09-12",15.5649,15.7385,15.3798,15.4955,2203073.0],["2008-09-15",15.4261,15.4955,14.9747,14.9863,2056283.0],["2008-09-16",14.8243,14.8359,14.0374,14.7896,3918451.0],["2008-09-17",14.5697,14.7549,14.0721,14.1184,3213986.0],["2008-09-18",14.3614,14.7549,13.5745,14.5466,3574397.0],["2008-09-19",14.8127,15.1136,14.4308,15.0905,3877503.0],["2008-09-22",15.0326,15.0326,14.292,14.3498,1618871.0],["2008-09-23",14.3614,14.6276,14.1531,14.1762,1410184.0],["2008-09-24",14.1878,14.3961,13.9564,14.1531,1659516.0],["2008-09-25",14.2457,14.3498,13.8869,14.0142,2021748.0],["2008-09-26",13.7622,14.0758,13.5299,13.7274,2877407.0],["2008-09-29",13.3906,13.5415,12.6241,12.8331,3357437.0],["2008-09-30",12.9841,13.5532,12.9144,13.3906,2647202.0],["2008-10-01",13.2628,13.4138,13.0654,13.1235,1975373.0],["2008-10-02",12.9841,13.1002,12.3453,12.566,3025222.0],["2008-10-03",12.7634,12.7634,11.5788,11.6137,4117196.0],["2008-10-06",11.3466,11.3466,10.3942,10.9285,4168352.0],["2008-10-07",11.1724,11.1724,9.9065,10.0458,5973444.0],["2008-10-08",9.8136,10.162,9.2445,9.4651,5218163.0],["2008-10-09",9.6394,9.86,9.3142,9.3258,3816973.0],["2008-10-10",8.9193,10.0458,8.1296,9.14,5787868.0],["2008-10-13",9.709,9.9297,9.1864,9.86,2400793.0],["2008-10-14",10.2549,10.522,9.5929,9.8832,3101919.0],["2008-10-15",9.8136,9.8136,9.4071,9.4071,4306680.0],["2008-10-16",9.2909,9.8252,8.9193,9.8136,6183383.0],["2008-10-17",9.5581,10.0574,9.2677,9.7439,3559293.0],["2008-10-20",9.8832,10.2897,9.7439,10.2897,2322502.0],["2008-10-21",10.1271,10.3362,9.7903,9.8716,3826005.0],["2008-10-22",9.7787,9.8136,9.0122,9.2677,3285142.0],["2008-10-23",8.8729,9.2329,8.478,8.9541,2870045.0],["2008-10-24",8.3502,8.9425,8.3154,8.6522,3085790.0],["2008-10-27",8.5128,8.5128,8.0831,8.1528,3825626.0],["2008-10-28",8.3154,9.0354,7.9089,9.0122,3451515.0],["2008-10-29",9.0122,9.198,8.7219,8.8961,3478914.0],["2008-10-30",9.1051,9.2096,8.9541,9.1167,3138351.0],["2008-10-31",8.8728,9.4884,8.8728,9.3142,2499501.0],["2008-11-03",9.349,9.4303,9.1632,9.2096,2855889.0],["2008-11-04",9.3955,9.5813,9.2909,9.4884,2180493.0],["2008-11-05",9.3722,9.4651,8.9193,8.9541,3066550.0],["2008-11-06",8.8496,8.9541,8.3735,8.4431,3181956.0],["2008-11-07",8.5012,8.6057,8.3154,8.5012,1867937.0],["2008-11-10",8.6406,8.8148,8.3154,8.3618,2032564.0],["2008-11-11",8.3154,8.3154,7.8508,7.967,2103341.0],["2008-11-12",7.7579,7.8741,7.5489,7.6418,2945072.0],["2008-11-13",7.6302,7.9554,7.0147,7.9205,2787959.0],["2008-11-14",7.7579,7.8857,7.3863,7.3863,2393507.0],["2008-11-17",7.4211,7.4211,6.9101,6.9914,2647088.0],["2008-11-18",7.0611,7.1076,6.7359,7.0379,2886894.0],["2008-11-19",7.003,7.1656,6.4107,6.4804,3198578.0],["2008-11-20",6.3991,6.643,6.2482,6.3062,4907011.0],["2008-11-21",6.4107,6.4107,5.6094,6.0972,6104258.0],["2008-11-24",6.2714,7.4792,6.2714,7.1889,4917713.0],["2008-11-25",7.3282,7.5257,6.8869,7.2237,3797694.0],["2008-11-26",7.1773,8.5012,6.9798,8.478,4271462.0],["2008-11-28",8.4199,8.4199,7.665,8.118,1895906.0],["2008-12-01",7.9438,8.118,7.3979,7.3979,2671908.0],["2008-12-02",7.5257,7.8741,7.3747,7.816,2535174.0],["2008-12-03",7.3166,8.3038,7.3166,8.2573,3417170.0],["2008-12-04",8.1412,8.5128,7.6302,7.8392,3461192.0],["2008-12-05",7.8044,8.1644,7.1773,8.118,3658380.0],["2008-12-08",8.327,9.2096,8.2457,9.0238,4409866.0],["2008-12-09",8.8612,9.2909,8.7103,8.7451,3585516.0],["2008-12-10",8.7799,9.0703,8.4315,8.6986,2575629.0],["2008-12-11",8.6406,9.0471,8.5244,8.687,2023115.0],["2008-12-12",8.4548,9.0471,8.2922,9.0006,2587811.0],["2008-12-15",9.0006,9.0006,8.176,8.3502,3122109.0],["2008-12-16",8.4431,9.3606,8.2806,9.3142,3976894.0],["2008-12-17",8.9774,9.2561,8.7683,9.0354,2199089.0],["2008-12-18",9.0587,9.2677,8.6522,8.7916,2395935.0],["2008-12-19",9.0703,9.2096,8.3154,9.0471,3150609.0],["2008-12-22",9.0238,9.0238,8.6174,8.8148,2232864.0],["2008-12-23",8.8496,8.8961,8.4664,8.5941,2271004.0],["2008-12-24",8.5825,9.2561,8.5361,8.8612,1198499.0],["2008-12-26",8.8729,8.9541,8.6986,8.9193,1049431.0],["2008-12-29",8.771,8.8294,8.3505,8.6308,1933780.0],["2008-12-30",8.6542,9.0863,8.6425,9.0279,1575988.0],["2008-12-31",9.0162,9.4367,8.8761,9.3082,2346524.0],["2009-01-02",9.3082,9.8338,9.2031,9.7871,1709192.0],["2009-01-05",9.6236,10.5812,9.5885,10.3944,3628589.0],["2009-01-06",10.4761,10.8031,10.4177,10.628,2799116.0],["2009-01-07",10.3944,10.4411,10.079,10.1958,2093588.0],["2009-01-08",10.1958,10.3827,10.044,10.3243,1361077.0],["2009-01-09",10.1024,10.5112,10.0323,10.1958,1522326.0],["2009-01-12",9.9739,10.3944,9.5301,9.6586,2302844.0],["2009-01-13",9.6352,9.8805,9.6002,9.8221,2588342.0],["2009-01-14",9.6819,9.717,9.0863,9.2498,2727998.0],["2009-01-15",9.2031,9.2381,8.5608,9.133,2735322.0],["2009-01-16",9.3199,9.5418,8.8177,8.9812,3623352.0],["2009-01-20",9.098,9.098,8.5608,8.6425,3177819.0],["2009-01-21",8.7943,9.1564,8.5841,9.133,2548798.0],["2009-01-22",8.7943,9.1214,8.5257,8.8644,2962453.0],["2009-01-23",8.3973,8.4089,7.0658,8.2104,4814527.0],["2009-01-26",8.3038,8.514,7.8367,8.0469,2683217.0],["2009-01-27",8.152,8.4907,7.9534,8.3739,2522764.0],["2009-01-28",8.514,8.8644,8.3038,8.6892,2193282.0],["2009-01-29",8.5608,8.5724,8.0702,8.1403,1940687.0],["2009-01-30",8.2921,8.4673,7.6965,7.7549,2618892.0],["2009-02-02",7.6381,7.8483,7.533,7.7549,1839892.0],["2009-02-03",7.7666,7.9418,7.5096,7.9184,2023949.0],["2009-02-04",7.9418,8.152,7.6965,7.825,1957537.0],["2009-02-05",7.7082,7.9885,7.5213,7.9067,1760387.0],["2009-02-06",7.8951,8.2805,7.8133,8.2454,1880233.0],["2009-02-09",8.2104,8.2337,8.0702,8.1987,1578113.0],["2009-02-10",8.1403,8.2571,7.5213,7.6381,2647126.0],["2009-02-11",7.7549,7.86,7.533,7.7666,2476541.0],["2009-02-12",7.6031,7.6381,7.2761,7.6148,2467395.0],["2009-02-13",7.6381,7.7082,7.4279,7.5213,1749040.0],["2009-02-17",7.3228,7.3228,7.0074,7.0775,2174421.0],["2009-02-18",7.1126,7.1593,6.8906,6.9841,2043797.0],["2009-02-19",7.0425,7.1242,6.7739,6.8323,1940915.0],["2009-02-20",6.5169,6.6687,6.3651,6.4468,2595590.0],["2009-02-23",6.5052,6.5052,6.1782,6.2133,2143720.0],["2009-02-24",6.26,6.6571,6.1899,6.587,2610429.0],["2009-02-25",6.5636,6.7505,6.2133,6.5987,3012205.0],["2009-02-26",6.6921,6.7972,6.2133,6.2483,2225654.0],["2009-02-27",6.1549,6.295,6.003,6.0498,3116112.0],["2009-03-02",5.9446,5.9914,5.4541,5.5476,3645098.0],["2009-03-03",5.641,5.641,5.2439,5.3607,2435517.0],["2009-03-04",5.4658,5.7344,5.2789,5.606,2319618.0],["2009-03-05",5.5008,5.5359,5.057,5.1972,2780369.0],["2009-03-06",5.2439,5.349,4.8818,4.9986,3082641.0],["2009-03-09",4.9286,5.1621,4.8118,4.8702,2672743.0],["2009-03-10",4.9519,5.606,4.8468,5.5943,3887750.0],["2009-03-11",5.606,5.8512,5.4541,5.5826,2014082.0],["2009-03-12",5.4775,5.8629,5.4424,5.8279,2396467.0],["2009-03-13",5.8629,6.1899,5.8395,6.0614,1911655.0],["2009-03-16",6.1315,6.2483,5.9797,5.9797,1993817.0],["2009-03-17",6.0731,6.0731,5.8395,6.0614,2163681.0],["2009-03-18",6.0264,6.4001,5.8979,6.2833,2077231.0],["2009-03-19",6.3534,6.4352,6.1899,6.2366,1949492.0],["2009-03-20",5.7111,5.8395,4.9636,5.0687,5967638.0],["2009-03-23",5.3257,5.5709,5.1972,5.5709,2896192.0],["2009-03-24",5.4892,5.6643,5.314,5.4308,2681585.0],["2009-03-25",5.4892,5.9096,5.4892,5.6994,3143247.0],["2009-03-26",5.7695,6.2016,5.7695,6.2016,3128408.0],["2009-03-27",6.1698,6.1698,5.8637,6.005,2355784.0],["2009-03-30",5.8519,5.8872,5.322,5.4045,3118655.0],["2009-03-31",5.5693,5.5811,5.3456,5.3574,2773879.0],["2009-04-01",5.4751,5.6517,5.2985,5.5928,2104821.0],["2009-04-02",5.7106,6.1345,5.6282,5.8637,3398840.0],["2009-04-03",5.8637,5.9579,5.6753,5.8872,2779268.0],["2009-04-06",5.8754,5.8754,5.5458,5.7224,3135012.0],["2009-04-07",5.6282,5.7224,5.4987,5.534,2165844.0],["2009-04-08",5.6635,5.8519,5.534,5.7695,2742533.0],["2009-04-09",5.8637,6.4524,5.8637,6.4288,3524986.0],["2009-04-13",6.4171,6.4171,6.0756,6.2758,2340452.0],["2009-04-14",6.2169,6.4406,6.1227,6.3111,1797654.0],["2009-04-15",6.2758,6.4171,6.1462,6.4053,1581339.0],["2009-04-16",6.4524,6.8292,6.3582,6.7703,1854541.0],["2009-04-17",6.8056,7.0293,6.6525,6.9705,2036852.0],["2009-04-20",6.8409,6.8527,6.264,6.3111,2150551.0],["2009-04-21",6.264,6.7821,6.264,6.5466,2762646.0],["2009-04-22",6.4642,6.9822,6.4406,6.6761,3056265.0],["2009-04-23",6.5937,6.8292,6.2522,6.7585,4693011.0],["2009-04-24",6.9587,7.2295,6.7821,7.0058,3130344.0],["2009-04-27",6.8292,6.8527,6.4995,6.6054,3133797.0],["2009-04-28",6.523,6.7938,6.4995,6.7114,2175028.0],["2009-04-29",6.7467,7.1824,6.7114,6.9469,2793841.0],["2009-04-30",7.0411,7.4532,7.0411,7.1942,2804619.0],["2009-05-01",7.2413,7.6416,7.2413,7.5827,3004957.0],["2009-05-04",7.7122,7.7711,7.5474,7.724,2951258.0],["2009-05-05",7.7358,7.8535,7.5945,7.6769,3153303.0],["2009-05-06",7.7829,7.9006,7.5121,7.8771,4717071.0],["2009-05-07",7.9713,8.0537,7.6769,7.7593,4325958.0],["2009-05-08",7.9242,7.9242,7.5827,7.8771,3619443.0],["2009-05-11",7.7711,7.8064,7.5592,7.6416,2335291.0],["2009-05-12",7.83,7.83,7.0882,7.2059,3552348.0],["2009-05-13",7.1117,7.2413,6.8998,7.0176,2295558.0],["2009-05-14",7.0176,7.5945,6.9234,7.4414,3114405.0],["2009-05-15",7.4532,7.6298,7.2413,7.3355,2791223.0],["2009-05-18",7.3943,7.7122,7.3826,7.7005,1845509.0],["2009-05-19",7.8653,8.0419,7.7358,7.9595,1869455.0],["2009-05-20",8.0184,8.4069,8.0066,8.1243,4402010.0],["2009-05-21",8.0301,8.1126,7.8653,8.0301,5069323.0],["2009-05-22",8.0302,8.195,7.9124,7.9831,1584413.0],["2009-05-26",7.936,8.2892,7.8064,8.1597,3689499.0],["2009-05-27",8.0419,8.1714,7.9477,7.9831,2786251.0],["2009-05-28",8.089,8.1361,7.724,7.9595,2987234.0],["2009-05-29",7.9948,8.1008,7.83,8.0066,2378440.0],["2009-06-01",8.1361,8.3481,7.9713,8.2303,2746707.0],["2009-06-02",8.1479,8.3716,8.1479,8.2656,1632495.0],["2009-06-03",8.1832,8.3245,7.9713,8.0772,2292332.0],["2009-06-04",8.2656,8.5718,8.2185,8.5365,2489027.0],["2009-06-05",8.6306,8.7719,8.3363,8.3716,2869627.0],["2009-06-08",8.3716,8.4305,8.1243,8.3598,1834541.0],["2009-06-09",8.4187,8.5129,8.2421,8.3834,1224191.0],["2009-06-10",8.4423,8.5482,8.195,8.3245,2185465.0],["2009-06-11",8.3481,8.5836,8.2068,8.2421,2801393.0],["2009-06-12",8.2068,8.4069,8.0066,8.2185,1998333.0],["2009-06-15",8.1479,8.3127,8.0419,8.1243,1656176.0],["2009-06-16",8.1832,8.3127,8.1126,8.1832,2404019.0],["2009-06-17",8.195,8.2656,8.0773,8.1243,1824560.0],["2009-06-18",8.1597,8.2303,7.9831,8.1126,1347908.0],["2009-06-19",8.1832,8.1832,7.8889,7.936,3040706.0],["2009-06-22",7.8535,7.8889,7.5356,7.5592,1521226.0],["2009-06-23",7.5945,7.6416,7.3708,7.5356,1662552.0],["2009-06-24",7.5592,7.8889,7.5592,7.6416,1271059.0],["2009-06-25",7.571,7.8535,7.4768,7.83,1121840.0],["2009-06-26",7.8335,7.8928,7.7269,7.8572,1532004.0],["2009-06-29",7.8809,7.9521,7.7269,7.8454,1505439.0],["2009-06-30",7.8572,7.9758,7.6321,7.6795,1683614.0],["2009-07-01",7.7032,8.035,7.6676,7.8335,1297473.0],["2009-07-02",7.7506,7.7624,7.5847,7.5847,1607448.0],["2009-07-06",7.5491,7.6913,7.3239,7.4425,1438305.0],["2009-07-07",7.4188,7.4899,7.158,7.1699,1315537.0],["2009-07-08",7.1343,7.2291,7.0158,7.1936,2393241.0],["2009-07-09",7.2291,7.3358,7.1106,7.1699,1492649.0],["2009-07-10",7.1462,7.2528,7.0988,7.241,1042411.0],["2009-07-13",7.2528,7.5017,7.0869,7.4899,1622325.0],["2009-07-14",7.4543,7.7032,7.3358,7.6439,1880195.0],["2009-07-15",7.798,7.9046,7.7032,7.8928,1827255.0],["2009-07-16",7.798,8.118,7.798,8.1061,1005561.0],["2009-07-17",8.1061,8.1654,7.8809,7.9402,1578037.0],["2009-07-20",8.0113,8.2957,7.9402,8.2957,1215083.0],["2009-07-21",8.2957,8.3787,8.0706,8.2128,1973666.0],["2009-07-22",8.2128,8.4379,8.2009,8.2957,2196698.0],["2009-07-23",8.4379,9.2675,8.3194,9.1609,4434647.0],["2009-07-24",8.6276,9.4097,8.6276,9.3623,2222124.0],["2009-07-27",9.2794,9.4216,8.9712,9.3979,2184554.0],["2009-07-28",9.386,9.8127,9.3268,9.7416,2321857.0],["2009-07-29",9.6705,9.7653,9.5282,9.7297,2577981.0],["2009-07-30",9.8008,10.0971,9.6823,9.8601,1807027.0],["2009-07-31",9.8601,9.9075,9.6112,9.706,1774732.0],["2009-08-03",9.9312,10.0378,9.623,9.7179,1983533.0],["2009-08-04",9.7534,10.0378,9.6112,9.9075,2164820.0],["2009-08-05",9.9549,10.2038,9.8482,10.0852,2145124.0],["2009-08-06",10.1445,10.1919,9.9075,9.9549,2922871.0],["2009-08-07",10.1208,10.1919,9.9549,10.0141,2200758.0],["2009-08-10",9.943,10.3697,9.943,10.3578,2619271.0],["2009-08-11",10.2038,10.3578,9.9549,10.0023,2745758.0],["2009-08-12",9.9786,10.3104,9.9075,10.0852,3126549.0],["2009-08-13",10.0497,10.1563,9.8719,10.1089,1259523.0],["2009-08-14",10.1564,10.1919,9.9075,10.0378,1312804.0],["2009-08-17",9.8719,9.9549,9.5401,9.6468,1623084.0],["2009-08-18",9.5994,9.7653,9.5994,9.7534,1020969.0],["2009-08-19",9.5756,10.0378,9.5756,9.9786,1658908.0],["2009-08-20",9.8956,9.9549,9.7297,9.8127,1731127.0],["2009-08-21",9.8719,10.1445,9.7653,10.0141,1594128.0],["2009-08-24",10.0497,10.2037,10.0141,10.1445,1732190.0],["2009-08-25",10.18,10.4526,10.18,10.3341,2474074.0],["2009-08-26",10.346,10.3697,10.1326,10.3341,1518190.0],["2009-08-27",10.2393,10.5,10.1445,10.4763,1554774.0],["2009-08-28",10.5474,10.7726,10.4052,10.5356,1622590.0],["2009-08-31",10.4763,10.4763,10.1445,10.2512,1669117.0],["2009-09-01",10.1919,10.5237,9.9904,10.026,2072867.0],["2009-09-02",9.9786,10.026,9.8364,9.8838,2043380.0],["2009-09-03",9.9312,10.0971,9.8245,9.9904,1605247.0],["2009-09-04",9.9904,10.2512,9.9312,10.2393,1138728.0],["2009-09-08",10.3223,10.4171,10.1919,10.2393,1329616.0],["2009-09-09",10.2749,10.5356,10.2038,10.5,1922357.0],["2009-09-10",10.7252,11.1163,10.6185,11.1044,2714564.0],["2009-09-11",11.1163,11.1755,10.8082,10.8674,2383905.0],["2009-09-14",10.7608,10.8674,10.6659,10.8556,1842055.0],["2009-09-15",11.377,11.4126,11.0926,11.3296,3788473.0],["2009-09-16",11.4007,11.4955,11.2703,11.3415,2824619.0],["2009-09-17",11.2703,11.5548,11.1992,11.2703,2788870.0],["2009-09-18",11.3059,11.377,11.1874,11.2348,2378706.0],["2009-09-21",11.2229,11.2348,11.0333,11.1874,2281630.0],["2009-09-22",11.1992,11.2822,10.903,10.9148,2558627.0],["2009-09-23",10.8793,11.1637,10.8793,11.0333,2631795.0],["2009-09-24",11.0807,11.1755,10.7252,10.82,1860461.0],["2009-09-25",10.7371,10.903,10.6659,10.6897,1420962.0],["2009-09-28",9.4072,9.4072,8.6332,9.1452,54262921.0],["2009-09-29",9.3953,9.5977,9.2524,9.431,28986969.0],["2009-09-30",9.6334,9.6453,9.169,9.2166,16505442.0],["2009-10-01",9.2286,9.2643,8.788,8.919,17976801.0],["2009-10-02",8.7165,8.8118,8.5855,8.7165,14318990.0],["2009-10-05",8.8475,8.9666,8.6332,8.8594,13036812.0],["2009-10-06",8.9309,8.9785,8.6451,8.7046,12794653.0],["2009-10-07",8.6808,8.7284,8.5617,8.6332,13054686.0],["2009-10-08",8.7761,9.0976,8.6213,9.0618,16268178.0],["2009-10-09",9.0738,9.4072,9.0261,9.2286,11759794.0],["2009-10-12",9.3238,9.4072,9.2524,9.2881,6399660.0],["2009-10-13",9.3476,9.3834,8.9904,9.0142,8607933.0],["2009-10-14",9.1571,9.1928,9.0499,9.1928,6246266.0],["2009-10-15",9.1452,9.1928,9.0499,9.1571,5079456.0],["2009-10-16",9.1095,9.1571,8.9785,9.0618,6826522.0],["2009-10-19",9.0738,9.3595,9.0499,9.2881,8344560.0],["2009-10-20",9.3,9.4905,9.1571,9.3714,9650381.0],["2009-10-21",9.3119,9.4786,9.1095,9.1928,11466175.0],["2009-10-22",9.4072,9.6572,9.2643,9.562,21512375.0],["2009-10-23",9.5143,9.562,9.3238,9.3834,9367806.0],["2009-10-26",9.4072,9.5143,9.2405,9.2524,10543041.0],["2009-10-27",9.2762,9.3834,9.1095,9.1928,7771097.0],["2009-10-28",9.1214,9.2047,8.8951,8.919,5496640.0],["2009-10-29",9.0618,9.2167,9.0261,9.1809,5613185.0],["2009-10-30",9.1928,9.1928,8.8951,8.9547,7705444.0],["2009-11-02",8.907,9.038,8.7165,8.919,7194257.0],["2009-11-03",8.8832,9.0142,8.8118,9.0023,4989211.0],["2009-11-04",9.0499,9.5858,9.0499,9.431,14760918.0],["2009-11-05",9.4429,9.5739,9.4072,9.4548,7606698.0],["2009-11-06",9.3953,9.5263,9.3476,9.4429,4018260.0],["2009-11-09",9.5143,9.6096,9.4667,9.6096,5041316.0],["2009-11-10",9.4667,9.5263,9.3,9.3357,5695688.0],["2009-11-11",9.4191,9.4429,9.1928,9.3953,5846501.0],["2009-11-12",9.3595,9.5262,9.2881,9.3476,8159022.0],["2009-11-13",9.3476,9.4191,9.2524,9.3595,5429431.0],["2009-11-16",9.3953,9.5858,9.3834,9.5382,5776901.0],["2009-11-17",9.5382,9.5858,9.4191,9.5143,5783352.0],["2009-11-18",9.5263,9.5263,9.3714,9.4548,4647850.0],["2009-11-19",9.3714,9.4072,9.1928,9.2643,6136022.0],["2009-11-20",9.2047,9.3715,9.2047,9.3238,3804412.0],["2009-11-23",9.4548,9.4905,9.3953,9.4429,4599009.0],["2009-11-24",9.4429,9.4667,9.3595,9.431,2994862.0],["2009-11-25",9.4667,9.4667,9.3715,9.4191,3651511.0],["2009-11-27",9.1333,9.3357,8.9904,9.2762,1914236.0],["2009-11-30",9.2286,9.2881,9.0976,9.169,3964029.0],["2009-12-01",9.2643,9.4072,9.2047,9.3238,5062910.0],["2009-12-02",9.2524,9.3834,9.2405,9.2881,3634054.0],["2009-12-03",9.3119,9.3357,9.2047,9.2405,2495402.0],["2009-12-04",9.3476,9.431,9.2643,9.4191,7850185.0],["2009-12-07",9.4429,9.5262,9.3119,9.4072,3249962.0],["2009-12-08",9.3238,9.3595,9.2643,9.2881,3222183.0],["2009-12-09",9.2643,9.431,9.1571,9.4072,3798150.0],["2009-12-10",9.4548,9.5501,9.3715,9.3834,4511420.0],["2009-12-11",9.3953,9.5024,9.3834,9.4429,2997860.0],["2009-12-14",9.4905,9.8239,9.4667,9.7882,7309625.0],["2009-12-15",9.812,10.0264,9.6572,9.9549,9095059.0],["2009-12-16",9.9907,10.3836,9.9549,10.0145,11777631.0],["2009-12-17",9.9787,10.0859,9.8478,10.0383,4642841.0],["2009-12-18",10.074,10.1455,9.8954,9.9668,4484514.0],["2009-12-21",10.0145,10.1455,9.9311,10.0978,2622079.0],["2009-12-22",10.0859,10.3122,10.0502,10.2169,4330323.0],["2009-12-23",10.2169,10.2526,10.1216,10.1812,2013551.0],["2009-12-24",10.2288,10.3717,10.1693,10.3003,914633.0],["2009-12-28",10.2764,10.3598,10.0621,10.0978,3914694.0],["2009-12-29",10.1493,10.4006,10.1134,10.269,3301498.0],["2009-12-30",10.2211,10.3767,10.1732,10.3647,2737220.0],["2009-12-31",10.3049,10.3647,10.1014,10.1254,3602366.0],["2010-01-04",10.2211,10.4844,10.1373,10.3288,5112890.0],["2010-01-05",10.3288,10.3528,10.245,10.3408,3255844.0],["2010-01-06",10.3408,10.3767,10.2211,10.245,2634375.0],["2010-01-07",10.2091,10.3169,10.1852,10.2929,4508536.0],["2010-01-08",10.269,10.3408,10.1852,10.257,2460109.0],["2010-01-11",10.3168,10.5802,10.257,10.5083,5275202.0],["2010-01-12",10.3887,10.6639,10.3887,10.5921,7099003.0],["2010-01-13",10.628,10.7357,10.5442,10.7118,4219053.0],["2010-01-14",10.6639,10.7717,10.5921,10.64,3510261.0],["2010-01-15",10.5921,10.64,10.5203,10.5802,4374572.0],["2010-01-19",10.5682,10.8195,10.5203,10.7956,6779009.0],["2010-01-20",10.6759,10.7118,10.4485,10.64,7888667.0],["2010-01-21",10.9631,11.3461,10.9272,11.1068,16789118.0],["2010-01-22",10.9991,11.0948,10.6639,10.7357,8298375.0],["2010-01-25",10.8076,10.9033,10.6041,10.64,5566544.0],["2010-01-26",10.6161,10.6998,10.4365,10.6041,4119738.0],["2010-01-27",10.5682,10.6639,10.4246,10.64,6952516.0],["2010-01-28",10.628,10.7118,10.5083,10.5562,6851910.0],["2010-01-29",10.652,10.6639,10.4246,10.4365,8472110.0],["2010-02-01",10.4724,10.7357,10.4485,10.7357,5481005.0],["2010-02-02",10.7477,10.9631,10.6879,10.9272,9339571.0],["2010-02-03",10.8794,10.9751,10.7357,10.7597,4979989.0],["2010-02-04",10.7477,10.8195,10.3288,10.3528,9426438.0],["2010-02-05",10.2331,10.2929,9.9937,10.1373,13822756.0],["2010-02-08",10.0416,10.1852,9.874,10.1134,4862040.0],["2010-02-09",10.2091,10.2331,9.8142,10.0296,10354771.0],["2010-02-10",10.0416,10.2211,10.0176,10.1134,4060498.0],["2010-02-11",10.1373,10.5443,10.0535,10.4844,8799315.0],["2010-02-12",10.2929,10.628,10.2211,10.4964,5133800.0],["2010-02-16",10.4126,10.652,10.4006,10.6041,3764450.0],["2010-02-17",10.652,10.8076,10.5323,10.6759,5204349.0],["2010-02-18",10.6879,10.9991,10.6161,10.9751,6824624.0],["2010-02-19",10.9033,11.0948,10.8794,11.011,5454895.0],["2010-02-22",11.1307,11.1427,10.9991,11.0589,4756729.0],["2010-02-23",11.035,11.0469,10.8195,10.8913,3016038.0],["2010-02-24",10.9631,11.0828,10.8794,11.0709,4016059.0],["2010-02-25",10.9153,11.1427,10.8913,11.1187,4453433.0],["2010-02-26",11.1187,11.2504,11.023,11.2145,4177460.0],["2010-03-01",11.2265,11.4658,11.2265,11.4299,4754604.0],["2010-03-02",11.418,11.4898,11.2983,11.3701,4394306.0],["2010-03-03",11.4898,11.6094,11.3701,11.394,3914846.0],["2010-03-04",11.5017,11.5376,11.2504,11.418,5883237.0],["2010-03-05",11.5137,11.8488,11.4658,11.8129,5264955.0],["2010-03-08",11.8488,12.0523,11.8249,11.8608,5248978.0],["2010-03-09",11.6094,11.8249,11.5735,11.6573,3491096.0],["2010-03-10",11.7052,11.8129,11.5975,11.789,4677072.0],["2010-03-11",11.7172,11.9685,11.6813,11.9685,4959799.0],["2010-03-12",11.9685,11.9685,11.7411,11.8369,5271748.0],["2010-03-15",11.789,12.0283,11.765,11.9924,5439829.0],["2010-03-16",12.1002,12.172,11.9805,12.0762,4867733.0],["2010-03-17",12.1002,12.1121,11.789,11.8488,6888722.0],["2010-03-18",11.8847,11.8847,11.6693,11.8009,4593392.0],["2010-03-19",11.4539,11.8967,11.394,11.4539,6757187.0],["2010-03-22",11.382,11.8369,11.3102,11.8129,5415351.0],["2010-03-23",11.8728,12.1121,11.7172,12.1002,5664683.0],["2010-03-24",12.0164,12.0403,11.789,11.8009,3344458.0],["2010-03-25",11.8847,11.9565,11.5137,11.5137,4861433.0],["2010-03-26",11.5735,11.777,11.5376,11.6094,2746366.0],["2010-03-29",11.601,11.7212,11.577,11.6972,2680560.0],["2010-03-30",11.601,11.7453,11.577,11.6491,2370661.0],["2010-03-31",11.6611,11.7573,11.5409,11.7213,4413775.0],["2010-04-01",11.7934,12.0218,11.7573,12.0098,3869837.0],["2010-04-05",12.0218,12.5027,11.9016,12.4786,6606184.0],["2010-04-06",12.4666,12.4666,12.2382,12.3464,4457228.0],["2010-04-07",12.2502,12.3704,12.0218,12.2141,4759917.0],["2010-04-08",12.142,12.5387,11.9497,12.5267,5687529.0],["2010-04-09",12.5267,12.6229,12.4305,12.5508,5549998.0],["2010-04-12",12.6349,12.683,12.5147,12.6109,2994824.0],["2010-04-13",12.4906,12.6229,12.4786,12.5628,7144543.0],["2010-04-14",12.5147,12.7671,12.4786,12.683,4770391.0],["2010-04-15",12.683,12.683,12.5027,12.6109,4907580.0],["2010-04-16",12.5387,12.671,12.3464,12.4065,5957277.0],["2010-04-19",12.3584,12.9475,12.2382,12.8753,9450764.0],["2010-04-20",12.9114,13.3081,12.695,12.9114,7390535.0],["2010-04-21",12.9835,13.0917,12.683,12.7431,5176608.0],["2010-04-22",12.6109,12.707,12.2743,12.5628,5323095.0],["2010-04-23",13.5846,14.0895,12.9595,13.6087,30089037.0],["2010-04-26",13.3682,13.813,13.3442,13.6447,10595754.0],["2010-04-27",13.5966,13.5966,12.9595,12.9956,9471030.0],["2010-04-28",13.0797,13.4885,12.9234,13.3442,9007167.0],["2010-04-29",13.5125,13.5486,13.212,13.4885,7044241.0],["2010-04-30",13.4885,13.5245,13.0316,13.1038,7185415.0],["2010-05-03",13.212,13.3923,12.9956,13.2841,5496944.0],["2010-05-04",12.9234,12.9475,12.5267,12.7431,7485903.0],["2010-05-05",12.6229,12.8753,12.2983,12.5267,8345850.0],["2010-05-06",12.4546,12.5508,10.9519,12.0699,11159311.0],["2010-05-07",12.0699,12.2502,11.3606,11.6972,10297543.0],["2010-05-10",12.4426,12.683,12.118,12.1901,9936335.0],["2010-05-11",12.1781,12.4546,11.9497,12.142,6762994.0],["2010-05-12",12.1901,12.4065,12.154,12.2502,5165906.0],["2010-05-13",12.2502,12.707,12.1781,12.3824,7576831.0],["2010-05-14",12.2743,12.4426,11.9016,12.0458,5538347.0],["2010-05-17",12.0218,12.2502,11.7453,12.142,6110823.0],["2010-05-18",12.2262,12.3704,11.9617,12.0338,6762045.0],["2010-05-19",11.9136,12.0098,11.4928,11.5289,7948476.0],["2010-05-20",11.2644,11.2644,10.7715,10.9639,13223981.0],["2010-05-21",10.7956,11.2404,10.5912,11.0841,6553851.0],["2010-05-24",10.7355,11.1081,10.6032,10.7595,7526775.0],["2010-05-25",10.471,10.9759,10.1704,10.9278,11159994.0],["2010-05-26",11.024,11.0961,10.7355,10.8076,7805594.0],["2010-05-27",11.0961,11.3967,10.8918,11.3726,7430155.0],["2010-05-28",11.4087,11.4207,11.0961,11.1923,7189590.0],["2010-06-01",11.3606,11.7212,10.7355,10.7595,9645638.0],["2010-06-02",10.8316,11.0841,10.6754,11.0841,7096574.0],["2010-06-03",11.0841,11.2885,11.048,11.1442,5078052.0],["2010-06-04",10.8557,10.9398,10.6393,10.6754,6511309.0],["2010-06-07",10.6874,10.7715,10.3387,10.3628,7644079.0],["2010-06-08",10.3989,10.4229,9.9901,10.2907,9302721.0],["2010-06-09",10.3387,10.5792,10.1103,10.2065,11002312.0],["2010-06-10",10.3508,10.8917,10.3508,10.8437,12306350.0],["2010-06-11",10.7475,10.9639,10.6273,10.8437,6048509.0],["2010-06-14",10.9519,11.2524,10.8917,10.9999,4474495.0],["2010-06-15",11.048,11.3846,11.012,11.3726,5375997.0],["2010-06-16",11.2885,11.4327,11.2404,11.3486,3317134.0],["2010-06-17",11.4448,11.5169,11.2284,11.3726,4362353.0],["2010-06-18",11.3606,11.5289,11.2644,11.3366,5021392.0],["2010-06-21",11.5529,11.7333,11.1081,11.2404,4685838.0],["2010-06-22",11.2524,11.3486,10.9519,10.9759,4792212.0],["2010-06-23",10.9879,11.1081,10.7595,10.8437,5002000.0],["2010-06-24",10.8196,10.8196,10.459,10.5431,3956743.0],["2010-06-25",10.5912,10.6273,10.3387,10.5071,5944640.0],["2010-06-28",10.5228,10.6436,10.414,10.5228,3309126.0],["2010-06-29",10.3899,10.3899,9.9791,10.0758,5625404.0],["2010-06-30",10.0274,10.0516,9.5804,9.7133,13422004.0],["2010-07-01",9.7375,9.8462,9.2663,9.6287,13671032.0],["2010-07-02",9.6167,9.7375,9.5079,9.6529,6534117.0],["2010-07-06",9.7737,9.9066,9.4596,9.5563,6559316.0],["2010-07-07",9.5563,9.8341,9.5321,9.81,7328107.0],["2010-07-08",9.9187,9.9308,9.7496,9.8704,7392850.0],["2010-07-09",9.8945,10.0033,9.7979,9.9308,6459849.0],["2010-07-12",9.9549,10.2086,9.9308,10.1482,6146382.0],["2010-07-13",10.2691,10.5348,10.2691,10.4261,5511744.0],["2010-07-14",10.4019,10.5228,10.2328,10.4019,5481574.0],["2010-07-15",10.3899,10.4744,10.1362,10.4019,4580451.0],["2010-07-16",10.3657,10.3899,9.9429,10.0274,5170612.0],["2010-07-19",10.0637,10.2449,9.967,10.1966,4187555.0],["2010-07-20",9.9912,10.2691,9.7616,10.2328,7335052.0],["2010-07-21",10.3053,10.4623,10.0274,10.1603,7349701.0],["2010-07-22",10.6556,11.2839,10.6556,10.9094,12470028.0],["2010-07-23",10.8369,11.1872,10.704,11.1751,7776372.0],["2010-07-26",11.2718,11.5134,11.0543,11.5134,8523798.0],["2010-07-27",11.5859,11.7309,11.4409,11.5617,9613911.0],["2010-07-28",11.5617,11.598,11.308,11.5013,5720431.0],["2010-07-29",11.5376,11.7188,11.5376,11.6342,8456436.0],["2010-07-30",11.4893,11.9121,11.4409,11.7671,7476188.0],["2010-08-02",11.7671,12.0692,11.6584,11.8638,7038207.0],["2010-08-03",11.8396,11.9,11.5013,11.6584,5972723.0],["2010-08-04",11.7309,11.8034,11.5617,11.7671,4743750.0],["2010-08-05",11.7067,11.7067,11.4772,11.6463,3587224.0],["2010-08-06",11.4893,11.6221,11.2839,11.5859,3333566.0],["2010-08-09",11.6342,11.8517,11.6342,11.7792,3500091.0],["2010-08-10",11.6705,11.743,11.3322,11.6221,5586468.0],["2010-08-11",11.3926,11.453,11.0785,11.1993,6605805.0],["2010-08-12",11.0785,11.0785,10.8006,10.9939,4964733.0],["2010-08-13",10.9335,11.1389,10.849,10.8852,3378537.0],["2010-08-16",10.8127,10.9335,10.7281,10.8973,2466788.0],["2010-08-17",10.9335,11.2839,10.9214,11.1631,3699708.0],["2010-08-18",11.1872,11.2718,11.0664,11.1872,3971733.0],["2010-08-19",11.1147,11.1872,10.6919,10.9335,2343299.0],["2010-08-20",10.7644,10.9577,10.6919,10.8369,3720087.0],["2010-08-23",10.9094,10.9094,10.6315,10.6315,3606920.0],["2010-08-24",10.4744,10.4744,10.112,10.2207,7847225.0],["2010-08-25",10.1482,10.4382,10.0516,10.3778,4272335.0],["2010-08-26",10.4503,10.5952,10.1845,10.2328,4993385.0],["2010-08-27",10.2932,10.4624,10.0516,10.4382,5545102.0],["2010-08-30",10.3899,10.5348,10.2086,10.2207,3038657.0],["2010-08-31",10.1845,10.3053,10.0516,10.2086,5081619.0],["2010-09-01",10.3899,10.7161,10.3778,10.6556,4247933.0],["2010-09-02",10.6677,10.8248,10.4261,10.7885,3035583.0],["2010-09-03",10.9335,11.1147,10.8248,10.9818,4036210.0],["2010-09-07",10.9335,10.9698,10.7281,10.7523,2043911.0],["2010-09-08",10.8369,10.8731,10.7523,10.8127,3111027.0],["2010-09-09",10.9577,11.1268,10.8852,11.0422,3949419.0],["2010-09-10",11.0785,11.2355,10.9818,11.006,3784488.0],["2010-09-13",11.8396,12.0692,11.5738,11.8517,10204793.0],["2010-09-14",11.8638,11.9483,11.598,11.598,6116060.0],["2010-09-15",11.6584,11.9,11.5859,11.7792,4755135.0],["2010-09-16",11.8034,12.3591,11.755,12.1416,10519285.0],["2010-09-17",12.2625,12.2987,12.0329,12.202,6946899.0],["2010-09-20",12.347,12.5886,12.1658,12.5162,5548556.0],["2010-09-21",12.5645,12.5886,12.2625,12.4074,5322032.0],["2010-09-22",12.4074,12.4557,12.2383,12.3229,3398726.0],["2010-09-23",12.2262,12.5886,12.1658,12.2745,4087822.0],["2010-09-24",12.5282,12.8424,12.5041,12.7095,4847391.0],["2010-09-27",12.6853,12.7578,12.5524,12.6853,4846860.0],["2010-09-28",12.7375,12.8588,12.4342,12.7981,4300342.0],["2010-09-29",12.7981,12.9073,12.4099,12.4827,5677396.0],["2010-09-30",12.6162,12.8224,12.3978,12.5555,4428689.0],["2010-10-01",12.6283,12.7617,12.4948,12.7375,3724944.0],["2010-10-04",12.6768,12.9073,12.5191,12.6647,3524986.0],["2010-10-05",12.7739,13.0771,12.7617,13.0043,5241312.0],["2010-10-06",12.9801,13.1135,12.8588,13.0286,3660278.0],["2010-10-07",13.0893,13.1378,12.8709,13.0286,4594796.0],["2010-10-08",13.0529,13.4168,13.0043,13.2834,5001468.0],["2010-10-11",13.3197,13.5988,13.3076,13.3925,5312127.0],["2010-10-12",13.344,13.5624,13.2348,13.5381,4057614.0],["2010-10-13",13.6473,13.6837,13.4289,13.4411,4558934.0],["2010-10-14",13.4168,13.4896,13.2227,13.3804,4730392.0],["2010-10-15",13.4411,13.5502,13.2834,13.4168,4303113.0],["2010-10-18",13.4047,13.6594,13.3561,13.6109,4326034.0],["2010-10-19",13.4411,13.5138,13.1135,13.2712,4913083.0],["2010-10-20",13.3197,13.7079,13.2712,13.4532,7522563.0],["2010-10-21",13.7443,13.8171,13.3925,13.5988,7858724.0],["2010-10-22",13.6473,13.8778,13.5502,13.8535,5690716.0],["2010-10-25",13.8778,14.2296,13.8535,14.0719,5772726.0],["2010-10-26",14.0597,14.0597,13.6837,13.9384,7381503.0],["2010-10-27",13.8414,14.0597,13.7079,14.0112,4050707.0],["2010-10-28",14.1204,14.2296,13.8292,14.1689,4458366.0],["2010-10-29",14.1083,14.1932,14.0112,14.1932,3208559.0],["2010-11-01",14.2417,14.4358,13.9748,14.084,3804867.0],["2010-11-02",14.2417,14.3751,14.1689,14.2174,2246526.0],["2010-11-03",14.2174,14.3145,13.9748,14.1932,4278787.0],["2010-11-04",14.3873,14.5086,14.3387,14.4722,3774279.0],["2010-11-05",14.4358,14.4964,14.3387,14.4358,2323944.0],["2010-11-08",14.3145,14.4115,14.1446,14.2296,4435292.0],["2010-11-09",14.2781,14.4964,14.1932,14.2781,3910102.0],["2010-11-10",14.266,14.3145,13.902,14.0355,4941659.0],["2010-11-11",13.9869,13.9991,13.4653,13.8778,7444462.0],["2010-11-12",13.7565,13.8778,13.5017,13.6958,6238297.0],["2010-11-15",13.7079,13.9263,13.6351,13.7201,4335901.0],["2010-11-16",13.5866,13.6473,13.2834,13.3804,4464931.0],["2010-11-17",13.3561,13.5745,13.2833,13.5138,4263075.0],["2010-11-18",13.6958,14.1325,13.6958,14.084,5983311.0],["2010-11-19",14.0597,14.2417,13.902,14.1689,3522519.0],["2010-11-22",14.0597,14.2538,13.9506,14.2174,2521056.0],["2010-11-23",14.0112,14.0719,13.7443,13.9506,3693939.0],["2010-11-24",14.1082,14.3145,14.0597,14.3145,2040230.0],["2010-11-26",14.2296,14.3145,14.1204,14.2659,938845.0],["2010-11-29",14.1325,14.1689,13.8171,14.0719,3780351.0],["2010-11-30",13.9384,14.0597,13.8292,13.902,3216528.0],["2010-12-01",14.1082,14.4358,14.0355,14.2659,5020557.0],["2010-12-02",14.2296,14.3873,14.1568,14.2781,6158488.0],["2010-12-03",14.2417,14.4358,14.2053,14.3509,2486105.0],["2010-12-06",14.3145,14.3873,14.2174,14.3145,1888240.0],["2010-12-07",14.4722,14.5207,14.3509,14.3873,2376505.0],["2010-12-08",14.3994,14.4722,14.2296,14.46,3110078.0],["2010-12-09",14.5207,14.6178,14.4358,14.5692,4669064.0],["2010-12-10",14.5814,14.6299,14.4722,14.5571,2779875.0],["2010-12-13",14.6178,14.6541,14.46,14.46,2424891.0],["2010-12-14",14.4479,14.5207,14.3509,14.4358,3162222.0],["2010-12-15",14.363,14.4115,14.0597,14.0719,4183077.0],["2010-12-16",14.084,14.3751,14.0476,14.3266,3065829.0],["2010-12-17",14.3145,14.3873,14.181,14.2538,3762629.0],["2010-12-20",14.2538,14.3873,14.2053,14.3145,3245901.0],["2010-12-21",14.3873,14.46,14.3023,14.4237,2329713.0],["2010-12-22",14.4115,14.4236,14.181,14.2659,3470869.0],["2010-12-23",14.2417,14.2902,14.1083,14.181,1327187.0],["2010-12-27",14.1083,14.1689,14.0476,14.1083,1862814.0],["2010-12-28",14.1446,14.1568,13.902,14.0476,2807655.0],["2010-12-29",14.0756,14.2948,14.0269,14.1487,2287398.0],["2010-12-30",14.1121,14.1487,13.966,13.9782,2301971.0],["2010-12-31",13.9538,14.1243,13.9295,14.0269,1892225.0],["2011-01-03",14.1487,14.3313,14.0513,14.2582,3959703.0],["2011-01-04",14.3557,14.3557,13.8686,13.8808,4873197.0],["2011-01-05",13.8443,14.0147,13.7955,13.9538,2552024.0],["2011-01-06",13.9904,14.0512,13.8443,13.9538,2705797.0],["2011-01-07",13.9538,14.0269,13.759,13.759,3329202.0],["2011-01-10",13.6981,13.966,13.6616,13.893,2741129.0],["2011-01-11",13.9417,14.0756,13.9051,13.9782,3786651.0],["2011-01-12",14.0756,14.0756,13.9417,14.0391,2784733.0],["2011-01-13",14.0634,14.0634,13.7225,13.7834,3462634.0],["2011-01-14",13.7834,14.1852,13.7103,14.1487,3243283.0],["2011-01-18",14.173,14.2582,14.0269,14.2339,2471228.0],["2011-01-19",14.2461,14.2826,14.0025,14.0513,2634831.0],["2011-01-20",13.9904,14.0147,13.5642,13.5764,4824280.0],["2011-01-21",13.7225,13.759,13.3572,13.5642,4552937.0],["2011-01-24",13.6129,13.759,13.5033,13.6738,3080819.0],["2011-01-25",13.6494,13.9173,13.5764,13.8808,4229907.0],["2011-01-26",12.8093,13.1502,12.5414,12.8215,24264737.0],["2011-01-27",12.9067,13.2111,12.7606,13.138,11227773.0],["2011-01-28",13.1502,13.2355,12.7971,12.8458,11541126.0],["2011-01-31",12.8702,12.9676,12.7606,12.931,5895077.0],["2011-02-01",13.0285,13.2476,12.9797,13.2476,5635347.0],["2011-02-02",13.1015,13.3085,12.9676,13.2233,3033419.0],["2011-02-03",13.2111,13.3085,13.138,13.2842,4176018.0],["2011-02-04",13.2963,13.3085,13.1624,13.2111,4278521.0],["2011-02-07",13.2842,13.3816,13.1989,13.2476,3650373.0],["2011-02-08",13.2233,13.3207,13.1624,13.2111,6046801.0],["2011-02-09",13.1746,13.3207,13.0893,13.2598,5952837.0],["2011-02-10",13.138,13.2233,13.0163,13.1989,4216245.0],["2011-02-11",13.1259,13.3937,13.0893,13.3572,5244045.0],["2011-02-14",13.3207,13.5642,13.1867,13.4303,4131882.0],["2011-02-15",13.3937,13.5155,13.3694,13.479,3341422.0],["2011-02-16",13.5033,13.8443,13.479,13.8443,6034164.0],["2011-02-17",13.8199,14.0025,13.7347,13.8443,4756881.0],["2011-02-18",13.8686,13.9417,13.7225,13.7834,2657676.0],["2011-02-22",13.6251,13.686,13.1867,13.2354,5497779.0],["2011-02-23",13.2233,13.2476,12.858,13.0041,7096043.0],["2011-02-24",13.0285,13.1015,12.8215,12.9189,4092111.0],["2011-02-25",13.0163,13.0893,12.9067,13.0528,3452919.0],["2011-02-28",13.1137,13.1624,12.9067,13.0893,4311651.0],["2011-03-01",13.065,13.2233,12.8823,12.931,5119379.0],["2011-03-02",12.9311,13.065,12.7362,12.8336,4043990.0],["2011-03-03",13.065,13.1624,12.9189,12.9919,2954408.0],["2011-03-04",12.9067,13.0163,12.6632,12.7728,3062034.0],["2011-03-07",12.8458,12.9067,12.6023,12.651,2360794.0],["2011-03-08",12.6875,12.9919,12.6145,12.8702,2231194.0],["2011-03-09",12.8093,12.9676,12.6632,12.7606,3705210.0],["2011-03-10",12.6023,12.6875,12.4927,12.5779,3441154.0],["2011-03-11",12.5658,12.7606,12.5414,12.6632,3343167.0],["2011-03-14",12.5292,12.7484,12.4196,12.5779,3987369.0],["2011-03-15",12.1761,12.4805,12.1396,12.3953,4166151.0],["2011-03-16",12.3344,12.3831,11.9083,12.0178,6874187.0],["2011-03-17",12.1883,12.4684,12.1639,12.3466,5164236.0],["2011-03-18",12.5414,12.6875,12.2979,12.3222,7506396.0],["2011-03-21",12.4927,12.5171,12.3709,12.4805,6279549.0],["2011-03-22",12.4562,12.5901,12.2735,12.3466,3768245.0],["2011-03-23",12.3222,12.4684,12.2127,12.4562,3545137.0],["2011-03-24",12.5292,12.6145,12.4318,12.4927,4101788.0],["2011-03-25",12.5292,13.0285,12.5171,12.9919,6946785.0],["2011-03-28",12.9554,13.1015,12.7971,12.9554,7031338.0],["2011-03-29",12.9468,13.1425,12.8735,13.0202,4066532.0],["2011-03-30",13.118,13.1791,13.008,13.0324,2331155.0],["2011-03-31",12.9957,13.1425,12.9957,13.0202,3672118.0],["2011-04-01",13.0936,13.4848,13.0446,13.3014,8937794.0],["2011-04-04",13.3014,13.4114,13.0813,13.2525,5054371.0],["2011-04-05",13.2036,13.387,13.1547,13.2525,4277382.0],["2011-04-06",13.2525,13.4359,13.1424,13.2647,2928715.0],["2011-04-07",13.2525,13.3747,13.0935,13.2647,2341249.0],["2011-04-08",13.2892,13.2892,13.0202,13.0813,2680674.0],["2011-04-11",13.0935,13.4359,13.0569,13.1914,4223911.0],["2011-04-12",13.0935,13.2403,12.9957,13.1547,3032698.0],["2011-04-13",13.2647,13.3136,13.0935,13.118,3244687.0],["2011-04-14",13.0202,13.1425,12.9835,13.1425,2154687.0],["2011-04-15",13.228,13.228,13.0324,13.118,3336488.0],["2011-04-18",12.9468,13.0691,12.7268,13.0447,3746614.0],["2011-04-19",13.0569,13.0935,12.7879,12.8979,4846367.0],["2011-04-20",13.0935,13.3258,13.0324,13.2647,7082191.0],["2011-04-21",13.2647,13.3381,12.4823,12.4945,13766097.0],["2011-04-25",12.6045,12.6045,12.1033,12.2622,8695673.0],["2011-04-26",12.25,12.4334,12.2255,12.3233,9221850.0],["2011-04-27",12.3722,12.5312,12.2867,12.36,5560889.0],["2011-04-28",12.3845,12.5067,12.3111,12.3845,5743543.0],["2011-04-29",12.36,12.4456,12.2255,12.3356,5210535.0],["2011-05-02",12.4334,12.47,12.2622,12.36,5170346.0],["2011-05-03",12.3111,12.5923,12.2744,12.4578,6723639.0],["2011-05-04",12.4578,12.4823,12.25,12.3722,3639139.0],["2011-05-05",12.2989,12.5801,12.2867,12.4089,5255733.0],["2011-05-06",12.5312,12.6779,12.3967,12.5312,4610128.0],["2011-05-09",12.5556,12.6901,12.3967,12.4456,5559447.0],["2011-05-10",12.6534,12.8979,12.4456,12.7879,7285831.0],["2011-05-11",12.7635,12.8124,12.4456,12.5556,5574855.0],["2011-05-12",12.5434,12.7268,12.4701,12.5923,7882253.0],["2011-05-13",12.5923,12.6901,12.4211,12.4823,2580145.0],["2011-05-16",12.4578,12.5678,12.3722,12.4334,3298538.0],["2011-05-17",12.3478,12.4211,12.2255,12.3111,3755190.0],["2011-05-18",12.3233,12.5679,12.2744,12.5434,3250000.0],["2011-05-19",12.5679,12.6412,12.3967,12.5434,3792609.0],["2011-05-20",12.4823,12.5556,12.3478,12.36,3836176.0],["2011-05-23",12.2255,12.3111,12.1766,12.1889,3996894.0],["2011-05-24",12.2622,12.2622,11.8832,12.0422,5517588.0],["2011-05-25",11.981,12.0666,11.8465,12.0177,5525596.0],["2011-05-26",11.9688,12.2622,11.9566,12.2011,3663731.0],["2011-05-27",12.25,12.4211,12.1889,12.2255,2508799.0],["2011-05-31",12.36,12.4823,12.2867,12.4823,3559444.0],["2011-06-01",12.4456,12.5556,12.1644,12.2255,6484782.0],["2011-06-02",12.2255,12.3478,12.14,12.2867,4841016.0],["2011-06-03",12.1155,12.2989,12.0788,12.2255,5954735.0],["2011-06-06",12.2011,12.2378,11.9199,11.9321,3790104.0],["2011-06-07",11.981,12.0544,11.7365,11.7365,3962701.0],["2011-06-08",11.6754,11.7121,11.4676,11.5654,4619540.0],["2011-06-09",11.5531,11.7976,11.4798,11.6876,3071104.0],["2011-06-10",11.6265,11.6754,11.4064,11.492,3988849.0],["2011-06-13",11.5531,11.9566,11.5531,11.7976,7885820.0],["2011-06-14",11.9321,12.1766,11.8954,12.0177,3496220.0],["2011-06-15",11.9443,11.9932,11.6754,11.7854,4136816.0],["2011-06-16",11.8588,11.9566,11.7121,11.8832,3904789.0],["2011-06-17",12.0177,12.1155,11.9443,12.0422,4802914.0],["2011-06-20",12.0177,12.3233,11.981,12.0666,5476982.0],["2011-06-21",12.14,12.2622,12.1155,12.2011,3958944.0],["2011-06-22",12.1889,12.4334,12.1766,12.2133,4011467.0],["2011-06-23",12.0544,12.3356,11.981,12.3111,3969115.0],["2011-06-24",12.3233,12.3356,12.0299,12.0911,3662213.0],["2011-06-27",12.14,12.2255,12.0544,12.1155,2613579.0],["2011-06-28",12.2051,12.3893,12.2051,12.3893,3371933.0],["2011-06-29",12.463,12.6472,12.4016,12.5858,3923271.0],["2011-06-30",12.6349,12.8805,12.6103,12.7822,3292997.0],["2011-07-01",12.7454,13.2243,12.684,13.1506,5790866.0],["2011-07-05",13.1383,13.1506,12.8805,12.9787,2525648.0],["2011-07-06",12.9419,13.0524,12.8068,12.9787,3630714.0],["2011-07-07",13.0647,13.298,13.0401,13.1138,4933083.0],["2011-07-08",12.8927,13.1138,12.7577,13.0892,3415083.0],["2011-07-11",12.905,12.9173,12.5367,12.5858,6548994.0],["2011-07-12",12.5489,12.6226,12.4262,12.5244,5261274.0],["2011-07-13",12.5858,12.7208,12.4876,12.5489,4137043.0],["2011-07-14",12.6226,12.6472,12.3402,12.3648,3026399.0],["2011-07-15",12.4262,12.463,12.2297,12.2911,4290931.0],["2011-07-18",12.2788,12.2911,12.0332,12.1806,3514815.0],["2011-07-19",12.242,12.5735,12.156,12.5121,4447057.0],["2011-07-20",12.5735,12.5735,12.2911,12.3525,3818871.0],["2011-07-21",12.4262,12.7822,12.3648,12.6472,4799423.0],["2011-07-22",12.7577,12.77,12.2543,12.377,10794308.0],["2011-07-25",12.2788,12.3279,12.1437,12.156,5712386.0],["2011-07-26",12.2051,12.2297,11.9964,12.021,4454533.0],["2011-07-27",11.9718,11.9964,11.714,11.7631,6699693.0],["2011-07-28",11.8122,11.8613,11.5544,11.5666,6182055.0],["2011-07-29",11.5052,11.7263,11.3088,11.4561,9135704.0],["2011-08-01",11.6526,11.7017,11.1614,11.2106,10261908.0],["2011-08-02",11.1123,11.1369,10.7931,10.8299,12535758.0],["2011-08-03",10.8545,11.0141,10.658,10.9281,9147999.0],["2011-08-04",10.7562,10.8176,10.4493,10.5229,10925501.0],["2011-08-05",10.6703,10.7071,9.995,10.4738,12659323.0],["2011-08-08",10.0318,10.2651,9.4179,9.4547,12289235.0],["2011-08-09",9.6634,10.0318,9.3442,10.0318,8592032.0],["2011-08-10",9.7862,10.0072,9.4424,9.467,16714281.0],["2011-08-11",9.602,9.9581,9.5775,9.8108,14894692.0],["2011-08-12",9.909,10.0072,9.688,9.8353,5986195.0],["2011-08-15",9.9581,10.1546,9.8599,10.1546,4177460.0],["2011-08-16",10.0441,10.1423,9.9213,10.0932,4363339.0],["2011-08-17",10.1177,10.3265,10.0441,10.1914,7777207.0],["2011-08-18",9.8844,9.8844,9.2828,9.4178,8044527.0],["2011-08-19",9.2705,9.5038,8.9635,8.9881,6685689.0],["2011-08-22",9.1846,9.2214,9.0372,9.0986,4633999.0],["2011-08-23",9.16,9.3687,9.0863,9.3687,4223645.0],["2011-08-24",9.3319,9.6634,9.2828,9.6266,4603601.0],["2011-08-25",9.688,9.7125,9.1968,9.2459,4842230.0],["2011-08-26",9.1354,9.5284,9.0004,9.4792,4672025.0],["2011-08-29",9.6511,9.9213,9.6389,9.8967,3933290.0],["2011-08-30",9.8108,9.9704,9.6757,9.909,4116512.0],["2011-08-31",10.0441,10.4002,9.995,10.1914,6232035.0],["2011-09-01",10.2528,10.3388,9.9581,9.9581,4035413.0],["2011-09-02",9.7985,9.8353,9.6634,9.7125,4687546.0],["2011-09-06",9.3442,9.6266,9.1723,9.5897,5658497.0],["2011-09-07",9.7739,9.8844,9.6389,9.8599,6367099.0],["2011-09-08",9.7617,9.8967,9.4792,9.6266,9241888.0],["2011-09-09",9.4915,9.5038,9.0372,9.0986,8245169.0],["2011-09-12",9.0126,9.2459,8.9021,9.2337,7428675.0],["2011-09-13",9.2582,9.5161,9.16,9.4301,5334366.0],["2011-09-14",9.5161,9.7371,9.3442,9.602,4898093.0],["2011-09-15",9.7371,9.7617,9.5898,9.7125,3955339.0],["2011-09-16",9.7985,9.8967,9.7494,9.8476,6302698.0],["2011-09-19",9.6143,9.7739,9.5406,9.7125,4514266.0],["2011-09-20",9.7862,9.7862,9.5038,9.5284,4666977.0],["2011-09-21",9.5038,9.5898,9.1968,9.1968,5717319.0],["2011-09-22",8.8653,9.0618,8.5952,8.7302,6676430.0],["2011-09-23",8.6566,8.9267,8.6074,8.718,5403017.0],["2011-09-26",8.8285,9.1354,8.7916,9.0863,5062416.0],["2011-09-27",9.2828,9.5898,9.2459,9.2951,3784564.0],["2011-09-28",9.2988,9.3482,9.0147,9.0271,4184139.0],["2011-09-29",9.2247,9.3235,8.8295,9.0641,5012816.0],["2011-09-30",8.916,8.9653,8.5949,8.6072,6204028.0],["2011-10-03",8.3973,8.7554,8.2615,8.2985,6398332.0],["2011-10-04",8.1133,8.669,8.0886,8.6566,6831000.0],["2011-10-05",8.6937,8.8666,8.5949,8.8048,6312299.0],["2011-10-06",8.7801,8.99,8.6566,8.8913,11110128.0],["2011-10-07",8.9777,9.0147,8.8048,8.8542,7308411.0],["2011-10-10",9.0271,9.3235,9.0147,9.237,8472983.0],["2011-10-11",9.1629,9.3358,9.0888,9.1753,4538858.0],["2011-10-12",9.0024,9.3482,8.9777,9.237,7160672.0],["2011-10-13",9.1629,9.3358,9.0394,9.3111,4744699.0],["2011-10-14",9.4346,9.5581,9.3482,9.5457,3458080.0],["2011-10-17",9.447,9.447,9.2,9.2247,4588079.0],["2011-10-18",9.237,9.5704,9.0394,9.4964,5747224.0],["2011-10-19",9.447,9.5581,9.3111,9.4223,4113514.0],["2011-10-20",9.3852,9.447,9.2494,9.3976,5103326.0],["2011-10-21",9.521,9.6816,9.4716,9.6692,4950653.0],["2011-10-24",9.6692,9.9039,9.6198,9.8792,5336719.0],["2011-10-25",10.0891,10.262,9.768,9.9039,9557859.0],["2011-10-26",10.0397,10.2496,9.9039,10.1261,6680035.0],["2011-10-27",10.3855,10.6818,10.3237,10.5831,7223745.0],["2011-10-28",10.4719,10.5954,10.4225,10.5337,7323325.0],["2011-10-31",10.4225,10.4472,10.0767,10.1014,5085148.0],["2011-11-01",9.9162,9.9903,9.7557,9.8051,5073384.0],["2011-11-02",9.978,10.0891,9.8668,9.9903,3826423.0],["2011-11-03",10.1015,10.3484,9.9656,10.3114,5551022.0],["2011-11-04",10.1755,10.4472,10.0274,10.4472,7130122.0],["2011-11-07",10.4349,10.4596,10.1508,10.4349,3395538.0],["2011-11-08",10.4966,10.5584,10.3237,10.546,5224690.0],["2011-11-09",10.2743,10.2743,9.8792,9.9903,5763429.0],["2011-11-10",10.1632,10.2373,9.978,10.0397,3858528.0],["2011-11-11",10.2249,10.3608,10.0891,10.1385,4929212.0],["2011-11-14",10.0767,10.1508,10.0027,10.0644,2519311.0],["2011-11-15",10.0027,10.1261,9.9039,10.0644,4559161.0],["2011-11-16",9.9656,10.1261,9.9039,9.9039,3882513.0],["2011-11-17",9.9039,10.015,9.7063,9.7804,4894108.0],["2011-11-18",9.8051,9.9039,9.6939,9.731,3711814.0],["2011-11-21",9.6198,9.6816,9.447,9.6075,3895833.0],["2011-11-22",9.6075,9.7063,9.447,9.4716,4319924.0],["2011-11-23",9.3976,9.447,9.2988,9.3235,4326490.0],["2011-11-25",9.3235,9.5704,9.3235,9.3482,1884787.0],["2011-11-28",9.6445,9.7433,9.3976,9.484,4941204.0],["2011-11-29",9.521,9.5334,9.3729,9.3976,4882951.0],["2011-11-30",9.731,10.0891,9.6692,10.0644,6152682.0],["2011-12-01",10.015,10.1632,9.8668,10.1138,3783008.0],["2011-12-02",10.1879,10.3855,10.1385,10.1508,3878186.0],["2011-12-05",10.3114,10.3484,10.1755,10.3237,4288995.0],["2011-12-06",10.2867,10.3731,10.1261,10.2867,2976001.0],["2011-12-07",10.1879,10.3731,10.0521,10.3237,3384153.0],["2011-12-08",10.1632,10.262,9.8915,9.9162,3498990.0],["2011-12-09",10.0027,10.1138,9.9409,10.0767,2692970.0],["2011-12-12",9.9039,9.9286,9.731,9.8668,2242655.0],["2011-12-13",9.9162,10.0767,9.6939,9.7804,4190743.0],["2011-12-14",9.6322,9.8051,9.5581,9.6198,4116057.0],["2011-12-15",9.7433,9.8668,9.6939,9.7804,3622100.0],["2011-12-16",9.8792,9.9286,9.7557,9.8421,4115298.0],["2011-12-19",9.8421,9.8668,9.484,9.5334,3418460.0],["2011-12-20",9.6939,9.978,9.6569,9.9039,4964923.0],["2011-12-21",9.8915,10.015,9.731,9.9533,3840920.0],["2011-12-22",9.9656,10.1755,9.9656,10.1138,3897275.0],["2011-12-23",10.1014,10.2373,10.0644,10.2373,4587889.0],["2011-12-27",10.1879,10.2126,9.9903,10.0767,3217135.0],["2011-12-28",10.0432,10.1301,9.7701,9.8074,2483562.0],["2011-12-29",9.857,9.9191,9.8074,9.8943,3249507.0],["2011-12-30",9.8694,9.9563,9.7825,9.8818,3382787.0],["2012-01-03",10.1301,10.3039,10.0929,10.1798,3921943.0],["2012-01-04",10.1674,10.1922,9.9687,10.1177,3130496.0],["2012-01-05",10.0556,10.155,9.9191,10.0556,2945224.0],["2012-01-06",10.1177,10.1674,10.0184,10.0556,2496806.0],["2012-01-09",10.1053,10.155,9.9687,10.0432,2315633.0],["2012-01-10",10.0929,10.1301,9.9315,10.0681,3894277.0],["2012-01-11",10.0556,10.1922,9.9936,10.1674,3168749.0],["2012-01-12",10.217,10.2419,10.0681,10.0929,3855037.0],["2012-01-13",10.006,10.0805,9.9439,10.0308,2915395.0],["2012-01-17",10.1053,10.1425,10.006,10.0308,3324154.0],["2012-01-18",10.0432,10.577,10.0308,10.5274,6125813.0],["2012-01-19",10.577,10.9619,10.577,10.8129,4918244.0],["2012-01-20",10.8129,10.9743,10.726,10.875,4746482.0],["2012-01-23",10.875,10.9743,10.726,10.8378,3510641.0],["2012-01-24",10.7509,10.8626,10.664,10.7633,4334383.0],["2012-01-25",10.7633,10.7633,9.4101,9.6956,20585750.0],["2012-01-26",9.8198,9.9191,9.6087,9.7453,11156503.0],["2012-01-27",9.708,9.8322,9.6336,9.7825,7579716.0],["2012-01-30",9.6832,9.7329,9.5342,9.5963,6378408.0],["2012-01-31",9.6584,9.6832,9.348,9.6211,9561313.0],["2012-02-01",9.6832,9.7453,9.6087,9.6584,5736788.0],["2012-02-02",9.6956,9.7577,9.646,9.6708,5569200.0],["2012-02-03",9.7825,9.9315,9.7205,9.8818,7781268.0],["2012-02-06",9.8446,9.9439,9.7453,9.857,6732672.0],["2012-02-07",9.8198,9.9439,9.7825,9.8943,3032547.0],["2012-02-08",9.8818,9.9687,9.8074,9.9439,4680829.0],["2012-02-09",9.9439,10.0184,9.8694,9.9563,4695743.0],["2012-02-10",9.8446,9.8943,9.7949,9.8322,3856137.0],["2012-02-13",9.9067,9.9563,9.8074,9.9563,3658532.0],["2012-02-14",9.9067,10.4157,9.9067,10.3908,10345625.0],["2012-02-15",10.4529,10.5522,10.3163,10.3412,5952799.0],["2012-02-16",10.3288,10.4157,10.2294,10.4032,3221955.0],["2012-02-17",10.4405,10.4777,10.2667,10.3039,5948776.0],["2012-02-21",10.3536,10.366,10.1053,10.1425,4060005.0],["2012-02-22",10.1425,10.2419,10.0681,10.1177,3965547.0],["2012-02-23",10.1053,10.4157,10.0681,10.3536,3603960.0],["2012-02-24",10.4157,10.4529,10.3536,10.3784,2116092.0],["2012-02-27",10.3039,10.4653,10.2046,10.3908,2485611.0],["2012-02-28",10.4281,10.4777,10.2791,10.3039,3109889.0],["2012-02-29",10.3412,10.4529,10.2046,10.217,2744354.0],["2012-03-01",10.2791,10.4653,10.2419,10.4281,3589349.0],["2012-03-02",10.4653,10.4653,10.1922,10.2667,3078921.0],["2012-03-05",10.2543,10.366,10.1674,10.3536,3017367.0],["2012-03-06",10.217,10.2667,9.9687,10.006,3942929.0],["2012-03-07",10.0805,10.1053,9.9936,10.0432,2254002.0],["2012-03-08",10.1425,10.2543,10.0805,10.2419,2254268.0],["2012-03-09",10.2419,10.3288,10.1922,10.2419,2644508.0],["2012-03-12",10.2543,10.3039,10.1798,10.2791,2775967.0],["2012-03-13",10.3039,10.4529,10.2791,10.4529,3020668.0],["2012-03-14",10.4529,10.6143,10.3908,10.5026,5285107.0],["2012-03-15",10.5026,10.5274,10.3536,10.4777,2941618.0],["2012-03-16",10.4529,10.4653,10.2046,10.3288,8757987.0],["2012-03-19",10.2543,10.4653,10.2294,10.3412,3259260.0],["2012-03-20",10.2791,10.3039,10.1798,10.2419,3012737.0],["2012-03-21",10.2419,10.3039,10.1425,10.2543,2121785.0],["2012-03-22",10.1922,10.2791,10.1053,10.1922,3244080.0],["2012-03-23",10.2294,10.2419,10.1177,10.2046,2797067.0],["2012-03-26",10.2915,10.4281,10.2046,10.4032,5090613.0],["2012-03-27",10.4281,10.4653,10.3163,10.3908,2861582.0],["2012-03-28",10.3571,10.4195,10.1824,10.2948,3588173.0],["2012-03-29",10.2074,10.2324,9.9828,10.145,3483810.0],["2012-03-30",10.1824,10.2074,9.9953,10.0826,3340321.0],["2012-04-02",10.0951,10.17,10.0327,10.17,3090534.0],["2012-04-03",10.17,10.2324,9.9828,10.0577,3186624.0],["2012-04-04",10.0077,10.0452,9.833,9.858,4509561.0],["2012-04-05",9.7956,9.883,9.7707,9.8206,3731472.0],["2012-04-09",9.6708,9.8206,9.6334,9.7332,2752551.0],["2012-04-10",9.6958,9.7707,9.6209,9.6459,5547417.0],["2012-04-11",9.7457,9.8081,9.6459,9.7956,3320587.0],["2012-04-12",9.8206,9.9703,9.7457,9.9329,4309412.0],["2012-04-13",9.883,9.8954,9.7831,9.7831,4735970.0],["2012-04-16",9.833,9.9079,9.7831,9.8455,3105600.0],["2012-04-17",9.8954,9.9953,9.858,9.9828,2529823.0],["2012-04-18",9.9079,9.9953,9.8705,9.9329,3305862.0],["2012-04-19",9.9454,9.9703,9.7956,9.8705,4350246.0],["2012-04-20",9.9079,9.9703,9.7831,9.8206,5188220.0],["2012-04-23",9.9454,10.17,9.8206,9.833,8869181.0],["2012-04-24",10.0826,10.0826,9.8705,9.883,5318768.0],["2012-04-25",9.9703,9.9953,9.8206,9.9329,4383529.0],["2012-04-26",9.9454,9.9703,9.7831,9.8705,6229758.0],["2012-04-27",9.8705,9.883,9.6708,9.7707,9226480.0],["2012-04-30",9.7332,9.8081,9.6833,9.7083,3704224.0],["2012-05-01",9.7332,9.9953,9.6833,9.8954,5735801.0],["2012-05-02",9.8954,9.8954,9.6833,9.7707,3628400.0],["2012-05-03",9.7707,9.7956,9.571,9.6209,3504834.0],["2012-05-04",9.571,9.5835,9.3713,9.5086,4627395.0],["2012-05-07",9.4836,9.6958,9.4213,9.6459,6771381.0],["2012-05-08",9.5336,9.6209,9.4836,9.5835,4532293.0],["2012-05-09",9.4587,9.6084,9.4213,9.5336,4678286.0],["2012-05-10",9.596,9.596,9.4712,9.5336,4343529.0],["2012-05-11",9.4587,9.6459,9.4337,9.5211,3127270.0],["2012-05-14",9.4462,9.6459,9.4337,9.596,4581552.0],["2012-05-15",9.5585,9.6084,9.2091,9.2341,5693487.0],["2012-05-16",9.259,9.3838,8.9096,8.972,7310840.0],["2012-05-17",9.0095,9.2216,8.9221,9.0719,7955686.0],["2012-05-18",9.1093,9.1343,8.8722,8.9221,6212681.0],["2012-05-21",8.9471,9.0843,8.8972,8.9845,4753427.0],["2012-05-22",9.0219,9.0469,8.8972,8.972,5237442.0],["2012-05-23",8.9221,9.0095,8.7599,8.972,3669917.0],["2012-05-24",8.9471,9.0219,8.6476,8.6601,9098778.0],["2012-05-25",8.6476,8.8472,8.6226,8.8223,4453622.0],["2012-05-29",8.9096,9.1717,8.8972,9.1218,5412505.0],["2012-05-30",9.0594,9.1343,8.9346,9.0344,5535083.0],["2012-05-31",9.0219,9.0843,8.8597,9.0095,6012912.0],["2012-06-01",8.8098,9.0469,8.8098,8.8847,5630490.0],["2012-06-04",8.8847,8.9596,8.7599,8.8472,3925548.0],["2012-06-05",8.7849,9.0219,8.7849,8.972,4192982.0],["2012-06-06",8.9845,9.2965,8.9596,9.284,3440243.0],["2012-06-07",9.3963,9.4961,9.284,9.3589,6466832.0],["2012-06-08",9.2965,9.6584,9.2965,9.6209,5972913.0],["2012-06-11",9.6833,9.6958,9.3589,9.3838,5430000.0],["2012-06-12",9.3963,9.5211,9.3339,9.4462,5614437.0],["2012-06-13",9.3838,9.6334,9.3589,9.5211,4833843.0],["2012-06-14",9.5211,9.6583,9.4587,9.5086,4356015.0],["2012-06-15",9.5336,9.7956,9.5211,9.7207,6531764.0],["2012-06-18",9.6459,9.7332,9.5835,9.6209,3277438.0],["2012-06-19",9.6708,9.7956,9.6084,9.7457,3173000.0],["2012-06-20",9.7207,9.7582,9.596,9.7457,3076720.0],["2012-06-21",9.7457,9.833,9.4462,9.5086,4049682.0],["2012-06-22",9.5336,9.7956,9.4961,9.7457,5701570.0],["2012-06-25",9.596,9.6084,9.3963,9.3963,2960669.0],["2012-06-26",9.4213,9.5336,9.3589,9.4712,3275768.0],["2012-06-27",9.5377,9.6632,9.4624,9.6004,2816232.0],["2012-06-28",9.5502,9.7134,9.4498,9.7008,3921184.0],["2012-06-29",9.864,9.8891,9.7385,9.8765,4231387.0],["2012-07-02",9.9016,9.9016,9.7385,9.8765,3246964.0],["2012-07-03",9.8389,10.002,9.8012,9.9644,1729913.0],["2012-07-05",9.5879,9.9142,9.5502,9.8389,2994331.0],["2012-07-06",9.6757,9.8263,9.613,9.7761,3812799.0],["2012-07-09",9.7385,9.8263,9.5251,9.6255,3067878.0],["2012-07-10",9.6757,9.7636,9.4122,9.5,3042186.0],["2012-07-11",9.5126,9.6381,9.4373,9.5628,3344989.0],["2012-07-12",9.4624,9.5,9.2239,9.2867,4627130.0],["2012-07-13",9.0608,9.3243,8.9981,9.1235,6420153.0],["2012-07-16",9.111,9.2239,9.0733,9.111,4288426.0],["2012-07-17",9.1361,9.1612,8.9228,9.0859,3807599.0],["2012-07-18",9.0106,9.1235,8.9855,9.0232,6302660.0],["2012-07-19",9.0733,9.1988,8.9855,9.0232,7462374.0],["2012-07-20",8.8726,8.9479,8.358,8.4082,9360443.0],["2012-07-23",8.3078,8.4835,8.2325,8.4459,6322622.0],["2012-07-24",8.471,8.5463,8.0819,8.1447,6278941.0],["2012-07-25",8.1572,8.2074,7.9815,8.0066,5633905.0],["2012-07-26",8.1447,8.358,8.0317,8.3329,8199287.0],["2012-07-27",8.3957,8.6718,8.3455,8.5839,5686808.0],["2012-07-30",8.5839,8.6843,8.3831,8.6718,4120801.0],["2012-07-31",8.7094,8.7471,8.6216,8.6969,4381593.0],["2012-08-01",8.722,8.7596,8.471,8.5212,5309205.0],["2012-08-02",8.4459,8.4961,8.1823,8.3455,4680639.0],["2012-08-03",8.5086,8.7596,8.5086,8.6969,4189984.0],["2012-08-06",8.7345,8.8475,8.6592,8.7596,3947293.0],["2012-08-07",8.7847,8.9604,8.7847,8.9102,3330947.0],["2012-08-08",8.8977,9.0106,8.8726,8.9479,3588476.0],["2012-08-09",8.9479,9.0357,8.9353,8.9981,3692535.0],["2012-08-10",8.9604,9.0232,8.8977,9.0106,3182259.0],["2012-08-13",8.973,9.0357,8.973,9.0232,3438232.0],["2012-08-14",9.0608,9.0859,8.9604,9.0106,2915091.0],["2012-08-15",9.0106,9.0984,8.9855,9.0859,3008714.0],["2012-08-16",9.0859,9.2365,9.0482,9.2114,3098466.0],["2012-08-17",9.2114,9.3118,9.1612,9.2992,3537320.0],["2012-08-20",9.2616,9.3871,9.1486,9.3118,3466657.0],["2012-08-21",9.2992,9.4373,9.2741,9.3118,2948677.0],["2012-08-22",9.2992,9.2992,9.1235,9.1486,3059187.0],["2012-08-23",9.0984,9.2114,9.0106,9.1612,3165030.0],["2012-08-24",9.1612,9.3369,9.0733,9.2616,2701433.0],["2012-08-27",9.2616,9.2867,9.111,9.1612,2166452.0],["2012-08-28",9.111,9.3118,9.0984,9.2616,2702154.0],["2012-08-29",9.2867,9.3243,9.1863,9.2741,2305994.0],["2012-08-30",9.1988,9.2867,9.1612,9.1988,2339086.0],["2012-08-31",9.2867,9.3494,9.1988,9.249,3679708.0],["2012-09-04",9.2616,9.2616,9.0482,9.111,3742477.0],["2012-09-05",9.1235,9.3118,9.0859,9.3118,2932131.0],["2012-09-06",9.362,9.6381,9.2992,9.6381,4058487.0],["2012-09-07",9.613,9.6506,9.4373,9.6381,3232581.0],["2012-09-10",9.6632,9.6632,9.362,9.362,5727376.0],["2012-09-11",9.3871,9.4498,9.2992,9.3996,4705003.0],["2012-09-12",9.4498,9.6632,9.4498,9.613,3132279.0],["2012-09-13",9.5753,9.7259,9.5377,9.7134,3821945.0],["2012-09-14",9.7385,9.864,9.7008,9.864,2815511.0],["2012-09-17",9.8138,9.864,9.5879,9.6632,2799230.0],["2012-09-18",9.6255,9.6632,9.4749,9.5377,2877786.0],["2012-09-19",9.5628,9.8012,9.5126,9.7761,3318955.0],["2012-09-20",9.7259,9.8012,9.5502,9.7887,3264839.0],["2012-09-21",9.864,9.9016,9.6883,9.7887,4842078.0],["2012-09-24",9.7385,9.7761,9.6506,9.6883,2428421.0],["2012-09-25",9.7259,9.7385,9.1863,9.1863,5110499.0],["2012-09-26",9.2027,9.2153,8.8745,9.1522,4693846.0],["2012-09-27",9.1901,9.3921,9.1648,9.3163,4373851.0],["2012-09-28",9.2532,9.3289,9.1396,9.2658,5455844.0],["2012-10-01",9.2911,9.5183,9.2153,9.2784,5579030.0],["2012-10-02",9.3289,9.3289,9.1648,9.2784,4114197.0],["2012-10-03",9.2911,9.3542,9.0007,9.0512,4770732.0],["2012-10-04",9.1017,9.2911,8.9629,9.1901,3771395.0],["2012-10-05",9.2532,9.2658,9.1143,9.1775,3052281.0],["2012-10-08",9.1396,9.1775,9.0512,9.1522,2376581.0],["2012-10-09",9.0512,9.1522,8.9881,9.0386,2414796.0],["2012-10-10",9.0133,9.0638,8.824,8.925,2932397.0],["2012-10-11",9.0133,9.1648,8.9376,9.1143,3493563.0],["2012-10-12",9.1143,9.1648,8.8871,8.9376,3545061.0],["2012-10-15",8.9881,9.0638,8.8871,9.0386,2750161.0],["2012-10-16",9.0765,9.3289,8.9881,9.3289,3146776.0],["2012-10-17",9.3416,9.4678,9.1648,9.2406,4837904.0],["2012-10-18",9.2406,9.3542,9.2153,9.2911,2753538.0],["2012-10-19",9.2784,9.2911,8.7104,8.8114,7099876.0],["2012-10-22",8.8745,8.8997,8.6978,8.8745,6436016.0],["2012-10-23",8.4958,8.5463,8.0287,8.42,16410908.0],["2012-10-24",8.3695,8.3948,8.0918,8.1802,8102249.0],["2012-10-25",8.2181,8.2938,8.1549,8.2054,3750485.0],["2012-10-26",8.0918,8.2938,8.0918,8.1928,3912493.0],["2012-10-31",8.2181,8.2181,7.9403,8.1297,4698969.0],["2012-11-01",8.1676,8.4453,8.1297,8.3948,4353434.0],["2012-11-02",8.4705,8.4705,8.1549,8.1676,3949229.0],["2012-11-05",8.1297,8.3443,8.0539,8.319,2920328.0],["2012-11-06",8.319,8.5084,8.2686,8.42,2974179.0],["2012-11-07",8.3064,8.3569,8.0034,8.0287,6135414.0],["2012-11-08",8.0413,8.1297,7.9782,8.0035,3748208.0],["2012-11-09",8.0539,8.1044,7.9403,8.0035,3806727.0],["2012-11-12",8.0413,8.0918,7.953,7.9908,2321136.0],["2012-11-13",8.0161,8.2307,7.9908,8.1044,4541135.0],["2012-11-14",8.1171,8.2181,7.9025,7.9403,4532179.0],["2012-11-15",7.9656,8.0413,7.8393,7.9277,3788131.0],["2012-11-16",7.8898,7.9151,7.7005,7.8646,4781586.0],["2012-11-19",7.9908,8.1171,7.9782,8.1044,3187345.0],["2012-11-20",8.0792,8.1676,7.8898,8.1044,3056797.0],["2012-11-21",8.1423,8.1802,8.0792,8.1549,2205237.0],["2012-11-23",8.2054,8.4074,8.1676,8.4074,1393638.0],["2012-11-26",8.3695,8.3695,8.2433,8.3064,3390984.0],["2012-11-27",8.3064,8.3948,8.2181,8.2433,4311120.0],["2012-11-28",8.1802,8.4327,8.1802,8.42,3938868.0],["2012-11-29",8.4453,8.5968,8.4327,8.5715,3478649.0],["2012-11-30",8.5968,8.6473,8.4705,8.5968,4345692.0],["2012-12-03",8.6599,8.7356,8.5589,8.5715,4565689.0],["2012-12-04",8.5841,8.824,8.5841,8.8114,3657469.0],["2012-12-05",8.7861,8.9376,8.7735,8.7987,4902798.0],["2012-12-06",8.7987,8.8871,8.723,8.8619,3867105.0],["2012-12-07",8.8871,8.9629,8.8492,8.9502,2980745.0],["2012-12-10",8.8997,8.9755,8.8619,8.8745,3598229.0],["2012-12-11",8.9376,9.0133,8.925,8.9881,3282144.0],["2012-12-12",9.0386,9.1017,8.8997,8.9376,4253550.0],["2012-12-13",8.9376,9.0512,8.8366,8.8871,3261840.0],["2012-12-14",8.8619,8.8871,8.7609,8.7987,3819705.0],["2012-12-17",8.824,8.8745,8.6978,8.7609,4450245.0],["2012-12-18",8.7735,9.0133,8.7735,8.9881,5719103.0],["2012-12-19",9.026,9.0765,8.8745,8.9124,3197022.0],["2012-12-20",8.8997,9.0386,8.8114,9.0007,2190512.0],["2012-12-21",8.8492,8.8997,8.7104,8.8997,7687076.0],["2012-12-24",8.8492,8.8997,8.7735,8.8114,1193793.0],["2012-12-26",8.7987,8.9881,8.6851,8.7104,2687657.0],["2012-12-27",8.7396,8.7523,8.422,8.6253,3741642.0],["2012-12-28",8.5236,8.5872,8.4728,8.4982,3077859.0],["2012-12-31",8.4601,8.6888,8.4093,8.6634,3234934.0],["2013-01-02",8.8793,9.1334,8.8539,9.1334,4974334.0],["2013-01-03",9.1588,9.2477,9.0445,9.1334,3392502.0],["2013-01-04",9.1588,9.1715,8.9683,9.0318,3294743.0],["2013-01-07",8.9555,9.2223,8.9555,9.1842,3852836.0],["2013-01-08",9.1334,9.2223,9.0318,9.1715,3397208.0],["2013-01-09",9.2096,9.3239,9.0953,9.1715,2724279.0],["2013-01-10",9.2223,9.2858,9.108,9.2604,3499104.0],["2013-01-11",9.3112,9.3112,9.1207,9.2223,3381535.0],["2013-01-14",9.2223,9.4891,9.2096,9.4001,4711834.0],["2013-01-15",9.3366,9.4383,9.2096,9.4256,2884200.0],["2013-01-16",9.3747,9.7304,9.3366,9.6288,4372257.0],["2013-01-17",9.6542,9.6923,9.578,9.6288,2810387.0],["2013-01-18",9.6542,9.7304,9.5526,9.705,3532462.0],["2013-01-22",9.6669,9.7177,9.5018,9.5653,5106021.0],["2013-01-23",9.5526,9.6669,9.5018,9.6288,4039967.0],["2013-01-24",9.7939,10.2004,9.6669,9.8448,12827176.0],["2013-01-25",9.9337,10.1623,9.9083,10.0734,6647170.0],["2013-01-28",10.1496,10.5561,10.1115,10.4545,9887873.0],["2013-01-29",10.3783,10.4164,10.1242,10.3402,4582842.0],["2013-01-30",10.3529,10.4418,10.3148,10.3656,3584871.0],["2013-01-31",10.3529,10.4291,10.1242,10.175,18376491.0],["2013-02-01",10.2893,10.3148,10.1623,10.1877,3779858.0],["2013-02-04",10.1496,10.2258,10.0861,10.0861,3685400.0],["2013-02-05",10.1369,10.2385,10.1115,10.1877,3638722.0],["2013-02-06",10.1369,10.2004,10.0988,10.1496,3375501.0],["2013-02-07",10.1623,10.2004,10.0099,10.1496,2533314.0],["2013-02-08",10.1877,10.2004,10.0734,10.1115,2583940.0],["2013-02-11",10.1369,10.175,10.0988,10.1496,2239619.0],["2013-02-12",10.175,10.2004,10.0988,10.1115,2866781.0],["2013-02-13",10.1496,10.2004,10.0861,10.1623,4346679.0],["2013-02-14",10.1115,10.2385,10.0988,10.2004,2420906.0],["2013-02-15",10.1877,10.2004,10.0988,10.1242,2307322.0],["2013-02-19",10.1623,10.2258,10.1369,10.1623,2692515.0],["2013-02-20",10.1877,10.2766,9.9718,9.9845,3226433.0],["2013-02-21",10.0226,10.0607,9.8448,9.9591,4396128.0],["2013-02-22",10.0226,10.3275,10.0099,10.3148,5795838.0],["2013-02-25",10.3529,10.3656,10.0099,10.0226,4321253.0],["2013-02-26",10.048,10.2639,9.9591,10.1877,4149757.0],["2013-02-27",10.1877,10.4164,10.1623,10.391,3297779.0],["2013-02-28",10.4164,10.4545,10.3021,10.3021,3302713.0],["2013-03-01",10.2512,10.4164,10.2004,10.3529,2695968.0],["2013-03-04",10.3148,10.391,10.175,10.391,3037670.0],["2013-03-05",10.4291,10.5307,10.391,10.4418,3065981.0],["2013-03-06",10.5053,10.8102,10.4545,10.8102,5208220.0],["2013-03-07",10.8483,10.8991,10.7339,10.8864,3374552.0],["2013-03-08",11.0261,11.115,10.8991,11.0642,5151143.0],["2013-03-11",11.0261,11.0261,10.8991,11.0007,2785188.0],["2013-03-12",10.9626,10.988,10.8356,10.9118,3417398.0],["2013-03-13",10.9245,10.9626,10.8737,10.9118,1834845.0],["2013-03-14",10.9245,11.1404,10.8356,11.0388,3971695.0],["2013-03-15",11.0007,11.1277,10.9245,11.0642,4810618.0],["2013-03-18",10.9499,11.0896,10.9372,11.0007,2754828.0],["2013-03-19",11.0515,11.0769,10.8737,10.9499,3188066.0],["2013-03-20",10.9626,11.1277,10.9499,11.1277,2457414.0],["2013-03-21",11.0134,11.0896,10.8356,10.861,2829969.0],["2013-03-22",10.9245,10.9372,10.7975,10.9245,2297151.0],["2013-03-25",10.988,11.0388,10.8102,10.8102,2553162.0],["2013-03-26",10.9227,11.0123,10.846,10.9739,2733576.0],["2013-03-27",10.8971,10.9867,10.8844,10.9227,1740577.0],["2013-03-28",10.9355,11.025,10.8716,10.9995,2327663.0],["2013-04-01",11.025,11.1018,10.9611,10.9995,1995942.0],["2013-04-02",11.0506,11.3192,10.9739,11.3192,3823956.0],["2013-04-03",11.332,11.3448,10.8844,10.9483,4592292.0],["2013-04-04",10.9739,11.1657,10.9355,11.0762,2898659.0],["2013-04-05",10.9355,11.1018,10.8588,11.0378,3016570.0],["2013-04-08",11.025,11.0762,10.9227,11.0506,2727618.0],["2013-04-09",11.1018,11.2808,11.0123,11.2297,2279239.0],["2013-04-10",11.2425,11.4855,11.2425,11.4599,3070952.0],["2013-04-11",11.5111,11.9971,11.4855,11.8564,7928059.0],["2013-04-12",11.8052,11.8308,11.4983,11.5878,3493943.0],["2013-04-15",11.575,11.6006,11.3704,11.396,3201842.0],["2013-04-16",11.5111,11.7413,11.4471,11.6006,3562936.0],["2013-04-17",11.5239,11.5239,11.2936,11.4087,3467150.0],["2013-04-18",11.4215,11.4471,10.9611,11.0378,4153628.0],["2013-04-19",11.0634,11.0762,10.7565,10.8204,5117520.0],["2013-04-22",10.9611,11.1913,10.7565,10.9995,5849575.0],["2013-04-23",10.9995,11.0634,10.3727,10.7948,7842633.0],["2013-04-24",10.8076,10.8844,10.603,10.7053,6509867.0],["2013-04-25",10.8332,10.9867,10.6797,10.8844,5766047.0],["2013-04-26",10.8716,10.8844,10.7053,10.7181,3015659.0],["2013-04-29",10.7437,10.846,10.6797,10.8076,2102088.0],["2013-04-30",10.8204,10.9739,10.7565,10.9739,3627451.0],["2013-05-01",10.9227,10.9355,10.5646,10.6541,4639729.0],["2013-05-02",10.6669,10.7948,10.6158,10.7565,1556140.0],["2013-05-03",10.8076,10.9483,10.7309,10.9227,2003229.0],["2013-05-06",10.9483,11.2041,10.8716,11.2041,4832515.0],["2013-05-07",11.2297,11.3064,11.0634,11.2169,2727808.0],["2013-05-08",11.1913,11.3448,11.1657,11.2553,2534946.0],["2013-05-09",11.2681,11.575,11.2681,11.5111,4586144.0],["2013-05-10",11.5366,11.6262,11.4727,11.5111,3230114.0],["2013-05-13",11.4983,11.5111,11.332,11.3704,2254268.0],["2013-05-14",11.3832,11.4599,11.3192,11.4087,1855300.0],["2013-05-15",11.4215,11.5239,11.396,11.5111,2925262.0],["2013-05-16",11.4983,11.5239,11.1529,11.2041,3586085.0],["2013-05-17",11.2425,11.3192,11.0378,11.2808,5608175.0],["2013-05-20",11.2808,11.5111,11.2681,11.4599,3721415.0],["2013-05-21",11.4599,11.5878,11.4215,11.5366,2985109.0],["2013-05-22",11.5366,11.6518,11.2553,11.2681,3406240.0],["2013-05-23",11.1657,11.4855,11.1657,11.4087,2193510.0],["2013-05-24",11.3448,11.4599,11.2553,11.4087,1416218.0],["2013-05-28",11.575,11.6645,11.4983,11.5239,2426219.0],["2013-05-29",11.4215,11.5494,11.3832,11.4855,2917710.0],["2013-05-30",11.4855,11.5622,11.4087,11.4983,2437111.0],["2013-05-31",11.4343,11.575,11.2425,11.2425,3816669.0],["2013-06-03",11.2553,11.396,11.1529,11.3832,2063949.0],["2013-06-04",11.4215,11.6006,11.396,11.4983,3274174.0],["2013-06-05",11.4599,11.4855,11.1402,11.1913,3506390.0],["2013-06-06",11.1913,11.3064,11.0762,11.2553,2808414.0],["2013-06-07",11.3064,11.7413,11.2297,11.7285,3738948.0],["2013-06-10",11.6901,11.818,11.639,11.7797,2913080.0],["2013-06-11",11.6134,11.7797,11.5878,11.639,2355405.0],["2013-06-12",11.7541,11.7541,11.2808,11.3192,3915339.0],["2013-06-13",11.2936,11.6773,11.2169,11.639,2471038.0],["2013-06-14",11.6262,11.7029,11.5111,11.639,1781259.0],["2013-06-17",11.7669,11.818,11.639,11.7157,1930668.0],["2013-06-18",11.7669,12.2913,11.7541,12.1378,5638156.0],["2013-06-19",12.1634,12.3041,12.061,12.0866,3633523.0],["2013-06-20",11.9459,12.0482,11.7541,11.8052,4219319.0],["2013-06-21",11.8692,12.0227,11.7029,11.8692,4125317.0],["2013-06-24",11.7285,11.8052,11.3704,11.4471,4336736.0],["2013-06-25",11.575,11.6262,11.4471,11.4727,4263834.0],["2013-06-26",11.6117,11.6246,11.3929,11.5216,3492880.0],["2013-06-27",11.6117,11.8821,11.5989,11.8177,2356278.0],["2013-06-28",11.7405,11.8435,11.6117,11.6761,3085639.0],["2013-07-01",11.7147,11.9207,11.6761,11.8949,2170247.0],["2013-07-02",11.8821,12.0108,11.7276,11.8821,2358706.0],["2013-07-03",11.792,12.1138,11.7791,11.9464,1817919.0],["2013-07-05",11.7791,12.2296,11.7662,12.1524,2426106.0],["2013-07-08",12.2039,12.2683,12.0494,12.1009,2372255.0],["2013-07-09",12.1395,12.2296,12.0108,12.1009,2128767.0],["2013-07-10",12.1395,12.3584,12.1267,12.3584,2406599.0],["2013-07-11",12.4871,12.603,12.4099,12.5,3284231.0],["2013-07-12",12.5129,12.6802,12.4356,12.6416,2467395.0],["2013-07-15",12.6673,12.7188,12.603,12.6673,2077763.0],["2013-07-16",12.7188,12.7446,12.4871,12.5257,3523430.0],["2013-07-17",12.5772,12.5901,12.3713,12.4742,3730447.0],["2013-07-18",12.5129,12.6673,12.4871,12.6416,4163001.0],["2013-07-19",12.6673,12.6802,12.4485,12.4871,2793120.0],["2013-07-22",12.5257,12.6416,12.4742,12.6287,2179658.0],["2013-07-23",12.6416,12.6802,12.5129,12.603,3600544.0],["2013-07-24",12.6802,12.706,12.5129,12.6545,4415900.0],["2013-07-25",12.7961,12.8733,12.5643,12.6158,9894324.0],["2013-07-26",12.5515,12.6287,12.3841,12.4742,4307363.0],["2013-07-29",12.4742,12.5515,12.397,12.4228,2959455.0],["2013-07-30",12.4871,12.5386,12.4099,12.4099,5234747.0],["2013-07-31",12.4356,12.6416,12.397,12.4871,5894698.0],["2013-08-01",12.5901,12.7703,12.5386,12.7575,4618515.0],["2013-08-02",12.7575,12.8733,12.6802,12.8733,4118903.0],["2013-08-05",12.8476,13.0278,12.8218,12.9634,4374648.0],["2013-08-06",12.9634,13.002,12.7446,12.8347,3837087.0],["2013-08-07",12.7961,12.8347,12.6416,12.706,2234913.0],["2013-08-08",12.7832,12.8991,12.6931,12.8476,3477966.0],["2013-08-09",12.8347,12.9248,12.7703,12.9119,3383888.0],["2013-08-12",12.8347,13.0793,12.8347,13.0664,4164937.0],["2013-08-13",13.3882,13.5427,13.2981,13.5041,9399190.0],["2013-08-14",13.4655,13.5814,13.4397,13.5299,4293891.0],["2013-08-15",13.3882,13.4526,13.1437,13.2338,3866346.0],["2013-08-16",13.1437,13.3496,13.1437,13.2595,3784829.0],["2013-08-19",13.1565,13.2595,12.9763,13.0535,3948849.0],["2013-08-20",13.0407,13.0664,12.8604,12.9634,6173061.0],["2013-08-21",12.9634,13.0021,12.8347,12.8476,3094064.0],["2013-08-22",12.9763,13.0278,12.8347,12.9119,2433506.0],["2013-08-23",12.9763,12.9763,12.8733,12.9248,2895509.0],["2013-08-26",12.9119,13.002,12.8733,12.8733,2077952.0],["2013-08-27",12.7961,12.7961,12.397,12.4485,5217594.0],["2013-08-28",12.4227,12.7961,12.4227,12.7703,6779350.0],["2013-08-29",12.7446,13.0278,12.6931,12.9248,5240971.0],["2013-08-30",12.9377,12.9892,12.809,12.8476,3445139.0],["2013-09-03",13.0278,13.1694,12.9892,13.0278,4804546.0],["2013-09-04",13.0535,13.0793,12.8476,12.8862,6415448.0],["2013-09-05",12.8862,12.9763,12.8733,12.9506,4289337.0],["2013-09-06",13.002,13.0278,12.8089,12.9119,5768172.0],["2013-09-09",13.1179,13.1179,12.8862,12.9763,4874791.0],["2013-09-10",13.0664,13.1951,13.0149,13.1565,9752239.0],["2013-09-11",13.1565,13.2853,13.105,13.2466,5442523.0],["2013-09-12",13.2853,13.2981,13.002,13.0535,3322181.0],["2013-09-13",13.1179,13.4526,13.0407,13.4526,4903747.0],["2013-09-16",13.5685,13.6071,13.3239,13.3882,4646864.0],["2013-09-17",13.4269,13.5942,13.3754,13.3882,5011639.0],["2013-09-18",13.4397,13.4526,13.1436,13.3367,5598080.0],["2013-09-19",13.4011,13.4526,13.105,13.1823,4367058.0],["2013-09-20",13.2595,13.2595,12.9634,13.0535,7752084.0],["2013-09-23",13.1308,13.1308,12.8991,12.9763,4369677.0],["2013-09-24",13.0664,13.4011,13.0278,13.2724,5346168.0],["2013-09-25",13.3239,13.4912,13.2466,13.414,4762383.0],["2013-09-26",13.4244,13.5279,13.3337,13.4373,3513753.0],["2013-09-27",13.4244,13.5279,13.3337,13.4244,2877179.0],["2013-09-30",13.3596,13.4243,13.269,13.3208,2945793.0],["2013-10-01",13.3078,13.5926,13.3078,13.5797,4083003.0],["2013-10-02",13.5279,13.6185,13.4502,13.6056,3258501.0],["2013-10-03",13.5538,13.6444,13.3208,13.4632,2552555.0],["2013-10-04",13.4632,13.6962,13.4243,13.6315,2249486.0],["2013-10-07",13.4891,13.5926,13.3596,13.4632,2383867.0],["2013-10-08",13.2302,13.3855,13.0748,13.1266,7096840.0],["2013-10-09",13.1913,13.2819,12.9454,13.2172,4436165.0],["2013-10-10",13.3985,13.7868,13.3985,13.7868,4351727.0],["2013-10-11",13.6962,13.9163,13.6962,13.7739,3453905.0],["2013-10-14",13.6833,13.8257,13.6056,13.7998,2635817.0],["2013-10-15",13.7739,13.8515,13.6444,13.6703,3056948.0],["2013-10-16",13.7868,13.8645,13.748,13.7998,3190950.0],["2013-10-17",13.7998,14.0069,13.748,13.981,2940024.0],["2013-10-18",14.0846,14.1363,14.0069,14.1234,2020003.0],["2013-10-21",14.1881,14.4341,14.1493,14.2529,4453926.0],["2013-10-22",14.3435,14.3823,14.1363,14.1881,4265201.0],["2013-10-23",14.1493,14.1622,13.8257,13.8904,3246433.0],["2013-10-24",13.5538,13.5926,12.3628,12.4405,12692909.0],["2013-10-25",12.6088,12.6088,12.4146,12.5699,7070768.0],["2013-10-28",12.6217,12.7253,12.5441,12.6476,4240267.0],["2013-10-29",12.7382,12.9324,12.6217,12.6994,6621668.0],["2013-10-30",12.6994,12.7771,12.6217,12.7124,4789859.0],["2013-10-31",12.6865,13.0101,12.6217,12.8677,5233267.0],["2013-11-01",12.9583,13.0748,12.7253,12.9713,5703771.0],["2013-11-04",13.0489,13.2043,12.9972,13.1913,4421023.0],["2013-11-05",13.3208,13.3596,13.1525,13.3078,4258787.0],["2013-11-06",13.4114,13.4891,13.1784,13.3467,3015203.0],["2013-11-07",13.3855,13.4244,13.0101,13.0619,5605025.0],["2013-11-08",13.023,13.3596,13.0101,13.3337,4494229.0],["2013-11-11",13.3467,13.4114,13.269,13.3078,4078335.0],["2013-11-12",13.3467,13.8645,13.2043,13.8386,5494401.0],["2013-11-13",13.8515,14.2917,13.7739,14.2917,5981793.0],["2013-11-14",14.3176,14.3694,14.0846,14.2787,4148466.0],["2013-11-15",14.2399,14.3435,14.1881,14.2917,3113608.0],["2013-11-18",14.2787,14.4729,14.2787,14.3564,3893101.0],["2013-11-19",14.3823,14.5765,14.3694,14.5247,4390967.0],["2013-11-20",14.4859,14.4859,14.0198,14.214,5660546.0],["2013-11-21",14.3435,14.447,14.2399,14.3305,5131447.0],["2013-11-22",14.3564,14.5376,14.214,14.5247,4210287.0],["2013-11-25",14.5376,14.5894,14.4082,14.5376,3074443.0],["2013-11-26",14.5506,14.7707,14.4988,14.5765,4390587.0],["2013-11-27",14.6283,14.7189,14.5118,14.6153,2549102.0],["2013-11-29",14.693,14.8613,14.6671,14.7318,1510448.0],["2013-12-02",14.7189,15.1461,14.6412,14.939,4532900.0],["2013-12-03",14.8483,14.9648,14.5247,14.6412,5463472.0],["2013-12-04",14.5765,14.5894,14.3176,14.3435,5265600.0],["2013-12-05",14.3953,14.5376,14.227,14.2917,3843614.0],["2013-12-06",14.4341,14.6671,14.3564,14.6024,3093988.0],["2013-12-09",14.6542,14.8613,14.6412,14.8095,2546179.0],["2013-12-10",14.5635,14.9001,14.4859,14.8483,3264687.0],["2013-12-11",14.8872,14.8872,14.4082,14.447,4061751.0],["2013-12-12",14.46,14.5765,14.3176,14.4988,2514301.0],["2013-12-13",14.4988,14.7318,14.3823,14.6671,2678245.0],["2013-12-16",14.7189,14.939,14.6801,14.9001,2563788.0],["2013-12-17",14.8742,15.0037,14.7966,14.8742,2853992.0],["2013-12-18",14.8742,15.2238,14.7059,15.2108,5332241.0],["2013-12-19",15.2238,15.3403,15.1202,15.2496,2914636.0],["2013-12-20",15.2496,15.4697,15.159,15.3791,4429258.0],["2013-12-23",15.4697,15.638,15.3791,15.5733,2668720.0],["2013-12-24",15.6251,15.7934,15.5992,15.7675,1365289.0],["2013-12-26",15.7804,15.8969,15.7545,15.8322,1741146.0],["2013-12-27",15.9076,15.9336,15.8166,15.8686,1423011.0],["2013-12-30",15.8556,15.8556,15.7125,15.8036,1459823.0],["2013-12-31",15.8686,15.9336,15.7515,15.8296,2033475.0],["2014-01-02",15.7255,15.7515,15.3093,15.4914,3977691.0],["2014-01-03",15.5174,15.6605,15.4134,15.5955,2763747.0],["2014-01-06",15.6605,15.7906,15.5825,15.7255,5657131.0],["2014-01-07",15.7515,15.9076,15.7255,15.8556,5837583.0],["2014-01-08",15.8686,15.8816,15.6475,15.7125,2972775.0],["2014-01-09",15.7385,15.8036,15.5044,15.6735,2427965.0],["2014-01-10",15.6865,15.6995,15.5304,15.5955,1817957.0],["2014-01-13",15.5955,15.9857,15.5564,15.8816,9232172.0],["2014-01-14",15.8556,15.9727,15.7255,15.9466,3159565.0],["2014-01-15",15.9336,16.1938,15.9336,16.1157,2589556.0],["2014-01-16",16.1157,16.4539,16.1157,16.1808,4647281.0],["2014-01-17",16.1548,16.1808,15.8166,15.8686,3242220.0],["2014-01-21",15.9597,16.0507,15.7515,15.7906,3039567.0],["2014-01-22",15.8686,15.9987,15.5825,15.6865,5703809.0],["2014-01-23",15.5694,15.6085,15.1792,15.2963,8865803.0],["2014-01-24",15.0101,15.2052,14.4118,14.6199,13483445.0],["2014-01-27",14.4378,14.4638,13.7355,13.8005,9527310.0],["2014-01-28",14.0216,14.2167,13.9566,14.1517,8266345.0],["2014-01-29",13.9956,14.1387,13.7485,13.8005,6929328.0],["2014-01-30",13.8785,14.4378,13.8655,14.3728,9649205.0],["2014-01-31",14.3208,14.4638,14.0346,14.1127,10918784.0],["2014-02-03",14.1517,14.2167,13.4753,13.5403,7930070.0],["2014-02-04",13.5534,13.6054,13.4103,13.5013,6064182.0],["2014-02-05",13.4753,13.5794,13.3452,13.3973,4760524.0],["2014-02-06",13.4363,13.5534,13.3973,13.4623,6615596.0],["2014-02-07",13.5143,13.6444,13.4753,13.5403,9197107.0],["2014-02-10",13.5143,13.5924,13.4623,13.5273,8624745.0],["2014-02-11",13.5013,13.8655,13.4883,13.7485,8326989.0],["2014-02-12",13.7745,13.9045,13.7355,13.8655,5284538.0],["2014-02-13",13.8395,14.0606,13.8005,14.0346,4600413.0],["2014-02-14",13.9956,14.0866,13.9306,13.9436,3934201.0],["2014-02-18",13.9826,14.1517,13.9306,13.9436,4037349.0],["2014-02-19",13.9175,14.1127,13.8655,13.8915,4212602.0],["2014-02-20",13.9306,14.0476,13.7355,13.9696,4296623.0],["2014-02-21",13.9826,14.0606,13.9436,13.9696,4009000.0],["2014-02-24",13.9826,14.1127,13.9436,14.0216,3441686.0],["2014-02-25",13.9956,14.1257,13.8525,13.8785,4103571.0],["2014-02-26",13.9175,14.1647,13.8135,13.9826,4935777.0],["2014-02-27",13.9306,14.4248,13.9306,14.3078,5410038.0],["2014-02-28",14.2947,14.4248,14.1517,14.2947,4477948.0],["2014-03-03",14.2037,14.2817,13.9956,14.1387,3605516.0],["2014-03-04",14.2817,14.4899,14.2817,14.3858,3672042.0],["2014-03-05",14.3598,14.4508,14.1777,14.2037,4657110.0],["2014-03-06",14.2817,14.4899,14.2037,14.4248,2904845.0],["2014-03-07",14.4769,14.5419,14.1647,14.2167,3555991.0],["2014-03-10",14.1777,14.2687,14.0346,14.1127,2277531.0],["2014-03-11",14.1127,14.1907,13.9306,13.9566,2644128.0],["2014-03-12",13.8655,14.1387,13.8525,14.0346,3613447.0],["2014-03-13",14.0476,14.0736,13.6574,13.7875,3857124.0],["2014-03-14",13.7615,13.9176,13.7355,13.7875,3220589.0],["2014-03-17",13.8395,13.9826,13.8265,13.9436,2692780.0],["2014-03-18",13.9696,14.2297,13.9696,14.1127,2579879.0],["2014-03-19",14.0476,14.1257,13.8395,13.9436,3300701.0],["2014-03-20",13.9436,14.4378,13.9176,14.2557,4084748.0],["2014-03-21",14.5029,14.6329,14.3468,14.5679,10539891.0],["2014-03-24",14.6199,14.6589,13.9826,14.2817,6265811.0],["2014-03-25",14.3598,14.4378,14.1777,14.3728,4991639.0],["2014-03-26",14.4248,14.5029,14.1777,14.2427,3287191.0],["2014-03-27",14.1943,14.3513,14.0766,14.2728,3605402.0],["2014-03-28",14.2859,14.626,14.2074,14.469,4268350.0],["2014-03-31",14.5868,14.9138,14.4952,14.783,3792951.0],["2014-04-01",14.8484,14.9923,14.6653,14.9662,5603697.0],["2014-04-02",14.9793,15.1755,14.9269,15.0447,4183798.0],["2014-04-03",15.0447,15.4241,15.0447,15.3979,5193078.0],["2014-04-04",15.4764,15.6465,15.0054,15.0185,4368197.0],["2014-04-07",15.0447,15.1886,14.783,14.9531,3256148.0],["2014-04-08",14.9269,15.1755,14.8484,15.0316,3373717.0],["2014-04-09",15.097,15.1232,14.94,15.0316,2995811.0],["2014-04-10",15.0708,15.097,14.7307,14.7961,3307305.0],["2014-04-11",14.7045,14.7961,14.4036,14.469,2824884.0],["2014-04-14",14.613,14.8615,14.4821,14.8484,3323054.0],["2014-04-15",14.8354,14.9662,14.5345,14.7961,3874885.0],["2014-04-16",14.9662,15.097,14.8354,15.0447,2817674.0],["2014-04-17",14.9269,15.0316,14.6784,14.9531,4076665.0],["2014-04-21",15.0578,15.097,14.8615,15.0054,3475119.0],["2014-04-22",14.626,15.3848,14.4952,15.1624,7404918.0],["2014-04-23",15.1624,16.052,15.1101,15.6465,6812632.0],["2014-04-24",15.7773,15.7904,15.3456,15.6857,4850655.0],["2014-04-25",15.5941,15.6334,15.3586,15.3586,5667187.0],["2014-04-28",15.4633,15.725,15.1755,15.6988,5328142.0],["2014-04-29",15.738,15.895,15.6465,15.8427,4652670.0],["2014-04-30",15.7904,15.8427,15.581,15.8165,3867788.0],["2014-05-01",15.8296,15.9604,15.7511,15.8034,2679498.0],["2014-05-02",15.738,15.9212,15.6726,15.738,3060554.0],["2014-05-05",15.6726,15.738,15.6072,15.6726,3197401.0],["2014-05-06",15.6072,15.6595,15.3063,15.3325,4055147.0],["2014-05-07",15.3848,15.581,15.3063,15.4764,3800275.0],["2014-05-08",15.4241,15.725,15.3194,15.5941,2934408.0],["2014-05-09",15.5418,15.581,15.411,15.4895,2125693.0],["2014-05-12",15.5418,15.7773,15.5287,15.7119,2912321.0],["2014-05-13",15.6465,15.8819,15.5418,15.8165,3187800.0],["2014-05-14",15.895,15.9212,15.5941,15.6726,1813555.0],["2014-05-15",15.6334,15.725,15.3717,15.5156,2592706.0],["2014-05-16",15.5026,15.6726,15.3848,15.6072,2386486.0],["2014-05-19",15.6072,15.9343,15.5941,15.9212,1909644.0],["2014-05-20",15.9212,15.9474,15.6334,15.6988,2070666.0],["2014-05-21",15.738,15.7511,15.3979,15.5026,4789328.0],["2014-05-22",15.4502,15.6203,15.4371,15.4633,2966210.0],["2014-05-23",15.5811,15.7904,15.5026,15.7773,2069527.0],["2014-05-27",15.8689,16.0389,15.725,15.895,5422941.0],["2014-05-28",15.895,16.0913,15.7773,15.9604,2747846.0],["2014-05-29",16.0651,16.0913,15.8427,16.0913,1722816.0],["2014-05-30",16.0782,16.1828,15.9866,16.1567,2694184.0],["2014-06-02",16.1828,16.2875,16.052,16.2352,1579175.0],["2014-06-03",16.1567,16.3398,16.0913,16.3006,2428269.0],["2014-06-04",16.2221,16.523,16.209,16.3529,2566748.0],["2014-06-05",16.3922,16.4052,16.1828,16.2352,2182315.0],["2014-06-06",16.3006,16.837,16.3006,16.8108,5186702.0],["2014-06-09",16.8239,17.0201,16.7192,16.9024,4034502.0],["2014-06-10",16.8239,16.9154,16.7715,16.7977,2475289.0],["2014-06-11",16.7454,16.7846,16.6407,16.68,1839778.0],["2014-06-12",16.7061,16.7715,16.4837,16.523,2230322.0],["2014-06-13",16.5491,16.6538,16.4445,16.4968,1958144.0],["2014-06-16",16.5491,16.6538,16.4183,16.4314,1621907.0],["2014-06-17",16.4052,16.7846,16.3922,16.693,2385613.0],["2014-06-18",16.693,16.693,16.4837,16.6407,3485290.0],["2014-06-19",16.6276,16.6407,16.2482,16.2744,2499121.0],["2014-06-20",16.3529,16.3529,16.1436,16.1567,4115526.0],["2014-06-23",16.1828,16.5099,16.1698,16.3791,2302275.0],["2014-06-24",16.3922,16.6146,16.1567,16.1828,3305938.0],["2014-06-25",16.1698,16.6407,16.1698,16.5491,2877900.0],["2014-06-26",16.3033,16.5005,16.0666,16.2244,2969018.0],["2014-06-27",16.1718,16.461,16.1718,16.4479,3020441.0],["2014-06-30",16.3822,16.5268,16.3033,16.3559,2376733.0],["2014-07-01",16.0798,16.4348,16.0798,16.277,3372313.0],["2014-07-02",16.2507,16.4085,16.1455,16.2244,1877462.0],["2014-07-03",16.2507,16.4216,16.1981,16.369,1117286.0],["2014-07-07",16.0272,16.1455,15.8957,16.0535,4554190.0],["2014-07-08",16.1455,16.1981,15.922,16.0403,5507835.0],["2014-07-09",16.0535,16.4348,16.0535,16.3953,2977140.0],["2014-07-10",16.1849,16.3953,16.0798,16.3033,2045619.0],["2014-07-11",16.3427,16.7897,16.3296,16.724,3582822.0],["2014-07-14",16.8029,16.8686,16.632,16.6977,1810708.0],["2014-07-15",16.7109,16.724,16.5268,16.6057,2432519.0],["2014-07-16",16.6846,16.9607,16.632,16.8949,3631739.0],["2014-07-17",16.6977,16.9344,16.6583,16.8423,3146435.0],["2014-07-18",16.8555,17.0921,16.8292,17.0658,2709213.0],["2014-07-21",17.0133,17.079,16.9212,17.0396,3998716.0],["2014-07-22",17.0527,17.3288,17.0264,17.171,4640792.0],["2014-07-23",17.171,17.171,16.8029,16.8029,3655040.0],["2014-07-24",16.8686,16.9738,16.7109,16.8818,3713673.0],["2014-07-25",16.724,17.4734,16.5662,17.2894,5343512.0],["2014-07-28",17.434,17.5918,17.0396,17.2236,5644987.0],["2014-07-29",17.1842,17.3551,17.0658,17.0658,4000272.0],["2014-07-30",17.1316,17.5786,17.1316,17.5392,5121694.0],["2014-07-31",17.4603,17.5392,17.2631,17.434,5820316.0],["2014-08-01",17.3288,17.4734,17.0658,17.1447,4485538.0],["2014-08-04",17.171,17.342,17.1447,17.2631,2621738.0],["2014-08-05",17.2499,17.3551,17.1316,17.1973,2640713.0],["2014-08-06",17.0527,17.171,17.0001,17.079,2031084.0],["2014-08-07",17.1053,17.2236,16.9081,17.0001,2753121.0],["2014-08-08",17.0659,17.3551,17.0396,17.342,2325348.0],["2014-08-11",17.3551,17.6312,17.342,17.5655,2236659.0],["2014-08-12",17.526,17.7101,17.4997,17.6181,4008734.0],["2014-08-13",17.7232,17.8547,17.6838,17.8547,2381097.0],["2014-08-14",17.881,17.9073,17.6444,17.6838,2868489.0],["2014-08-15",17.6707,17.7627,17.4866,17.6049,2777902.0],["2014-08-18",17.6312,17.8284,17.6049,17.7364,2434075.0],["2014-08-19",17.7232,17.7627,17.5655,17.6838,3367911.0],["2014-08-20",17.7101,17.9205,17.6181,17.8021,4858663.0],["2014-08-21",17.7758,17.9336,17.7232,17.881,1780538.0],["2014-08-22",17.8416,17.9467,17.8021,17.8679,1726421.0],["2014-08-25",17.9205,17.9993,17.8416,17.8942,1111214.0],["2014-08-26",17.9599,18.0782,17.881,17.973,1326770.0],["2014-08-27",17.9599,18.0651,17.9599,18.0256,1752417.0],["2014-08-28",17.9468,18.1045,17.8547,18.0914,1912946.0],["2014-08-29",18.1308,18.2492,18.0256,18.1571,1876855.0],["2014-09-02",18.2228,18.3412,18.1045,18.1966,1726839.0],["2014-09-03",18.2097,18.499,18.1703,18.4727,2782266.0],["2014-09-04",18.4858,18.6041,17.881,17.9073,6160803.0],["2014-09-05",17.9731,18.0914,17.7627,17.789,4130744.0],["2014-09-08",17.8021,17.9205,17.4997,17.6049,3694812.0],["2014-09-09",17.6181,17.8416,17.526,17.7101,3030270.0],["2014-09-10",17.7232,17.9336,17.6707,17.9205,1788925.0],["2014-09-11",17.8679,17.9599,17.6969,17.881,1665398.0],["2014-09-12",17.8547,17.9205,17.7232,17.8153,2067023.0],["2014-09-15",17.8416,17.8942,17.3945,17.6181,3152051.0],["2014-09-16",17.6181,18.0651,17.5786,18.0125,2621700.0],["2014-09-17",18.0519,18.4069,18.0125,18.2754,3220779.0],["2014-09-18",18.328,18.4727,18.2097,18.2492,3750523.0],["2014-09-19",18.3412,18.4858,18.2623,18.3806,4641551.0],["2014-09-22",18.328,18.3412,17.6838,17.9467,4059474.0],["2014-09-23",17.9336,18.144,17.789,17.8547,2940783.0],["2014-09-24",17.8416,17.881,17.6838,17.8547,2786896.0],["2014-09-25",17.8547,17.8547,17.3945,17.434,3225750.0],["2014-09-26",17.5304,17.5833,17.3323,17.4512,2253167.0],["2014-09-29",17.3323,17.6757,17.2926,17.4908,2692477.0],["2014-09-30",17.4776,17.5833,17.3983,17.4776,2278176.0],["2014-10-01",17.4908,17.5172,17.2266,17.2794,3441989.0],["2014-10-02",17.2662,17.3587,16.7378,17.1473,2727960.0],["2014-10-03",17.2134,17.3719,17.1737,17.2398,3195807.0],["2014-10-06",17.3851,17.3851,17.0548,17.1605,2860747.0],["2014-10-07",17.0548,17.1605,16.8435,16.8567,2535895.0],["2014-10-08",16.9095,17.3191,16.7774,17.2926,2971902.0],["2014-10-09",17.1869,17.2926,16.817,16.8567,2941808.0],["2014-10-10",16.8699,16.9756,16.5661,16.5661,2278784.0],["2014-10-13",16.5925,16.8038,16.3415,16.3679,3485100.0],["2014-10-14",16.5132,17.1605,16.5132,16.8831,4175145.0],["2014-10-15",16.6189,16.8699,16.1697,16.7906,5758381.0],["2014-10-16",16.4736,16.6585,16.3811,16.4207,4511800.0],["2014-10-17",16.5793,16.817,16.4868,16.751,3651549.0],["2014-10-20",16.6585,16.7906,16.5264,16.751,3497358.0],["2014-10-21",16.9492,17.4908,16.9227,17.438,3792230.0],["2014-10-22",17.504,18.0192,16.0376,16.1301,9205494.0],["2014-10-23",16.3943,16.9888,16.3679,16.8831,6008168.0],["2014-10-24",16.6453,16.9227,16.3679,16.5793,4205088.0],["2014-10-27",16.6057,17.002,16.5132,16.9359,3757164.0],["2014-10-28",16.9888,17.2134,16.9095,17.2002,2434227.0],["2014-10-29",17.2266,17.3983,16.8831,17.0945,3195200.0],["2014-10-30",17.0152,17.1341,16.8435,16.9227,2121519.0],["2014-10-31",17.2002,17.5965,17.0284,17.5436,3265142.0],["2014-11-03",17.5304,17.6229,17.3719,17.5568,2440754.0],["2014-11-04",17.5304,17.5833,17.3058,17.3851,2193586.0],["2014-11-05",17.4908,17.5304,17.253,17.3851,2651263.0],["2014-11-06",17.4115,17.6625,17.3191,17.5701,1772758.0],["2014-11-07",17.5701,17.8475,17.4512,17.7682,2101405.0],["2014-11-10",17.7286,17.7682,17.5965,17.6625,1898449.0],["2014-11-11",17.7022,18.1645,17.7022,17.8607,2640903.0],["2014-11-12",17.7286,17.9135,17.6493,17.8739,2611985.0],["2014-11-13",17.8475,17.9135,17.7418,17.7682,2432329.0],["2014-11-14",17.755,17.9532,17.7154,17.7418,2130741.0],["2014-11-17",17.7286,17.9003,17.6361,17.8211,2025050.0],["2014-11-18",17.8343,18.1645,17.7814,18.006,2091121.0],["2014-11-19",17.9532,17.9664,17.6493,17.7418,1929720.0],["2014-11-20",17.7022,17.9267,17.6229,17.8871,3322560.0],["2014-11-21",18.0324,18.2306,17.8871,17.94,2414113.0],["2014-11-24",18.0324,18.191,17.9532,18.0721,3251784.0],["2014-11-25",18.1249,18.2702,18.0853,18.1777,2417908.0],["2014-11-26",18.2306,18.3627,18.1249,18.3495,1443884.0],["2014-11-28",18.3231,18.5344,18.2834,18.4419,1174249.0],["2014-12-01",18.3627,18.4155,18.1645,18.2702,1633026.0],["2014-12-02",18.2306,18.4023,18.2042,18.2834,1916096.0],["2014-12-03",18.2834,18.7854,18.2702,18.7722,4057235.0],["2014-12-04",18.6269,18.8251,18.5609,18.759,2621776.0],["2014-12-05",18.7458,18.9175,18.6929,18.9175,1678604.0],["2014-12-08",18.9704,18.9704,18.5344,18.5741,2282730.0],["2014-12-09",18.3627,18.4948,18.2306,18.4552,3098504.0],["2014-12-10",18.3891,18.442,17.9267,17.9664,3187421.0],["2014-12-11",18.0192,18.2966,18.006,18.191,2331193.0],["2014-12-12",18.0853,18.191,17.7418,17.7418,2786820.0],["2014-12-15",17.8607,17.8871,17.3983,17.6229,2890803.0],["2014-12-16",17.504,17.9267,17.4115,17.6361,4208579.0],["2014-12-17",17.689,17.8475,17.5833,17.7814,2590088.0],["2014-12-18",18.0853,18.3627,18.0324,18.3495,2419958.0],["2014-12-19",18.5344,18.8779,18.3759,18.4419,4837069.0],["2014-12-22",18.4684,18.5476,18.3891,18.4552,2030059.0],["2014-12-23",18.4684,18.693,18.4552,18.5873,1888847.0],["2014-12-24",18.6269,18.7326,18.5741,18.6005,623974.0],["2014-12-26",18.6005,18.8118,18.508,18.6797,1032733.0],["2014-12-29",18.7103,18.8695,18.7103,18.7633,1656214.0],["2014-12-30",18.7103,18.843,18.551,18.5908,1335461.0],["2014-12-31",18.6041,18.7103,18.352,18.3918,1385213.0],["2015-01-02",18.4183,18.6041,18.1264,18.2458,1484111.0],["2015-01-05",18.0999,18.206,17.7018,17.8477,2668986.0],["2015-01-06",17.8743,17.9008,17.3568,17.6089,2719345.0],["2015-01-07",17.6885,17.9141,17.5558,17.8345,1835414.0],["2015-01-08",17.9406,18.3387,17.9406,18.3254,2363981.0],["2015-01-09",18.3387,18.3653,17.9274,18.2193,3068068.0],["2015-01-12",18.2458,18.2458,17.8875,18.0335,1644753.0],["2015-01-13",18.1397,18.5378,17.8875,18.1264,2380983.0],["2015-01-14",17.8875,18.2326,17.7947,18.206,2883327.0],["2015-01-15",18.2193,18.3254,17.7548,17.7681,2274002.0],["2015-01-16",17.7018,18.06,17.5293,18.0468,2207400.0],["2015-01-20",18.0866,18.1529,17.715,17.9141,1937310.0],["2015-01-21",17.8212,18.0335,17.7018,18.0202,1864863.0],["2015-01-22",18.1131,18.5776,18.007,18.5378,1936968.0],["2015-01-23",18.5776,18.7766,18.2856,18.3122,2017043.0],["2015-01-26",18.3254,18.4183,18.0335,18.2326,1907709.0],["2015-01-27",17.8875,18.1795,17.7947,18.007,2585534.0],["2015-01-28",18.1795,18.1927,17.5558,17.5691,2944768.0],["2015-01-29",17.5691,18.0866,17.4364,17.9937,3961942.0],["2015-01-30",17.5823,17.9274,17.171,17.4762,7011073.0],["2015-02-02",17.4762,17.8079,17.2506,17.7548,3393451.0],["2015-02-03",17.9539,18.1131,17.6752,17.8212,4178257.0],["2015-02-04",17.715,17.9539,17.6885,17.7947,3596180.0],["2015-02-05",17.8477,17.9273,17.7283,17.861,2466826.0],["2015-02-06",17.9141,17.9672,17.7548,17.8212,2563636.0],["2015-02-09",17.7548,17.9141,17.715,17.7814,2227513.0],["2015-02-10",17.8743,17.9274,17.5823,17.9008,3018012.0],["2015-02-11",17.9406,18.0202,17.7681,17.8743,2004823.0],["2015-02-12",17.9274,18.0866,17.8743,18.007,2394076.0],["2015-02-13",18.0202,18.3254,18.0202,18.2724,2634906.0],["2015-02-17",18.2326,18.2458,18.0335,18.1662,2146414.0],["2015-02-18",18.1662,18.4316,18.0468,18.352,1678339.0],["2015-02-19",18.3254,18.4847,18.2193,18.2458,1841524.0],["2015-02-20",18.2326,18.6041,18.1397,18.5776,2264742.0],["2015-02-23",18.5245,18.5908,18.2724,18.4714,1784902.0],["2015-02-24",18.4183,18.5776,18.2989,18.551,2016815.0],["2015-02-25",18.4449,18.4581,18.0468,18.1795,2828679.0],["2015-02-26",18.1795,18.2193,17.6487,17.7283,4356584.0],["2015-02-27",17.6487,18.1264,17.4496,18.1131,4493735.0],["2015-03-02",18.1131,18.206,17.8875,18.0202,2961314.0],["2015-03-03",17.8212,18.0866,17.7681,17.8212,2131120.0],["2015-03-04",17.8212,17.8212,17.5691,17.7416,2236014.0],["2015-03-05",17.7416,17.9539,17.5425,17.9406,3290758.0],["2015-03-06",17.861,17.861,17.3568,17.4364,3064083.0],["2015-03-09",17.4364,17.662,17.3435,17.5956,2633161.0],["2015-03-10",17.516,17.5425,16.9056,16.9189,4193171.0],["2015-03-11",16.9454,17.3966,16.879,17.0781,3327077.0],["2015-03-12",17.0117,17.0781,16.7729,16.8127,3058884.0],["2015-03-13",16.826,16.9454,16.7065,16.9189,2673426.0],["2015-03-16",16.879,17.1444,16.7862,17.1046,2709706.0],["2015-03-17",17.0648,17.1444,16.9454,17.025,1938372.0],["2015-03-18",17.0117,17.3966,16.8658,17.2373,3325521.0],["2015-03-19",17.2108,17.3169,17.025,17.0383,2979417.0],["2015-03-20",17.1046,17.5823,16.9189,17.4895,5998225.0],["2015-03-23",17.4895,17.715,17.4629,17.5691,2335064.0],["2015-03-24",17.5691,17.7018,17.4762,17.5558,3462141.0],["2015-03-25",17.5425,17.662,17.0781,17.1179,3326925.0],["2015-03-26",17.0515,17.1975,16.8525,17.0781,2494150.0],["2015-03-27",17.1581,17.1848,16.7178,16.7979,2729744.0],["2015-03-30",16.8646,17.2782,16.8646,17.1315,2563143.0],["2015-03-31",17.0647,17.3182,17.0647,17.1448,2884428.0],["2015-04-01",17.1448,17.1715,16.878,16.9046,3013610.0],["2015-04-02",16.9714,17.1315,16.918,17.0381,2811108.0],["2015-04-06",16.878,17.2782,16.8246,17.2782,1780310.0],["2015-04-07",17.3049,17.465,17.2649,17.2916,1583236.0],["2015-04-08",17.6385,17.7319,17.3449,17.4784,1869797.0],["2015-04-09",17.425,17.5718,17.3049,17.5184,1572458.0],["2015-04-10",17.6651,17.7852,17.5451,17.6918,1927670.0],["2015-04-13",17.6518,17.7719,17.5584,17.5584,1507716.0],["2015-04-14",17.6385,17.7319,17.3583,17.465,2591264.0],["2015-04-15",17.5451,17.6518,17.465,17.4917,2299239.0],["2015-04-16",17.3449,17.4383,17.1448,17.2382,2807845.0],["2015-04-17",17.1048,17.2515,16.918,17.1982,2996418.0],["2015-04-20",17.3049,17.5451,17.2782,17.3583,2135143.0],["2015-04-21",17.3983,17.4517,17.0647,17.0647,2480033.0],["2015-04-22",17.1048,17.2782,16.9847,17.2382,2004064.0],["2015-04-23",17.1715,17.6251,17.1715,17.5317,4100725.0],["2015-04-24",16.0908,16.3176,15.1034,15.9974,15574870.0],["2015-04-27",15.8506,15.8506,15.2769,15.5037,10155268.0],["2015-04-28",15.4237,15.6772,15.1835,15.6505,5972837.0],["2015-04-29",15.5304,15.7172,15.3569,15.3836,6932478.0],["2015-04-30",15.4236,15.4236,15.0501,15.3436,7807567.0],["2015-05-01",15.4103,15.5304,15.3436,15.3703,5928966.0],["2015-05-04",15.4103,15.7839,15.3703,15.7038,4039284.0],["2015-05-05",15.6905,15.8239,15.3169,15.4103,4853274.0],["2015-05-06",15.5571,15.6371,15.0768,15.1835,4686521.0],["2015-05-07",15.2635,15.3836,15.0634,15.1034,5389014.0],["2015-05-08",15.3169,15.3169,15.1034,15.1701,4686673.0],["2015-05-11",15.1568,15.2369,14.9166,14.9967,7393381.0],["2015-05-12",14.9433,15.0234,14.8366,14.89,6375942.0],["2015-05-13",14.9166,15.0768,14.9033,14.9967,3510413.0],["2015-05-14",15.01,15.1702,14.9967,15.0768,2891866.0],["2015-05-15",15.1168,15.2102,15.0234,15.1701,2540145.0],["2015-05-18",15.1034,15.4103,15.1034,15.3169,2448041.0],["2015-05-19",15.3169,15.397,15.0234,15.1034,4680829.0],["2015-05-20",15.1701,15.397,15.1168,15.2902,2669745.0],["2015-05-21",15.2369,15.4503,15.2235,15.3569,2563371.0],["2015-05-22",15.3169,15.3569,15.2235,15.2635,2609784.0],["2015-05-26",15.1968,15.2502,14.9433,14.9567,2599233.0],["2015-05-27",15.0501,15.2769,15.01,15.2502,3762325.0],["2015-05-28",15.1968,15.4236,15.1701,15.3436,2425081.0],["2015-05-29",15.3169,15.3436,15.1168,15.2369,3684717.0],["2015-06-01",15.2635,15.397,15.1568,15.2902,2592213.0],["2015-06-02",15.3036,15.4103,15.2369,15.3169,2507281.0],["2015-06-03",15.3436,15.5037,15.3169,15.3836,2443335.0],["2015-06-04",15.3169,15.397,15.0234,15.0901,3097251.0],["2015-06-05",15.0767,15.1301,14.8766,15.0234,2310320.0],["2015-06-08",15.01,15.0768,14.7299,14.7432,3072432.0],["2015-06-09",14.7832,14.8232,14.5831,14.7165,3186775.0],["2015-06-10",14.7966,15.1168,14.7565,15.0234,2665760.0],["2015-06-11",15.1168,15.3169,15.0901,15.1701,2708605.0],["2015-06-12",15.0901,15.1568,14.8633,14.9033,2461968.0],["2015-06-15",14.7432,14.8766,14.6631,14.7432,2105504.0],["2015-06-16",14.7432,14.8099,14.6631,14.7299,3461495.0],["2015-06-17",14.7699,14.9166,14.7432,14.8232,2371533.0],["2015-06-18",14.8633,14.9967,14.8099,14.8633,2487319.0],["2015-06-19",14.8366,14.9433,14.7165,14.7966,5290154.0],["2015-06-22",14.8766,14.93,14.7966,14.8499,2736992.0],["2015-06-23",14.9166,15.0367,14.8499,15.01,2414113.0],["2015-06-24",14.9834,14.9967,14.6631,14.6631,3133114.0],["2015-06-25",14.7032,14.7966,14.6631,14.6898,3914694.0],["2015-06-26",14.7167,14.7973,14.663,14.7435,3309240.0],["2015-06-29",14.6093,14.7167,14.4481,14.475,3592840.0],["2015-06-30",14.5556,14.6361,14.287,14.287,3837656.0],["2015-07-01",14.381,14.4213,14.3004,14.3407,3185751.0],["2015-07-02",14.4213,14.4213,14.0184,14.1796,4841851.0],["2015-07-06",14.0319,14.2064,13.9647,14.1393,3338727.0],["2015-07-07",13.9782,14.2467,13.9245,14.2064,4317002.0],["2015-07-08",14.099,14.2064,13.7633,13.7902,4949439.0],["2015-07-09",13.9782,14.0722,13.7499,13.7499,6893542.0],["2015-07-10",13.9782,13.9916,13.817,13.9379,4691000.0],["2015-07-13",14.005,14.1124,13.9513,14.0856,3719517.0],["2015-07-14",14.0856,14.1661,14.0587,14.1393,3169129.0],["2015-07-15",14.1527,14.2064,13.9916,14.0184,2687619.0],["2015-07-16",14.099,14.3139,14.0856,14.2467,4963025.0],["2015-07-17",14.1662,14.569,14.1259,14.5421,7281353.0],["2015-07-20",14.6093,14.7704,14.5018,14.6495,7178508.0],["2015-07-21",14.6227,14.757,14.0587,14.2199,8160882.0],["2015-07-22",14.2064,14.4213,14.1796,14.3676,4284213.0],["2015-07-23",14.3676,14.663,14.3139,14.5153,6006498.0],["2015-07-24",14.3407,15.0389,14.099,14.6898,10578676.0],["2015-07-27",14.5958,14.6495,14.2064,14.2601,8554006.0],["2015-07-28",14.3139,14.3944,14.0856,14.3139,4550509.0],["2015-07-29",14.3676,14.5018,14.2736,14.4481,3648589.0],["2015-07-30",14.4078,14.475,14.3004,14.4616,3680012.0],["2015-07-31",14.569,14.8375,14.3944,14.7972,5947372.0],["2015-08-03",14.8241,14.8375,14.6361,14.6898,5875040.0],["2015-08-04",14.7033,14.9047,14.6495,14.7704,4150098.0],["2015-08-05",14.8778,14.9852,14.757,14.757,4159472.0],["2015-08-06",14.7704,14.9449,14.7301,14.7301,3631398.0],["2015-08-07",14.6764,14.757,14.4884,14.6093,3997236.0],["2015-08-10",14.7167,15.2001,14.6898,15.1329,3583543.0],["2015-08-11",15.0121,15.1061,14.7704,14.8778,4147518.0],["2015-08-12",14.7704,14.8644,14.5556,14.7838,3543733.0],["2015-08-13",14.7838,14.8644,14.6227,14.7033,2495554.0],["2015-08-14",14.6764,14.8778,14.6227,14.8375,3125866.0],["2015-08-17",14.8241,15.3746,14.757,15.2672,4782231.0],["2015-08-18",15.3344,15.3881,15.1061,15.2001,2910803.0],["2015-08-19",15.1464,15.2135,15.0121,15.0927,3685249.0],["2015-08-20",14.9584,15.0792,14.7838,14.8107,4337951.0],["2015-08-21",14.6898,14.9449,14.3138,14.3541,7457289.0],["2015-08-24",13.4813,13.9379,13.1054,13.3336,12130376.0],["2015-08-25",13.8036,13.817,12.9711,12.9711,6401861.0],["2015-08-26",13.2934,13.4142,12.9174,13.3739,5582255.0],["2015-08-27",13.4948,13.7767,13.4142,13.7365,5866539.0],["2015-08-28",13.6425,13.9245,13.6022,13.8439,4110365.0],["2015-08-31",13.7767,13.9647,13.6022,13.6559,6569676.0],["2015-09-01",13.3202,13.4948,13.0651,13.1322,5861491.0],["2015-09-02",13.3739,13.3874,13.1322,13.3874,4856310.0],["2015-09-03",13.4008,13.6559,13.4008,13.4545,7488180.0],["2015-09-04",13.3068,13.4276,13.2396,13.3068,3881906.0],["2015-09-08",13.5485,14.0319,13.4948,13.9916,5140593.0],["2015-09-09",14.1662,14.2199,13.723,13.7365,5109664.0],["2015-09-10",13.7499,13.9379,13.6828,13.8439,3965358.0],["2015-09-11",13.7499,14.0184,13.723,14.005,3438004.0],["2015-09-14",14.0184,14.0319,13.7902,13.8573,3186851.0],["2015-09-15",13.9245,14.2736,13.8707,14.2064,3712383.0],["2015-09-16",14.2064,14.4078,14.1661,14.2601,3904334.0],["2015-09-17",14.2199,14.475,14.1662,14.2064,3420244.0],["2015-09-18",13.9513,14.1259,13.7633,13.8976,8995402.0],["2015-09-21",13.9647,14.1124,13.817,14.1124,4784243.0],["2015-09-22",13.911,13.9647,13.8036,13.8707,3449883.0],["2015-09-23",13.8707,13.8842,13.6425,13.6693,3115885.0],["2015-09-24",13.5485,13.6693,13.3739,13.5619,3143740.0],["2015-09-25",13.723,13.7633,13.3873,13.5351,3799706.0],["2015-09-28",13.481,13.5621,12.9807,13.0348,4227516.0],["2015-09-29",13.0483,13.1429,12.7914,12.8319,4684206.0],["2015-09-30",13.0077,13.1835,12.8725,13.1564,4207782.0],["2015-10-01",13.1294,13.2241,12.8455,13.0348,4241102.0],["2015-10-02",12.8454,13.3322,12.7778,13.3187,3550982.0],["2015-10-05",13.4269,13.5215,13.2105,13.481,4758854.0],["2015-10-06",13.4945,13.6027,13.3863,13.4945,4058411.0],["2015-10-07",13.6027,14.0083,13.508,13.9948,7382489.0],["2015-10-08",14.0083,14.3193,13.9813,14.2382,3872266.0],["2015-10-09",14.2382,14.3869,14.1841,14.2652,4185809.0],["2015-10-12",14.2787,14.3463,14.0489,14.1435,3289886.0],["2015-10-13",14.0759,14.2382,13.9948,14.0759,2849741.0],["2015-10-14",14.0624,14.103,13.6703,13.6973,6338409.0],["2015-10-15",13.6567,13.9813,13.5621,13.9272,13470011.0],["2015-10-16",13.9813,13.9948,13.6567,13.792,5938833.0],["2015-10-19",13.7379,13.8055,13.6703,13.7784,4584777.0],["2015-10-20",13.7244,14.0489,13.6973,13.8325,3362446.0],["2015-10-21",13.8731,13.9407,13.6973,13.7379,4663030.0],["2015-10-22",13.7784,13.9813,13.7244,13.9137,3537737.0],["2015-10-23",14.0083,14.1841,13.8866,13.9813,5850676.0],["2015-10-26",14.103,14.3328,13.4269,13.5621,8520079.0],["2015-10-27",13.4404,13.5215,12.4398,12.5615,12003737.0],["2015-10-28",12.6156,12.859,12.4533,12.6561,7087125.0],["2015-10-29",12.6021,12.6426,12.3992,12.6291,4176853.0],["2015-10-30",12.7373,12.8319,12.5209,12.6967,4958357.0],["2015-11-02",12.7508,13.2105,12.6967,13.1024,8355755.0],["2015-11-03",13.1024,13.3187,13.0483,13.17,3799706.0],["2015-11-04",13.1835,13.2105,12.9807,13.0348,2491493.0],["2015-11-05",13.0348,13.1564,12.886,13.0212,2414986.0],["2015-11-06",12.9536,13.1835,12.859,13.1835,5001962.0],["2015-11-09",13.17,13.197,12.9942,13.0888,3568211.0],["2015-11-10",13.0483,13.1294,12.9131,13.0077,2617601.0],["2015-11-11",13.1159,13.9272,13.1159,13.8596,10368092.0],["2015-11-12",13.7649,13.9272,13.6297,13.6973,6001147.0],["2015-11-13",13.5891,13.792,13.5756,13.6297,5422296.0],["2015-11-16",13.5891,13.8325,13.508,13.792,5670982.0],["2015-11-17",13.819,13.9542,13.7379,13.9001,4500453.0],["2015-11-18",13.9272,14.2923,13.8731,14.2517,5304347.0],["2015-11-19",14.2382,14.3193,14.0218,14.103,2511531.0],["2015-11-20",14.2246,14.3328,14.0894,14.1435,3877617.0],["2015-11-23",14.1841,14.5897,14.13,14.5356,5792612.0],["2015-11-24",14.9007,14.9007,14.0894,14.3463,9969807.0],["2015-11-25",14.3463,14.5356,14.1435,14.3193,2907767.0],["2015-11-27",14.3193,14.441,14.3058,14.3734,947308.0],["2015-11-30",14.414,14.441,14.1976,14.2652,3294553.0],["2015-12-01",14.3058,14.4951,14.2382,14.4545,2664014.0],["2015-12-02",14.468,14.4816,14.0218,14.0218,3013761.0],["2015-12-03",14.1165,14.1706,13.8596,14.0083,7722180.0],["2015-12-04",14.0083,14.3599,14.0083,14.1706,5232546.0],["2015-12-07",14.1165,14.157,13.7108,13.7514,3204346.0],["2015-12-08",13.6162,13.7108,13.4945,13.6838,3116112.0],["2015-12-09",13.5891,13.9001,13.4539,13.5486,4497189.0],["2015-12-10",13.6027,13.8325,13.508,13.7514,3700580.0],["2015-12-11",13.4945,13.6973,13.481,13.5756,4562311.0],["2015-12-14",13.6027,13.6567,13.1159,13.3322,3832798.0],["2015-12-15",13.5486,13.6567,13.3593,13.5486,3416297.0],["2015-12-16",13.6162,13.9272,13.5756,13.8866,3010270.0],["2015-12-17",13.9001,14.0759,13.6027,13.7784,4398557.0],["2015-12-18",13.6703,13.8055,13.508,13.7243,7071755.0],["2015-12-21",13.8596,14.1165,13.7784,13.9272,3333073.0],["2015-12-22",13.9948,14.4951,13.9407,14.468,3446126.0],["2015-12-23",14.5221,14.6844,14.468,14.6303,2919228.0],["2015-12-24",14.6303,14.779,14.5897,14.7114,1327491.0],["2015-12-28",14.6303,14.6438,14.2922,14.4004,2209487.0],["2015-12-29",14.5093,14.659,14.4685,14.5638,1781373.0],["2015-12-30",14.5365,14.6318,14.4957,14.591,1648282.0],["2015-12-31",14.5229,14.5638,14.346,14.4685,2392520.0],["2016-01-04",14.169,14.1963,13.7879,14.0193,3462027.0],["2016-01-05",14.0193,14.169,13.924,13.9921,2460033.0],["2016-01-06",13.7879,13.8696,13.6518,13.8152,2625343.0],["2016-01-07",13.5429,13.611,13.3388,13.434,4048051.0],["2016-01-08",13.5293,13.5974,12.9849,13.0529,4503109.0],["2016-01-11",13.121,13.1482,12.5766,12.7943,3475119.0],["2016-01-12",12.9713,13.0257,12.6582,12.9713,2435062.0],["2016-01-13",13.0529,13.0802,12.5221,12.5493,2174877.0],["2016-01-14",12.6174,12.7807,12.3316,12.4949,3613941.0],["2016-01-15",12.1546,12.4132,12.0321,12.386,3614851.0],["2016-01-19",12.5629,12.5902,11.9913,12.1274,2683103.0],["2016-01-20",11.9096,12.0321,11.5421,11.9232,3550223.0],["2016-01-21",11.9096,12.4132,11.7871,12.3043,3714850.0],["2016-01-22",12.5357,12.6038,12.2635,12.3452,2458818.0],["2016-01-25",12.3043,12.5085,12.1682,12.386,3618381.0],["2016-01-26",12.4268,12.6718,12.3452,12.631,4263379.0],["2016-01-27",12.5629,12.8488,12.4677,12.5629,3445101.0],["2016-01-28",12.6718,13.5702,12.4677,12.5629,5472276.0],["2016-01-29",12.6582,13.4613,12.6174,13.2707,8196745.0],["2016-02-01",13.1754,13.1754,12.7263,12.8352,7244313.0],["2016-02-02",12.6991,12.7399,12.1274,12.1818,6579619.0],["2016-02-03",12.3043,12.5902,12.141,12.5766,6783297.0],["2016-02-04",12.5902,12.9441,12.5221,12.7535,3773141.0],["2016-02-05",12.7943,13.0393,12.7399,12.876,4961583.0],["2016-02-08",12.7127,12.7807,12.1954,12.3179,5097975.0],["2016-02-09",12.2091,12.2499,11.7735,11.9232,3584340.0],["2016-02-10",12.0321,12.2363,11.9641,12.0866,3131710.0],["2016-02-11",11.8688,11.9641,11.6102,11.8279,3462862.0],["2016-02-12",11.8688,12.0457,11.7599,11.9368,2796498.0],["2016-02-16",12.1138,12.3043,11.8688,12.2771,3165030.0],["2016-02-17",12.3724,12.7263,12.3452,12.5085,2275672.0],["2016-02-18",12.5629,12.7535,12.4949,12.7127,2351913.0],["2016-02-19",12.5902,12.8216,12.4949,12.7399,2227589.0],["2016-02-22",12.8488,13.0802,12.8216,13.0529,2296165.0],["2016-02-23",12.9713,13.0802,12.876,12.9304,2692780.0],["2016-02-24",12.7943,13.0257,12.5493,13.0257,2317872.0],["2016-02-25",13.0393,13.1482,12.9441,13.121,2332521.0],["2016-02-26",13.1482,13.2707,13.0529,13.1482,2809818.0],["2016-02-29",13.1074,13.2435,13.0121,13.0802,5140138.0],["2016-03-01",13.189,13.5429,13.189,13.5157,2216963.0],["2016-03-02",13.4885,13.9104,13.4477,13.8832,2745379.0],["2016-03-03",13.9104,14.1963,13.8696,14.1554,2395518.0],["2016-03-04",14.1418,14.346,14.1146,14.2915,2003418.0],["2016-03-07",14.1963,14.3052,14.101,14.1827,2038864.0],["2016-03-08",14.1282,14.2099,13.8424,13.9513,1870366.0],["2016-03-09",14.0329,14.3732,13.9649,14.346,2724810.0],["2016-03-10",14.346,14.4277,13.9785,14.2235,1990440.0],["2016-03-11",14.346,14.6863,14.2915,14.6726,1760690.0],["2016-03-14",14.5501,14.591,14.1827,14.414,2444891.0],["2016-03-15",14.3188,14.414,14.1554,14.3732,1539594.0],["2016-03-16",14.3324,14.4957,14.2099,14.414,1643083.0],["2016-03-17",14.3868,14.6726,14.3732,14.5638,3108219.0],["2016-03-18",14.6182,14.659,14.5365,14.6454,3111369.0],["2016-03-21",14.5638,14.6182,14.4549,14.5093,1674164.0],["2016-03-22",14.4957,14.6863,14.4821,14.5638,2358668.0],["2016-03-23",14.591,14.6046,14.3188,14.3732,1865850.0],["2016-03-24",14.3052,14.4821,14.0874,14.4685,1538417.0],["2016-03-28",14.4957,14.6726,14.4821,14.5229,2335633.0],["2016-03-29",14.4379,15.0138,14.3968,14.8493,3053229.0],["2016-03-30",14.9178,15.0686,14.7533,14.8493,3227875.0],["2016-03-31",15.0001,15.5074,14.9864,15.3017,4164747.0],["2016-04-01",15.1509,15.3292,15.0138,15.2195,2537868.0],["2016-04-04",15.192,15.384,15.0823,15.0823,2081937.0],["2016-04-05",15.0001,15.1372,14.9178,15.0549,2314722.0],["2016-04-06",15.0412,15.1646,14.8355,15.1646,1795566.0],["2016-04-07",15.0549,15.0961,14.8218,14.9315,2258518.0],["2016-04-08",15.0686,15.1646,15.0001,15.0549,1198689.0],["2016-04-11",15.0961,15.2332,14.9727,15.0549,1960839.0],["2016-04-12",15.1372,15.3566,15.1235,15.2743,3316906.0],["2016-04-13",15.384,15.384,15.2743,15.3566,1839778.0],["2016-04-14",15.3429,15.3566,15.1783,15.3017,1374018.0],["2016-04-15",15.3291,15.4251,15.2469,15.3429,2636197.0],["2016-04-18",15.3429,15.4388,15.1783,15.4251,1723196.0],["2016-04-19",15.4525,15.6171,15.3154,15.3977,2137989.0],["2016-04-20",15.4388,15.4388,15.2743,15.3429,2252674.0],["2016-04-21",15.3977,15.4663,15.288,15.3017,2456504.0],["2016-04-22",15.2743,15.4114,15.2469,15.3154,2540980.0],["2016-04-25",14.5887,14.6436,13.2176,13.2725,13416501.0],["2016-04-26",13.1079,13.6015,13.0394,13.4507,6937715.0],["2016-04-27",13.3822,13.7249,13.3684,13.7112,5802897.0],["2016-04-28",13.6427,13.6838,13.3822,13.4781,3798947.0],["2016-04-29",13.4233,13.4918,13.0668,13.1628,4363567.0],["2016-05-02",13.1628,13.2313,13.0394,13.2313,2555553.0],["2016-05-03",13.1491,13.1765,12.9434,12.9845,2630390.0],["2016-05-04",12.9434,13.0805,12.8885,12.9571,3667488.0],["2016-05-05",13.0119,13.0668,12.6966,12.7377,2557602.0],["2016-05-06",12.7103,13.0394,12.6417,12.9982,2749705.0],["2016-05-09",12.9434,12.9982,12.8063,12.82,1547335.0],["2016-05-10",12.8611,13.0531,12.8063,13.0257,2161290.0],["2016-05-11",13.0394,13.0668,12.724,12.7377,2176812.0],["2016-05-12",12.7926,12.8337,12.6006,12.6692,2410584.0],["2016-05-13",12.6417,12.7377,12.3401,12.3812,2790577.0],["2016-05-16",12.3812,12.628,12.3812,12.5046,2758661.0],["2016-05-17",12.4909,12.6417,12.4361,12.5321,2279467.0],["2016-05-18",12.5183,12.628,12.4087,12.4909,1913743.0],["2016-05-19",12.5458,12.5869,12.3538,12.4087,1643007.0],["2016-05-20",12.5046,12.6555,12.4498,12.5321,2098369.0],["2016-05-23",12.5321,12.6006,12.4498,12.4909,1675113.0],["2016-05-24",12.6143,12.7377,12.5732,12.724,2499994.0],["2016-05-25",12.8611,13.2999,12.8611,13.0531,3385254.0],["2016-05-26",13.0668,13.2176,13.012,13.1765,3028714.0],["2016-05-27",13.2039,13.5056,13.1079,13.4781,2265008.0],["2016-05-31",13.5056,13.6701,13.4644,13.6701,4447095.0],["2016-06-01",13.6015,13.7112,13.4644,13.6838,2374000.0],["2016-06-02",13.6838,13.9032,13.6564,13.9032,1998864.0],["2016-06-03",13.8346,13.8758,13.6975,13.7935,1496293.0],["2016-06-06",13.8483,14.1637,13.8483,14.1226,2193472.0],["2016-06-07",14.1637,14.1637,13.9717,14.0951,1573369.0],["2016-06-08",14.0951,14.1088,13.9717,14.0403,1994690.0],["2016-06-09",13.958,13.9854,13.7935,13.8758,1432195.0],["2016-06-10",13.7661,13.7661,13.5056,13.6152,1394625.0],["2016-06-13",13.5604,13.6975,13.4918,13.5193,1746269.0],["2016-06-14",13.4507,13.5467,13.2176,13.341,2159848.0],["2016-06-15",13.3684,13.7112,13.3273,13.5878,2415480.0],["2016-06-16",13.4781,13.5056,13.245,13.2999,2607810.0],["2016-06-17",13.3136,13.5056,13.2725,13.3959,2149109.0],["2016-06-20",13.6015,13.6975,13.4096,13.4233,1560125.0],["2016-06-21",13.437,13.4918,13.2999,13.4781,1259219.0],["2016-06-22",13.4781,13.6015,13.3959,13.4096,1254058.0],["2016-06-23",13.5878,13.7386,13.5604,13.7386,1229049.0],["2016-06-24",13.1628,13.3547,12.9571,12.9571,3306963.0],["2016-06-27",12.82,12.8337,12.2441,12.2853,2459350.0],["2016-06-28",12.5453,12.6698,12.4208,12.5453,2476313.0],["2016-06-29",12.6974,12.7943,12.5591,12.7251,2853309.0],["2016-06-30",12.7666,13.1262,12.6836,13.1262,2191954.0],["2016-07-01",13.0847,13.0986,12.8634,12.9326,1968277.0],["2016-07-05",12.8911,12.8911,12.6698,12.7804,1686991.0],["2016-07-06",12.6698,12.9187,12.49,12.8911,1861599.0],["2016-07-07",12.8911,13.0294,12.8634,12.9741,1784485.0],["2016-07-08",13.1262,13.2784,13.0847,13.1954,1746231.0],["2016-07-11",13.223,13.2784,13.1262,13.1401,2232257.0],["2016-07-12",13.3614,13.6657,13.2784,13.3752,2873270.0],["2016-07-13",13.4858,13.4858,13.0571,13.2922,2251042.0],["2016-07-14",13.3337,13.4858,13.1815,13.3475,2255027.0],["2016-07-15",13.4305,13.4443,13.2369,13.3475,2226451.0],["2016-07-18",13.3475,13.472,13.2645,13.4443,1230529.0],["2016-07-19",13.3752,13.4443,13.2092,13.2369,1448210.0],["2016-07-20",13.3337,13.5827,13.2784,13.5688,1942281.0],["2016-07-21",13.5827,13.6795,13.4582,13.5135,1166773.0],["2016-07-22",13.5412,13.5827,13.4167,13.5412,851826.0],["2016-07-25",13.5412,13.6933,13.4305,13.6795,1458419.0],["2016-07-26",13.721,13.8316,13.6518,13.7625,1588967.0],["2016-07-27",13.7486,13.8731,13.6657,13.8316,1655948.0],["2016-07-28",13.804,13.887,13.6933,13.7072,2143947.0],["2016-07-29",14.1083,14.2742,13.9285,14.2466,8152571.0],["2016-08-01",14.2881,14.3157,13.7901,14.0253,5663544.0],["2016-08-02",13.9838,14.0391,13.472,13.5688,4134235.0],["2016-08-03",13.555,13.7486,13.5135,13.7486,1873060.0],["2016-08-04",13.7625,13.8316,13.555,13.6103,1818602.0],["2016-08-05",13.6933,13.8593,13.6657,13.8316,1559328.0],["2016-08-08",13.8593,13.9146,13.7901,13.8178,1614279.0],["2016-08-09",13.8455,13.887,13.7348,13.7486,1239143.0],["2016-08-10",13.7901,13.8593,13.5965,13.6518,1386731.0],["2016-08-11",13.721,13.7763,13.638,13.6933,1688168.0],["2016-08-12",13.6933,13.7625,13.4997,13.5135,1891959.0],["2016-08-15",13.5273,13.6657,13.5273,13.6103,1357927.0],["2016-08-16",13.5965,13.638,13.5273,13.5412,1541757.0],["2016-08-17",13.5412,13.5688,13.3337,13.389,2135143.0],["2016-08-18",13.4443,13.4997,13.3752,13.4167,2094195.0],["2016-08-19",13.3475,13.4305,13.2922,13.4029,1542857.0],["2016-08-22",13.3614,13.4305,13.2645,13.4305,1711773.0],["2016-08-23",13.5273,13.5827,13.4443,13.4997,1715947.0],["2016-08-24",13.4997,13.5412,13.3337,13.389,1543730.0],["2016-08-25",13.3614,13.4582,13.2922,13.4443,2309979.0],["2016-08-26",13.472,13.6103,13.3475,13.4582,1962470.0],["2016-08-29",13.4582,13.5135,13.3752,13.4029,1462783.0],["2016-08-30",13.4028,13.5827,13.389,13.5688,2263528.0],["2016-08-31",13.5412,13.638,13.4858,13.6242,2804695.0],["2016-09-01",13.6657,13.7071,13.4443,13.6518,2671642.0],["2016-09-02",13.6933,13.7072,13.5965,13.6795,2277645.0],["2016-09-06",13.6518,13.6795,13.3752,13.555,2163492.0],["2016-09-07",13.5273,13.6657,13.4997,13.6657,2391305.0],["2016-09-08",13.6242,13.7071,13.5688,13.6933,3174100.0],["2016-09-09",13.5965,13.638,13.2645,13.2645,3152544.0],["2016-09-12",13.1539,13.5965,13.0847,13.5688,3061275.0],["2016-09-13",13.5688,13.6933,13.4582,13.5412,3792533.0],["2016-09-14",13.5412,13.5827,13.306,13.4582,3188976.0],["2016-09-15",13.4443,13.5965,13.389,13.5688,3462824.0],["2016-09-16",13.5135,13.555,13.3337,13.555,9356762.0],["2016-09-19",13.638,13.7486,13.5965,13.6242,3253302.0],["2016-09-20",13.7348,13.7348,13.5688,13.5688,1776781.0],["2016-09-21",13.6657,13.7901,13.6242,13.7486,2367245.0],["2016-09-22",13.7763,13.8593,13.7625,13.8455,1983419.0],["2016-09-23",13.8178,13.8593,13.721,13.721,1512801.0],["2016-09-26",13.6795,13.8731,13.6242,13.804,3748511.0],["2016-09-27",13.721,13.9008,13.721,13.8731,3949343.0],["2016-09-28",13.9261,14.0655,13.8982,14.0516,3021655.0],["2016-09-29",14.0655,14.3722,13.9819,14.191,5037255.0],["2016-09-30",14.191,14.2188,13.9679,14.1213,2913573.0],["2016-10-03",14.191,14.191,14.0237,14.1073,2124669.0],["2016-10-04",14.1073,14.1073,13.6752,13.717,2327587.0],["2016-10-05",13.7867,13.9819,13.7728,13.8982,1648131.0],["2016-10-06",13.8843,13.9958,13.8564,13.954,2093929.0],["2016-10-07",13.9819,14.0376,13.8006,13.8006,1956209.0],["2016-10-10",13.8564,13.954,13.8425,13.8843,1808280.0],["2016-10-11",13.8564,13.8843,13.5079,13.6055,2881468.0],["2016-10-12",13.6055,13.7031,13.48,13.6612,2049945.0],["2016-10-13",13.5637,13.5776,13.2709,13.3127,3241689.0],["2016-10-14",13.3824,13.5358,13.3546,13.4521,2256128.0],["2016-10-17",13.4661,13.5358,13.3406,13.3406,1880460.0],["2016-10-18",13.48,13.5915,13.4521,13.5358,1705966.0],["2016-10-19",13.5497,13.6473,13.5218,13.5358,1474889.0],["2016-10-20",13.5358,13.5637,13.3685,13.4103,1660844.0],["2016-10-21",13.3546,13.3546,13.2012,13.243,2021141.0],["2016-10-24",13.3685,13.5218,13.3267,13.494,1811467.0],["2016-10-25",13.494,13.5079,13.2152,13.3964,2847730.0],["2016-10-26",13.3685,13.4661,13.3406,13.4521,1743613.0],["2016-10-27",13.494,13.494,13.2291,13.3406,2572896.0],["2016-10-28",13.2849,13.9261,13.2709,13.717,4957940.0],["2016-10-31",13.6752,13.717,13.3546,13.6194,3423811.0],["2016-11-01",13.6334,13.6334,13.1594,13.243,2927653.0],["2016-11-02",13.1733,13.2988,13.1315,13.257,2892359.0],["2016-11-03",13.257,13.3546,13.02,13.0339,2010971.0],["2016-11-04",13.0339,13.0618,12.7551,12.783,3874657.0],["2016-11-07",12.7133,12.9782,12.6994,12.9782,3648968.0],["2016-11-08",12.9642,13.0061,12.6854,12.9364,3748815.0],["2016-11-09",12.7412,13.2849,12.6715,13.257,4024635.0],["2016-11-10",13.2709,13.5218,13.257,13.3546,3267988.0],["2016-11-11",13.3267,13.3824,13.1733,13.243,3360207.0],["2016-11-14",13.1176,13.3406,13.1176,13.2709,3606389.0],["2016-11-15",13.2988,13.4382,13.2012,13.3685,2491683.0],["2016-11-16",13.3546,13.3824,13.2849,13.3127,2527470.0],["2016-11-17",13.3267,13.3964,13.243,13.3546,3670790.0],["2016-11-18",13.3406,13.3546,13.1455,13.1594,2311914.0],["2016-11-21",13.2988,13.3406,13.1873,13.2709,2781052.0],["2016-11-22",13.257,13.2709,12.9503,12.9782,3840198.0],["2016-11-23",12.9921,13.02,12.8527,12.9224,3708702.0],["2016-11-25",12.9782,13.1176,12.9503,13.0758,1409463.0],["2016-11-28",13.1036,13.2988,13.0618,13.243,3235162.0],["2016-11-29",13.243,13.2988,13.0758,13.1873,2462196.0],["2016-11-30",13.243,13.2849,12.9364,13.0339,4460947.0],["2016-12-01",13.0897,13.2012,13.02,13.1733,4322088.0],["2016-12-02",13.1733,13.3127,13.1594,13.243,3921601.0],["2016-12-05",13.3127,13.3546,12.9642,12.9921,4710544.0],["2016-12-06",13.02,13.0897,12.8248,12.9642,9792390.0],["2016-12-07",12.9921,13.6194,12.9921,13.2152,10251851.0],["2016-12-08",13.2152,13.4382,13.1594,13.2709,7176649.0],["2016-12-09",13.2709,13.2849,13.1594,13.1873,4113476.0],["2016-12-12",13.1176,13.1873,12.8388,12.9642,4025129.0],["2016-12-13",12.9895,13.2145,12.9895,13.0739,7778194.0],["2016-12-14",13.0458,13.2145,12.624,12.6521,8233784.0],["2016-12-15",12.6381,12.8068,12.5819,12.6943,5379868.0],["2016-12-16",12.7084,12.849,12.6803,12.8349,11138780.0],["2016-12-19",12.849,12.9333,12.8068,12.8349,3038694.0],["2016-12-20",12.8911,13.0317,12.863,12.9755,5321539.0],["2016-12-21",12.7506,12.9052,12.7506,12.7787,2798775.0],["2016-12-22",12.7646,12.849,12.6381,12.6662,3687298.0],["2016-12-23",12.6381,12.6662,12.5397,12.5819,2259012.0],["2016-12-27",12.5819,12.6803,12.4975,12.5678,1924976.0],["2016-12-28",12.5537,12.5959,12.2726,12.3148,2640941.0],["2016-12-29",12.3569,12.3991,12.2164,12.2585,2736423.0],["2016-12-30",12.2585,12.371,12.2304,12.2726,4269527.0],["2017-01-03",16.0088,17.1611,15.8372,16.8914,16111900.0],["2017-01-04",17.2591,17.6514,17.0385,17.5288,7687100.0],["2017-01-05",17.5533,17.7249,17.0385,17.4553,7060275.0],["2017-01-06",17.5043,17.5288,17.0875,17.1856,6171125.0],["2017-01-09",17.3327,17.4553,17.063,17.0875,3802725.0],["2017-01-10",17.4307,17.5043,17.1856,17.2346,4547275.0],["2017-01-11",17.3327,17.3572,16.9404,17.1611,4137650.0],["2017-01-12",17.2101,17.2591,16.7443,17.014,3730175.0],["2017-01-13",17.1611,17.3572,17.112,17.2836,2520325.0],["2017-01-17",17.2591,17.2836,16.8669,16.9895,2641450.0],["2017-01-18",17.014,17.2591,16.9895,17.2101,2988375.0],["2017-01-19",17.1856,17.1856,16.9404,17.014,1971450.0],["2017-01-20",17.0385,17.112,16.8914,17.014,2103000.0],["2017-01-23",16.9895,17.1366,16.8178,16.8914,2370800.0],["2017-01-24",16.9404,17.063,16.8424,17.014,3037725.0],["2017-01-25",17.0875,17.2346,16.9404,17.1611,3321800.0],["2017-01-26",17.2101,17.3082,16.8914,17.063,2284650.0],["2017-01-27",17.0875,17.112,16.9404,17.112,1914725.0],["2017-01-30",17.0875,17.0875,16.7933,17.0385,2665700.0],["2017-01-31",17.014,17.2836,16.2295,16.9895,9476525.0],["2017-02-01",17.2346,17.3572,16.9649,17.3327,4594525.0],["2017-02-02",17.1856,17.823,17.1366,17.5778,2811875.0],["2017-02-03",17.6514,17.774,17.5043,17.5288,2043950.0],["2017-02-06",17.4062,17.5778,17.3082,17.3327,1829175.0],["2017-02-07",17.3572,17.5043,17.2591,17.3327,2801450.0],["2017-02-08",17.3817,18.1172,17.3572,18.0436,4427600.0],["2017-02-09",18.0436,18.1417,17.7494,17.7985,2131050.0],["2017-02-10",17.9211,18.2152,17.7985,17.8965,1779400.0],["2017-02-13",17.9701,18.0682,17.7985,17.7985,2667250.0],["2017-02-14",17.774,18.3623,17.774,18.3378,2413275.0],["2017-02-15",18.3378,18.3623,18.1417,18.3133,2710550.0],["2017-02-16",18.3378,18.3623,18.0927,18.1417,1500050.0],["2017-02-17",18.0927,18.2888,17.9701,18.2398,1615300.0],["2017-02-21",18.0927,18.3133,17.774,18.2398,1646800.0],["2017-02-22",18.1907,18.3869,18.1662,18.2888,1705100.0],["2017-02-23",18.3133,18.534,18.1172,18.4604,2083675.0],["2017-02-24",18.3378,18.8527,18.2152,18.4849,2439125.0],["2017-02-27",18.4604,18.4849,18.0682,18.2398,3069075.0],["2017-02-28",18.2398,18.3133,18.0682,18.2398,2962725.0],["2017-03-01",18.3378,18.3378,17.9946,18.1172,2429000.0],["2017-03-02",18.1662,18.2643,17.8475,17.872,3329925.0],["2017-03-03",17.9456,18.1172,17.872,18.0436,1447025.0],["2017-03-06",18.681,18.681,18.2643,18.2643,4469900.0],["2017-03-07",18.2888,18.3133,17.8965,18.0436,3998925.0],["2017-03-08",18.0927,18.2398,17.9211,18.2398,2404575.0],["2017-03-09",18.1662,18.3869,18.0191,18.0927,2166350.0],["2017-03-10",18.0927,18.3378,17.9701,18.0436,1716000.0],["2017-03-13",18.0682,18.2643,17.872,17.9211,4489300.0],["2017-03-14",17.9946,18.0436,17.6759,17.9456,2008000.0],["2017-03-15",18.0191,18.0681,17.7985,17.872,2817625.0],["2017-03-16",17.9211,18.1907,17.872,18.1662,2635950.0],["2017-03-17",18.1172,18.1417,17.8965,18.0436,2803325.0],["2017-03-20",18.0927,18.2152,17.9701,18.2152,2229375.0],["2017-03-21",18.2153,18.2398,17.5533,17.6514,3353175.0],["2017-03-22",17.6759,17.6759,17.4062,17.6024,1771325.0],["2017-03-23",17.6024,17.823,17.5778,17.6514,1497375.0],["2017-03-24",17.7249,17.774,17.5288,17.6269,1679475.0],["2017-03-27",17.5043,17.6514,17.3817,17.5043,1914000.0],["2017-03-28",17.5043,18.1417,17.4798,17.9946,3037600.0],["2017-03-29",17.9773,18.002,17.6806,17.9773,2313975.0],["2017-03-30",17.9526,18.3235,17.9278,18.2493,1519275.0],["2017-03-31",18.2493,18.3729,18.1504,18.1504,2170875.0],["2017-04-03",18.1998,18.274,17.7547,17.9278,2123300.0],["2017-04-04",17.8537,17.9773,17.7547,17.8289,1550075.0],["2017-04-05",17.9031,17.9773,17.6064,17.7053,1901375.0],["2017-04-06",17.73,17.73,17.4827,17.6311,2014225.0],["2017-04-07",17.6064,17.7053,17.3344,17.6064,2833725.0],["2017-04-10",17.6064,17.7053,17.4333,17.5075,2090075.0],["2017-04-11",17.5075,17.5816,17.3838,17.5075,1394150.0],["2017-04-12",17.5322,17.5816,17.3344,17.3838,1351000.0],["2017-04-13",17.3591,17.5075,17.3344,17.3838,1480700.0],["2017-04-17",17.3591,17.4333,17.2355,17.3591,1613300.0],["2017-04-18",17.3096,17.3838,17.2107,17.3591,1130875.0],["2017-04-19",17.4085,17.458,17.1365,17.1613,1657975.0],["2017-04-20",17.2355,17.3591,17.0624,17.2355,1910650.0],["2017-04-21",17.186,17.2849,17.0624,17.1118,2292850.0],["2017-04-24",17.2849,17.458,17.2107,17.458,2143175.0],["2017-04-25",17.186,17.4827,16.4689,17.2849,4944300.0],["2017-04-26",17.2355,17.7795,17.1118,17.5569,3570075.0],["2017-04-27",17.6311,17.8784,17.4827,17.6064,1760200.0],["2017-04-28",17.6558,17.7795,17.5075,17.7795,2273100.0],["2017-05-01",17.7795,17.8042,17.458,17.458,1696950.0],["2017-05-02",17.4827,17.4827,17.2355,17.4086,1954175.0],["2017-05-03",17.3096,17.3591,17.186,17.2107,1590850.0],["2017-05-04",17.3096,17.4085,17.1118,17.1365,1201575.0],["2017-05-05",17.1118,17.5075,17.0871,17.4827,2123950.0],["2017-05-08",17.4827,17.5816,17.3591,17.5816,2315575.0],["2017-05-09",17.5817,17.6806,17.3591,17.4086,1476350.0],["2017-05-10",17.4085,17.5816,17.2849,17.5569,1431050.0],["2017-05-11",17.5075,17.5569,17.4333,17.5075,1815925.0],["2017-05-12",17.4827,17.5322,17.3838,17.4333,846725.0],["2017-05-15",17.458,17.6806,17.4333,17.6806,1154575.0],["2017-05-16",17.7053,17.7053,17.5075,17.6558,1791075.0],["2017-05-17",17.6558,17.6558,16.9882,17.0129,2807275.0],["2017-05-18",17.0871,17.3344,17.0129,17.2849,2289900.0],["2017-05-19",17.3591,17.4086,17.2355,17.3096,1469875.0],["2017-05-22",17.3096,17.3344,17.2107,17.2602,1062800.0],["2017-05-23",17.2849,17.3096,17.1613,17.186,726475.0],["2017-05-24",17.1613,17.4086,17.0624,17.3591,1345050.0],["2017-05-25",17.4085,17.4333,17.2602,17.2849,808550.0],["2017-05-26",17.2602,17.3344,16.9387,17.3096,1572325.0],["2017-05-30",17.2849,17.8289,17.2355,17.5075,1689150.0],["2017-05-31",17.6064,17.6311,17.3838,17.4827,2077075.0],["2017-06-01",17.4827,17.73,17.4333,17.5569,1752125.0],["2017-06-02",17.6064,17.6311,17.4085,17.5075,1443325.0],["2017-06-05",17.4827,17.5569,17.2354,17.2602,1417350.0],["2017-06-06",17.2355,17.3591,17.1613,17.3096,1076300.0],["2017-06-07",17.3096,17.4333,17.0624,17.4086,2134250.0],["2017-06-08",17.4086,17.4086,17.186,17.3096,1584750.0],["2017-06-09",17.1365,17.4085,17.0624,17.1613,1333400.0],["2017-06-12",17.1613,17.6806,17.1613,17.458,1608300.0],["2017-06-13",17.4827,17.5816,17.3096,17.3344,960800.0],["2017-06-14",17.3344,17.4085,16.9634,17.1365,1520925.0],["2017-06-15",16.9573,17.3962,16.8027,17.1798,3518800.0],["2017-06-16",17.2355,17.8289,17.2107,17.6187,7246700.0],["2017-06-19",17.7547,17.9217,17.6435,17.798,3163700.0],["2017-06-20",17.7609,17.8537,17.5013,17.5136,2443700.0],["2017-06-21",17.4889,17.5136,17.1675,17.2355,2168400.0],["2017-06-22",17.2787,17.3282,17.1613,17.2911,2216800.0],["2017-06-23",17.3096,17.6064,17.254,17.5816,4103900.0],["2017-06-26",17.6311,18.1133,17.6311,18.0453,5372200.0],["2017-06-27",18.0453,18.1751,17.8908,17.9155,3972300.0],["2017-06-28",18.0901,18.3707,18.0589,18.2647,3310900.0],["2017-06-29",18.2834,18.3083,18.009,18.1587,3817900.0],["2017-06-30",18.2522,18.2959,17.9092,17.9155,2832000.0],["2017-07-03",17.9467,18.2273,17.8843,17.9903,1511500.0],["2017-07-05",18.0215,18.0838,17.6723,17.7409,2940700.0],["2017-07-06",17.6099,17.7471,17.4914,17.6785,3069000.0],["2017-07-07",17.7159,18.0277,17.7159,17.9467,3169600.0],["2017-07-10",17.9591,18.0651,17.8968,18.009,2340000.0],["2017-07-11",17.9965,18.2148,17.9716,18.0215,3838100.0],["2017-07-12",18.1524,18.221,18.0215,18.1088,1952400.0],["2017-07-13",18.0901,18.3208,18.0402,18.2335,2868900.0],["2017-07-14",18.2397,18.4206,18.2335,18.3457,1815000.0],["2017-07-17",18.3146,18.3645,18.2397,18.3021,1375000.0],["2017-07-18",18.3021,18.327,18.115,18.2709,1600300.0],["2017-07-19",18.3208,18.3956,18.2086,18.3208,1524000.0],["2017-07-20",18.3707,18.458,18.2709,18.3395,4500900.0],["2017-07-21",18.2709,18.3707,18.1836,18.3645,2151000.0],["2017-07-24",18.5391,19.0878,18.4455,19.0566,4150200.0],["2017-07-25",19.0753,19.4308,19.0504,19.3497,5446700.0],["2017-07-26",19.3747,19.3747,18.9506,19.013,2326200.0],["2017-07-27",19.0691,19.2749,18.8883,19.0691,2751600.0],["2017-07-28",19.0067,19.0254,18.8134,18.9756,2539900.0],["2017-07-31",19.0254,19.1315,18.9381,19.1252,6408900.0],["2017-08-01",19.2998,20.2913,19.2562,20.2414,5765400.0],["2017-08-02",20.3038,20.5719,20.1354,20.2975,3812600.0],["2017-08-03",20.31,20.3786,19.9546,20.0169,2286300.0],["2017-08-04",20.1354,20.1417,19.9172,20.0918,2524600.0],["2017-08-07",20.0918,20.3287,20.0169,20.2726,1474800.0],["2017-08-08",20.229,20.3599,20.1042,20.1479,2395300.0],["2017-08-09",19.992,20.1728,19.9172,20.1417,2002000.0],["2017-08-10",20.0668,20.1417,19.5742,19.6054,3218200.0],["2017-08-11",19.5867,19.8049,19.5804,19.7426,1739000.0],["2017-08-14",19.9421,20.0606,19.8486,20.0357,1729900.0],["2017-08-15",20.0481,20.1853,19.8922,20.1292,1737400.0],["2017-08-16",20.2165,20.2414,20.0793,20.2103,1596700.0],["2017-08-17",20.1105,20.1541,19.861,19.861,1897300.0],["2017-08-18",19.7987,19.8423,19.6054,19.6116,1866100.0],["2017-08-21",19.5742,19.5804,19.3809,19.4744,1453900.0],["2017-08-22",19.543,19.674,19.4807,19.6428,1091500.0],["2017-08-23",19.4869,19.8922,19.4807,19.8548,2482100.0],["2017-08-24",19.9546,20.1354,19.7987,19.9858,2084800.0],["2017-08-25",20.0544,20.1791,20.0481,20.1167,981900.0],["2017-08-28",20.2165,20.2601,20.0731,20.1479,1713600.0],["2017-08-29",20.0169,20.1541,19.9733,20.1042,1123300.0],["2017-08-30",20.098,20.204,19.9858,20.1417,1079700.0],["2017-08-31",20.1728,20.2165,20.0481,20.123,2065600.0],["2017-09-01",20.1666,20.3287,20.1666,20.3038,897800.0],["2017-09-05",20.2601,20.3038,19.9421,20.0294,1134700.0],["2017-09-06",20.098,20.1666,20.0294,20.0481,2257900.0],["2017-09-07",20.0544,20.0918,19.8735,19.8798,1223100.0],["2017-09-08",19.7987,19.8922,19.6677,19.6802,1594000.0],["2017-09-11",19.7987,20.0544,19.755,19.992,1235900.0],["2017-09-12",20.1666,20.4909,20.1105,20.4534,1557100.0],["2017-09-13",20.3287,20.4036,20.2103,20.4036,865500.0],["2017-09-14",20.3163,20.4722,20.2352,20.4597,976000.0],["2017-09-15",20.3163,20.4285,20.2477,20.3537,2868300.0],["2017-09-18",20.3911,20.416,20.0544,20.1354,1770200.0],["2017-09-19",20.204,20.2976,20.1292,20.229,1459800.0],["2017-09-20",20.229,20.5532,20.2227,20.5033,2391600.0],["2017-09-21",20.4722,20.5782,20.3724,20.5345,1677400.0],["2017-09-22",20.5033,20.6966,20.416,20.6592,1416800.0],["2017-09-25",20.5782,20.7528,20.4659,20.7341,1229200.0],["2017-09-26",20.8214,21.077,20.7715,21.0209,2104400.0],["2017-09-27",21.077,21.2828,20.9398,21.1706,1561900.0],["2017-09-28",21.1831,21.3025,21.0575,21.2711,1785700.0],["2017-09-29",21.2585,21.2585,20.9004,20.913,1416600.0],["2017-10-02",20.8942,21.1643,20.8816,21.0198,1525500.0],["2017-10-03",21.0198,21.1706,20.7811,20.7936,1552100.0],["2017-10-04",20.7811,20.8627,20.6052,20.6429,1985500.0],["2017-10-05",20.6366,20.8628,20.6052,20.7497,1829500.0],["2017-10-06",20.7245,20.7245,20.5863,20.6806,1004700.0],["2017-10-09",20.7308,20.8062,20.467,20.4858,1455500.0],["2017-10-10",20.5926,20.6806,20.4858,20.5486,1075100.0],["2017-10-11",20.5361,20.5989,20.467,20.5675,1069400.0],["2017-10-12",20.5361,20.6115,20.4419,20.5486,1178200.0],["2017-10-13",20.6115,20.8816,20.5361,20.7371,1801400.0],["2017-10-16",20.7811,20.8062,20.624,20.7874,946500.0],["2017-10-17",20.7434,20.7874,20.5047,20.5738,1194700.0],["2017-10-18",20.6115,20.8062,20.5424,20.6303,1160700.0],["2017-10-19",20.511,20.7999,20.423,20.7936,1584700.0],["2017-10-20",20.9256,21.1077,20.8502,20.9695,2301400.0],["2017-10-23",21.0386,21.1203,20.8879,20.9067,1004800.0],["2017-10-24",20.9444,21.1266,20.8816,21.0135,1149700.0],["2017-10-25",21.001,21.0575,20.6994,20.7936,1872300.0],["2017-10-26",20.624,20.624,18.7331,19.2545,6999200.0],["2017-10-27",19.2545,19.3299,18.4567,19.1477,5344900.0],["2017-10-30",19.0033,19.2106,18.752,18.9907,3385400.0],["2017-10-31",18.9342,19.2545,18.7457,19.0409,3553800.0],["2017-11-01",19.0598,19.1729,18.8336,19.0284,2784600.0],["2017-11-02",19.0284,19.0284,18.507,18.5195,2438500.0],["2017-11-03",18.5384,18.5761,18.1489,18.2557,2916900.0],["2017-11-06",18.2306,18.3688,18.0924,18.2683,1621400.0],["2017-11-07",18.3059,18.3059,17.929,17.9604,2263500.0],["2017-11-08",17.9604,18.5321,17.9102,18.4504,2301700.0],["2017-11-09",18.2683,18.5698,18.262,18.3876,1577000.0],["2017-11-10",18.3436,18.463,18.2306,18.3248,1503300.0],["2017-11-13",18.2431,18.2745,17.6338,17.6966,3355600.0],["2017-11-14",17.684,17.8976,17.6024,17.64,2253300.0],["2017-11-15",17.5458,17.7971,17.3071,17.6966,1812700.0],["2017-11-16",17.7782,17.8222,17.6589,17.7531,2219500.0],["2017-11-17",17.7154,17.885,17.6338,17.8159,1717000.0],["2017-11-20",17.8159,18.0233,17.7594,17.9039,2451900.0],["2017-11-21",17.9793,18.0672,17.8474,17.8599,1429000.0],["2017-11-22",17.7908,17.8913,17.6338,17.772,2267200.0],["2017-11-24",17.8788,17.9102,17.7154,17.8976,675300.0],["2017-11-27",17.8474,17.8725,17.7029,17.7343,1944600.0],["2017-11-28",17.772,18.2745,17.7343,18.218,1705900.0],["2017-11-29",18.2494,18.5258,18.2494,18.4065,1955600.0],["2017-11-30",18.5321,18.7583,18.3876,18.6326,3438300.0],["2017-12-01",18.6075,18.7583,18.2997,18.6703,3169300.0],["2017-12-04",18.8211,19.1226,18.419,18.4504,3084200.0],["2017-12-05",18.5384,18.6577,18.3625,18.4944,2025100.0],["2017-12-06",18.4818,18.6703,18.3813,18.62,1404600.0],["2017-12-07",18.6389,18.7708,18.5509,18.5886,1522000.0],["2017-12-08",18.7206,18.7457,18.507,18.5886,1460100.0],["2017-12-11",18.5886,18.7771,18.4818,18.5886,2589900.0],["2017-12-12",18.6389,18.8336,18.5949,18.6829,2864200.0],["2017-12-13",18.6766,18.8713,18.4504,18.4818,4010600.0],["2017-12-14",18.463,18.5824,18.3688,18.4127,2211400.0],["2017-12-15",18.5007,18.7583,18.4504,18.6263,4322600.0],["2017-12-18",18.7645,19.0472,18.7645,19.0347,2594200.0],["2017-12-19",18.9844,19.041,18.8148,18.8525,1769900.0],["2017-12-20",18.9844,19.0221,18.8148,18.8399,1707300.0],["2017-12-21",18.8336,18.8588,18.62,18.664,1784300.0],["2017-12-22",18.6703,18.7017,18.5321,18.5824,970900.0],["2017-12-26",18.5384,18.6515,18.419,18.4756,1410400.0],["2017-12-27",18.4818,18.6515,18.4379,18.5195,908700.0],["2017-12-28",18.5322,18.6779,18.4435,18.6589,1032300.0],["2017-12-29",18.6273,18.6716,18.4499,18.4689,1537400.0],["2018-01-02",18.6146,18.6779,18.4435,18.6082,1776800.0],["2018-01-03",18.6336,18.6779,18.3865,18.5829,1907500.0],["2018-01-04",18.6716,18.83,18.5892,18.811,2565900.0],["2018-01-05",18.8807,18.9694,18.7223,18.9504,1542100.0],["2018-01-08",18.9377,19.1848,18.925,19.1721,1282200.0],["2018-01-09",19.1848,19.3559,19.1024,19.1278,1585900.0],["2018-01-10",19.1151,19.2545,19.0264,19.2291,994900.0],["2018-01-11",20.2492,20.5977,19.793,20.1858,4010200.0],["2018-01-12",20.0971,20.8068,20.0275,20.7624,3323900.0],["2018-01-16",20.8131,20.8891,20.4266,20.4963,1730900.0],["2018-01-17",20.547,20.547,20.1859,20.2239,1724800.0],["2018-01-18",20.1605,20.1668,19.8374,19.8754,1528300.0],["2018-01-19",19.9388,20.2049,19.8374,20.1478,1578800.0],["2018-01-22",20.68,20.9588,20.3252,20.68,3574600.0],["2018-01-23",20.6357,20.7434,20.4013,20.642,1533000.0],["2018-01-24",20.6927,20.699,20.4329,20.5026,1676900.0],["2018-01-25",20.5787,20.6167,20.3506,20.5153,1479100.0],["2018-01-26",20.7561,20.8321,20.547,20.8004,2086900.0],["2018-01-29",20.7751,20.8891,20.7117,20.8068,1222800.0],["2018-01-30",20.6674,20.8068,20.4393,20.7054,2213000.0],["2018-01-31",21.4657,23.7086,21.2883,21.6241,17964300.0],["2018-02-01",21.6051,21.7508,20.6294,20.7497,8154900.0],["2018-02-02",20.5977,20.5977,19.9831,20.0401,3526000.0],["2018-02-05",20.1478,20.7054,19.8817,19.8817,4104600.0],["2018-02-06",19.603,19.9768,19.1468,19.5459,4431200.0],["2018-02-07",19.4699,19.9007,19.4699,19.755,2983500.0],["2018-02-08",19.7994,19.8754,18.8807,18.8807,3557100.0],["2018-02-09",19.0581,19.1088,18.0444,18.7603,3781400.0],["2018-02-12",18.906,19.2038,18.7159,18.9757,3225100.0],["2018-02-13",18.8427,18.8933,18.4372,18.4815,3204200.0],["2018-02-14",18.3738,18.9314,18.2978,18.8743,2662100.0],["2018-02-15",19.0074,19.3685,18.8427,19.3242,2289600.0],["2018-02-16",19.2798,19.5143,19.1658,19.3559,2274200.0],["2018-02-20",19.2355,19.7487,19.0771,19.66,3287600.0],["2018-02-21",19.736,19.9007,19.2291,19.2482,2391400.0],["2018-02-22",19.3242,19.3559,19.0327,19.1531,1799900.0],["2018-02-23",19.3432,19.5649,19.2165,19.5586,1350600.0],["2018-02-26",19.5903,19.7487,19.4889,19.717,1222400.0],["2018-02-27",19.6663,19.679,19.1658,19.1658,2089400.0],["2018-02-28",19.2228,19.5523,18.982,19.2101,2474100.0],["2018-03-01",19.2355,19.4826,18.9884,19.3559,2931600.0],["2018-03-02",19.2228,19.2355,18.8807,19.0454,2394500.0],["2018-03-05",18.963,19.2925,18.8997,19.1911,2690300.0],["2018-03-06",19.1975,19.2482,19.0074,19.0327,1965100.0],["2018-03-07",18.868,18.9694,18.83,18.8997,1840300.0],["2018-03-08",18.944,18.9504,18.8046,18.8997,958400.0],["2018-03-09",18.9947,18.9947,18.8237,18.9567,1708400.0],["2018-03-12",18.9947,19.0644,18.773,18.811,1485800.0],["2018-03-13",18.906,20.0085,18.8743,19.8564,4950700.0],["2018-03-14",19.9831,20.0275,19.3242,19.4826,2629200.0],["2018-03-15",19.4826,19.6853,19.4826,19.6727,2608200.0],["2018-03-16",19.7233,19.9324,19.6473,19.7043,2376400.0],["2018-03-19",19.6346,19.6853,19.0898,19.1278,3109200.0],["2018-03-20",19.2038,19.8564,19.1721,19.5269,3160500.0],["2018-03-21",19.4572,19.7613,19.2925,19.5523,2322800.0],["2018-03-22",19.3495,19.3685,18.8173,18.8807,2410200.0],["2018-03-23",18.8933,18.925,18.2408,18.2471,2418300.0],["2018-03-26",18.5576,18.7476,18.2218,18.6272,2414400.0],["2018-03-27",18.6653,18.6906,18.2851,18.3738,2453200.0],["2018-03-28",18.4249,18.54,17.9776,18.4377,2527500.0],["2018-03-29",18.5911,18.5911,18.2971,18.393,1962700.0],["2018-04-02",18.3291,18.4058,17.7859,17.9328,1780300.0],["2018-04-03",18.0607,18.0607,17.7411,17.8434,1797000.0],["2018-04-04",17.658,18.1182,17.5749,18.0926,3230700.0],["2018-04-05",18.1821,18.2524,17.9392,18.0734,988800.0],["2018-04-06",17.952,18.1118,17.7667,17.8817,2090400.0],["2018-04-09",18.0159,18.0798,17.5686,17.5941,2040500.0],["2018-04-10",17.8306,18.2013,17.8114,18.099,1445000.0],["2018-04-11",17.9584,18.1373,17.9264,18.0543,814600.0],["2018-04-12",18.1565,18.2268,18.0415,18.0415,1658100.0],["2018-04-13",18.1629,18.3419,17.9392,18.0031,1205900.0],["2018-04-16",18.1246,18.6167,17.8817,18.5719,1974100.0],["2018-04-17",18.655,19.1982,18.5592,19.1599,3179700.0],["2018-04-18",19.1791,19.7862,19.0001,19.3452,3828700.0],["2018-04-19",19.211,19.7415,19.1855,19.3836,2543300.0],["2018-04-20",19.4603,20.3103,19.3324,20.1569,4606800.0],["2018-04-23",20.1441,20.24,19.5817,19.9396,2617400.0],["2018-04-24",20.0035,20.1249,19.3964,19.62,1698700.0],["2018-04-25",19.6136,19.6648,19.358,19.5817,993100.0],["2018-04-26",19.652,19.652,19.3772,19.4411,1287800.0],["2018-04-27",19.7734,20.0482,19.7159,19.9907,1865000.0],["2018-04-30",19.9907,20.1697,19.9332,20.0994,2053200.0],["2018-05-01",20.0354,20.649,20.0354,20.6362,3301900.0],["2018-05-02",20.4828,20.4828,18.6614,18.7764,8017900.0],["2018-05-03",18.687,18.8531,18.0031,18.0926,5107300.0],["2018-05-04",17.9712,18.4633,17.8114,18.1373,3043200.0],["2018-05-07",18.1501,18.4058,17.6772,18.1885,4832300.0],["2018-05-08",18.2716,18.4185,17.9201,18.1373,3520400.0],["2018-05-09",18.3291,18.5655,17.9392,18.4249,3114300.0],["2018-05-10",18.4952,18.7701,18.3419,18.7445,1483100.0],["2018-05-11",19.0129,19.4411,18.9618,19.2813,3542700.0],["2018-05-14",18.4633,18.6294,17.3257,18.4505,11700400.0],["2018-05-15",18.2716,18.5591,18.1757,18.2204,2602700.0],["2018-05-16",18.1629,18.3099,18.0926,18.246,1764100.0],["2018-05-17",18.246,18.4825,18.131,18.1949,1641600.0],["2018-05-18",18.2076,18.2332,17.9712,18.0159,2077900.0],["2018-05-21",18.0862,18.1437,17.8498,17.8817,2370000.0],["2018-05-22",17.9201,18.0798,17.7667,17.9776,2742700.0],["2018-05-23",17.9328,18.0159,17.8561,17.9137,1782000.0],["2018-05-24",17.8945,18.0159,17.837,17.9648,1633800.0],["2018-05-25",17.9328,18.0031,17.7795,17.837,1186300.0],["2018-05-29",17.6708,17.8562,17.5622,17.7347,2156000.0],["2018-05-30",17.8689,17.8689,17.658,17.7539,2099800.0],["2018-05-31",17.7092,17.7219,17.3704,17.3704,4482700.0],["2018-06-01",17.4727,17.543,17.3577,17.4791,2234300.0],["2018-06-04",17.5558,17.6836,17.4471,17.4919,1805900.0],["2018-06-05",17.5238,17.9712,17.511,17.69,3919000.0],["2018-06-06",17.7347,17.8625,17.5174,17.69,1935600.0],["2018-06-07",17.69,17.7156,17.4855,17.5622,2487400.0],["2018-06-08",17.5238,17.8434,17.511,17.837,2034300.0],["2018-06-11",17.8306,18.1054,17.7858,17.9712,1662800.0],["2018-06-12",18.0095,18.0223,17.6644,17.7219,1871000.0],["2018-06-13",17.7539,17.8306,17.6197,17.6261,2356300.0],["2018-06-14",17.7283,17.805,17.6325,17.7283,1858600.0],["2018-06-15",17.6516,17.6772,17.4088,17.5174,3553100.0],["2018-06-18",17.364,17.543,17.3385,17.4088,2232700.0],["2018-06-19",17.2746,17.6197,17.2298,17.5941,2174400.0],["2018-06-20",17.6644,17.7283,17.3832,17.4152,1181200.0],["2018-06-21",17.4088,17.4088,16.8144,16.9039,2746500.0],["2018-06-22",16.987,17.0189,16.8336,16.872,2880700.0],["2018-06-25",16.808,16.8272,16.2137,16.2648,3036400.0],["2018-06-26",16.2968,16.3096,16.0795,16.1881,2312400.0],["2018-06-27",16.1753,16.2584,15.6002,15.6641,3781600.0],["2018-06-28",15.5737,15.6705,15.1863,15.5801,4305000.0],["2018-06-29",15.6576,15.7868,15.4704,15.4962,2664200.0],["2018-07-02",15.3671,15.6641,15.309,15.6253,2459700.0],["2018-07-03",15.7093,15.8255,15.5801,15.677,1582400.0],["2018-07-05",15.7415,15.8126,15.4381,15.6189,2497700.0],["2018-07-06",15.593,15.8061,15.522,15.748,2646900.0],["2018-07-09",15.8578,16.3679,15.819,16.1548,2736100.0],["2018-07-10",16.2516,16.4389,16.1483,16.3162,3067900.0],["2018-07-11",16.1548,16.3162,16.1419,16.1483,2132900.0],["2018-07-12",16.2387,16.2775,16.0838,16.2452,1622100.0],["2018-07-13",16.2452,16.5809,16.1483,16.3162,2676000.0],["2018-07-16",16.2968,16.4389,16.0838,16.1225,1748500.0],["2018-07-17",16.0902,16.2387,16.0127,16.1419,1306200.0],["2018-07-18",16.1354,16.3872,16.0773,16.3549,1932600.0],["2018-07-19",16.3614,16.4453,16.2452,16.2581,1627100.0],["2018-07-20",16.2775,16.3097,16.1483,16.2,1497700.0],["2018-07-23",16.1871,16.3679,16.0838,16.2064,1635000.0],["2018-07-24",16.271,16.3549,15.974,16.0127,2386100.0],["2018-07-25",16.0644,16.0644,15.6964,15.9934,2536800.0],["2018-07-26",15.8965,16.8005,15.8255,16.5874,3974000.0],["2018-07-27",16.4712,16.6649,16.2323,16.5228,3237800.0],["2018-07-30",16.5099,16.7746,16.4647,16.6132,2550200.0],["2018-07-31",16.652,16.8521,16.5551,16.7682,3236700.0],["2018-08-01",16.7294,16.7617,16.4518,16.4583,3179200.0],["2018-08-02",16.342,16.7165,16.2775,16.5809,2549800.0],["2018-08-03",16.6584,16.9038,16.639,16.8779,1933500.0],["2018-08-06",16.865,16.9425,16.7424,16.8521,1794800.0],["2018-08-07",16.8909,17.2331,16.7875,17.1943,2381100.0],["2018-08-08",17.2266,17.3428,17.091,17.1362,2147200.0],["2018-08-09",17.1168,17.4526,16.949,17.0135,2918800.0],["2018-08-10",16.8779,17.0071,16.8263,16.9361,2030300.0],["2018-08-13",16.9102,16.9812,16.7553,16.7811,1905000.0],["2018-08-14",16.8263,16.9812,16.7165,16.8844,2665800.0],["2018-08-15",16.7875,16.9361,16.6778,16.8844,1904200.0],["2018-08-16",17.0071,17.4203,16.9167,17.3235,3176000.0],["2018-08-17",17.2912,17.4849,17.1943,17.3945,1862600.0],["2018-08-20",17.4655,17.7109,17.4268,17.5946,2710000.0],["2018-08-21",17.5882,18.0724,17.5882,17.9562,4548500.0],["2018-08-22",17.9433,18.0208,17.8271,17.8529,3728300.0],["2018-08-23",17.8852,18.0983,17.7044,17.7238,3753400.0],["2018-08-24",17.7044,17.769,17.5882,17.6915,2212200.0],["2018-08-27",17.7948,17.9691,17.7561,17.8787,3142600.0],["2018-08-28",17.9369,18.0337,17.7948,17.8465,2539500.0],["2018-08-29",17.8206,18.1757,17.685,18.0466,2685800.0],["2018-08-30",17.9821,18.1241,17.8465,17.8723,1886200.0],["2018-08-31",17.8335,18.1822,17.8335,17.9885,2488900.0],["2018-09-04",17.8658,17.8787,17.6786,17.8013,2242000.0],["2018-09-05",17.7367,17.9304,17.6011,17.6269,2903100.0],["2018-09-06",17.6657,17.7754,17.4009,17.4461,2257900.0],["2018-09-07",17.3816,17.5494,17.3493,17.4139,2441600.0],["2018-09-10",17.5172,17.6657,17.4268,17.4849,1744800.0],["2018-09-11",17.3816,17.6721,17.3622,17.543,2336700.0],["2018-09-12",17.4849,17.7948,17.472,17.6915,2660800.0],["2018-09-13",17.7754,17.982,17.7367,17.9175,2396300.0],["2018-09-14",17.9498,18.1887,17.9369,18.1241,2078100.0],["2018-09-17",18.1693,18.3049,18.0983,18.1306,2531300.0],["2018-09-18",18.1241,18.1887,17.84,18.0918,2319900.0],["2018-09-19",18.1435,18.4276,18.1435,18.2597,2233600.0],["2018-09-20",18.3759,18.518,18.3759,18.3953,2430700.0],["2018-09-21",18.4469,18.5761,18.0531,18.0789,5694700.0],["2018-09-24",18.0466,18.0724,17.5882,17.6076,2690900.0],["2018-09-25",17.5817,17.6528,17.4913,17.5236,2412600.0],["2018-09-26",17.5301,17.7561,17.4397,17.4978,1756300.0],["2018-09-27",17.5304,17.6542,17.4782,17.4978,1976400.0],["2018-09-28",17.4131,17.6412,17.2501,17.5825,2564400.0],["2018-10-01",17.6412,17.7454,17.5173,17.6477,2545300.0],["2018-10-02",17.6477,17.954,17.576,17.6151,1908200.0],["2018-10-03",17.6542,17.9931,17.6542,17.7259,2256500.0],["2018-10-04",17.7324,17.8953,17.589,17.6672,2564900.0],["2018-10-05",17.6216,17.8367,17.0155,17.0742,2922400.0],["2018-10-08",16.9634,17.3935,16.9569,17.3088,3221900.0],["2018-10-09",17.2632,17.3805,17.0221,17.0807,1810400.0],["2018-10-10",17.0286,17.0937,16.6245,16.631,3499800.0],["2018-10-11",16.5789,16.6441,16.0706,16.1227,5779000.0],["2018-10-12",16.3378,16.4812,16.2009,16.4355,3354300.0],["2018-10-15",16.429,16.9634,16.3704,16.7418,2433200.0],["2018-10-16",16.8591,17.2176,16.82,17.2045,2183800.0],["2018-10-17",17.2697,17.791,17.2436,17.4261,4668500.0],["2018-10-18",17.3284,17.563,17.1915,17.4066,3116900.0],["2018-10-19",17.4391,17.7585,17.4,17.5108,3486800.0],["2018-10-22",17.5695,17.6868,17.1654,17.2045,3583200.0],["2018-10-23",17.0612,17.6737,16.618,17.3675,7017900.0],["2018-10-24",17.4196,18.2407,17.3088,17.8367,8002700.0],["2018-10-25",17.9931,18.2342,17.7194,18.0778,4492200.0],["2018-10-26",17.7194,18.1169,17.5304,17.8497,4600100.0],["2018-10-29",18.1364,18.3645,17.6803,17.8953,4510100.0],["2018-10-30",17.98,18.3906,17.967,18.3841,3138200.0],["2018-10-31",18.4297,18.4688,18.143,18.1625,3268200.0],["2018-11-01",18.2081,18.5991,18.156,18.5861,3303400.0],["2018-11-02",18.5991,18.8012,18.4102,18.4558,2755700.0],["2018-11-05",18.4949,18.749,18.4558,18.6513,3254400.0],["2018-11-06",18.6448,18.938,18.6448,18.8989,2117000.0],["2018-11-07",19.0032,19.0032,18.723,18.9185,3613600.0],["2018-11-08",18.8598,19.0162,18.7946,18.9902,1765700.0],["2018-11-09",18.9576,19.0423,18.4688,18.5275,2981600.0],["2018-11-12",18.4884,18.4884,17.7454,17.7976,3582200.0],["2018-11-13",17.791,18.0191,17.7324,17.8106,2952100.0],["2018-11-14",17.967,18.1169,17.5239,17.5955,2901400.0],["2018-11-15",17.4391,17.7454,17.2045,17.6868,5468400.0],["2018-11-16",17.6216,17.7911,17.5043,17.6216,5106500.0],["2018-11-19",17.589,17.6933,17.2176,17.2892,3456500.0],["2018-11-20",17.0937,17.1133,16.4681,16.4812,5189900.0],["2018-11-21",16.5594,16.7614,16.0576,16.416,5447100.0],["2018-11-23",16.2661,16.794,16.2596,16.5333,1914000.0],["2018-11-26",16.7027,16.8787,16.6115,16.8396,2721000.0],["2018-11-27",16.6767,17.0351,16.6767,17.0221,2352900.0],["2018-11-28",17.0872,17.6086,16.983,17.5955,2988800.0],["2018-11-29",17.5173,17.6216,17.4131,17.5173,2308800.0],["2018-11-30",17.5434,17.6672,17.4457,17.5434,3418900.0],["2018-12-03",17.7845,17.967,17.6607,17.9214,3249700.0],["2018-12-04",17.8041,17.9344,17.2697,17.4,4996800.0],["2018-12-06",17.1068,17.3675,16.8657,17.3609,3935200.0],["2018-12-07",17.2697,17.3479,16.5398,16.6245,3453200.0],["2018-12-10",16.5789,16.618,15.9077,16.2922,3108600.0],["2018-12-11",16.4812,16.4812,16.1097,16.3182,2478400.0],["2018-12-12",16.5137,16.6701,16.3899,16.403,1920800.0],["2018-12-13",16.4746,16.5659,15.9989,16.1292,2681300.0],["2018-12-14",15.9663,16.1227,15.8881,15.9337,3009700.0],["2018-12-17",15.836,15.8621,13.7376,13.8744,12124700.0],["2018-12-18",14.0699,14.3827,13.516,13.731,6527500.0],["2018-12-19",13.8483,14.109,13.2683,13.4704,6087600.0],["2018-12-20",13.4117,13.4443,12.6232,12.747,7335500.0],["2018-12-21",12.8513,13.0468,12.4472,12.5971,10065700.0],["2018-12-24",12.369,12.6949,12.1931,12.3299,1893900.0],["2018-12-26",12.3886,12.8513,12.1083,12.8382,4131200.0],["2018-12-27",12.7079,12.8252,12.167,12.8252,4179900.0],["2018-12-28",12.9176,13.1948,12.8648,12.9704,4357500.0],["2018-12-31",13.0034,13.0826,12.6338,13.043,3462600.0],["2019-01-02",12.8582,13.3929,12.7592,13.2872,3726900.0],["2019-01-03",13.1486,13.2872,12.7724,12.9968,3390100.0],["2019-01-04",13.2806,13.6965,13.2146,13.4985,4557100.0],["2019-01-07",13.5249,13.9407,13.4853,13.7889,3293100.0],["2019-01-08",13.9209,14.2575,13.8615,14.2443,3552600.0],["2019-01-09",14.317,14.5678,14.2972,14.449,3510300.0],["2019-01-10",14.35,14.6404,14.2906,14.6206,3332600.0],["2019-01-11",14.482,14.614,14.1783,14.614,4390700.0],["2019-01-14",14.4622,14.8252,14.4094,14.7196,3320900.0],["2019-01-15",14.7592,15.109,14.7394,15.0562,2826100.0],["2019-01-16",14.9968,15.2675,14.8714,15.2543,3347900.0],["2019-01-17",15.2477,15.3467,15.0034,15.2609,2993000.0],["2019-01-18",15.3599,15.7229,15.3137,15.4655,4487000.0],["2019-01-22",15.4325,15.5513,15.2939,15.4325,4434100.0],["2019-01-23",15.4523,15.5645,15.3335,15.5579,4027400.0],["2019-01-24",15.5711,16.0992,15.5249,15.7889,2768500.0],["2019-01-25",15.9869,16.218,15.9539,16.1982,3449400.0],["2019-01-28",15.9803,16.152,15.8549,16.0397,3423400.0],["2019-01-29",16.9374,18.0134,16.8912,17.8681,10519900.0],["2019-01-30",18.218,18.6866,17.8681,18.5876,6826900.0],["2019-01-31",18.5216,18.8847,18.4226,18.6206,5970100.0],["2019-02-01",18.7064,18.9243,18.6272,18.8253,4348000.0],["2019-02-04",18.8451,18.9441,18.6734,18.9309,2915200.0],["2019-02-05",18.9705,19.1421,18.6866,19.1289,5402700.0],["2019-02-06",19.1817,19.4853,19.0233,19.4259,3613900.0],["2019-02-07",19.2741,19.4655,18.9771,19.1289,3059400.0],["2019-02-08",18.9639,19.3005,18.9441,19.2015,2570000.0],["2019-02-11",19.3269,19.5051,19.2609,19.3335,2591800.0],["2019-02-12",19.4391,20.0002,19.4391,19.8616,3945900.0],["2019-02-13",19.9474,20.0332,19.7625,19.8022,3068700.0],["2019-02-14",19.6173,19.8748,19.5843,19.6899,3085400.0],["2019-02-15",19.8682,20.1322,19.7956,20.1058,3536700.0],["2019-02-19",20.1124,20.4226,20.086,20.2312,3452900.0],["2019-02-20",20.2906,20.4688,20.2114,20.3764,3112900.0],["2019-02-21",20.3962,20.7197,20.383,20.6801,3252100.0],["2019-02-22",20.482,20.9573,20.449,20.7857,3027400.0],["2019-02-25",20.9243,21.0959,20.7395,20.7791,2440900.0],["2019-02-26",20.7329,20.9639,20.6735,20.7725,3015200.0],["2019-02-27",20.713,20.8121,20.581,20.7395,2971200.0],["2019-02-28",20.6008,20.6734,20.284,20.3962,4290000.0],["2019-03-01",20.5348,20.8055,20.5348,20.6536,2737600.0],["2019-03-04",20.713,20.7857,20.3434,20.6998,2563500.0],["2019-03-05",20.7131,20.7857,20.4622,20.5216,2370800.0],["2019-03-06",20.4886,20.6206,20.3434,20.3632,2831200.0],["2019-03-07",20.3434,20.3434,19.9342,19.9606,3121600.0],["2019-03-08",19.7097,20.053,19.6371,20.0002,2150900.0],["2019-03-11",20.0992,20.5678,20.0728,20.5612,2291500.0],["2019-03-12",20.5876,20.6536,20.4028,20.548,2572300.0],["2019-03-13",20.6074,20.9045,20.6074,20.8253,2518300.0],["2019-03-14",20.7989,20.8253,20.152,20.515,3404000.0],["2019-03-15",20.5216,20.9441,20.4886,20.8649,4505700.0],["2019-03-18",20.8715,21.2147,20.8187,21.1289,3122700.0],["2019-03-19",21.1817,21.3467,20.9969,21.0431,3785700.0],["2019-03-20",21.0167,21.3005,20.8319,21.1289,2404500.0],["2019-03-21",21.1223,21.8352,21.1157,21.723,2681100.0],["2019-03-22",21.5843,21.5843,20.4886,20.5084,3359200.0],["2019-03-25",20.4226,20.6404,20.1718,20.5546,3036100.0],["2019-03-26",20.7857,21.1421,20.7461,21.1421,2487000.0],["2019-03-27",21.2015,21.2081,20.7791,20.9639,3054900.0],["2019-03-28",21.0637,21.3764,21.0637,21.2965,3028300.0],["2019-03-29",21.4296,21.556,21.1502,21.2766,4058100.0],["2019-04-01",21.6358,22.0217,21.6358,21.9618,3519600.0],["2019-04-02",21.902,22.055,21.7955,21.9219,3411600.0],["2019-04-03",22.0483,22.4009,21.9086,22.0151,2400800.0],["2019-04-04",22.0284,22.1614,21.9219,21.9885,937900.0],["2019-04-05",22.0018,22.3344,22.0018,22.208,2409800.0],["2019-04-08",22.1415,22.5074,22.1415,22.4542,2906000.0],["2019-04-09",22.3477,22.3943,22.0483,22.1149,1672400.0],["2019-04-10",22.0883,22.5939,22.0483,22.5141,1856400.0],["2019-04-11",22.6205,22.8467,22.5806,22.7868,2041200.0],["2019-04-12",23.013,23.0463,22.8134,22.88,1446800.0],["2019-04-15",22.86,23.0729,22.86,22.9731,1526300.0],["2019-04-16",23.0663,23.2925,23.0064,23.2858,2067600.0],["2019-04-17",23.2858,23.4056,22.9731,23.0663,2227000.0],["2019-04-18",23.0596,23.2792,22.9399,22.9931,2745600.0],["2019-04-22",22.8467,22.8999,22.2346,22.4941,4078700.0],["2019-04-23",22.6005,22.9265,22.4076,22.7469,3690800.0],["2019-04-24",22.7868,22.7868,22.3677,22.4143,2927800.0],["2019-04-25",22.1814,22.2479,20.9306,21.4296,3662100.0],["2019-04-26",21.4096,21.8421,21.2367,21.4961,2798500.0],["2019-04-29",21.5227,22.1415,21.4895,21.9751,2908300.0],["2019-04-30",21.882,22.2479,21.7556,22.1947,2883000.0],["2019-05-01",22.3943,22.4608,22.1282,22.1282,1667400.0],["2019-05-02",21.9552,22.1215,21.6492,21.9219,2276200.0],["2019-05-03",22.0883,22.1614,21.8088,21.9219,2361800.0],["2019-05-06",21.4163,21.7756,21.3032,21.7223,2469200.0],["2019-05-07",21.5028,21.9485,21.4363,21.7356,3304300.0],["2019-05-08",21.6824,21.7889,21.3165,21.3498,3663900.0],["2019-05-09",21.1036,21.4762,20.8641,21.403,3897300.0],["2019-05-10",21.2034,21.5494,20.8907,21.4429,2620900.0],["2019-05-13",20.904,21.0038,20.558,20.7443,2555800.0],["2019-05-14",20.7909,21.1369,20.7377,20.9173,2122100.0],["2019-05-15",20.8641,21.3165,20.7177,21.2766,1647000.0],["2019-05-16",21.3697,21.8155,21.3697,21.6026,2200800.0],["2019-05-17",21.383,21.8088,21.2433,21.4895,2088600.0],["2019-05-20",21.1701,21.556,21.057,21.3697,1457000.0],["2019-05-21",21.576,21.9419,21.576,21.8953,3544400.0],["2019-05-22",21.7024,21.7024,21.1435,21.1901,2337700.0],["2019-05-23",20.8508,21.23,20.6046,21.21,1697000.0],["2019-05-24",21.383,21.4895,21.1568,21.23,1546700.0],["2019-05-28",21.2899,21.6159,21.1768,21.4163,3158200.0],["2019-05-29",21.2034,21.2965,20.9373,20.9905,1382100.0],["2019-05-30",21.0903,21.1302,20.8907,20.9971,1324500.0],["2019-05-31",20.6645,20.6711,20.2254,20.3651,3086900.0],["2019-06-03",20.405,20.7776,20.405,20.6113,2030000.0],["2019-06-04",20.8109,22.1681,20.8109,22.1548,3416200.0],["2019-06-05",22.228,22.4542,22.0284,22.2346,1859300.0],["2019-06-06",22.3078,22.6804,22.2745,22.6405,2033500.0],["2019-06-07",22.707,22.9332,22.6138,22.7269,1537900.0],["2019-06-10",22.8001,23.2858,22.8001,23.0796,1310200.0],["2019-06-11",23.2858,23.3989,23.0529,23.2991,1778100.0],["2019-06-12",23.1394,23.4388,23.1394,23.2259,1806800.0],["2019-06-13",23.2925,23.4588,23.1993,23.3989,1883300.0],["2019-06-14",23.2525,23.2592,22.8667,22.8999,1470600.0],["2019-06-17",22.9066,22.9731,22.687,22.8068,1893200.0],["2019-06-18",22.9731,23.339,22.8933,23.2126,2244100.0],["2019-06-19",23.2659,23.3523,23.0197,23.2592,1863300.0],["2019-06-20",23.5453,23.6318,23.2725,23.5852,2057400.0],["2019-06-21",23.512,23.6584,23.4388,23.4588,3293000.0],["2019-06-24",23.532,23.6983,23.0995,23.166,1562000.0],["2019-06-25",23.1461,23.3324,23.0729,23.1261,1940400.0],["2019-06-26",23.2991,23.532,23.2592,23.4854,1697500.0],["2019-06-27",23.5591,23.7266,23.5122,23.673,1136600.0],["2019-06-28",23.7467,23.8539,23.4988,23.7266,2775300.0],["2019-07-01",24.1756,24.4503,24.0214,24.2828,2492700.0],["2019-07-02",24.2225,24.2895,23.7534,23.8807,1543800.0],["2019-07-03",24.0415,24.5106,23.8874,24.4436,805900.0],["2019-07-05",24.1689,24.4503,23.9946,24.4168,1339300.0],["2019-07-08",24.1823,24.2694,23.8003,23.8941,1571300.0],["2019-07-09",23.7132,24.1354,23.6462,24.0885,1819800.0],["2019-07-10",24.1688,24.2828,23.7735,23.7735,2126200.0],["2019-07-11",23.8003,23.8539,23.2442,23.3983,1943900.0],["2019-07-12",23.5323,23.8472,23.4988,23.6998,1452500.0],["2019-07-15",23.6797,23.8003,23.3045,23.4586,1403000.0],["2019-07-16",23.4586,23.8807,23.4117,23.6596,1836000.0],["2019-07-17",23.6529,23.7467,23.3313,23.3581,1795000.0],["2019-07-18",23.3045,23.6127,23.204,23.5859,1391100.0],["2019-07-19",23.6462,23.6462,22.9628,22.9762,1827200.0],["2019-07-22",22.9963,23.1169,22.7416,22.8019,1947800.0],["2019-07-23",23.0164,23.2844,22.7684,23.2643,1429000.0],["2019-07-24",23.1437,23.5658,23.1437,23.5122,1962700.0],["2019-07-25",23.4251,23.5658,23.0968,23.1437,2022300.0],["2019-07-26",23.1772,23.3179,23.0566,23.07,1442900.0],["2019-07-29",23.0499,23.0499,22.621,22.7416,2001800.0],["2019-07-30",22.487,22.4937,21.6428,21.9644,5448500.0],["2019-07-31",21.7031,21.75,20.9928,21.5087,5865800.0],["2019-08-01",21.4685,21.9175,21.0129,21.2005,2410400.0],["2019-08-02",21.1201,21.2139,20.1686,20.4903,3903700.0],["2019-08-05",19.9073,20.0547,19.4986,19.6594,2761600.0],["2019-08-06",19.6393,19.78,19.3378,19.6259,2571200.0],["2019-08-07",19.3713,19.6862,19.0898,19.5991,2015000.0],["2019-08-08",19.713,19.981,19.5723,19.914,1818500.0],["2019-08-09",19.8805,19.8805,18.8821,18.8955,2598600.0],["2019-08-12",18.7146,18.8352,18.4801,18.8218,2101400.0],["2019-08-13",18.7615,19.4383,18.7414,18.996,2068600.0],["2019-08-14",18.594,18.8285,18.3997,18.4801,2859600.0],["2019-08-15",18.4868,18.7816,18.3595,18.7146,2696100.0],["2019-08-16",18.9089,19.1635,18.8285,19.1434,1504900.0],["2019-08-19",19.445,19.5589,18.9625,19.0027,1750500.0],["2019-08-20",18.8888,19.0496,18.7816,18.8151,1487800.0],["2019-08-21",19.0764,19.2909,18.9625,19.1569,1588100.0],["2019-08-22",19.2775,19.4785,19.1367,19.1702,2118600.0],["2019-08-23",18.9223,19.177,18.5404,18.6141,2621000.0],["2019-08-26",18.8687,19.0228,18.7548,18.8285,1604000.0],["2019-08-27",18.2992,18.8218,18.259,18.4198,2136400.0],["2019-08-28",18.3796,18.8084,18.3796,18.6409,2114700.0],["2019-08-29",18.9223,19.3713,18.9223,19.2909,1505200.0],["2019-08-30",19.5053,19.7264,19.3177,19.4249,2053600.0],["2019-09-03",19.1635,19.5723,19.1233,19.5053,2431400.0],["2019-09-04",19.6996,19.9274,19.4852,19.6393,1405400.0],["2019-09-05",19.8537,20.2758,19.8537,20.0011,1774700.0],["2019-09-06",19.9542,20.2021,19.8872,20.0011,1493600.0],["2019-09-09",20.1686,21.1469,20.1619,20.9727,2916900.0],["2019-09-10",21.0263,21.1871,20.8655,20.9727,2014300.0],["2019-09-11",20.9459,21.1,20.4098,20.9258,1705000.0],["2019-09-12",20.8454,21.0129,20.1753,20.4166,2400200.0],["2019-09-13",20.5171,20.7985,20.4635,20.6511,1368000.0],["2019-09-16",20.564,20.8387,20.3696,20.8119,1265900.0],["2019-09-17",20.5841,20.6712,20.2691,20.5908,1011400.0],["2019-09-18",20.6109,20.6109,20.1887,20.4903,1288000.0],["2019-09-19",20.5774,20.6846,20.2021,20.2356,1245800.0],["2019-09-20",20.3696,20.5372,19.8537,19.8604,3137800.0],["2019-09-23",19.8135,20.2021,19.6929,19.9877,1763900.0],["2019-09-24",20.0882,20.2289,19.6594,19.7733,1399900.0],["2019-09-25",19.8202,20.2021,19.8202,20.1016,1010600.0],["2019-09-26",20.1016,20.3696,19.8403,20.3629,2879300.0],["2019-09-27",20.5183,20.8156,20.4305,20.4913,1813600.0],["2019-09-30",20.5318,20.748,20.194,20.2076,2227200.0],["2019-10-01",20.3832,20.6805,19.9103,19.9103,1919600.0],["2019-10-02",19.7076,19.7887,19.3495,19.5725,1493100.0],["2019-10-03",19.5184,19.8292,19.3225,19.8157,1396500.0],["2019-10-04",19.89,20.0522,19.5725,19.9914,1428400.0],["2019-10-07",19.9035,20.3427,19.8157,20.1535,1906000.0],["2019-10-08",19.9373,20.0387,19.1131,19.1266,2070000.0],["2019-10-09",19.3157,19.5522,19.1536,19.4306,1214300.0],["2019-10-10",19.4238,19.7481,19.4103,19.4711,1221600.0],["2019-10-11",19.7481,20.1332,19.6738,19.8698,1987700.0],["2019-10-14",19.8292,19.8697,19.6265,19.7684,1281700.0],["2019-10-15",19.8157,20.3089,19.7954,20.1603,1295600.0],["2019-10-16",20.0859,20.2549,19.836,19.8968,1527100.0],["2019-10-17",19.9576,20.0522,19.8225,19.9778,723500.0],["2019-10-18",19.8765,20.2549,19.8765,20.1332,1558500.0],["2019-10-21",20.2549,20.4846,20.2008,20.2413,1133600.0],["2019-10-22",20.2278,20.6129,20.1535,20.5116,1167000.0],["2019-10-23",20.3359,20.7616,20.2211,20.7278,1517400.0],["2019-10-24",20.8359,20.9372,20.4643,20.5251,1101700.0],["2019-10-25",20.4575,20.7413,20.4373,20.6129,1440800.0],["2019-10-28",20.7548,20.9575,20.6872,20.8021,1423200.0],["2019-10-29",22.1668,24.2274,22.1668,23.2546,6324300.0],["2019-10-30",22.9911,23.4573,22.5925,23.0519,2913700.0],["2019-10-31",23.0586,23.133,22.7681,22.9235,2902600.0],["2019-11-01",22.9978,23.0181,22.5857,22.6195,1918900.0],["2019-11-04",22.5925,23.5113,22.4303,23.4235,1910700.0],["2019-11-05",24.6598,24.9909,24.3558,24.572,3266600.0],["2019-11-06",24.572,25.6733,24.3896,25.4436,10863400.0],["2019-11-07",25.6935,26.0448,25.153,25.2071,5836400.0],["2019-11-08",25.3963,26.6056,25.2071,26.2475,4746700.0],["2019-11-11",26.0381,26.484,25.5989,25.9165,2061600.0],["2019-11-12",25.957,25.957,25.1125,25.3017,3256300.0],["2019-11-13",25.2003,25.5246,25.099,25.403,1550800.0],["2019-11-14",25.5381,26.3151,25.5044,26.1124,3367900.0],["2019-11-15",26.3691,26.484,26.0448,26.3083,2276700.0],["2019-11-18",26.0516,26.6394,25.984,26.5516,2242600.0],["2019-11-19",26.5988,26.6664,25.9976,26.1394,3022400.0],["2019-11-20",25.9232,26.0921,25.7138,25.8759,2484500.0],["2019-11-21",25.9705,26.3151,25.8354,26.1394,2160800.0],["2019-11-22",26.1394,26.5448,26.0178,26.3894,1526000.0],["2019-11-25",26.4502,26.4502,25.9773,26.1867,2834300.0],["2019-11-26",26.1124,26.2408,25.8624,25.8759,2688000.0],["2019-11-27",25.984,26.2543,25.8084,26.2137,1301100.0],["2019-11-29",26.1192,26.4705,26.0989,26.3016,1137800.0],["2019-12-02",26.3151,26.3691,25.93,26.0111,1421400.0],["2019-12-03",25.6868,25.903,25.2274,25.8422,3213300.0],["2019-12-04",25.8962,26.2138,25.8692,25.9097,1470000.0],["2019-12-05",25.9638,26.0854,25.5246,25.5516,2357400.0],["2019-12-06",25.6733,25.9908,25.4706,25.5179,1826100.0],["2019-12-09",25.5719,25.7273,25.126,25.2071,2851900.0],["2019-12-10",25.1328,25.2611,24.7544,24.8355,3814500.0],["2019-12-11",24.7612,24.9098,24.4842,24.6734,1766100.0],["2019-12-12",24.5315,25.1193,24.5315,25.0787,2070400.0],["2019-12-13",24.9976,25.2409,24.5247,24.8895,1781800.0],["2019-12-16",25.0247,25.1801,24.8558,24.8693,1960700.0],["2019-12-17",25.0449,25.1733,24.9706,25.0517,2560600.0],["2019-12-18",24.9504,25.4503,24.9031,25.1936,2722000.0],["2019-12-19",25.2747,25.4638,24.9909,25.0179,2187100.0],["2019-12-20",25.1328,25.376,25.0652,25.2341,4772600.0],["2019-12-23",25.2071,25.3422,25.1665,25.2341,1187900.0],["2019-12-24",25.2814,25.349,25.1868,25.2476,416600.0],["2019-12-26",25.2003,25.4165,25.2003,25.3219,776800.0],["2019-12-27",25.3692,25.4908,25.126,25.2071,1163800.0],["2019-12-30",25.2547,25.3091,24.9554,25.0983,1083600.0],["2019-12-31",25.0166,25.2139,24.9826,25.0778,1380100.0],["2020-01-02",25.2275,25.2819,24.663,25.1187,1581300.0],["2020-01-03",24.6902,25.0166,24.5065,24.7922,1042600.0],["2020-01-06",24.5473,24.6561,24.3501,24.4181,1199200.0],["2020-01-07",24.5201,24.6629,24.3637,24.4521,1533100.0],["2020-01-08",24.4249,24.5065,24.18,24.4385,1345400.0],["2020-01-09",24.5269,24.9078,24.3909,24.8942,2060900.0],["2020-01-10",24.9418,25.1663,24.7242,24.9282,1908900.0],["2020-01-13",24.9826,25.2207,24.5405,25.1935,1840200.0],["2020-01-14",25.2547,25.2887,24.799,25.0166,1673400.0],["2020-01-15",24.9486,25.3499,24.8534,24.9758,1487600.0],["2020-01-16",25.1187,25.3839,25.1187,25.3635,1281300.0],["2020-01-17",25.4179,25.4928,25.1663,25.3907,2329000.0],["2020-01-21",25.2479,25.2683,24.3161,24.5065,2255900.0],["2020-01-22",24.5881,24.8738,24.5541,24.7038,1549400.0],["2020-01-23",24.5677,24.7242,24.3161,24.6425,1769400.0],["2020-01-24",24.5541,24.731,23.7855,24.1596,2243900.0],["2020-01-27",23.5747,24.1664,23.4046,23.8399,2797200.0],["2020-01-28",25.1663,25.5064,24.5541,25.0166,4411400.0],["2020-01-29",25.0642,25.3023,24.901,24.9826,2256600.0],["2020-01-30",24.6834,25.1595,24.4861,25.1527,1730800.0],["2020-01-31",24.9826,25.003,24.1188,24.1936,2335900.0],["2020-02-03",24.248,25.1527,24.2412,24.6834,1839500.0],["2020-02-04",25.1323,25.4247,24.7922,24.8738,2661900.0],["2020-02-05",25.1595,25.6968,25.0711,25.588,2328500.0],["2020-02-06",25.8464,25.9825,25.5812,25.6288,2313700.0],["2020-02-07",25.486,25.5064,25.0302,25.2819,1597500.0],["2020-02-10",25.1663,25.8941,25.0778,25.6356,1303900.0],["2020-02-11",25.6628,26.0165,25.4588,25.5132,1539100.0],["2020-02-12",25.7036,26.3158,25.6084,25.9757,2276800.0],["2020-02-13",25.8192,26.0233,25.5608,25.9893,2121800.0],["2020-02-14",26.0845,26.1253,25.6152,25.724,1333500.0],["2020-02-18",25.4519,25.554,25.2683,25.3159,1526600.0],["2020-02-19",25.4179,25.5404,25.0098,25.0098,1586000.0],["2020-02-20",24.9282,25.2615,24.8058,25.0166,1697900.0],["2020-02-21",24.8466,24.8602,24.4045,24.7174,1882300.0],["2020-02-24",23.9964,24.0372,23.221,23.7107,3216500.0],["2020-02-25",24.4521,24.8806,24.2072,24.799,8618200.0],["2020-02-26",25.0438,25.2479,24.3025,24.3025,3672800.0],["2020-02-27",23.7175,24.044,22.9217,23.0101,3436900.0],["2020-02-28",22.2688,22.6905,21.1397,21.9015,5711900.0],["2020-03-02",22.0035,22.7993,21.8062,22.7925,4163200.0],["2020-03-03",22.7993,23.1938,21.0444,21.677,3121400.0],["2020-03-04",21.9831,22.9557,21.5614,22.9149,3264600.0],["2020-03-05",22.0511,22.2211,21.2893,21.5342,3017900.0],["2020-03-06",20.8132,21.4049,20.684,21.2825,2078500.0],["2020-03-09",19.929,20.2282,18.6434,18.7047,2124200.0],["2020-03-10",19.412,19.7521,18.4122,19.5209,2751500.0],["2020-03-11",18.8747,19.4256,18.419,18.9359,4413300.0],["2020-03-12",17.7524,18.0993,16.0452,16.2561,2283200.0],["2020-03-13",17.4395,17.6708,15.0113,16.2969,3338300.0],["2020-03-16",11.5629,14.8753,11.5629,13.5626,2889800.0],["2020-03-17",13.8687,15.093,12.5423,13.3857,4115000.0],["2020-03-18",12.3587,12.726,10.4134,10.8691,3430900.0],["2020-03-19",10.7535,12.4131,10.2093,11.8758,2846100.0],["2020-03-20",12.1614,12.5967,11.0936,11.1888,3262800.0],["2020-03-23",11.1072,11.5629,10.5086,10.9575,3120400.0],["2020-03-24",11.8894,12.3383,11.5697,11.9234,3171500.0],["2020-03-25",12.0322,13.3653,10.8011,12.6648,5438500.0],["2020-03-26",12.964,13.9571,12.7668,13.3789,4289600.0],["2020-03-27",13.1103,13.2963,12.0631,12.1664,3945900.0],["2020-03-30",12.2284,12.4558,11.6704,12.3662,2335300.0],["2020-03-31",12.2491,13.4892,12.1458,13.0483,4510000.0],["2020-04-01",12.2215,13.0758,11.9184,12.1251,4313300.0],["2020-04-02",12.0218,13.2067,11.6428,12.7313,6637000.0],["2020-04-03",12.5453,12.9725,11.4775,11.6428,4968500.0],["2020-04-06",12.4007,13.0138,12.2973,12.8898,2882800.0],["2020-04-07",13.7785,14.3021,12.6762,12.8209,3665700.0],["2020-04-08",13.062,13.5649,12.8898,13.2687,3280300.0],["2020-04-09",13.6614,14.1643,13.1585,13.3376,3925000.0],["2020-04-13",13.4341,13.4341,12.2629,12.5316,2949000.0],["2020-04-14",12.876,13.2549,12.6625,13.0896,2669000.0],["2020-04-15",12.5384,12.6693,11.7462,11.8977,3646400.0],["2020-04-16",12.0975,12.1182,11.3673,11.6497,2245600.0],["2020-04-17",11.9391,12.5867,11.8082,12.4833,3528200.0],["2020-04-20",12.1595,12.7589,11.8151,12.2835,2513800.0],["2020-04-21",11.9115,12.2353,11.5257,11.5533,2598800.0],["2020-04-22",11.7737,11.9666,11.6428,11.7737,2046600.0],["2020-04-23",11.8357,12.0493,11.7737,11.9804,2242300.0],["2020-04-24",12.194,12.5591,11.9666,12.38,5861100.0],["2020-04-27",12.2491,12.4902,11.574,12.2767,4940500.0],["2020-04-28",12.2767,12.6969,11.7806,12.2215,4737300.0],["2020-04-29",12.7245,13.4685,12.5522,13.2894,3279800.0],["2020-04-30",13.0414,13.0758,12.4076,12.6005,2650400.0],["2020-05-01",12.2215,12.3869,11.4982,11.7324,3943200.0],["2020-05-04",11.5877,11.6635,11.2157,11.5877,3258600.0],["2020-05-05",11.8495,12.2078,11.7186,11.7324,2134900.0],["2020-05-06",11.9115,12.0493,11.4155,11.5051,1698000.0],["2020-05-07",11.6773,12.1389,11.6084,11.9391,2033500.0],["2020-05-08",12.1389,12.5867,12.1044,12.4902,2005500.0],["2020-05-11",12.318,12.318,11.8013,12.1113,1892500.0],["2020-05-12",12.1733,12.3869,11.6428,11.6428,1988500.0],["2020-05-13",11.4844,11.4982,10.451,10.5888,3952200.0],["2020-05-14",10.3063,10.6095,9.7965,10.6026,3114300.0],["2020-05-15",10.3201,10.4028,10.0652,10.2581,3363400.0],["2020-05-18",10.7886,11.6428,10.7679,11.5602,4389500.0],["2020-05-19",11.4706,12.1251,11.2019,11.9735,3572200.0],["2020-05-20",12.1526,12.4351,11.8082,11.8771,3668500.0],["2020-05-21",11.8426,12.1595,11.7255,11.8771,2337800.0],["2020-05-22",11.8771,11.9735,11.5326,11.698,1624200.0],["2020-05-26",12.3249,12.4489,12.0011,12.008,3506400.0],["2020-05-27",12.4007,12.4696,12.0631,12.4627,2878400.0],["2020-05-28",12.4007,12.4696,11.5602,11.5808,4849200.0],["2020-05-29",11.4431,11.5051,10.8988,10.9401,20754600.0],["2020-06-01",11.0228,11.76,10.9195,11.7117,4494500.0],["2020-06-02",11.8495,12.07,11.7255,11.8564,4156400.0],["2020-06-03",12.0838,12.69,12.0562,12.3662,3696200.0],["2020-06-04",12.2904,12.4558,12.0218,12.1802,3440300.0],["2020-06-05",13.0551,13.3376,12.6969,12.7176,5480800.0],["2020-06-08",13.7372,13.9301,13.2274,13.689,4873300.0],["2020-06-09",13.3169,13.3514,12.8898,13.0345,4369100.0],["2020-06-10",13.0414,13.124,12.2629,12.2629,3582500.0],["2020-06-11",11.4293,11.636,11.0366,11.0641,4432600.0],["2020-06-12",11.6704,11.8289,11.2157,11.7531,4209600.0],["2020-06-15",11.195,11.7531,11.0297,11.5671,5625300.0],["2020-06-16",12.1389,12.3111,11.6842,11.9804,4157400.0],["2020-06-17",11.9804,12.008,11.5119,11.5326,2585200.0],["2020-06-18",11.3742,11.6635,11.3053,11.4086,2660100.0],["2020-06-19",11.6635,11.6773,11.1606,11.2364,4216000.0],["2020-06-22",11.133,11.3328,10.9264,11.319,3576300.0],["2020-06-23",11.4706,11.5671,11.2226,11.2502,2892300.0],["2020-06-24",11.0986,11.1055,10.5268,10.6577,4020400.0],["2020-06-25",10.5612,10.7886,10.3477,10.7817,3405600.0],["2020-06-26",10.6852,10.7404,10.2994,10.3752,4401100.0],["2020-06-29",10.5363,10.8376,10.3402,10.7185,3079400.0],["2020-06-30",10.7045,10.9287,10.5784,10.7115,5371000.0],["2020-07-01",10.7535,10.9847,10.5434,10.6134,4900200.0],["2020-07-02",10.8376,11.321,10.8236,11.0197,4470500.0],["2020-07-06",11.307,11.37,10.9006,11.1318,5807700.0],["2020-07-07",10.9847,11.0968,10.5854,10.5994,4169900.0],["2020-07-08",10.6484,10.8936,10.5223,10.8026,5695200.0],["2020-07-09",10.8236,10.8236,10.1651,10.2491,4128200.0],["2020-07-10",10.1721,10.8586,10.1721,10.8516,3543200.0],["2020-07-13",10.9707,11.4471,10.9006,11.0968,3885600.0],["2020-07-14",10.9777,11.321,10.8306,11.314,4460300.0],["2020-07-15",11.5451,12.1126,11.5101,12.0566,7020200.0],["2020-07-16",11.9164,12.3158,11.8114,12.1406,3965100.0],["2020-07-17",12.2247,12.3368,12.0706,12.1546,2329300.0],["2020-07-20",12.0215,12.1546,11.7903,11.8044,2481000.0],["2020-07-21",11.9234,12.2387,11.7833,11.8044,3005600.0],["2020-07-22",11.7483,12.0355,11.6432,11.8674,1832800.0],["2020-07-23",11.8114,11.9515,11.5311,11.7763,2686400.0],["2020-07-24",11.349,11.6783,10.9146,10.9637,5312200.0],["2020-07-27",10.9917,11.0828,10.7255,11.0828,3714000.0],["2020-07-28",11.2299,11.4751,10.5363,10.6554,4701400.0],["2020-07-29",10.5854,11.2019,10.3822,11.1108,5770000.0],["2020-07-30",10.8936,11.6152,10.6484,11.4331,5656300.0],["2020-07-31",11.2859,11.6853,10.9006,11.6642,8724300.0],["2020-08-03",11.6152,11.6292,11.1038,11.2159,3808800.0],["2020-08-04",11.2159,11.4961,10.9287,10.9847,2963200.0],["2020-08-05",11.0337,11.377,11.0057,11.2929,3776900.0],["2020-08-06",11.1598,11.4611,11.1458,11.4541,2847700.0],["2020-08-07",11.37,11.7483,11.342,11.7413,3621100.0],["2020-08-10",12.0566,12.5119,12.0495,12.4909,6077600.0],["2020-08-11",12.68,12.9393,12.3298,12.3928,3338100.0],["2020-08-12",12.5329,12.575,11.9164,12.1196,4927700.0],["2020-08-13",12.0005,12.3088,11.8884,12.2597,2711500.0],["2020-08-14",12.0776,12.5049,12.0145,12.4629,1866400.0],["2020-08-17",12.6871,12.8061,12.4769,12.6871,2991400.0],["2020-08-18",12.61,12.7711,12.5049,12.7431,2587000.0],["2020-08-19",12.7221,13.1004,12.624,12.7571,3324200.0],["2020-08-20",12.7921,13.2895,12.7291,13.1354,3390600.0],["2020-08-21",13.1074,13.2125,12.9182,13.1424,3508500.0],["2020-08-24",13.2405,13.6818,13.2265,13.5207,3764700.0],["2020-08-25",13.6188,13.7379,13.0864,13.2475,3011900.0],["2020-08-26",13.1354,13.4577,13.1214,13.1634,2424400.0],["2020-08-27",13.1774,13.4226,13.1144,13.3806,2853100.0],["2020-08-28",13.3876,13.7099,13.3736,13.6818,3107900.0],["2020-08-31",13.5838,13.6048,13.2055,13.2125,3775100.0],["2020-09-01",13.1354,13.2335,12.9112,12.9673,3015600.0],["2020-09-02",13.0654,13.1985,12.9042,13.1284,3133600.0],["2020-09-03",13.1915,13.4226,12.7851,12.8692,2998400.0],["2020-09-04",12.9533,13.2475,12.7641,13.0654,3576700.0],["2020-09-08",12.8412,13.3246,12.7991,13.0654,4032000.0],["2020-09-09",13.1985,13.3806,13.0163,13.3176,2309000.0],["2020-09-10",13.5417,13.6748,13.0163,13.0513,3912500.0],["2020-09-11",13.1844,13.4577,13.1214,13.3736,2811700.0],["2020-09-14",13.3876,13.6818,13.3806,13.4717,4506500.0],["2020-09-15",13.5698,13.6678,13.1494,13.2405,3906700.0],["2020-09-16",13.3105,13.7099,13.2195,13.4787,2894600.0],["2020-09-17",13.2685,13.7239,13.1074,13.6468,2682200.0],["2020-09-18",13.6258,13.7099,13.1564,13.2545,6850300.0],["2020-09-21",12.9463,12.9813,12.4979,12.659,3427100.0],["2020-09-22",12.7221,12.9673,12.645,12.7781,1871700.0],["2020-09-23",12.7641,13.1074,12.4629,12.4769,2169200.0],["2020-09-24",12.4138,12.624,12.1546,12.4629,1840700.0],["2020-09-25",12.3648,12.659,12.3298,12.596,2009400.0],["2020-09-28",12.8622,13.1354,12.8412,13.0163,2001800.0],["2020-09-29",12.9595,13.2364,12.9453,13.1086,1724000.0],["2020-09-30",13.137,13.4353,13.137,13.3288,2837600.0],["2020-10-01",13.4211,13.627,13.1867,13.2577,2331800.0],["2020-10-02",12.924,13.6057,12.9098,13.5276,2666200.0],["2020-10-05",13.7335,14.0531,13.6767,13.9466,4242200.0],["2020-10-06",14.0034,14.5431,13.9466,13.9963,3224900.0],["2020-10-07",14.188,14.4791,14.1099,14.3655,2388500.0],["2020-10-08",14.5075,14.6425,14.188,14.3158,2395700.0],["2020-10-09",14.472,14.5573,14.1028,14.117,2264300.0],["2020-10-12",14.2377,14.3797,14.0531,14.3087,1675300.0],["2020-10-13",14.3087,14.5004,14.1525,14.1525,1705700.0],["2020-10-14",14.2377,14.4294,14.1951,14.2093,1849100.0],["2020-10-15",14.0318,14.3371,13.9963,14.2874,1480900.0],["2020-10-16",14.2732,14.4862,14.2164,14.259,2051800.0],["2020-10-19",14.3371,14.4081,13.975,14.0034,2096700.0],["2020-10-20",14.1738,14.3016,13.9111,13.9253,2140800.0],["2020-10-21",13.904,14.188,13.8613,13.8755,2131800.0],["2020-10-22",13.904,14.1312,13.6199,14.1241,1454600.0],["2020-10-23",14.1667,14.2874,13.8613,14.0105,1585300.0],["2020-10-26",13.7761,13.7761,13.1228,13.4353,2818200.0],["2020-10-27",13.5986,13.6909,12.9666,13.1512,2135600.0],["2020-10-28",12.8175,12.8317,12.1784,12.2352,2976500.0],["2020-10-29",12.2494,12.6542,12.1713,12.5334,1831900.0],["2020-10-30",12.434,12.5405,12.1074,12.3417,2974100.0],["2020-11-02",12.5618,12.8814,12.3772,12.8743,2145300.0],["2020-11-03",13.0518,13.3785,12.9382,13.272,2337200.0],["2020-11-04",13.2649,13.2649,12.6968,12.9595,3286600.0],["2020-11-05",13.1441,13.627,13.1228,13.5205,2468500.0],["2020-11-06",13.9537,14.0176,13.4069,13.6057,2888500.0],["2020-11-09",14.7135,15.5017,14.472,15.2674,4943600.0],["2020-11-10",15.3597,15.5869,14.9336,15.3526,3122100.0],["2020-11-11",15.4804,15.5798,14.8129,15.0685,2136000.0],["2020-11-12",14.7916,14.8839,14.1454,14.4933,2291300.0],["2020-11-13",14.749,15.4165,14.7135,15.3668,2240600.0],["2020-11-16",15.7928,16.1976,15.7644,16.1195,2732200.0],["2020-11-17",15.7999,15.9775,15.4591,15.736,2401500.0],["2020-11-18",15.8355,16.0485,15.523,15.5301,2050300.0],["2020-11-19",15.4449,15.7431,15.239,15.5585,1615000.0],["2020-11-20",15.452,15.6366,15.3668,15.5585,1367100.0],["2020-11-23",15.7502,16.1124,15.6579,16.0414,1760500.0],["2020-11-24",16.439,16.8651,16.1337,16.7231,2419900.0],["2020-11-25",16.5314,16.7444,16.4035,16.6024,1562000.0],["2020-11-27",16.5598,16.6237,16.4106,16.4888,723500.0],["2020-11-30",16.3112,16.3893,15.4733,15.5443,3263700.0],["2020-12-01",15.8354,15.9775,15.736,15.736,2724600.0],["2020-12-02",15.8639,16.1195,15.4804,16.0911,1415200.0],["2020-12-03",16.084,16.3467,15.9207,16.1337,1351300.0],["2020-12-04",16.3538,16.6734,16.2473,16.5811,1827400.0],["2020-12-07",16.4959,16.5101,16.1905,16.3183,1708300.0],["2020-12-08",16.1621,16.4461,16.1266,16.2331,1565300.0],["2020-12-09",16.3112,16.4177,16.0201,16.2331,1678900.0],["2020-12-10",16.0485,16.2899,15.9136,16.2331,1538700.0],["2020-12-11",16.0911,16.2118,15.8283,16.1621,2229300.0],["2020-12-14",16.3609,16.4532,16.0982,16.1479,2569300.0],["2020-12-15",16.3822,16.8722,16.2686,16.8722,2160500.0],["2020-12-16",17.0497,17.1989,16.2828,16.3538,2637400.0],["2020-12-17",16.5314,16.5385,16.1266,16.4248,2297100.0],["2020-12-18",16.3112,16.574,16.0201,16.2331,8124100.0],["2020-12-21",15.8638,15.9633,15.6437,15.8923,2337600.0],["2020-12-22",16.013,16.1479,15.8141,15.8923,1650500.0],["2020-12-23",16.0911,16.2686,15.9633,16.1763,1155900.0],["2020-12-24",16.2686,16.3041,15.8994,16.0343,940500.0],["2020-12-28",16.1976,16.8438,16.1479,16.5314,1903300.0],["2020-12-29",16.5811,16.6379,16.1621,16.2686,1488500.0],["2020-12-30",16.2686,16.6204,16.2327,16.4337,1092600.0],["2020-12-31",16.3548,16.7425,16.2758,16.6491,1514100.0],["2021-01-04",16.7281,16.7855,15.9814,16.125,1764900.0],["2021-01-05",16.2471,16.606,16.1178,16.405,1297800.0],["2021-01-06",16.6276,16.965,16.5414,16.6563,2276900.0],["2021-01-07",16.9004,17.0655,16.7066,16.9291,1737500.0],["2021-01-08",17.0225,17.2019,16.7066,16.9076,1554800.0],["2021-01-11",16.6922,16.886,16.4912,16.8286,1101600.0],["2021-01-12",16.9219,16.9507,16.6419,16.6707,1151900.0],["2021-01-13",16.6491,16.7425,16.3907,16.4696,2325400.0],["2021-01-14",16.6778,16.7137,16.4696,16.5414,1573000.0],["2021-01-15",16.3907,16.4122,16.0461,16.1466,1877200.0],["2021-01-19",16.1753,16.2327,15.1199,15.1414,3926200.0],["2021-01-20",15.1558,15.1989,14.9691,15.1127,3011400.0],["2021-01-21",15.0912,15.3999,14.9404,15.3281,2047900.0],["2021-01-22",14.7466,15.1989,14.7466,15.1271,2324500.0],["2021-01-25",14.962,15.1558,14.5527,14.8973,3822300.0],["2021-01-26",14.8902,15.1845,14.2081,15.1271,3812000.0],["2021-01-27",14.6461,15.2994,14.5671,14.9835,3580000.0],["2021-01-28",15.0266,15.4861,14.7681,15.2348,3023000.0],["2021-01-29",15.2491,15.4573,14.9261,15.0984,3622100.0],["2021-02-01",15.2779,16.4409,15.2061,16.2184,5058700.0],["2021-02-02",16.3835,16.5845,16.2399,16.405,2721300.0],["2021-02-03",16.4481,17.1589,16.4194,16.9219,3353900.0],["2021-02-04",16.3691,16.7137,15.8809,16.6348,3281100.0],["2021-02-05",16.843,17.0943,16.7209,16.8717,2192500.0],["2021-02-08",16.9794,17.4963,16.9794,17.403,2629300.0],["2021-02-09",17.403,17.5537,17.0799,17.1876,2068900.0],["2021-02-10",17.2019,17.3312,16.7999,16.886,1923400.0],["2021-02-11",16.9148,17.1373,16.6635,16.9291,2623600.0],["2021-02-12",16.7999,17.0296,16.685,17.0225,1475800.0],["2021-02-16",17.1661,17.3312,17.1086,17.1948,1480300.0],["2021-02-17",17.1014,17.245,16.7999,16.8286,2261500.0],["2021-02-18",16.6563,16.8717,16.5558,16.7281,1420200.0],["2021-02-19",16.9004,17.2091,16.7855,16.9866,2274800.0],["2021-02-22",16.9363,17.4963,16.8645,17.4891,2900300.0],["2021-02-23",17.3886,17.726,17.1158,17.6973,3099100.0],["2021-02-24",17.6901,18.4942,17.6758,18.1783,2647200.0],["2021-02-25",18.1712,18.5158,17.8912,18.1999,3828900.0],["2021-02-26",18.1927,18.6163,18.0994,18.2932,3759500.0],["2021-03-01",18.6666,18.9609,18.4368,18.5014,2034700.0],["2021-03-02",18.3794,18.7527,18.365,18.5373,1889500.0],["2021-03-03",18.6881,18.8101,18.3866,18.3937,2006700.0],["2021-03-04",18.3794,18.5517,17.9127,18.3578,3532900.0],["2021-03-05",18.5517,18.8245,18.0778,18.7312,2272300.0],["2021-03-08",18.846,19.3342,18.6809,19.1691,1891300.0],["2021-03-09",19.1548,19.3414,18.8963,19.0327,2113600.0],["2021-03-10",19.1404,19.1978,18.9178,19.0471,1447900.0],["2021-03-11",19.083,19.3558,19.0255,19.083,1275200.0],["2021-03-12",19.126,19.3558,19.0542,19.3199,1489700.0],["2021-03-15",19.1691,19.3414,18.6665,18.7096,2554000.0],["2021-03-16",18.7599,18.7742,18.2501,18.3937,2233100.0],["2021-03-17",18.3866,18.7096,18.2717,18.6809,2507900.0],["2021-03-18",18.5445,18.7886,17.7907,17.805,2836900.0],["2021-03-19",17.7189,18.3004,17.3527,17.7978,36778500.0],["2021-03-22",18.085,18.1281,17.6112,17.8337,2760300.0],["2021-03-23",17.5322,17.8625,16.8502,16.965,3970200.0],["2021-03-24",17.2307,17.604,16.8573,16.8573,3051100.0],["2021-03-25",16.7066,17.604,16.6635,17.5394,2433600.0],["2021-03-26",17.6543,17.9701,17.6543,17.9343,2504200.0],["2021-03-29",17.8194,17.9199,17.3599,17.4101,2410900.0],["2021-03-30",17.4029,17.8091,17.4029,17.7729,1999200.0],["2021-03-31",17.7221,17.8236,17.4319,17.606,1735300.0],["2021-04-01",17.7148,17.8454,17.5552,17.8381,1783500.0],["2021-04-05",18.005,18.2009,17.8091,17.976,1956400.0],["2021-04-06",17.9832,18.2009,17.9034,18.1718,2145500.0],["2021-04-07",18.2371,18.4838,18.0993,18.1356,1359900.0],["2021-04-08",18.0993,18.1646,17.8164,17.9397,1845300.0],["2021-04-09",17.9397,18.0848,17.8527,18.0558,1618900.0],["2021-04-12",18.0485,18.1501,17.9252,18.0848,1325500.0],["2021-04-13",17.9905,18.034,17.664,17.8019,1925900.0],["2021-04-14",17.8091,18.3024,17.8019,17.9107,2844000.0],["2021-04-15",18.0703,18.1936,17.8744,17.947,3138500.0],["2021-04-16",17.9977,18.3024,17.8817,18.1863,3291000.0],["2021-04-19",18.1356,18.5636,18.1283,18.3677,5002600.0],["2021-04-20",18.0848,18.1573,17.1925,17.1998,4080000.0],["2021-04-21",17.0619,17.7511,16.9894,17.6423,2082400.0],["2021-04-22",17.6423,17.8889,17.3739,17.3811,2329600.0],["2021-04-23",17.4392,17.8091,17.3158,17.6858,2587000.0],["2021-04-26",17.7946,18.0122,17.6858,17.7148,1961600.0],["2021-04-27",17.7076,17.7946,17.5262,17.5915,1871500.0],["2021-04-28",17.7293,17.8527,17.6278,17.7874,1720700.0],["2021-04-29",17.9397,18.092,17.6568,17.8527,1250000.0],["2021-04-30",17.8019,17.8091,17.3521,17.5117,2881700.0],["2021-05-03",17.7584,17.9615,17.4682,17.4827,2198600.0],["2021-05-04",17.5262,17.5625,17.1563,17.2941,2241700.0],["2021-05-05",17.3376,17.4392,17.12,17.3158,1706000.0],["2021-05-06",17.3304,17.6495,17.2433,17.6423,1415600.0],["2021-05-07",17.5697,17.7584,17.4827,17.7511,1511000.0],["2021-05-10",17.8889,18.0703,17.5044,17.5117,1456500.0],["2021-05-11",17.2723,17.5625,17.1998,17.3956,1606600.0],["2021-05-12",17.2868,17.4682,16.5614,16.5759,2217500.0],["2021-05-13",16.6412,16.9749,16.5541,16.808,1606500.0],["2021-05-14",16.9314,17.5915,16.8878,17.5625,2014100.0],["2021-05-17",17.4247,17.6713,17.3956,17.635,1589400.0],["2021-05-18",17.6495,17.7656,17.1925,17.207,1893000.0],["2021-05-19",16.8878,17.3594,16.8371,17.2796,2218100.0],["2021-05-20",17.3231,17.3811,17.0837,17.178,1304500.0],["2021-05-21",17.3231,17.5262,17.1925,17.2215,1331200.0],["2021-05-24",17.3231,17.4319,17.2288,17.3304,1078300.0],["2021-05-25",17.3739,17.4247,16.9459,16.9676,1234000.0],["2021-05-26",16.9894,17.2506,16.9096,17.2288,1710200.0],["2021-05-27",17.3884,17.5915,17.3231,17.4029,1631800.0],["2021-05-28",17.4174,17.4247,16.9314,17.0112,2623600.0],["2021-06-01",17.178,17.1925,16.8443,16.9894,2704900.0],["2021-06-02",17.0039,17.4392,16.9241,17.4392,1876000.0],["2021-06-03",17.3521,17.4754,17.236,17.4029,1243600.0],["2021-06-04",17.4464,17.6133,17.4029,17.548,1023000.0],["2021-06-07",17.635,17.7148,17.3449,17.4609,1453100.0],["2021-06-08",17.4754,18.1283,17.4464,18.005,2530900.0],["2021-06-09",18.063,18.433,17.9325,18.2516,2819500.0],["2021-06-10",18.3387,18.462,18.0703,18.2009,2016900.0],["2021-06-11",18.3314,18.52,18.2226,18.3314,1931200.0],["2021-06-14",18.3605,18.4475,17.6568,17.7076,2530400.0],["2021-06-15",17.7148,17.9905,17.5117,17.8091,2410800.0],["2021-06-16",17.7874,18.0195,17.7221,17.8817,2394300.0],["2021-06-17",17.8962,17.9542,17.1417,17.1417,3459700.0],["2021-06-18",16.8661,17.12,16.6122,16.9967,6654800.0],["2021-06-21",17.1345,17.3013,16.808,17.2288,2572000.0],["2021-06-22",17.0474,17.12,16.8226,16.9604,2434600.0],["2021-06-23",16.9894,17.2143,16.9241,16.9967,1920500.0],["2021-06-24",17.1272,17.3521,16.9604,17.2868,1656100.0],["2021-06-25",17.2215,17.6568,17.2215,17.6495,3310500.0],["2021-06-28",17.6495,17.664,17.2506,17.2868,2044700.0],["2021-06-29",17.3601,17.5288,17.0816,17.1109,1394200.0],["2021-06-30",17.0376,17.3015,17.0376,17.2208,1269200.0],["2021-07-01",17.3015,17.5581,17.2575,17.4628,1439500.0],["2021-07-02",17.5947,17.8147,17.4115,17.6167,1508900.0],["2021-07-06",17.5068,17.888,16.8103,17.3748,5168500.0],["2021-07-07",17.3455,17.778,17.2355,17.668,2904100.0],["2021-07-08",17.3162,17.6241,17.1329,17.4628,2436700.0],["2021-07-09",17.668,17.8147,17.6021,17.6754,1897900.0],["2021-07-12",17.6167,17.7047,17.4701,17.6461,1295600.0],["2021-07-13",17.4848,17.6241,17.0669,17.1402,2112000.0],["2021-07-14",17.3381,17.5361,17.1402,17.3015,2128800.0],["2021-07-15",17.1329,17.2942,17.0229,17.0962,1137700.0],["2021-07-16",17.1915,17.2355,16.5024,16.5391,2190000.0],["2021-07-19",16.1725,16.3264,15.8133,16.0918,3135900.0],["2021-07-20",16.1652,16.715,16.1358,16.5757,2266300.0],["2021-07-21",16.6417,17.4481,16.5904,17.3748,3648300.0],["2021-07-22",17.4115,17.4115,17.0009,17.0449,1852500.0],["2021-07-23",16.9936,17.1915,16.8323,17.1769,2059200.0],["2021-07-26",17.0596,17.3968,17.0596,17.3162,2512700.0],["2021-07-27",17.2575,18.2325,16.8909,18.1886,2860000.0],["2021-07-28",18.2619,18.3205,17.6534,17.8733,1937700.0],["2021-07-29",18.0933,18.1592,17.7853,17.8,1170800.0],["2021-07-30",17.5801,17.8587,17.5214,17.69,1759100.0],["2021-08-02",17.778,18.0933,17.6021,17.6534,1335400.0],["2021-08-03",17.8147,17.8733,17.3381,17.866,1109200.0],["2021-08-04",17.5581,17.6461,17.1695,17.1842,1086000.0],["2021-08-05",17.3161,17.3968,17.1695,17.2135,1048200.0],["2021-08-06",17.3675,17.734,17.2648,17.5581,1138700.0],["2021-08-09",17.5361,17.5434,17.2502,17.4554,1334600.0],["2021-08-10",17.3968,17.6387,17.1769,17.5947,1177400.0],["2021-08-11",17.6607,17.932,17.4994,17.8367,914500.0],["2021-08-12",17.8293,17.844,17.5947,17.712,1039000.0],["2021-08-13",17.734,17.734,17.4481,17.5214,680000.0],["2021-08-16",17.4554,17.4994,17.1622,17.4261,671600.0],["2021-08-17",17.3088,17.3088,16.9496,17.2062,1043400.0],["2021-08-18",17.1035,17.2208,16.8323,16.847,1059900.0],["2021-08-19",16.5684,16.7003,16.2238,16.3191,1272600.0],["2021-08-20",16.2531,16.5171,16.2091,16.4951,1255700.0],["2021-08-23",16.671,16.6857,16.4291,16.5684,1222200.0],["2021-08-24",16.6563,16.803,16.5244,16.7443,1274700.0],["2021-08-25",16.7443,16.9056,16.6124,16.7736,1242000.0],["2021-08-26",16.869,16.8836,16.3191,16.3778,1243100.0],["2021-08-27",16.3045,16.803,16.3045,16.7443,2032700.0],["2021-08-30",16.781,16.803,16.3924,16.3998,1465400.0],["2021-08-31",16.3851,16.627,16.3558,16.5024,1961900.0],["2021-09-01",16.5244,16.5244,16.1578,16.4144,2301600.0],["2021-09-02",16.5097,17.0449,16.3924,17.0229,2686600.0],["2021-09-03",17.0376,17.1402,16.4218,16.5024,2846200.0],["2021-09-07",16.3778,16.4877,15.9452,15.9599,2643000.0],["2021-09-08",15.9819,16.0772,15.2928,15.5054,3142500.0],["2021-09-09",15.432,15.6446,15.3734,15.542,1936600.0],["2021-09-10",15.586,15.6666,15.1241,15.2194,2708900.0],["2021-09-13",15.3661,15.4321,15.1535,15.3367,2293500.0],["2021-09-14",15.3587,15.3661,15.0362,15.0948,1936400.0],["2021-09-15",15.1021,15.5127,15.0068,15.3954,3088500.0],["2021-09-16",15.4174,15.63,15.2781,15.3807,2941100.0],["2021-09-17",15.3074,15.4907,15.2488,15.3807,9491500.0],["2021-09-20",15.1461,15.3954,15.0215,15.3148,3096900.0],["2021-09-21",15.3441,15.3881,14.6916,14.7942,3369500.0],["2021-09-22",15.0288,15.0948,14.8895,14.8969,1478100.0],["2021-09-23",14.9482,15.3661,14.9115,15.1608,1156000.0],["2021-09-24",15.1388,15.3367,15.1095,15.2268,1334200.0],["2021-09-27",15.3221,15.8792,15.2854,15.63,1516600.0],["2021-09-28",15.586,15.7693,15.4247,15.4687,1514600.0],["2021-09-29",15.4687,15.58,15.1274,15.1571,1651900.0],["2021-09-30",15.209,15.2981,14.8974,14.9642,1435600.0],["2021-10-01",15.1274,15.6245,14.9939,15.58,2125200.0],["2021-10-04",15.5058,15.7803,15.3945,15.4464,1592400.0],["2021-10-05",15.4094,15.6839,15.2832,15.6468,2000200.0],["2021-10-06",15.3871,15.6171,15.1942,15.5726,1731500.0],["2021-10-07",15.721,15.8471,15.6616,15.6987,1224000.0],["2021-10-08",15.7432,15.8471,15.6022,15.6171,637000.0],["2021-10-11",15.758,15.7729,15.2981,15.3574,1534000.0],["2021-10-12",15.35,15.5355,15.2165,15.3055,1164900.0],["2021-10-13",15.2535,15.3723,14.9345,15.0236,1353600.0],["2021-10-14",15.1719,15.35,15.0681,15.1348,1872900.0],["2021-10-15",15.2758,15.439,15.1942,15.2239,1384600.0],["2021-10-18",15.1052,15.2239,14.8381,14.9197,1498200.0],["2021-10-19",14.9939,15.2536,14.942,15.1719,1398400.0],["2021-10-20",15.1497,15.3945,15.1052,15.2461,1280400.0],["2021-10-21",15.2536,15.6022,15.1719,15.4761,1324900.0],["2021-10-22",15.491,15.5726,15.3277,15.3871,882100.0],["2021-10-25",15.4019,15.4835,15.1571,15.261,2742100.0],["2021-10-26",14.7787,14.7787,13.3246,13.5027,8443100.0],["2021-10-27",13.562,13.6585,13.0501,13.1985,5396200.0],["2021-10-28",13.2504,13.4433,13.2133,13.3543,3025100.0],["2021-10-29",13.3023,13.4581,13.0649,13.2059,2684100.0],["2021-11-01",13.3469,13.8959,13.3394,13.7846,4511800.0],["2021-11-02",13.9107,14.341,13.9107,14.2446,2804500.0],["2021-11-03",14.2371,14.4746,14.0591,14.4226,2483600.0],["2021-11-04",14.5265,14.6081,13.9775,13.9849,2683200.0],["2021-11-05",14.0888,14.6081,13.9775,14.4894,2228800.0],["2021-11-08",14.4671,14.6749,14.4004,14.4894,2277900.0],["2021-11-09",14.4968,14.8232,14.4152,14.7342,2272600.0],["2021-11-10",14.7268,14.9419,14.6081,14.66,2371800.0],["2021-11-11",14.6007,14.9197,14.4894,14.8752,2019600.0],["2021-11-12",14.8455,15.1126,14.801,14.9716,1925700.0],["2021-11-15",15.0236,15.1942,14.6897,14.7416,2197500.0],["2021-11-16",14.7416,14.8529,14.6081,14.6526,2713400.0],["2021-11-17",14.5562,14.6971,14.4449,14.5487,2856200.0],["2021-11-18",14.5784,14.6229,14.1778,14.2446,3464200.0],["2021-11-19",14.1704,14.3707,14.022,14.2446,3392900.0],["2021-11-22",14.2965,14.9049,14.2149,14.7491,3801300.0],["2021-11-23",14.7936,15.2239,14.66,14.979,3958700.0],["2021-11-24",14.979,15.12,14.9271,14.9865,2012000.0],["2021-11-26",14.5487,14.6229,14.1555,14.2891,2627400.0],["2021-11-29",14.3707,14.4894,14.0146,14.2223,3260200.0],["2021-11-30",14.0739,14.1036,13.4581,13.6659,5161400.0],["2021-12-01",14.0146,14.5784,13.9181,14.2149,4621200.0],["2021-12-02",14.3113,14.8826,14.3113,14.7639,2923900.0],["2021-12-03",14.801,15.0681,14.7416,14.8381,2568500.0],["2021-12-06",15.0532,15.439,14.9568,15.1868,3020000.0],["2021-12-07",15.2684,15.5577,15.1868,15.3055,2304200.0],["2021-12-08",15.3203,15.8248,15.3203,15.6839,2927300.0],["2021-12-09",15.5281,15.8693,15.4984,15.6245,1920100.0],["2021-12-10",15.7655,15.9361,15.5948,15.6913,2176400.0],["2021-12-13",15.6393,15.7729,15.1942,15.2461,2786000.0],["2021-12-14",15.3129,15.6468,15.2461,15.2536,3316600.0],["2021-12-15",15.2165,15.4019,15.0236,15.3574,2824800.0],["2021-12-16",15.58,15.6616,15.261,15.3129,3314000.0],["2021-12-17",15.261,15.4835,15.1052,15.2165,4846200.0],["2021-12-20",14.9123,15.0161,14.7194,14.9568,2553200.0],["2021-12-21",15.2165,15.8619,15.1571,15.8545,2816900.0],["2021-12-22",15.8248,16.2403,15.81,16.2403,3091000.0],["2021-12-23",16.2996,16.678,16.2551,16.6558,2461000.0],["2021-12-27",16.5816,16.8635,16.5816,16.8561,2209600.0],["2021-12-28",16.8635,17.1083,16.8041,17.0935,1983400.0],["2021-12-29",17.0935,17.3457,17.0935,17.3235,2269700.0],["2021-12-30",17.3385,17.5409,17.0985,17.1135,1747000.0],["2021-12-31",17.0535,17.241,16.9485,16.9785,1598500.0],["2022-01-03",17.1585,17.391,16.986,17.0685,1787800.0],["2022-01-04",17.256,17.8859,17.256,17.8184,2605800.0],["2022-01-05",17.9009,18.1034,17.4584,17.4959,3288700.0],["2022-01-06",17.6684,17.8634,17.4585,17.7284,1729300.0],["2022-01-07",17.7734,17.9459,17.7659,17.7734,1651800.0],["2022-01-10",17.7584,17.8484,17.5259,17.7659,2302600.0],["2022-01-11",17.7809,17.9384,17.7284,17.8634,1683000.0],["2022-01-12",17.7884,18.0134,17.6609,17.7134,1282100.0],["2022-01-13",17.8484,18.0509,17.7434,17.9459,1830500.0],["2022-01-14",17.7659,17.9384,17.6759,17.8634,2127800.0],["2022-01-18",17.7359,17.8634,17.4659,17.6309,2321600.0],["2022-01-19",17.5709,17.6909,17.106,17.121,2600000.0],["2022-01-20",17.016,17.3385,16.7835,16.8135,3816300.0],["2022-01-21",16.581,16.836,16.2286,16.2661,3374500.0],["2022-01-24",16.0111,16.0636,15.2836,15.7336,4812000.0],["2022-01-25",15.2761,15.4261,14.3837,14.9837,5362400.0],["2022-01-26",15.1562,15.4186,14.9162,15.0812,4098400.0],["2022-01-27",15.4411,15.6961,15.2461,15.3211,3162500.0],["2022-01-28",15.2311,15.3961,14.9462,15.3886,3245300.0],["2022-01-31",15.2161,15.8461,15.1712,15.8311,4092800.0],["2022-02-01",15.7561,16.5735,15.7186,16.5435,3014400.0],["2022-02-02",16.476,16.881,16.4085,16.566,2939000.0],["2022-02-03",16.386,16.8585,16.3186,16.4535,2280600.0],["2022-02-04",16.371,16.6935,16.2361,16.5285,2122300.0],["2022-02-07",16.641,16.641,16.1911,16.2736,1961400.0],["2022-02-08",16.4235,16.4685,16.0111,16.0411,2092400.0],["2022-02-09",16.0711,16.2811,15.9736,16.1086,1836300.0],["2022-02-10",15.9211,16.416,15.9136,16.0486,2814200.0],["2022-02-11",16.0111,16.3636,15.8236,15.9211,2111000.0],["2022-02-14",15.9286,15.9661,15.2911,15.4186,2759100.0],["2022-02-15",15.5911,16.6335,15.5836,16.611,3016200.0],["2022-02-16",16.596,17.436,16.4685,17.3835,3578400.0],["2022-02-17",17.1585,17.3085,16.4985,16.551,1760900.0],["2022-02-18",16.521,16.6485,16.1161,16.3636,2053200.0],["2022-02-22",16.2286,16.3036,15.5461,15.6886,2044100.0],["2022-02-23",15.8311,15.8761,15.0062,15.0362,2050300.0],["2022-02-24",14.4362,14.8637,14.2187,14.8337,3477000.0],["2022-02-25",14.9612,15.0962,14.5187,15.0437,2735400.0],["2022-02-28",14.5487,14.8487,14.4212,14.7812,2549100.0],["2022-03-01",14.7062,14.7362,13.9863,14.1062,2872500.0],["2022-03-02",14.2637,14.8112,14.1287,14.7362,1960800.0],["2022-03-03",14.7662,14.8337,14.3762,14.4887,1413300.0],["2022-03-04",14.2412,14.2562,13.7088,13.8813,2338900.0],["2022-03-07",13.7763,13.7988,13.2063,13.2213,3267400.0],["2022-03-08",13.3038,13.8438,13.1313,13.4313,2581000.0],["2022-03-09",13.7688,14.3537,13.7688,14.1437,2735800.0],["2022-03-10",13.8888,14.1512,13.8138,14.1137,1957400.0],["2022-03-11",14.4437,14.4662,13.9863,13.9938,1710100.0],["2022-03-14",14.1213,14.1437,13.6863,13.9713,2348700.0],["2022-03-15",14.0238,14.3912,14.0238,14.3162,1894700.0],["2022-03-16",14.5787,14.8787,14.3837,14.7887,2721700.0],["2022-03-17",14.6387,14.7887,14.4287,14.6912,2755300.0],["2022-03-18",14.4812,15.0887,14.4437,15.0812,5850600.0],["2022-03-21",15.1187,15.4111,14.8037,14.9687,1483700.0],["2022-03-22",15.0212,15.4186,15.0062,15.1787,1517000.0],["2022-03-23",15.2012,15.2087,14.8262,14.8412,1300300.0],["2022-03-24",14.9687,15.2536,14.8037,15.1112,2172500.0],["2022-03-25",15.2611,15.5611,15.0962,15.5461,1968300.0],["2022-03-28",15.5161,15.5161,15.1112,15.4186,1788900.0],["2022-03-29",15.5536,15.7411,15.4336,15.6136,1710600.0],["2022-03-30",15.6136,15.8489,15.4694,15.5301,2650700.0],["2022-03-31",15.3707,15.5453,15.2796,15.31,1421100.0],["2022-04-01",15.3707,15.439,14.8546,15.1582,1873900.0],["2022-04-04",15.0823,15.0975,14.6572,14.8014,2313300.0],["2022-04-05",14.7331,14.9381,14.4902,14.6117,3526400.0],["2022-04-06",14.475,14.5206,14.1411,14.4371,1905800.0],["2022-04-07",14.5585,14.8166,14.4371,14.7104,1913500.0],["2022-04-08",14.7711,14.8698,14.5206,14.5661,1329200.0],["2022-04-11",14.5358,15.0443,14.4599,14.7407,1575800.0],["2022-04-12",14.642,14.8925,14.3308,14.4143,1901700.0],["2022-04-13",14.3764,14.6572,14.3536,14.642,2002600.0],["2022-04-14",14.6269,14.7331,14.179,14.2625,2967300.0],["2022-04-18",14.179,14.5054,14.1107,14.4523,2320300.0],["2022-04-19",14.5585,14.9001,14.4978,14.847,1971700.0],["2022-04-20",14.9153,15.4011,14.9153,15.0671,3037300.0],["2022-04-21",12.5319,13.0177,12.1979,12.7065,12277300.0],["2022-04-22",12.5319,13.0708,12.2738,13.0025,5633500.0],["2022-04-25",12.8431,13.4351,12.8355,13.4048,4691000.0],["2022-04-26",13.7008,13.8754,12.9721,13.253,3223100.0],["2022-04-27",13.2226,13.3289,12.8279,12.9569,2893500.0],["2022-04-28",13.1467,13.3592,12.9873,13.3061,2277000.0],["2022-04-29",13.2909,13.6173,13.1771,13.2074,2923800.0],["2022-05-02",13.2074,13.4352,12.9266,13.2606,2011800.0],["2022-05-03",13.2909,13.5262,13.1998,13.4427,1640200.0],["2022-05-04",13.4731,13.9589,13.3592,13.9437,1612900.0],["2022-05-05",13.7236,13.9058,13.3365,13.4959,1964300.0],["2022-05-06",13.3517,13.5945,13.2302,13.4124,1578800.0],["2022-05-09",13.1998,13.3137,12.9494,13.086,1931400.0],["2022-05-10",13.3213,13.4352,12.79,13.1695,1867200.0],["2022-05-11",13.3668,13.3972,12.7216,12.79,2036900.0],["2022-05-12",12.623,12.8203,12.3953,12.7368,2304800.0],["2022-05-13",12.8127,13.1923,12.7444,13.1088,1563400.0],["2022-05-16",13.1088,13.3972,12.9038,13.2985,1985800.0],["2022-05-17",13.5718,14.0955,13.5566,14.0348,1917100.0],["2022-05-18",13.883,13.9893,13.2302,13.3061,1456100.0],["2022-05-19",13.1315,13.3061,12.9114,13.086,1637800.0],["2022-05-20",13.2378,13.2682,12.5698,13.0404,1915600.0],["2022-05-23",13.2682,13.2833,12.9266,13.253,1145500.0],["2022-05-24",13.2757,13.3744,12.8886,13.1239,1718500.0],["2022-05-25",13.1315,13.4655,13.086,13.3441,1809400.0],["2022-05-26",13.382,13.845,13.3289,13.7464,1962000.0],["2022-05-27",13.8526,14.0727,13.845,14.0652,1345900.0],["2022-05-31",14.05,14.4143,13.7995,14.2853,2808500.0],["2022-06-01",14.3688,14.5434,14.0652,14.3612,1570900.0],["2022-06-02",14.3991,14.5813,14.2549,14.5358,1265400.0],["2022-06-03",14.3384,14.4523,14.1866,14.2701,1119400.0],["2022-06-06",14.475,14.6117,14.3081,14.4902,1717000.0],["2022-06-07",14.346,14.4902,14.2397,14.475,1182900.0],["2022-06-08",14.4219,14.6117,14.2549,14.4599,1111800.0],["2022-06-09",14.3915,14.3915,14.0576,14.0727,1128400.0],["2022-06-10",13.8223,13.883,13.4579,13.5338,1348100.0],["2022-06-13",13.1088,13.2606,12.456,12.5167,2670100.0],["2022-06-14",12.5774,12.6761,11.8867,12.0157,2867700.0],["2022-06-15",12.1068,12.7444,12.0689,12.585,2570900.0],["2022-06-16",12.2814,12.3497,11.6666,11.7728,3424500.0],["2022-06-17",12.0157,12.3421,11.8411,12.1144,4969300.0],["2022-06-21",12.4104,12.4863,12.0537,12.1144,2922300.0],["2022-06-22",11.9322,12.4484,11.8867,12.2738,2587200.0],["2022-06-23",12.2283,12.3877,11.826,11.9474,1936500.0],["2022-06-24",12.0461,12.5395,11.955,11.9854,17772700.0],["2022-06-27",12.0461,12.418,12.0233,12.3118,2743200.0],["2022-06-28",12.3725,12.5395,11.9398,12.0081,2717100.0],["2022-06-29",11.9464,11.9542,11.4837,11.6225,2065100.0],["2022-06-30",11.4066,11.5223,11.2215,11.4528,3238500.0],["2022-07-01",11.2986,11.476,10.8436,10.8898,2735900.0],["2022-07-05",10.7433,10.7896,10.2112,10.7819,2862200.0],["2022-07-06",10.7819,10.7973,10.4117,10.5582,2558500.0],["2022-07-07",10.8744,11.021,10.7973,10.913,1861600.0],["2022-07-08",10.9053,11.2909,10.8821,11.0904,1287700.0],["2022-07-11",10.967,11.0132,10.7664,10.8127,1256200.0],["2022-07-12",10.751,11.0981,10.751,10.9438,1470100.0],["2022-07-13",10.7356,10.8513,10.5659,10.8281,1184400.0],["2022-07-14",10.5891,10.7664,10.4117,10.7048,1163900.0],["2022-07-15",10.913,11.2215,10.7433,11.2061,2127700.0],["2022-07-18",11.3372,11.8308,11.314,11.3989,1883100.0],["2022-07-19",11.6071,12.147,11.6071,12.0236,1853500.0],["2022-07-20",12.0236,12.4786,11.9542,12.44,2244900.0],["2022-07-21",12.3783,12.71,12.3321,12.5711,1597200.0],["2022-07-22",12.5172,12.5711,12.0698,12.2626,1613900.0],["2022-07-25",12.3475,12.3629,11.9156,12.0236,2299000.0],["2022-07-26",11.9464,12.7408,11.6842,12.6328,3214400.0],["2022-07-27",12.6637,12.9336,12.548,12.8951,2759300.0],["2022-07-28",12.8719,13.0879,12.6637,12.9953,1840400.0],["2022-07-29",12.9953,13.2421,12.8719,13.2113,1679500.0],["2022-08-01",13.057,13.3887,13.057,13.2498,1490500.0],["2022-08-02",13.1727,13.3424,13.0339,13.0956,1259100.0],["2022-08-03",13.1958,13.5275,13.165,13.4812,1178300.0],["2022-08-04",13.5043,13.566,13.3809,13.4889,1272200.0],["2022-08-05",13.3115,13.6046,13.2344,13.5429,1246600.0],["2022-08-08",13.5892,13.7049,13.4812,13.5892,1295800.0],["2022-08-09",13.4966,13.5583,13.4272,13.5506,1380500.0],["2022-08-10",13.8437,13.9748,13.7203,13.9671,2114200.0],["2022-08-11",14.1059,14.4067,14.0365,14.2216,1522200.0],["2022-08-12",14.3296,14.7846,14.2139,14.7615,1621800.0],["2022-08-15",14.6303,14.908,14.5609,14.7383,1126500.0],["2022-08-16",14.6303,14.962,14.6303,14.8386,856500.0],["2022-08-17",14.4992,14.5069,13.9671,14.3373,1607100.0],["2022-08-18",14.3218,14.7229,14.237,14.6458,1299600.0],["2022-08-19",14.399,14.4067,14.0982,14.3296,927800.0],["2022-08-22",14.0905,14.0905,13.5892,13.6123,1615900.0],["2022-08-23",13.6123,13.8128,13.6123,13.62,1007700.0],["2022-08-24",13.5352,13.6354,13.3578,13.4426,899800.0],["2022-08-25",13.5275,13.9131,13.5275,13.8977,854200.0],["2022-08-26",13.8977,13.8977,13.1033,13.1419,953100.0],["2022-08-29",12.9799,13.4889,12.9182,13.327,1286100.0],["2022-08-30",13.3192,13.3809,12.9336,12.9876,982400.0],["2022-08-31",13.003,13.0185,12.7717,12.8179,1236200.0],["2022-09-01",12.6174,12.6637,12.2009,12.4632,1507700.0],["2022-09-02",12.7177,12.7948,12.1315,12.1778,1263100.0],["2022-09-06",12.2241,12.4092,12.0698,12.2318,1430500.0],["2022-09-07",12.1084,12.3398,11.985,12.3398,1255200.0],["2022-09-08",12.2009,12.4092,12.093,12.4092,1120400.0],["2022-09-09",12.5094,12.6868,12.494,12.6328,1119200.0],["2022-09-12",12.8102,12.9953,12.6637,12.7717,1336700.0],["2022-09-13",12.3938,12.5326,12.2704,12.3706,1118700.0],["2022-09-14",12.4323,12.4632,12.0621,12.3706,1435700.0],["2022-09-15",12.3166,12.5326,12.1161,12.2009,1226600.0],["2022-09-16",12.1238,12.602,11.9233,12.5094,4873600.0],["2022-09-19",12.3938,12.602,12.3706,12.548,1361300.0],["2022-09-20",12.4169,12.5326,12.2704,12.4786,882100.0],["2022-09-21",12.5711,12.6328,11.8385,11.8462,1904500.0],["2022-09-22",11.877,11.8925,11.6688,11.6919,1444500.0],["2022-09-23",11.5377,11.5685,10.7125,11.0518,2126500.0],["2022-09-26",10.9207,11.2215,10.6045,10.6739,1874200.0],["2022-09-27",10.8127,10.9053,10.6353,10.7973,2222800.0],["2022-09-28",10.7587,11.2369,10.7047,11.1829,1940800.0],["2022-09-29",10.8769,10.9553,10.304,10.5394,2421000.0],["2022-09-30",10.5394,10.7356,10.249,10.2647,2059300.0],["2022-10-03",10.4452,10.7748,10.304,10.6571,1595000.0],["2022-10-04",10.7984,11.5125,10.7827,11.5047,1991900.0],["2022-10-05",11.23,11.7166,11.1986,11.6852,1653500.0],["2022-10-06",11.5831,11.7558,11.4654,11.5361,1073100.0],["2022-10-07",11.3634,11.489,11.1358,11.2143,1120400.0],["2022-10-10",11.2535,11.3634,10.8141,11.026,896700.0],["2022-10-11",10.9161,11.0024,10.6179,10.665,1134800.0],["2022-10-12",10.7434,11.2771,10.6414,11.23,1613400.0],["2022-10-13",11.0495,11.8029,10.8926,11.7872,1759200.0],["2022-10-14",11.8186,11.8892,11.5596,11.5831,1406300.0],["2022-10-17",11.7087,11.85,11.5047,11.5596,2009900.0],["2022-10-18",11.8421,11.9991,11.5282,11.7244,1298700.0],["2022-10-19",11.5988,12.0148,11.5753,11.9912,1314200.0],["2022-10-20",12.0462,12.2502,11.85,11.9598,1043400.0],["2022-10-21",11.9284,12.6426,11.795,12.6033,1882900.0],["2022-10-24",12.6975,12.7603,12.3522,12.4856,1986800.0],["2022-10-25",10.6885,10.7748,9.2602,10.7356,10977600.0],["2022-10-26",10.6179,11.5204,10.406,11.3634,4439500.0],["2022-10-27",11.4183,11.7636,11.3085,11.5125,2573400.0],["2022-10-28",11.5831,11.6538,11.23,11.3006,2110100.0],["2022-10-31",11.1986,11.5439,11.0887,11.4811,1535600.0],["2022-11-01",11.693,11.952,11.6224,11.85,1449600.0],["2022-11-02",11.7479,12.0619,11.5204,11.5361,1214300.0],["2022-11-03",11.2771,11.2928,10.9161,10.9396,1842800.0],["2022-11-04",11.2065,11.489,10.9318,11.1908,2163400.0],["2022-11-07",11.3006,11.5675,11.2457,11.5675,998300.0],["2022-11-08",11.6145,11.6616,11.3006,11.4419,1189100.0],["2022-11-09",11.3006,11.3556,11.0652,11.1123,1060600.0],["2022-11-10",11.6145,11.7558,11.4183,11.7244,1396300.0],["2022-11-11",11.8343,12.3993,11.7793,12.1089,1581200.0],["2022-11-14",12.1011,12.4228,12.0148,12.0932,1726800.0],["2022-11-15",12.2816,12.572,12.2031,12.3601,1196700.0],["2022-11-16",12.2031,12.2816,11.8971,11.9677,971300.0],["2022-11-17",11.7479,12.0305,11.7323,12.0305,1248300.0],["2022-11-18",12.2816,12.2816,11.952,12.0148,932300.0],["2022-11-21",11.9049,11.9991,11.7636,11.952,861400.0],["2022-11-22",11.9912,12.1874,11.9284,12.1168,963000.0],["2022-11-23",12.0854,12.5013,12.0226,12.3601,1099600.0],["2022-11-25",12.2659,12.4856,12.258,12.4856,512000.0],["2022-11-28",12.3679,12.4228,12.0462,12.1246,839400.0],["2022-11-29",12.1717,12.3365,12.1011,12.2816,1110300.0],["2022-11-30",12.2345,12.8231,11.9206,12.7995,2525400.0],["2022-12-01",12.8937,13.137,12.7054,12.9251,1610500.0],["2022-12-02",12.6897,13.1291,12.6897,13.082,1160600.0],["2022-12-05",12.9879,13.2939,12.9565,13.0585,1513700.0],["2022-12-06",13.082,13.082,11.8107,12.0305,1748700.0],["2022-12-07",11.9441,12.5327,11.85,12.3993,1507400.0],["2022-12-08",12.5406,12.8937,12.4385,12.5249,1414200.0],["2022-12-09",12.4464,12.6504,12.3287,12.3601,882200.0],["2022-12-12",12.2659,12.6975,12.1953,12.6583,1307500.0],["2022-12-13",13.0507,13.2861,12.8623,12.9722,2319000.0],["2022-12-14",12.9251,13.1762,12.6347,12.8231,1705700.0],["2022-12-15",12.517,12.5563,12.1325,12.156,1490800.0],["2022-12-16",12.0932,12.2816,11.8578,11.9206,2363600.0],["2022-12-19",11.9677,11.9755,10.971,11.073,2207700.0],["2022-12-20",11.073,11.6381,10.9239,11.5439,1974800.0],["2022-12-21",11.7009,11.7401,11.5596,11.6538,1017500.0],["2022-12-22",11.5204,11.5204,11.2457,11.5047,853700.0],["2022-12-23",11.4497,11.5596,11.3713,11.4654,725600.0],["2022-12-27",11.5439,11.5753,11.3163,11.5361,620900.0],["2022-12-28",11.5282,11.5753,11.2457,11.2771,1185700.0],["2022-12-29",11.3809,11.7483,11.2931,11.5726,869900.0],["2022-12-30",11.4608,11.7483,11.341,11.6604,1603500.0],["2023-01-03",11.7882,12.2115,11.7483,12.0518,1482600.0],["2023-01-04",12.2515,12.5549,12.2035,12.3633,1378300.0],["2023-01-05",12.3473,12.6188,12.0438,12.5709,1222900.0],["2023-01-06",12.8025,13.2578,12.6668,13.106,1236400.0],["2023-01-09",13.09,13.2418,12.9223,12.9623,1324000.0],["2023-01-10",12.9623,13.1539,12.8105,13.146,963000.0],["2023-01-11",13.2178,13.3776,13.114,13.2578,1265400.0],["2023-01-12",13.3935,13.4175,13.0182,13.2098,1221900.0],["2023-01-13",13.0581,13.3935,13.0501,13.3616,762800.0],["2023-01-17",13.4015,13.4734,13.2178,13.2338,1176500.0],["2023-01-18",13.2897,13.5613,13.106,13.4095,1323100.0],["2023-01-19",13.3296,13.4335,13.106,13.2098,1490800.0],["2023-01-20",13.2977,13.5932,13.114,13.5852,1575900.0],["2023-01-23",13.705,13.8647,13.6092,13.6172,2403200.0],["2023-01-24",13.6172,14.0405,13.5692,13.8009,1897300.0],["2023-01-25",13.6571,14.0245,13.5373,13.9127,1774800.0],["2023-01-26",14.32,14.3759,12.6029,13.713,4937200.0],["2023-01-27",13.5213,13.6811,13.2817,13.4335,2267900.0],["2023-01-30",13.2578,13.3696,12.7706,12.9143,2157700.0],["2023-01-31",12.9064,13.122,12.8345,13.0821,2212600.0],["2023-02-01",13.0182,13.5054,12.9942,13.3376,1419300.0],["2023-02-02",13.4654,13.6252,13.3057,13.4894,1407400.0],["2023-02-03",13.3536,13.6491,13.2737,13.5453,2155000.0],["2023-02-06",13.3856,13.4335,13.2178,13.3696,1067700.0],["2023-02-07",13.3376,13.4415,13.106,13.4015,1252800.0],["2023-02-08",13.3057,13.4415,13.2418,13.3376,911600.0],["2023-02-09",13.3536,13.4814,13.0581,13.13,820100.0],["2023-02-10",13.0661,13.3376,13.0182,13.3057,1179900.0],["2023-02-13",13.2338,13.5213,13.1699,13.4654,763500.0],["2023-02-14",13.4015,13.4894,13.2498,13.4175,753700.0],["2023-02-15",13.3137,13.737,13.2897,13.6651,1008600.0],["2023-02-16",13.5054,13.5772,13.3057,13.3456,1402900.0],["2023-02-17",13.3776,13.4415,13.2578,13.3935,1630900.0],["2023-02-21",13.1779,13.2737,12.9463,12.9623,928400.0],["2023-02-22",12.9942,13.098,12.8744,12.9782,782100.0],["2023-02-23",13.106,13.3376,12.9942,13.2658,864400.0],["2023-02-24",13.0581,13.0741,12.9143,13.0022,774600.0],["2023-02-27",13.1539,13.2098,13.0102,13.0421,827300.0],["2023-02-28",13.0581,13.3376,13.0262,13.1699,1383200.0],["2023-03-01",13.146,13.3137,13.09,13.2418,1033000.0],["2023-03-02",13.138,13.2817,13.0341,13.2498,544000.0],["2023-03-03",13.3456,13.5373,13.2817,13.4415,1226800.0],["2023-03-06",13.5133,13.6331,13.2897,13.3456,811700.0],["2023-03-07",13.4015,13.4015,13.0581,13.138,843400.0],["2023-03-08",13.1619,13.1939,13.0102,13.098,762700.0],["2023-03-09",13.13,13.2019,12.8185,12.8584,809200.0],["2023-03-10",12.8185,12.8185,12.3153,12.4431,1307200.0],["2023-03-13",12.2115,12.2914,11.8282,11.948,2041300.0],["2023-03-14",12.2834,12.4351,11.9639,12.0917,1220300.0],["2023-03-15",11.7882,12.0358,11.6924,11.9799,1633300.0],["2023-03-16",11.8202,12.2594,11.6525,12.1396,1330100.0],["2023-03-17",12.0518,12.0518,11.6285,11.6764,1895900.0],["2023-03-20",11.8441,12.0518,11.7164,11.8601,1323200.0],["2023-03-21",12.0837,12.3153,12.0518,12.2195,1019100.0],["2023-03-22",12.2195,12.2994,11.8521,11.8601,928000.0],["2023-03-23",11.916,12.1636,11.5007,11.6285,1345500.0],["2023-03-24",11.5087,11.7084,11.3649,11.6844,1225100.0],["2023-03-27",11.8362,12.1077,11.7802,11.9879,1473600.0],["2023-03-28",11.924,11.924,11.5566,11.7004,1323800.0],["2023-03-29",11.8841,11.924,11.7483,11.8921,1341400.0],["2023-03-30",12.0626,12.152,11.9083,12.0545,1386800.0],["2023-03-31",12.1033,12.55,12.0383,12.5094,1383400.0],["2023-04-03",12.4282,12.6312,12.2332,12.2576,1717100.0],["2023-04-04",12.3145,12.3307,11.5346,11.8921,2302700.0],["2023-04-05",11.7865,11.8596,11.6484,11.6809,1607800.0],["2023-04-06",11.7215,11.8108,11.559,11.689,1101300.0],["2023-04-10",11.7134,11.9814,11.7134,11.9814,1186200.0],["2023-04-11",12.0301,12.1926,11.9408,12.0789,1202400.0],["2023-04-12",12.2413,12.2413,11.7783,11.8352,1123200.0],["2023-04-13",11.8189,11.9245,11.7702,11.9002,960500.0],["2023-04-14",11.8596,12.0139,11.7052,11.7865,861200.0],["2023-04-17",11.7865,11.9814,11.7215,11.9814,821000.0],["2023-04-18",12.022,12.1033,11.8677,11.9652,1004300.0],["2023-04-19",11.7865,11.7865,11.4453,11.5834,1702800.0],["2023-04-20",11.4697,11.5753,11.2585,11.3234,1133500.0],["2023-04-21",11.3072,11.3397,11.1041,11.1772,2345900.0],["2023-04-24",11.1366,11.1772,10.8686,11.0391,2254500.0],["2023-04-25",11.754,12.7044,11.6402,12.55,5805000.0],["2023-04-26",12.6394,12.8749,12.3713,12.4932,3094000.0],["2023-04-27",12.5906,12.8343,12.2495,12.7368,2284300.0],["2023-04-28",12.7856,12.9968,12.6719,12.7287,2056900.0],["2023-05-01",12.7287,12.9318,12.3957,12.5013,1865900.0],["2023-05-02",12.5581,12.5581,12.282,12.3551,1725600.0],["2023-05-03",12.4282,12.4363,11.9245,11.9895,2469400.0],["2023-05-04",11.9002,11.9002,11.0716,11.2422,3462700.0],["2023-05-05",11.4615,11.6402,11.3722,11.5022,2129800.0],["2023-05-08",11.5022,11.9977,11.4128,11.9652,1882600.0],["2023-05-09",11.8921,12.0383,11.7296,12.0058,1344400.0],["2023-05-10",12.1033,12.1114,11.3884,11.6159,1533800.0],["2023-05-11",11.4859,11.5996,11.2991,11.4047,1317300.0],["2023-05-12",11.4615,11.5346,11.291,11.494,820800.0],["2023-05-15",11.559,11.8677,11.5265,11.7134,1037100.0],["2023-05-16",11.624,11.7215,11.4209,11.4534,1031900.0],["2023-05-17",11.5753,11.8921,11.5428,11.8433,1175100.0],["2023-05-18",11.8433,11.957,11.7458,11.8758,845000.0],["2023-05-19",12.0058,12.1033,11.7621,11.8108,1203300.0],["2023-05-22",11.8433,11.9814,11.6971,11.9083,915300.0],["2023-05-23",11.8839,12.282,11.8839,11.9652,1218300.0],["2023-05-24",11.8677,11.8758,11.5346,11.624,1243400.0],["2023-05-25",11.5753,11.6159,10.698,11.3153,4744400.0],["2023-05-26",11.3478,11.7783,11.1854,11.7377,1861600.0],["2023-05-30",11.8108,11.9408,11.4209,11.4534,1197200.0],["2023-05-31",11.3316,11.5022,11.2016,11.429,2981200.0],["2023-06-01",11.4534,11.5996,11.3722,11.4128,1372700.0],["2023-06-02",11.5915,12.022,11.5753,12.0058,1598000.0],["2023-06-05",11.9733,11.9733,11.559,11.5671,1064900.0],["2023-06-06",11.5428,11.8921,11.4859,11.8271,921700.0],["2023-06-07",11.8839,12.5419,11.8352,12.4932,1750000.0],["2023-06-08",12.5419,12.5419,12.2251,12.3063,1168500.0],["2023-06-09",12.3145,12.4932,12.1764,12.2576,821100.0],["2023-06-12",12.2576,12.4932,12.1926,12.3794,1199800.0],["2023-06-13",12.5013,12.9074,12.4282,12.8343,1629000.0],["2023-06-14",12.81,13.013,12.6719,12.6962,1824100.0],["2023-06-15",12.68,12.7937,12.4525,12.4688,2671600.0],["2023-06-16",12.3876,12.4282,11.8189,12.1764,3753100.0],["2023-06-20",12.3388,12.3388,11.6565,11.7621,1978100.0],["2023-06-21",11.754,11.9814,11.689,11.7865,1639400.0],["2023-06-22",11.7296,11.9489,11.624,11.8514,1762800.0],["2023-06-23",11.6809,11.8027,11.3966,11.5265,2912400.0],["2023-06-26",11.5915,11.7783,11.559,11.5915,971400.0],["2023-06-27",11.5915,11.8271,11.5428,11.7458,1883900.0],["2023-06-28",11.7134,11.7134,11.494,11.5915,2075500.0],["2023-06-29",11.6494,12.286,11.6163,12.2777,1877400.0],["2023-06-30",12.4266,12.501,12.2281,12.3108,1420800.0],["2023-07-03",12.2695,12.4431,12.2612,12.4348,424000.0],["2023-07-05",12.2695,12.3604,12.0462,12.1951,1328200.0],["2023-07-06",12.0462,12.1868,11.8974,12.1124,1043300.0],["2023-07-07",12.1703,12.5588,12.162,12.4844,1846900.0],["2023-07-10",12.4266,12.9557,12.4018,12.7821,2022300.0],["2023-07-11",12.9805,13.3443,12.7903,13.2864,1727700.0],["2023-07-12",13.4931,13.5593,13.1789,13.2864,1772200.0],["2023-07-13",13.3691,13.4848,13.2947,13.3029,1367600.0],["2023-07-14",13.2699,13.2947,12.7325,12.9144,1003400.0],["2023-07-17",12.9226,13.0466,12.7573,12.997,756200.0],["2023-07-18",12.9474,13.2285,12.9144,13.1459,1156600.0],["2023-07-19",13.2533,13.2699,13.0053,13.0384,1550400.0],["2023-07-20",13.0384,13.0549,12.7738,12.8317,1139200.0],["2023-07-21",12.9144,12.964,12.6829,12.7325,1098800.0],["2023-07-24",12.7573,13.0797,12.7242,12.8151,1700400.0],["2023-07-25",12.8813,14.2041,12.8317,13.5262,4401600.0],["2023-07-26",13.5262,13.9148,13.46,13.8817,2096700.0],["2023-07-27",14.0057,14.0305,13.2451,13.3443,1483600.0],["2023-07-28",13.4766,13.5344,13.1128,13.1624,1295500.0],["2023-07-31",13.212,13.4518,13.0632,13.212,1600100.0],["2023-08-01",13.1128,13.3029,12.873,12.964,1036900.0],["2023-08-02",12.84,13.1376,12.7821,13.0384,1127200.0],["2023-08-03",13.0384,13.0797,12.7738,12.8482,1294100.0],["2023-08-04",12.8482,13.088,12.7325,12.8813,1119700.0],["2023-08-07",12.997,13.0963,12.7407,12.8234,856600.0],["2023-08-08",12.6829,13.0218,12.5836,12.9722,1072200.0],["2023-08-09",12.9309,12.9888,12.7242,12.84,1249100.0],["2023-08-10",12.9226,13.0797,12.749,12.8317,733500.0],["2023-08-11",12.7738,12.8565,12.6911,12.7821,1056700.0],["2023-08-14",12.7159,12.7573,12.5175,12.625,814000.0],["2023-08-15",12.4927,12.6084,12.4596,12.5092,885200.0],["2023-08-16",12.4266,12.5506,12.2116,12.2281,940700.0],["2023-08-17",12.3108,12.5423,12.2695,12.5092,1135200.0],["2023-08-18",12.3687,12.6333,12.3604,12.5423,1119100.0],["2023-08-21",12.5506,12.7738,12.5506,12.749,1042500.0],["2023-08-22",12.873,12.9888,12.7077,12.7407,1363400.0],["2023-08-23",12.7325,12.9392,12.6746,12.8482,1060300.0],["2023-08-24",12.7903,12.997,12.7407,12.7986,962900.0],["2023-08-25",12.8399,12.9309,12.6498,12.8482,1016300.0],["2023-08-28",12.9226,13.1872,12.9226,13.1541,995200.0],["2023-08-29",13.1541,13.2864,13.0714,13.2285,1044000.0],["2023-08-30",13.0963,13.212,12.9226,13.1128,1620200.0],["2023-08-31",13.1376,13.3691,13.1211,13.1376,1629500.0],["2023-09-01",13.2699,13.6998,13.2699,13.6254,1314500.0],["2023-09-05",13.675,14.3778,13.5841,14.0057,3273700.0],["2023-09-06",13.9726,14.0471,13.8486,14.0223,1515800.0],["2023-09-07",13.9065,14.014,13.7411,13.7908,1514900.0],["2023-09-08",13.799,14.0223,13.7659,13.8321,1313200.0],["2023-09-11",13.9644,14.2207,13.89,13.9148,1544700.0],["2023-09-12",13.8734,13.9478,13.3939,13.4104,1504200.0],["2023-09-13",13.4766,13.551,12.8234,12.9226,1995400.0],["2023-09-14",13.0053,13.2947,12.9888,13.2781,1424100.0],["2023-09-15",13.2203,13.4683,13.1459,13.2781,21899800.0],["2023-09-18",13.2368,13.2616,12.749,13.0466,1645500.0],["2023-09-19",13.1045,13.4187,13.1045,13.2947,1164800.0],["2023-09-20",13.3856,13.675,13.3691,13.4104,1170200.0],["2023-09-21",13.3939,13.6667,13.3608,13.5096,1725300.0],["2023-09-22",13.4848,13.5758,13.2699,13.3029,963800.0],["2023-09-25",13.2285,13.3691,13.1211,13.1376,891300.0],["2023-09-26",13.1045,13.2368,13.0218,13.1293,1390800.0],["2023-09-27",13.2699,13.3195,13.0466,13.0963,985600.0],["2023-09-28",13.1635,13.6087,12.8694,13.4491,2818600.0],["2023-09-29",13.4491,13.6423,13.1719,13.1803,1797900.0],["2023-10-02",13.1551,13.2559,13.0038,13.029,2250600.0],["2023-10-03",12.9366,13.1635,12.777,12.7938,1700300.0],["2023-10-04",12.7854,13.1131,12.7098,12.9618,1362800.0],["2023-10-05",12.7602,13.0122,12.7266,12.8694,1558400.0],["2023-10-06",12.8274,12.9534,12.6426,12.6678,1954000.0],["2023-10-09",12.5838,12.8274,12.4578,12.7098,1136900.0],["2023-10-10",12.6174,12.8526,12.5586,12.5922,1682100.0],["2023-10-11",12.5922,12.693,12.5334,12.6006,1434200.0],["2023-10-12",12.5586,12.567,12.105,12.1554,1298400.0],["2023-10-13",12.1386,12.2814,11.9286,12.021,1562100.0],["2023-10-16",12.1134,12.273,12.0378,12.1134,1844000.0],["2023-10-17",11.9622,12.315,11.9622,12.2478,1538500.0],["2023-10-18",12.0798,12.2058,11.979,12.0378,890400.0],["2023-10-19",12.0126,12.1218,11.7606,11.7774,1588400.0],["2023-10-20",11.811,11.8866,11.5422,11.5422,1413700.0],["2023-10-23",11.5506,11.6262,11.3238,11.3238,1960900.0],["2023-10-24",11.6178,11.6766,10.1897,10.5509,6121700.0],["2023-10-25",10.6013,10.9793,10.1309,10.1645,3177100.0],["2023-10-26",10.1645,10.5257,10.1645,10.2821,2723300.0],["2023-10-27",10.3325,10.3745,10.1981,10.2401,1836000.0],["2023-10-30",10.3241,10.4753,10.2233,10.3073,1668100.0],["2023-10-31",10.3073,10.8785,10.2905,10.7861,2741400.0],["2023-11-01",10.8113,11.0465,10.7609,10.9877,2350500.0],["2023-11-02",11.0886,11.349,11.0886,11.3322,2619700.0],["2023-11-03",11.517,11.811,11.517,11.7522,2305900.0],["2023-11-06",11.8026,11.8446,11.4162,11.5086,1563700.0],["2023-11-07",11.433,11.4666,11.2398,11.3238,1573100.0],["2023-11-08",11.3574,11.3574,11.0802,11.1726,1746100.0],["2023-11-09",11.2314,11.2314,10.9457,10.9961,1247500.0],["2023-11-10",11.0381,11.2566,10.9625,11.223,1100300.0],["2023-11-13",11.1726,11.1978,11.0466,11.1138,1594700.0],["2023-11-14",11.5086,11.6094,11.4162,11.5674,1688800.0],["2023-11-15",11.559,11.8194,11.433,11.5674,2079700.0],["2023-11-16",11.5422,11.559,11.3154,11.4078,1021100.0],["2023-11-17",11.5506,11.5842,11.4246,11.5674,1844600.0],["2023-11-20",11.5506,11.5506,11.391,11.4414,1261900.0],["2023-11-21",11.391,11.4582,11.265,11.391,1054000.0],["2023-11-22",11.5254,11.6514,11.349,11.4498,1477900.0],["2023-11-24",11.517,11.643,11.433,11.6178,586500.0],["2023-11-27",11.5254,11.5926,11.391,11.517,1105800.0],["2023-11-28",11.4834,11.5422,11.391,11.5338,1206800.0],["2023-11-29",11.6682,11.8866,11.643,11.7942,1643100.0],["2023-11-30",11.8026,11.853,11.685,11.7522,1499400.0],["2023-12-01",11.7102,11.9454,11.4162,11.9034,1770900.0],["2023-12-04",11.8194,11.9286,11.6934,11.769,1956800.0],["2023-12-05",11.7354,11.8446,11.5674,11.8194,1594800.0],["2023-12-06",11.9538,12.0126,11.7522,11.8362,1709300.0],["2023-12-07",11.9286,12.3402,11.9202,12.273,2343300.0],["2023-12-08",12.2394,12.6594,12.1974,12.6342,2229400.0],["2023-12-11",12.651,12.945,12.651,12.7434,2403300.0],["2023-12-12",12.7182,13.2895,12.693,13.1971,3418700.0],["2023-12-13",13.0879,14.0455,13.0795,14.0371,3119100.0],["2023-12-14",14.2471,15.0115,14.2303,14.7679,4605800.0],["2023-12-15",14.7595,15.4232,14.6167,15.3644,16927700.0],["2023-12-18",15.3644,15.6332,14.9947,15.1544,4133100.0],["2023-12-19",15.188,15.692,15.188,15.5156,3465900.0],["2023-12-20",15.524,15.65,15.3392,15.3644,2143700.0],["2023-12-21",15.5492,15.7676,15.398,15.7676,1602400.0],["2023-12-22",15.8264,15.8768,15.5912,15.7088,1223100.0],["2023-12-26",15.7172,15.9188,15.6332,15.8012,1154500.0],["2023-12-27",15.8852,15.9608,15.8096,15.9104,1099000.0],["2023-12-28",15.8423,15.9019,15.7657,15.8168,1152200.0],["2023-12-29",15.8423,15.8423,15.4337,15.6039,1692400.0],["2024-01-02",15.4507,15.4933,15.2209,15.3485,2006800.0],["2024-01-03",15.0591,15.0591,13.3566,13.4842,4622000.0],["2024-01-04",13.5864,14.1653,13.4928,14.1057,2422300.0],["2024-01-05",13.9695,14.2845,13.8418,13.8929,1793000.0],["2024-01-08",13.8929,14.3526,13.8758,14.1227,1758100.0],["2024-01-09",13.8844,14.1227,13.8162,13.8333,1539700.0],["2024-01-10",13.7652,13.8758,13.5779,13.8162,1850800.0],["2024-01-11",13.7311,13.7311,13.331,13.68,1631900.0],["2024-01-12",13.7822,13.8758,13.5438,13.6715,1541500.0],["2024-01-16",13.5438,13.8162,13.3736,13.7056,1500000.0],["2024-01-17",13.4587,13.5183,13.1948,13.297,1651500.0],["2024-01-18",13.3991,13.5013,13.2374,13.4842,1381900.0],["2024-01-19",13.5779,13.7567,13.3821,13.6971,1424500.0],["2024-01-22",13.7822,14.2674,13.7737,14.1568,2809500.0],["2024-01-23",14.2163,14.3781,14.0631,14.1653,3286300.0],["2024-01-24",14.293,14.3696,13.978,13.995,2246300.0],["2024-01-25",13.0671,16.0296,13.0416,15.4507,8771400.0],["2024-01-26",15.4677,16.2935,15.4592,16.2169,4738700.0],["2024-01-29",16.2764,16.7021,16.0125,16.6936,2544700.0],["2024-01-30",16.6851,16.8383,16.1147,16.2169,2320900.0],["2024-01-31",16.1487,16.3871,15.672,15.7146,1738000.0],["2024-02-01",15.8168,15.9189,15.5614,15.7827,1409100.0],["2024-02-02",15.5614,15.655,15.1783,15.5358,1432800.0],["2024-02-05",15.2975,15.3656,15.0506,15.1442,1119100.0],["2024-02-06",15.1528,15.8849,15.1528,15.7316,1566500.0],["2024-02-07",15.7231,15.7487,15.2294,15.306,1259900.0],["2024-02-08",15.2634,15.7657,15.0506,15.7316,2016700.0],["2024-02-09",15.7486,15.8508,15.5188,15.7316,1257800.0],["2024-02-12",15.7401,16.0211,15.7401,15.9615,1474800.0],["2024-02-13",15.5358,15.6124,15.1698,15.323,1524600.0],["2024-02-14",15.5784,15.655,15.2804,15.5529,1090000.0],["2024-02-15",15.672,16.1062,15.672,16.0892,1228700.0],["2024-02-16",16.0125,16.0296,15.7657,15.8253,997500.0],["2024-02-20",15.6039,16.0211,15.5529,16.0125,1202100.0],["2024-02-21",15.8253,15.9444,15.6635,15.8423,1136300.0],["2024-02-22",15.9019,16.1998,15.7997,15.9359,1405500.0],["2024-02-23",15.9359,15.97,15.6805,15.7316,1249200.0],["2024-02-26",15.6805,16.1658,15.6805,16.0211,1240000.0],["2024-02-27",16.0892,16.1998,15.7657,16.004,1285200.0],["2024-02-28",15.9019,16.1998,15.8508,15.97,1293900.0],["2024-02-29",16.1743,16.1828,15.7572,15.8763,2053700.0],["2024-03-01",15.987,16.4637,15.8423,16.4212,1440500.0],["2024-03-04",16.3786,16.5829,16.1573,16.2254,1322000.0],["2024-03-05",16.0892,16.2679,15.8934,15.9955,1290400.0],["2024-03-06",14.6164,15.1698,14.1397,14.1908,8820600.0],["2024-03-07",14.2845,14.6846,14.0887,14.2674,8729600.0],["2024-03-08",14.3526,14.5569,14.1653,14.2164,3479200.0],["2024-03-11",14.1568,14.4292,14.1142,14.3611,2382500.0],["2024-03-12",14.4292,14.4802,14.0716,14.3951,2721000.0],["2024-03-13",14.4036,14.5228,14.2674,14.344,2180000.0],["2024-03-14",14.3696,14.3696,13.9354,14.1312,2848800.0],["2024-03-15",14.0461,14.2589,13.8758,13.995,6199200.0],["2024-03-18",13.9184,14.327,13.8929,14.0206,1954400.0],["2024-03-19",13.978,14.3696,13.8758,14.3185,1852700.0],["2024-03-20",14.2589,14.7186,14.2589,14.7186,3351100.0],["2024-03-21",14.7782,14.8633,14.4292,14.5313,3192800.0],["2024-03-22",14.642,14.7186,14.4632,14.4888,1504600.0],["2024-03-25",14.5143,14.9655,14.4632,14.8974,1603900.0],["2024-03-26",15.0591,15.2549,14.974,15.0421,2209600.0],["2024-03-27",15.1889,15.3616,15.0766,15.327,1629700.0],["2024-03-28",15.3098,15.4997,15.2839,15.4566,2271500.0],["2024-04-01",15.5429,15.5429,15.1371,15.3702,1444700.0],["2024-04-02",15.2321,15.4134,15.1975,15.3443,3881700.0],["2024-04-03",15.3357,15.5775,15.163,15.4479,2333000.0],["2024-04-04",15.6811,15.6983,15.0421,15.1198,1855400.0],["2024-04-05",15.0939,15.1371,14.8608,14.9212,1189800.0],["2024-04-08",15.1112,15.327,14.8003,14.878,2933700.0],["2024-04-09",14.8348,15.0594,14.5931,15.0507,2328400.0],["2024-04-10",14.6794,14.8521,14.4204,14.5844,2624700.0],["2024-04-11",14.7485,14.9557,14.5844,14.8867,2783800.0],["2024-04-12",14.8349,14.8349,14.4808,14.5499,2065900.0],["2024-04-15",14.5413,14.6449,14.1009,14.1354,1482900.0],["2024-04-16",14.1441,14.239,13.8591,13.9973,1556500.0],["2024-04-17",14.1441,14.1872,13.9023,13.98,1817500.0],["2024-04-18",14.075,14.2908,13.9541,13.9714,1607300.0],["2024-04-19",13.8936,14.2736,13.8764,14.1959,1400500.0],["2024-04-22",14.1959,14.4808,14.0836,14.1786,2153500.0],["2024-04-23",12.607,13.1251,12.1235,12.7452,10610100.0],["2024-04-24",12.7797,12.7797,12.2875,12.4171,5311900.0],["2024-04-25",12.2703,12.512,12.158,12.2444,3045400.0],["2024-04-26",12.2271,12.4343,12.063,12.0889,2665500.0],["2024-04-29",12.1062,12.3825,11.9162,11.968,3280000.0],["2024-04-30",11.9162,11.9767,11.4672,11.4759,4365900.0],["2024-05-01",11.5449,11.5881,11.07,11.2773,2773400.0],["2024-05-02",11.3981,11.6831,11.3981,11.5622,1791200.0],["2024-05-03",11.7522,11.8558,11.5018,11.5363,1980400.0],["2024-05-06",11.6313,11.7781,11.6054,11.6399,1479100.0],["2024-05-07",11.6831,11.7867,11.5536,11.5622,1303100.0],["2024-05-08",11.4672,11.6399,11.424,11.6226,1115500.0],["2024-05-09",11.5881,11.804,11.5795,11.7522,1257900.0],["2024-05-10",11.7867,11.8472,11.6313,11.6917,1326200.0],["2024-05-13",11.8299,11.8903,11.6745,11.7781,1415400.0],["2024-05-14",11.9162,12.063,11.8213,11.994,1756200.0],["2024-05-15",12.1494,12.2962,12.0285,12.2185,1539400.0],["2024-05-16",12.1839,12.1926,12.0285,12.1062,1218800.0],["2024-05-17",12.0976,12.1062,11.9162,12.0458,1115100.0],["2024-05-20",12.0717,12.1148,11.9594,12.0285,860300.0],["2024-05-21",11.9853,12.1235,11.9594,12.0976,973700.0],["2024-05-22",12.0458,12.1321,11.9508,12.0285,907100.0],["2024-05-23",12.1062,12.1062,11.7867,11.9162,1276900.0],["2024-05-24",12.0199,12.0544,11.8472,11.968,911800.0],["2024-05-28",12.0803,12.1235,11.994,12.0285,1123200.0],["2024-05-29",11.8817,11.9076,11.6831,11.6917,1084000.0],["2024-05-30",11.8299,12.0026,11.7608,11.9249,1599900.0],["2024-05-31",11.9508,12.1494,11.8213,12.1407,1996400.0],["2024-06-03",12.2444,12.253,11.9076,11.968,1164300.0],["2024-06-04",11.8817,12.0544,11.8731,11.9594,1549700.0],["2024-06-05",12.0371,12.0803,11.8817,11.8903,1481600.0],["2024-06-06",11.8385,12.2012,11.8385,12.1666,1121800.0],["2024-06-07",12.0458,12.3307,11.9594,12.2962,1249900.0],["2024-06-10",12.1235,12.5811,12.063,12.5034,1472500.0],["2024-06-11",12.4343,12.4861,12.2875,12.3998,1243500.0],["2024-06-12",12.7625,12.7884,12.2875,12.3134,1560600.0],["2024-06-13",12.2962,12.2962,11.8558,11.899,1591800.0],["2024-06-14",11.7522,11.8126,11.5363,11.7867,1249300.0],["2024-06-17",11.8126,12.0112,11.5795,12.0026,1516500.0],["2024-06-18",11.9853,12.0285,11.614,11.6831,1954800.0],["2024-06-20",11.6313,11.7694,11.4499,11.4672,1938500.0],["2024-06-21",11.5018,11.7263,11.4154,11.5018,3733900.0],["2024-06-24",11.5018,11.5795,11.2686,11.2859,1834200.0],["2024-06-25",11.2686,11.2773,10.8023,10.8196,2286200.0],["2024-06-26",10.8196,10.9578,10.7505,10.8714,2422800.0],["2024-06-27",10.9319,10.9837,10.5865,10.621,1640900.0],["2024-06-28",10.5681,10.6122,10.1362,10.242,3816800.0],["2024-07-01",10.2949,10.4976,10.1627,10.1803,1964100.0],["2024-07-02",10.1538,10.3566,10.0833,10.3389,2003800.0],["2024-07-03",10.383,10.4271,10.2155,10.2332,1015300.0],["2024-07-05",10.2067,10.242,9.8189,9.9688,2631700.0],["2024-07-08",10.0481,10.1186,9.7748,9.7837,1991800.0],["2024-07-09",9.7396,9.7572,9.4311,9.4752,3119700.0],["2024-07-10",9.484,9.5633,9.0609,9.2636,3128900.0],["2024-07-11",9.4487,9.6867,9.387,9.5457,2965300.0],["2024-07-12",9.6691,9.7484,9.3958,9.4223,1914700.0],["2024-07-15",9.4928,9.8982,9.4399,9.8189,3258600.0],["2024-07-16",9.8454,10.524,9.8454,10.48,3372400.0],["2024-07-17",10.4095,10.6739,10.3918,10.6122,1986900.0],["2024-07-18",10.48,10.8325,10.3918,10.524,1661100.0],["2024-07-19",10.5064,10.5946,10.4006,10.4712,1273200.0],["2024-07-22",10.4623,10.4976,10.145,10.4712,1634500.0],["2024-07-23",10.3918,10.4183,10.2067,10.2949,2033700.0],["2024-07-24",10.3125,10.6122,10.2861,10.383,2304400.0],["2024-07-25",10.2684,10.2949,9.2724,9.5369,4183600.0],["2024-07-26",9.5897,9.863,9.2724,9.722,3452000.0],["2024-07-29",9.7837,10.0921,9.5721,9.9688,2429800.0],["2024-07-30",9.9864,10.0128,9.5986,9.766,2185200.0],["2024-07-31",9.9159,10.0921,9.4752,9.4928,2118300.0],["2024-08-01",9.4663,9.5457,9.0697,9.149,2559000.0],["2024-08-02",8.9816,9.105,8.8317,8.9375,3516900.0],["2024-08-05",8.6202,8.7083,8.3822,8.5585,2924700.0],["2024-08-06",8.5409,8.8405,8.3822,8.7083,2203100.0],["2024-08-07",8.8141,8.9287,8.5056,8.5144,2000100.0],["2024-08-08",8.629,8.8229,8.5321,8.8229,1773600.0],["2024-08-09",8.8141,8.8494,8.6554,8.7788,1308300.0],["2024-08-12",8.77,8.867,8.5056,8.5585,1382400.0],["2024-08-13",8.6114,8.9904,8.6026,8.9816,1913200.0],["2024-08-14",9.0256,9.1226,8.6643,8.7524,1484100.0],["2024-08-15",8.9375,8.9551,8.7612,8.8846,1672900.0],["2024-08-16",8.9111,9.0962,8.867,9.0345,1204700.0],["2024-08-19",9.0433,9.1931,8.9992,9.1138,1221300.0],["2024-08-20",9.0345,9.1314,8.9287,9.0697,1750900.0],["2024-08-21",9.0521,9.3077,9.0521,9.2107,2238800.0],["2024-08-22",9.2107,9.3253,9.1226,9.2107,1124500.0],["2024-08-23",9.2548,9.5897,9.2019,9.5104,1674400.0],["2024-08-26",9.5633,9.7748,9.5457,9.6867,1877600.0],["2024-08-27",9.6514,9.7396,9.5457,9.7043,1620700.0],["2024-08-28",9.625,9.6867,9.5192,9.6426,988300.0],["2024-08-29",9.6691,9.9335,9.5633,9.8982,1809700.0],["2024-08-30",9.9335,10.0657,9.8718,9.9864,2126500.0],["2024-09-03",9.8718,9.9423,9.6162,9.6514,1646300.0],["2024-09-04",9.6338,9.7837,9.4928,9.5809,2526400.0],["2024-09-05",9.6074,9.6426,8.9287,8.9639,2146500.0],["2024-09-06",8.9375,9.1579,8.8141,9.0168,1660400.0],["2024-09-09",9.105,9.2372,8.9199,9.0256,1623900.0],["2024-09-10",8.9904,8.9992,8.6554,8.8141,1806900.0],["2024-09-11",8.7436,8.8494,8.5321,8.7965,1917600.0],["2024-09-12",8.8494,8.9728,8.6202,8.9022,1243800.0],["2024-09-13",9.0256,9.3077,9.0256,9.1931,1518600.0],["2024-09-16",9.1931,9.4223,9.1755,9.3253,1141300.0],["2024-09-17",9.2813,9.3253,9.0345,9.149,2071200.0],["2024-09-18",9.1667,9.6074,9.1402,9.3077,2628000.0],["2024-09-19",9.6162,9.7572,9.4752,9.528,2379600.0],["2024-09-20",9.4752,9.5897,9.1931,9.2019,9446100.0],["2024-09-23",9.2019,9.2989,8.9375,8.9639,1870800.0],["2024-09-24",9.0168,9.2284,9.008,9.0256,1901800.0],["2024-09-25",9.0345,9.0873,8.8494,8.867,1455100.0],["2024-09-26",9.0521,9.2019,8.9992,9.1843,2368700.0],["2024-09-27",9.2989,9.5192,9.2107,9.3253,1481700.0],["2024-09-30",9.3343,9.4066,9.1899,9.3705,1552500.0],["2024-10-01",9.3524,9.3795,9.0455,9.1628,1637200.0],["2024-10-02",9.1719,9.4698,9.1177,9.3163,1689500.0],["2024-10-03",9.2441,9.3253,9.1267,9.2982,993500.0],["2024-10-04",9.4788,9.542,9.3343,9.4698,1221200.0],["2024-10-07",9.4698,9.542,9.3163,9.3705,1403900.0],["2024-10-08",9.3524,9.4156,9.0003,9.1989,1116300.0],["2024-10-09",9.1719,9.2712,9.0726,9.1538,928400.0],["2024-10-10",9.0726,9.1899,8.9462,9.1357,1670000.0],["2024-10-11",9.1538,9.3434,9.1448,9.2621,1111800.0],["2024-10-14",9.2712,9.2712,9.1177,9.1809,847700.0],["2024-10-15",9.1448,9.4968,9.1448,9.3524,1394100.0],["2024-10-16",9.4336,9.4788,9.2621,9.4607,1245400.0],["2024-10-17",9.5239,10.0565,9.3524,9.9934,3548500.0],["2024-10-18",10.0204,10.192,9.6954,9.7406,2428200.0],["2024-10-21",9.6052,9.7316,9.1087,9.1357,3614000.0],["2024-10-22",9.1538,9.551,9.1538,9.3975,2341200.0],["2024-10-23",9.2982,9.3885,9.0455,9.0996,2358400.0],["2024-10-24",9.0996,9.1989,8.9462,9.0726,1252400.0],["2024-10-25",9.1177,9.2531,8.9552,8.9823,1240600.0],["2024-10-28",9.0545,9.4607,9.0545,9.2802,1991100.0],["2024-10-29",7.899,8.1156,7.24,7.6643,14678400.0],["2024-10-30",7.6552,7.908,7.2851,7.4296,5934200.0],["2024-10-31",7.4657,7.4747,7.258,7.3754,3263800.0],["2024-11-01",7.4205,7.565,7.2851,7.4837,4041800.0],["2024-11-04",7.4386,7.8087,7.2942,7.574,3514500.0],["2024-11-05",7.5921,7.7545,7.4205,7.6462,1909900.0],["2024-11-06",7.9802,8.1879,7.7997,8.1247,2759000.0],["2024-11-07",8.1427,8.1879,7.9441,8.0344,1576000.0],["2024-11-08",8.0525,8.0795,7.8087,8.0254,1664000.0],["2024-11-11",8.1066,8.2781,7.9622,8.0795,1902500.0],["2024-11-12",7.9622,8.1156,7.7997,7.8268,1531700.0],["2024-11-13",7.8629,7.8809,7.4025,7.4657,2476600.0],["2024-11-14",7.5108,7.6101,7.4296,7.574,1500800.0],["2024-11-15",7.6462,7.7094,7.5559,7.6101,1200500.0],["2024-11-18",7.6101,7.6823,7.4747,7.5018,1812400.0],["2024-11-19",7.4205,7.6462,7.3844,7.6011,1574800.0],["2024-11-20",7.6101,7.6914,7.4566,7.574,1012600.0],["2024-11-21",7.5469,7.9712,7.4657,7.899,1856300.0],["2024-11-22",7.9622,8.3323,7.9622,8.1608,2204900.0],["2024-11-25",8.3052,8.5399,8.233,8.2691,2241900.0],["2024-11-26",8.1969,8.2872,7.9351,8.1969,1928600.0],["2024-11-27",8.2149,8.3413,8.1156,8.1788,1317400.0],["2024-11-29",8.2149,8.4677,8.2149,8.2511,1078200.0],["2024-12-02",8.233,8.4587,8.1788,8.4226,1786000.0],["2024-12-03",8.3865,8.4226,7.8539,7.9893,2173800.0],["2024-12-04",7.9893,8.1427,7.917,7.9351,1405100.0],["2024-12-05",7.8629,7.9893,7.7004,7.8629,1877900.0],["2024-12-06",7.9622,8.0705,7.7275,7.7636,1355300.0],["2024-12-09",7.8539,8.1066,7.8268,8.0163,1728300.0],["2024-12-10",8.0073,8.1247,7.7726,8.0434,1467100.0],["2024-12-11",8.0886,8.1969,7.9532,7.9983,3484400.0],["2024-12-12",7.9802,8.0073,7.7726,7.8358,1537100.0],["2024-12-13",7.8539,7.9441,7.7094,7.9261,1303500.0],["2024-12-16",7.8719,7.9893,7.8177,7.899,1849900.0],["2024-12-17",7.8539,8.0344,7.6462,7.7545,2602000.0],["2024-12-18",7.7907,7.9261,7.5289,7.5469,3194000.0],["2024-12-19",7.6643,7.7636,7.5289,7.6914,2646200.0],["2024-12-20",7.6101,7.8539,7.5289,7.574,9074100.0],["2024-12-23",8.1156,8.567,7.7365,8.5309,7002600.0],["2024-12-24",8.5219,8.5309,8.2691,8.3323,2157000.0],["2024-12-26",8.3233,8.6212,8.224,8.2781,2971100.0],["2024-12-27",8.224,8.4767,8.1698,8.2601,1874700.0],["2024-12-30",8.1518,8.1608,7.7726,8.0434,2120300.0],["2024-12-31",8.1084,8.2478,7.8019,7.8298,2035800.0],["2025-01-02",7.9598,8.1735,7.6533,7.6719,2139300.0],["2025-01-03",7.6812,7.7462,7.5512,7.6812,2624200.0],["2025-01-06",7.7648,8.0341,7.7091,7.8112,3276100.0],["2025-01-07",7.9134,8.4521,7.9041,8.2199,3334100.0],["2025-01-08",8.0992,8.3128,7.8855,8.2849,2824700.0],["2025-01-10",8.127,8.7215,8.0899,8.4057,2737000.0],["2025-01-13",8.3221,8.4057,8.0899,8.1456,1687400.0],["2025-01-14",8.2199,8.4521,8.0713,8.0992,1664100.0],["2025-01-15",8.3685,8.5264,8.3035,8.4985,2250800.0],["2025-01-16",8.3871,8.4707,8.192,8.3592,1651000.0],["2025-01-17",8.4614,8.7215,8.4428,8.675,2345700.0],["2025-01-21",8.6936,8.9258,8.61,8.8143,1936300.0],["2025-01-22",8.7493,8.8793,8.675,8.7122,2114700.0],["2025-01-23",8.4521,9.1766,8.4428,9.1394,2160800.0],["2025-01-24",9.1673,9.2044,8.9165,8.9908,2681900.0],["2025-01-27",8.9722,9.1673,8.8515,9.0187,2463700.0],["2025-01-28",8.7865,8.7958,7.8298,8.4985,4810300.0],["2025-01-29",8.4521,8.4707,7.8019,8.0063,4439400.0],["2025-01-30",8.1177,8.2756,7.9227,8.0527,2798100.0],["2025-01-31",8.0341,8.2385,7.8205,7.932,2746100.0],["2025-02-03",7.7276,7.9784,7.6533,7.6905,2636800.0],["2025-02-04",7.6998,7.8855,7.6348,7.7555,2083400.0],["2025-02-05",7.7648,7.9598,7.6719,7.8019,1712300.0],["2025-02-06",7.8484,7.9505,7.6719,7.7927,1954300.0],["2025-02-07",7.7462,7.7648,7.2539,7.2911,4343200.0],["2025-02-10",7.319,7.5512,7.2168,7.4026,2576300.0],["2025-02-11",7.319,7.5512,7.3004,7.5233,2126400.0],["2025-02-12",7.4211,7.449,7.2818,7.3747,1690400.0],["2025-02-13",7.384,7.6069,7.319,7.449,2044700.0],["2025-02-14",7.4954,7.6162,7.3282,7.4211,1930700.0],["2025-02-18",7.4026,7.6719,7.3747,7.5697,2046000.0],["2025-02-19",7.514,7.5605,7.4304,7.4583,2612900.0],["2025-02-20",7.4026,7.4397,7.2447,7.2911,4144100.0],["2025-02-21",7.3375,7.4026,7.1518,7.3282,3754000.0],["2025-02-24",7.3375,7.5419,7.2075,7.2168,3465100.0],["2025-02-25",7.2075,7.2354,6.9103,6.9567,5744500.0],["2025-02-26",6.9103,6.9382,6.3902,6.4366,6195600.0],["2025-02-27",6.4459,6.6409,6.3809,6.4366,4813800.0],["2025-02-28",6.418,6.5202,6.1301,6.158,3504500.0],["2025-03-03",6.158,6.288,5.8979,5.9443,4304300.0],["2025-03-04",5.805,6.0186,5.7214,5.9165,4345800.0],["2025-03-05",5.9072,5.9815,5.6936,5.74,3963100.0],["2025-03-06",5.6843,5.8422,5.6378,5.7771,2939300.0],["2025-03-07",5.7679,6.3251,5.7493,5.9072,5535800.0],["2025-03-10",6.0372,6.0744,5.7214,5.8143,3665000.0],["2025-03-11",5.8422,5.9072,5.6471,5.675,4791200.0],["2025-03-12",5.6936,5.7864,5.4985,5.6193,4356200.0],["2025-03-13",5.6007,5.6936,5.3778,5.3871,3718400.0],["2025-03-14",5.4242,5.5171,5.3313,5.3778,3590800.0],["2025-03-17",5.3592,5.3963,5.2199,5.3592,4291000.0],["2025-03-18",5.3313,5.4799,5.322,5.3499,3491700.0],["2025-03-19",5.3499,5.5728,5.2292,5.3871,4073400.0],["2025-03-20",5.3406,5.4242,5.2292,5.2384,3042200.0],["2025-03-21",5.1456,5.2942,5.0898,5.1177,34303400.0],["2025-03-24",5.2013,5.2849,4.9041,5.0898,4729300.0],["2025-03-25",5.062,5.0805,4.8205,4.8855,5710700.0],["2025-03-26",4.8391,4.9691,4.7555,4.9134,5882400.0],["2025-03-27",4.8948,5.062,4.7648,5.0434,4918900.0],["2025-03-28",5.0248,5.0248,4.709,4.7648,4399700.0],["2025-03-31",4.6934,4.7124,4.4934,4.5982,5347700.0],["2025-04-01",4.5982,4.6934,4.5125,4.6838,3619000.0],["2025-04-02",4.6077,4.7505,4.5791,4.6743,2756200.0],["2025-04-03",4.4554,4.503,3.8366,3.9794,7461900.0],["2025-04-04",3.8366,3.8651,3.57,3.808,6012500.0],["2025-04-07",3.6557,3.9222,3.5319,3.9222,7711200.0],["2025-04-08",4.0174,4.0936,3.3796,3.4653,6741500.0],["2025-04-09",3.4177,4.1126,3.2844,4.046,8392200.0],["2025-04-10",3.9413,3.9508,3.4558,3.6842,5323400.0],["2025-04-11",3.6747,3.789,3.4938,3.7699,5047900.0],["2025-04-14",3.9222,3.9698,3.6462,3.6938,3026200.0],["2025-04-15",3.6462,3.827,3.6366,3.6652,2545100.0],["2025-04-16",3.6176,3.6938,3.5034,3.589,2306900.0],["2025-04-17",3.6652,3.808,3.5986,3.7604,3466100.0],["2025-04-21",3.7414,3.8937,3.6271,3.8746,3599100.0],["2025-04-22",3.9318,3.9794,3.8461,3.8937,3762700.0],["2025-04-23",4.0079,4.2364,3.9318,3.9318,2895700.0],["2025-04-24",3.9698,3.9984,3.8937,3.9603,2144500.0],["2025-04-25",3.8937,4.0746,3.827,4.065,2726300.0],["2025-04-28",4.0746,4.2078,4.0555,4.1793,3940500.0],["2025-04-29",4.1507,4.284,4.0841,4.2269,2976700.0],["2025-04-30",4.1317,4.284,4.1126,4.1983,4919800.0],["2025-05-01",4.1602,4.4268,3.8937,4.1317,6555900.0],["2025-05-02",4.2078,4.6172,4.2078,4.6077,5772900.0],["2025-05-05",4.541,5.017,4.4934,4.8742,5205900.0],["2025-05-06",4.779,5.1884,4.779,5.1503,5977600.0],["2025-05-07",4.9504,5.2931,4.9028,5.0551,5366200.0],["2025-05-08",5.1503,5.3788,5.1122,5.3217,5595500.0],["2025-05-09",5.3217,5.3598,5.1694,5.255,2746800.0],["2025-05-12",5.6168,5.7025,5.2836,5.4359,4427200.0],["2025-05-13",5.493,5.8738,5.4645,5.6644,5231700.0],["2025-05-14",5.693,5.7025,5.1694,5.2931,4789200.0],["2025-05-15",5.217,5.3026,5.0456,5.1789,2698600.0],["2025-05-16",5.1884,5.3217,5.1218,5.2741,1888100.0],["2025-05-19",5.1503,5.1694,5.0266,5.1408,1990900.0],["2025-05-20",5.1313,5.1884,5.0551,5.0837,1428000.0],["2025-05-21",4.998,5.1027,4.8076,4.8266,3546300.0],["2025-05-22",4.7981,4.9218,4.6458,4.8742,2890800.0],["2025-05-23",4.3221,4.522,3.9984,4.284,13374300.0],["2025-05-27",4.5791,4.6648,4.4268,4.6172,7553800.0],["2025-05-28",4.6553,4.76,4.4268,4.5696,4684400.0],["2025-05-29",4.5791,4.6838,4.4173,4.6648,3570100.0],["2025-05-30",4.6172,4.6743,4.5506,4.6553,3792000.0],["2025-06-02",4.6743,4.7695,4.5791,4.6077,3783700.0],["2025-06-03",4.6362,4.8742,4.503,4.76,2953200.0],["2025-06-04",4.76,4.8742,4.6934,4.8076,3106500.0],["2025-06-05",4.8362,4.8838,4.6934,4.7505,2202400.0],["2025-06-06",4.8552,4.9694,4.7981,4.8838,2154900.0],["2025-06-09",4.979,5.1027,4.9694,5.0742,2548000.0],["2025-06-10",5.1408,5.5882,5.1122,5.5216,3809900.0],["2025-06-11",5.5882,5.6263,5.236,5.3026,2980400.0],["2025-06-12",5.236,5.3122,5.0646,5.0837,2254700.0],["2025-06-13",5.017,5.1218,4.8647,4.9123,2895100.0],["2025-06-16",5.0075,5.2836,4.979,5.2741,3034700.0],["2025-06-17",5.2265,5.4264,5.1979,5.2455,2764200.0],["2025-06-18",5.236,5.3407,5.1218,5.1408,4519100.0],["2025-06-20",5.2265,5.3598,5.0932,5.1122,5424600.0],["2025-06-23",5.0551,5.0837,4.9028,5.0742,3197900.0],["2025-06-24",5.1598,5.2931,5.0837,5.1503,3149400.0],["2025-06-25",5.1979,5.217,5.1027,5.1313,1821900.0],["2025-06-26",5.1313,5.2265,5.0456,5.1027,2470200.0],["2025-06-27",5.1503,5.1884,4.9885,5.0266,4229100.0],["2025-06-30",5.0792,5.127,4.9166,5.0409,3690600.0],["2025-07-01",5.0409,5.5574,5.0026,5.3948,3595600.0],["2025-07-02",5.4426,5.634,5.3948,5.5,2638100.0],["2025-07-03",5.5096,5.6435,5.4139,5.4522,2625800.0],["2025-07-07",5.3566,5.4905,5.0409,5.0409,3053000.0],["2025-07-08",5.0696,5.3757,5.0409,5.2131,3536600.0],["2025-07-09",5.2131,5.3183,4.9835,5.0696,3219200.0],["2025-07-10",5.0696,5.127,4.8783,4.9166,6048300.0],["2025-07-11",4.8592,4.9548,4.7539,4.8783,4368300.0],["2025-07-14",4.8496,4.9261,4.7731,4.8687,3246100.0],["2025-07-15",4.9261,4.9739,4.6296,4.6583,4834000.0],["2025-07-16",4.6679,4.7826,4.6009,4.7061,3125500.0],["2025-07-17",4.7061,4.8209,4.7061,4.7348,2266400.0],["2025-07-18",4.7922,4.8592,4.6583,4.8496,3656800.0],["2025-07-21",4.9166,5.1174,4.9166,4.9739,3162300.0],["2025-07-22",4.9835,5.6244,4.9835,5.5766,4864100.0],["2025-07-23",5.6818,6.5044,5.6818,6.3609,10791100.0],["2025-07-24",6.2366,6.2653,5.6435,5.6722,5437200.0],["2025-07-25",5.6722,5.8348,5.6148,5.8157,2295400.0],["2025-07-28",5.8157,5.8157,5.6053,5.6913,1906500.0],["2025-07-29",5.6913,5.7392,5.2418,5.2609,3082500.0],["2025-07-30",5.28,5.3279,4.9739,4.9931,3546500.0],["2025-07-31",4.8305,4.9931,3.8261,3.8739,15714700.0],["2025-08-01",3.8357,4.0079,3.7305,3.7687,7645800.0],["2025-08-04",3.7974,4.0652,3.7879,3.9505,5146300.0],["2025-08-05",3.9696,4.0365,3.8835,3.8931,3231800.0],["2025-08-06",4.0748,4.4,3.9409,3.9887,5251900.0],["2025-08-07",4.0174,4.0939,3.96,4.0365,3368500.0],["2025-08-08",4.0748,4.1418,3.9218,3.9887,3676100.0],["2025-08-11",3.9696,4.0748,3.96,4.0174,2513600.0],["2025-08-12",4.0365,4.2183,4.0174,4.0365,3306200.0],["2025-08-13",4.0461,4.2279,3.9887,4.1609,4144000.0],["2025-08-14",4.0844,4.0844,3.8835,3.96,3615400.0],["2025-08-15",3.9887,4.0174,3.8357,3.8452,3485000.0],["2025-08-18",3.8261,3.8357,3.6826,3.6922,4340500.0],["2025-08-19",3.7305,3.8644,3.7209,3.7783,4494000.0],["2025-08-20",3.7592,3.7592,3.6348,3.6539,5828000.0],["2025-08-21",3.6348,3.6444,3.5009,3.5296,4898900.0],["2025-08-22",3.5392,3.8644,3.5392,3.6826,4876700.0],["2025-08-25",3.74,3.8165,3.6635,3.7592,3485100.0],["2025-08-26",3.7496,3.8165,3.6252,3.6539,4296100.0],["2025-08-27",3.6539,3.7687,3.5774,3.7113,5123800.0],["2025-08-28",3.7592,3.7687,3.6348,3.7305,3070500.0],["2025-08-29",3.7305,3.807,3.7018,3.807,2576300.0],["2025-09-02",3.7305,3.7305,3.5583,3.6635,4741900.0],["2025-09-03",3.6635,3.7305,3.5965,3.6348,2739100.0],["2025-09-04",3.6348,3.74,3.587,3.7113,2943300.0],["2025-09-05",3.7496,3.9122,3.6922,3.7496,3506500.0],["2025-09-08",3.7305,3.74,3.5774,3.6635,5019100.0],["2025-09-09",3.6731,3.6731,3.5392,3.5583,4367200.0],["2025-09-10",3.5392,3.5774,3.4531,3.4626,3997300.0],["2025-09-11",3.4722,3.6061,3.4531,3.5392,4302400.0],["2025-09-12",3.5392,3.5774,3.4722,3.52,3649100.0],["2025-09-15",3.5105,3.5296,3.4244,3.4722,3712000.0],["2025-09-16",3.4913,3.5965,3.4339,3.587,6793100.0],["2025-09-17",3.587,3.7113,3.4626,3.5105,5356500.0],["2025-09-18",3.5583,3.8261,3.4818,3.8165,6088600.0],["2025-09-19",3.8357,3.9696,3.7305,3.9218,30706300.0],["2025-09-22",3.9026,3.9792,3.7592,3.9505,4643900.0],["2025-09-23",3.9792,4.0844,3.74,3.7496,7131500.0],["2025-09-24",3.7687,3.8165,3.5678,3.6157,4498600.0],["2025-09-25",3.5487,3.5774,3.4148,3.4818,4958400.0],["2025-09-26",3.4913,3.6348,3.4339,3.587,4002900.0],["2025-09-29",3.6157,3.6348,3.5487,3.5965,2651800.0],["2025-09-30",3.5917,3.6591,3.534,3.6206,2151000.0],["2025-10-01",3.6206,3.7458,3.6206,3.7362,3135600.0],["2025-10-02",3.7747,3.8228,3.6206,3.6399,3053100.0],["2025-10-03",3.6591,3.7939,3.5917,3.611,3243100.0],["2025-10-06",3.6206,3.6399,3.5243,3.5436,3240400.0],["2025-10-07",3.5532,3.6784,3.4569,3.4954,6169800.0],["2025-10-08",3.4954,3.534,3.3991,3.4184,3842900.0],["2025-10-09",3.428,3.4473,3.3221,3.3317,3562800.0],["2025-10-10",3.3317,3.3895,3.0429,3.0525,6328900.0],["2025-10-13",3.1584,3.1969,3.1006,3.1584,4473300.0],["2025-10-14",3.0814,3.1969,3.0525,3.1199,4301900.0],["2025-10-15",3.168,3.2643,3.1392,3.1777,3595900.0],["2025-10-16",3.2162,3.2451,2.9947,3.0043,4463400.0],["2025-10-17",2.9658,3.0429,2.9177,2.9851,3893200.0],["2025-10-20",3.0429,3.091,2.9851,3.0717,4497900.0],["2025-10-21",3.0717,3.1584,3.0332,3.091,3400600.0],["2025-10-22",3.091,3.1295,3.0332,3.0717,3273400.0],["2025-10-23",3.0814,3.3606,3.0814,3.351,5130200.0],["2025-10-24",3.3703,3.5243,3.3703,3.4473,5878200.0],["2025-10-27",3.4858,3.5243,3.4088,3.4954,2924300.0],["2025-10-28",3.5051,3.5628,3.3895,3.4377,3436200.0],["2025-10-29",3.5243,3.5436,3.2836,3.3029,4545500.0],["2025-10-30",3.2354,3.2836,2.9081,2.9755,11511100.0],["2025-10-31",2.9755,3.2258,2.9755,3.1969,7562400.0],["2025-11-03",3.1777,3.3125,3.0332,3.1006,5907800.0],["2025-11-04",3.0525,3.0525,2.8503,2.8503,5747700.0],["2025-11-05",2.8695,2.9755,2.8118,2.9562,3573100.0],["2025-11-06",2.9466,2.9755,2.8599,2.8984,2871800.0],["2025-11-07",2.8984,2.9562,2.8406,2.9466,2885300.0],["2025-11-10",2.9658,2.9755,2.8503,2.9177,2890800.0],["2025-11-11",2.9081,2.9369,2.8503,2.8792,2175600.0],["2025-11-12",2.8792,2.9562,2.8503,2.8599,4858400.0],["2025-11-13",2.8406,2.8792,2.7251,2.7347,5104700.0],["2025-11-14",2.6769,2.7155,2.5614,2.6481,5393600.0],["2025-11-17",2.6481,2.6481,2.4747,2.5036,3834000.0],["2025-11-18",2.4747,2.5132,2.417,2.4458,3282200.0],["2025-11-19",2.4362,2.4651,2.3303,2.3592,3657500.0],["2025-11-20",2.3303,2.4073,2.234,2.2533,3571400.0],["2025-11-21",2.2629,2.5325,2.2629,2.5229,5245800.0],["2025-11-24",2.5036,2.6384,2.4844,2.6192,6294400.0],["2025-11-25",2.6095,2.7251,2.5614,2.6288,4276700.0],["2025-11-26",2.6384,2.6481,2.5421,2.5614,5248600.0],["2025-11-28",2.5614,2.6866,2.5229,2.6769,2654900.0],["2025-12-01",2.6192,2.6577,2.5518,2.571,2260100.0],["2025-12-02",2.5903,2.6384,2.5614,2.5807,2007200.0],["2025-12-03",2.5999,2.6866,2.5903,2.6095,1899500.0],["2025-12-04",2.5903,2.7058,2.5903,2.6866,2041100.0],["2025-12-05",2.7058,2.7636,2.5807,2.5903,3464100.0],["2025-12-08",2.6095,2.6384,2.5421,2.571,2240600.0],["2025-12-09",2.5614,2.6384,2.494,2.5036,2154000.0],["2025-12-10",2.5036,2.5614,2.4844,2.5229,3490400.0],["2025-12-11",2.5036,2.5229,2.417,2.5132,3835300.0],["2025-12-12",2.5036,2.571,2.494,2.5132,2142700.0],["2025-12-15",2.5421,2.8792,2.4651,2.6481,10515600.0],["2025-12-16",2.6192,2.7636,2.5518,2.7058,3055700.0],["2025-12-17",2.7155,2.7347,2.5903,2.5999,3036000.0],["2025-12-18",2.6095,2.6384,2.5614,2.571,2384200.0],["2025-12-19",2.571,2.5903,2.5132,2.5229,5851800.0],["2025-12-22",2.5229,2.571,2.3784,2.3977,4107200.0],["2025-12-23",2.3881,2.4458,2.311,2.3881,3594100.0],["2025-12-24",2.3977,2.4362,2.3881,2.3977,3326900.0],["2025-12-26",2.4073,2.4266,2.3496,2.3977,1644700.0],["2025-12-29",2.3592,2.4266,2.3399,2.3592,2506000.0],["2025-12-30",2.3688,2.3977,2.3399,2.3881,3450600.0],["2025-12-31",2.3832,2.3929,2.3054,2.3054,3291200.0],["2026-01-02",2.3346,2.4221,2.3346,2.3929,2440300.0],["2026-01-05",2.4221,2.5097,2.3832,2.4416,3536600.0],["2026-01-06",2.4221,2.5097,2.4027,2.4999,2536200.0],["2026-01-07",2.5194,2.5194,2.3832,2.4513,2096700.0],["2026-01-08",2.4124,2.5486,2.4027,2.5194,1651500.0],["2026-01-09",2.5486,2.568,2.4221,2.4708,2149300.0],["2026-01-12",2.461,2.5194,2.4221,2.4902,1617500.0],["2026-01-13",2.5097,2.5291,2.3735,2.3929,2111700.0],["2026-01-14",2.4027,2.4708,2.3832,2.4318,1806800.0],["2026-01-15",2.461,2.6556,2.4221,2.6167,2793300.0],["2026-01-16",2.6167,2.6556,2.5486,2.6458,2301000.0],["2026-01-20",2.5388,2.568,2.4027,2.4416,4226500.0],["2026-01-21",2.2567,2.2859,2.0427,2.1887,9259600.0],["2026-01-22",2.2081,2.2859,2.2081,2.2373,2399100.0],["2026-01-23",2.2081,2.2665,2.14,2.247,3676600.0],["2026-01-26",2.2373,2.247,2.1497,2.1595,1812500.0],["2026-01-27",2.1497,2.1789,2.0719,2.0719,3305100.0],["2026-01-28",2.1108,2.4124,2.1108,2.2665,8990900.0],["2026-01-29",2.1887,2.2276,1.9747,1.9844,9842000.0],["2026-01-30",2.0136,2.1303,1.9747,2.1303,5150400.0],["2026-02-02",2.1011,2.3248,2.0622,2.2373,4320200.0],["2026-02-03",2.2276,2.2276,2.0136,2.1108,3573900.0],["2026-02-04",2.1497,2.247,2.1303,2.2276,2874700.0],["2026-02-05",2.2178,2.2178,2.0038,2.0622,4643800.0],["2026-02-06",2.1011,2.2762,2.1011,2.2762,2653600.0],["2026-02-09",2.1497,2.1692,2.0427,2.0525,3331400.0],["2026-02-10",2.0525,2.1497,2.0233,2.0525,2359100.0],["2026-02-11",2.0622,2.1011,1.9649,2.0136,2518000.0],["2026-02-12",1.9747,2.0136,1.8093,1.8871,4010600.0],["2026-02-13",1.8871,1.9163,1.8385,1.8677,1799900.0],["2026-02-17",1.9163,2.0525,1.8677,1.9844,6577600.0],["2026-02-18",1.9941,2.0136,1.9066,1.9163,3902600.0],["2026-02-19",1.8968,1.9747,1.7801,1.8093,4041500.0],["2026-02-20",1.7801,1.8871,1.7607,1.8093,3744400.0],["2026-02-23",1.7996,1.7996,1.6926,1.712,4641400.0],["2026-02-24",1.712,1.7898,1.712,1.7607,2233600.0],["2026-02-25",1.7607,1.8287,1.7217,1.7412,2481800.0],["2026-02-26",1.7315,1.7704,1.6731,1.7217,2897600.0],["2026-02-27",1.712,1.7607,1.6634,1.7509,3287000.0],["2026-03-02",1.6537,1.7704,1.6245,1.7509,2616400.0],["2026-03-03",1.6926,1.6926,1.6342,1.6537,3573200.0],["2026-03-04",1.6439,1.7607,1.605,1.712,4353600.0],["2026-03-05",1.6828,1.8579,1.6828,1.8287,6253700.0],["2026-03-06",1.7704,1.7801,1.6634,1.6926,3310600.0],["2026-03-09",1.6634,1.6926,1.5953,1.6731,6464800.0],["2026-03-10",1.6634,1.6926,1.6147,1.6537,2895900.0],["2026-03-11",1.6634,1.7315,1.6245,1.7023,3386800.0],["2026-03-12",1.6731,1.7217,1.6439,1.6634,2359700.0],["2026-03-13",1.6634,1.6926,1.605,1.6147,2888800.0],["2026-03-16",1.6245,1.6439,1.498,1.498,3174800.0],["2026-03-17",1.5077,1.5856,1.4105,1.4105,4278100.0],["2026-03-18",1.4007,1.4105,1.3035,1.3813,4314900.0],["2026-03-19",1.4007,1.4494,1.3618,1.4299,2238300.0],["2026-03-20",1.4007,1.4299,1.3035,1.3229,4372500.0],["2026-03-23",1.3326,1.3618,1.2451,1.3132,4148100.0],["2026-03-24",1.2937,1.3229,1.2743,1.3132,2322100.0],["2026-03-25",1.3326,1.4202,1.3229,1.3716,2861600.0],["2026-03-26",1.3521,1.4591,1.3521,1.4007,1971200.0],["2026-03-27",1.3618,1.4007,1.3521,1.3618,1736400.0],["2026-03-30",1.3521,1.3618,1.2256,1.2451,4188100.0],["2026-03-31",1.2798,1.3096,1.2501,1.2798,2110500.0],["2026-04-01",1.2699,1.3096,1.2501,1.2501,1541200.0],["2026-04-02",1.2401,1.2798,1.2104,1.2501,3015700.0],["2026-04-06",1.26,1.2897,1.2005,1.2203,3586900.0],["2026-04-07",1.2005,1.2699,1.2005,1.26,2902500.0],["2026-04-08",1.2997,1.3394,1.2401,1.26,2451100.0],["2026-04-09",1.26,1.2798,1.2203,1.2699,2988200.0],["2026-04-10",1.2897,1.3096,1.2104,1.2104,2072400.0],["2026-04-13",1.2104,1.2699,1.1806,1.26,2456600.0],["2026-04-14",1.2699,1.3989,1.2699,1.3989,3634100.0],["2026-04-15",1.4088,1.4683,1.389,1.4584,4162800.0],["2026-04-16",1.4683,1.6171,1.4286,1.5973,3459000.0],["2026-04-17",1.6568,1.756,1.637,1.7164,6414200.0],["2026-04-20",1.7064,1.8652,1.6767,1.8354,5449000.0],["2026-04-21",1.8354,1.9148,1.7957,1.7957,3129700.0],["2026-04-22",1.8056,1.8553,1.7362,1.7957,2327900.0],["2026-04-23",1.7858,1.7957,1.6469,1.6568,2138800.0],["2026-04-24",1.6767,1.6767,1.5378,1.5477,3367200.0],["2026-04-27",1.5279,1.6171,1.5179,1.6072,1798200.0],["2026-04-28",1.6072,1.6271,1.5675,1.5775,1626500.0],["2026-04-29",1.5576,1.6072,1.5279,1.5576,3162500.0],["2026-04-30",1.9346,2.2819,1.7362,2.2323,60840900.0],["2026-05-01",2.2422,2.7085,2.133,2.6787,20780900.0],["2026-05-04",2.7978,3.145,2.5497,2.5795,32167300.0],["2026-05-05",2.52,2.639,2.3414,2.6192,12876500.0],["2026-05-06",2.5993,2.6192,2.3811,2.5993,6469300.0],["2026-05-07",2.5795,2.5894,2.2819,2.3513,6971400.0],["2026-05-08",2.3414,2.7878,2.3315,2.7581,8442000.0],["2026-05-11",2.7581,2.9367,2.5597,2.639,8228100.0],["2026-05-12",2.6192,2.7382,2.5001,2.7085,6247300.0],["2026-05-13",2.7085,2.7283,2.4902,2.52,6030400.0],["2026-05-14",2.5001,2.5795,2.3612,2.4108,4895300.0],["2026-05-15",2.4108,2.7382,2.3414,2.5597,9098900.0],["2026-05-18",2.5795,2.6985,2.5001,2.6291,5160900.0],["2026-05-19",2.6093,2.6093,2.4406,2.5497,4539600.0],["2026-05-20",2.5597,2.6489,2.5001,2.52,3232400.0],["2026-05-21",2.4803,2.5497,2.3513,2.4803,4232300.0],["2026-05-22",2.5001,2.9565,2.4803,2.8771,9170500.0],["2026-05-26",2.9565,3.2641,2.8871,2.9863,12405400.0],["2026-05-27",3.0954,3.1946,2.9466,3.0756,4885900.0],["2026-05-28",3.0855,3.274,2.9565,3.016,4942800.0],["2026-05-29",3.0458,3.3633,3.0458,3.2144,13541400.0],["2026-06-01",3.2343,3.3732,3.0259,3.0656,6029100.0],["2026-06-02",3.1351,3.2938,3.0954,3.2641,5239300.0],["2026-06-03",3.2641,3.5319,3.1748,3.2244,7293900.0],["2026-06-04",3.2144,3.5815,3.1847,3.4625,7679000.0],["2026-06-05",3.651,3.7204,3.2641,3.2938,7714000.0],["2026-06-08",3.3533,3.6113,3.3137,3.522,5566900.0],["2026-06-09",3.5518,3.6014,3.1252,3.3633,5089500.0],["2026-06-10",3.3335,3.4129,3.1748,3.2144,3349800.0],["2026-06-11",3.2144,3.4724,3.1847,3.4426,4095600.0],["2026-06-12",3.4426,3.522,3.3137,3.4426,4309200.0],["2026-06-15",3.5121,3.5418,3.3831,3.393,3217800.0],["2026-06-16",3.393,3.4327,3.2541,3.2641,2876800.0],["2026-06-17",3.2641,3.3335,3.0954,3.1152,2951300.0],["2026-06-18",3.1549,3.1847,2.9664,2.9962,5862500.0],["2026-06-22",2.9962,3.1053,2.9763,3.0359,3230300.0],["2026-06-23",2.9565,3.4129,2.9466,3.1152,7492100.0],["2026-06-24",3.0756,3.1748,3.0259,3.1152,2427500.0],["2026-06-25",3.1847,3.274,3.1152,3.1946,3118800.0],["2026-06-26",3.1748,3.3037,3.0557,3.2839,7754100.0],["2026-06-29",3.3137,3.3732,3.0954,3.145,4407500.0],["2026-06-30",3.16,3.24,3.08,3.13,3292900.0],["2026-07-01",3.07,3.21,2.98,3.1,2805700.0],["2026-07-02",3.08,3.13,2.78,2.8,3949600.0],["2026-07-06",2.78,3.008,2.78,2.88,2091587.484283],["2026-07-07",2.84,2.955,2.66,2.67,4489110.633398],["2026-07-08",2.6,2.73,2.595,2.67,2462769.186799],["2026-07-09",2.71,2.85,2.69,2.78,3033938.258939],["2026-07-10",2.83,2.86,2.725,2.82,2547029.482119],["2026-07-13",2.78,2.8587,2.69,2.77,1968442.8042],["2026-07-14",2.85,2.88,2.69,2.73,1854023.220372],["2026-07-15",2.73,2.805,2.685,2.7,1545821.782038],["2026-07-16",2.73,2.795,2.665,2.68,1911651.081835],["2026-07-17",2.63,2.82,2.63,2.77,1508723.210858],["2026-07-20",2.76,2.77,2.585,2.61,2112509.749397],["2026-07-21",2.6,2.7788,2.595,2.74,2501651.728185],["2026-07-22",2.73,2.83,2.65,2.66,2212444.898362],["2026-07-23",2.6,2.641,2.51,2.61,1991998.837942],["2026-07-24",2.63,2.658,2.55,2.58,1171327.28573],["2026-07-27",2.62,2.78,2.62,2.73,2131146.564556],["2026-07-28",2.74,2.76,2.64,2.75,1848645.06503],["2026-07-29",2.77,2.82,2.61,2.64,3065454.0962],["2026-07-30",3.42,3.78,3.23,3.49,29443105.970149],["2026-07-31",3.49,3.51,2.87,2.95,11681784.220094],["2026-08-03",2.98,3.28,2.901,3.13,5352160.175307],["2026-08-04",3.2,3.35,3.15,3.23,4204589.196699],["2026-08-05",3.21,3.23,3.1,3.14,1956669.313718],["2026-08-06",3.135,3.385,3.09,3.23,2625766.549453],["2026-08-07",3.26,3.29,3.2,3.24,2614212.249989],["2026-08-10",3.27,3.27,3.17,3.21,542421.923786],["2026-08-11",3.2,3.25,3.12,3.22,1650680.407181],["2026-08-12",3.23,3.23,3.07,3.14,1730165.422698],["2026-08-13",3.12,3.19,3.095,3.14,1264444.579064],["2026-08-14",3.15,3.15,3.0811,3.1,1606726.840994]]}